Prices and Webb-site Total Returns

Ocumension Therapeutics: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01477	2020-07-10			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-09-01	9.140	9.070	9.140	8.930	9.390	6,407,000	58,781,047	9.1745	9.140	9.070	9.140	8.930	9.390	6,407,000	9.1745	2.58%
2025-08-29	8.910	8.900	8.910	8.800	9.330	9,191,500	82,830,577	9.0116	8.910	8.900	8.910	8.800	9.330	9,191,500	9.0116	-0.56%
2025-08-28	8.960	8.930	8.960	8.680	9.310	13,911,500	124,559,157	8.9537	8.960	8.930	8.960	8.680	9.310	13,911,500	8.9537	-2.93%
2025-08-27	9.230	9.210	9.230	9.200	9.930	9,618,737	91,239,630	9.4856	9.230	9.210	9.230	9.200	9.930	9,618,737	9.4856	-6.10%
2025-08-26	9.830	9.830	9.840	9.410	9.970	11,479,472	112,128,739	9.7678	9.830	9.830	9.840	9.410	9.970	11,479,472	9.7678	2.40%
2025-08-25	9.600	9.590	9.600	9.200	11.08	32,001,500	309,332,910	9.6662	9.600	9.590	9.600	9.200	11.08	32,001,500	9.6662	-15.19%
2025-08-22	11.32	11.32	11.35	11.21	12.07	9,372,100	108,068,796	11.531	11.32	11.32	11.35	11.21	12.07	9,372,100	11.531	-5.59%
2025-08-21	11.99	11.96	11.99	11.39	12.20	5,760,500	68,514,779	11.894	11.99	11.96	11.99	11.39	12.20	5,760,500	11.894	5.27%
2025-08-20	11.39	11.37	11.39	11.19	11.90	5,428,700	62,058,004	11.431	11.39	11.37	11.39	11.19	11.90	5,428,700	11.431	-4.69%
2025-08-19	11.95	11.84	11.95	11.31	12.23	8,448,710	99,578,549	11.786	11.95	11.84	11.95	11.31	12.23	8,448,710	11.786	0.76%
2025-08-18	11.86	11.83	11.87	10.82	11.88	7,177,854	82,845,034	11.542	11.86	11.83	11.87	10.82	11.88	7,177,854	11.542	8.61%
2025-08-15	10.92	10.88	10.92	10.46	10.95	4,745,390	50,984,898	10.744	10.92	10.88	10.92	10.46	10.95	4,745,390	10.744	2.15%
2025-08-14	10.69	10.69	10.70	10.57	11.00	4,613,000	49,624,312	10.757	10.69	10.69	10.70	10.57	11.00	4,613,000	10.757	-1.02%
2025-08-13	10.80	10.80	10.83	10.60	11.07	5,372,500	58,315,652	10.854	10.80	10.80	10.83	10.60	11.07	5,372,500	10.854	2.37%
2025-08-12	10.55	10.52	10.55	10.23	10.67	2,018,634	21,110,028	10.458	10.55	10.52	10.55	10.23	10.67	2,018,634	10.458	-0.94%
2025-08-11	10.65	10.65	10.67	10.15	11.10	4,111,500	43,376,675	10.550	10.65	10.65	10.67	10.15	11.10	4,111,500	10.550	0.76%
2025-08-08	10.57	10.56	10.57	9.830	10.77	5,778,000	59,072,078	10.224	10.57	10.56	10.57	9.830	10.77	5,778,000	10.224	1.34%
2025-08-07	10.43	10.43	10.45	10.08	10.69	4,162,111	43,100,744	10.356	10.43	10.43	10.45	10.08	10.69	4,162,111	10.356	0.97%
2025-08-06	10.33	10.32	10.34	10.02	10.41	3,543,657	36,306,592	10.246	10.33	10.32	10.34	10.02	10.41	3,543,657	10.246	1.77%
2025-08-05	10.15	10.15	10.17	9.450	10.24	4,192,000	41,279,169	9.8471	10.15	10.15	10.17	9.450	10.24	4,192,000	9.8471	7.29%
2025-08-04	9.460	9.460	9.500	9.260	9.730	3,713,500	35,324,785	9.5125	9.460	9.460	9.500	9.260	9.730	3,713,500	9.5125	0.42%
2025-08-01	9.420	9.350	9.420	9.340	10.42	9,141,657	88,520,348	9.6832	9.420	9.350	9.420	9.340	10.42	9,141,657	9.6832	-8.54%
2025-07-31	10.30	10.26	10.30	10.12	10.88	6,365,019	66,397,032	10.432	10.30	10.26	10.30	10.12	10.88	6,365,019	10.432	-3.01%
2025-07-30	10.62	10.62	10.64	9.600	10.80	20,388,019	212,057,352	10.401	10.62	10.62	10.64	9.600	10.80	20,388,019	10.401	6.20%
2025-07-29	10.00	9.990	10.00	8.940	10.26	10,324,000	99,913,217	9.6778	10.00	9.990	10.00	8.940	10.26	10,324,000	9.6778	6.50%
2025-07-28	9.390	9.390	9.400	9.150	9.500	2,767,500	25,834,670	9.3350	9.390	9.390	9.400	9.150	9.500	2,767,500	9.3350	0.11%
2025-07-25	9.380	9.330	9.380	9.120	9.500	3,798,000	35,667,735	9.3912	9.380	9.330	9.380	9.120	9.500	3,798,000	9.3912	1.08%
2025-07-24	9.280	9.270	9.280	9.070	9.430	4,668,500	43,037,461	9.2187	9.280	9.270	9.280	9.070	9.430	4,668,500	9.2187	0.76%
2025-07-23	9.210	9.200	9.230	9.000	9.470	4,577,408	42,176,455	9.2140	9.210	9.200	9.230	9.000	9.470	4,577,408	9.2140	0.11%
2025-07-22	9.200	9.200	9.210	9.070	10.28	8,097,560	77,514,618	9.5726	9.200	9.200	9.210	9.070	10.28	8,097,560	9.5726	-6.12%
2025-07-21	9.800	9.770	9.800	9.530	10.06	4,343,500	42,393,120	9.7601	9.800	9.770	9.800	9.530	10.06	4,343,500	9.7601	-1.71%
2025-07-18	9.970	9.960	9.970	9.600	10.12	5,185,500	51,334,345	9.8996	9.970	9.960	9.970	9.600	10.12	5,185,500	9.8996	0.81%
2025-07-17	9.890	9.880	9.890	9.450	10.12	6,487,419	63,883,622	9.8473	9.890	9.880	9.890	9.450	10.12	6,487,419	9.8473	3.13%
2025-07-16	9.590	9.590	9.600	9.400	9.800	7,327,500	70,427,295	9.6114	9.590	9.590	9.600	9.400	9.800	7,327,500	9.6114	1.16%
2025-07-15	9.480	9.470	9.480	8.980	9.780	14,409,773	136,758,777	9.4907	9.480	9.470	9.480	8.980	9.780	14,409,773	9.4907	5.10%
2025-07-14	9.020	9.020	9.050	8.700	9.140	4,259,500	38,293,534	8.9901	9.020	9.020	9.050	8.700	9.140	4,259,500	8.9901	1.12%
2025-07-11	8.920	8.900	8.920	8.860	9.220	4,534,500	41,013,212	9.0447	8.920	8.900	8.920	8.860	9.220	4,534,500	9.0447	0.90%
2025-07-10	8.840	8.840	8.850	8.680	9.080	3,739,000	33,035,649	8.8354	8.840	8.840	8.850	8.680	9.080	3,739,000	8.8354	-0.67%
2025-07-09	8.900	8.840	8.900	8.650	9.250	5,777,259	51,632,815	8.9373	8.900	8.840	8.900	8.650	9.250	5,777,259	8.9373	0.00%
2025-07-08	8.900	8.900	8.910	8.500	9.320	12,014,500	105,929,030	8.8168	8.900	8.900	8.910	8.500	9.320	12,014,500	8.8168	-2.73%
2025-07-07	9.150	9.130	9.150	8.930	9.270	2,654,051	24,229,464	9.1292	9.150	9.130	9.150	8.930	9.270	2,654,051	9.1292	0.66%
2025-07-04	9.090	9.090	9.100	8.750	9.430	7,922,000	71,090,930	8.9739	9.090	9.090	9.100	8.750	9.430	7,922,000	8.9739	-0.87%
2025-07-03	9.170	9.160	9.170	9.000	9.510	7,544,500	69,723,817	9.2417	9.170	9.160	9.170	9.000	9.510	7,544,500	9.2417	-3.17%
2025-07-02	9.470	9.460	9.470	9.210	10.56	51,698,787	496,016,870	9.5944	9.470	9.460	9.470	9.210	10.56	51,698,787	9.5944	-10.49%
2025-06-30	10.58	10.58	10.60	10.02	10.98	5,359,500	56,824,104	10.603	10.58	10.58	10.60	10.02	10.98	5,359,500	10.603	1.34%
2025-06-27	10.44	10.38	10.44	10.24	10.72	2,542,500	26,491,600	10.420	10.44	10.38	10.44	10.24	10.72	2,542,500	10.420	-0.76%
2025-06-26	10.52	10.48	10.52	10.26	10.98	3,759,248	39,760,865	10.577	10.52	10.48	10.52	10.26	10.98	3,759,248	10.577	-1.13%
2025-06-25	10.64	10.64	10.68	10.52	11.46	6,571,253	70,962,677	10.799	10.64	10.64	10.68	10.52	11.46	6,571,253	10.799	-3.10%
2025-06-24	10.98	10.98	11.00	10.72	11.38	6,445,000	70,646,810	10.961	10.98	10.98	11.00	10.72	11.38	6,445,000	10.961	0.00%
2025-06-23	10.98	10.96	10.98	10.40	11.16	7,254,000	78,291,630	10.793	10.98	10.96	10.98	10.40	11.16	7,254,000	10.793	4.57%
2025-06-20	10.50	10.48	10.50	10.20	11.28	13,833,500	145,190,990	10.496	10.50	10.48	10.50	10.20	11.28	13,833,500	10.496	-4.20%
2025-06-19	10.96	10.92	10.96	10.50	11.48	7,886,799	86,002,313	10.905	10.96	10.92	10.96	10.50	11.48	7,886,799	10.905	-1.62%
2025-06-18	11.14	11.12	11.14	9.920	11.20	14,125,000	152,051,397	10.765	11.14	11.12	11.14	9.920	11.20	14,125,000	10.765	10.30%
2025-06-17	10.10	10.10	10.12	9.840	10.54	9,380,080	95,253,937	10.155	10.10	10.10	10.12	9.840	10.54	9,380,080	10.155	-2.13%
2025-06-16	10.32	10.28	10.32	9.740	10.82	11,752,220	121,100,153	10.304	10.32	10.28	10.32	9.740	10.82	11,752,220	10.304	4.77%
2025-06-13	9.850	9.850	9.860	9.550	10.60	35,450,208	356,103,982	10.045	9.850	9.850	9.860	9.550	10.60	35,450,208	10.045	2.60%
2025-06-12	9.600	9.590	9.600	8.920	9.750	12,222,500	113,616,430	9.2957	9.600	9.590	9.600	8.920	9.750	12,222,500	9.2957	6.31%
2025-06-11	9.030	9.030	9.050	8.820	9.300	7,782,926	70,055,417	9.0012	9.030	9.030	9.050	8.820	9.300	7,782,926	9.0012	-0.99%
2025-06-10	9.120	9.120	9.150	8.800	9.370	18,250,471	166,408,026	9.1180	9.120	9.120	9.150	8.800	9.370	18,250,471	9.1180	-0.33%
2025-06-09	9.150	9.150	9.160	7.590	9.320	21,581,548	189,070,838	8.7608	9.150	9.150	9.160	7.590	9.320	21,581,548	8.7608	19.45%
2025-06-06	7.660	7.630	7.660	7.400	7.700	3,340,000	25,204,010	7.5461	7.660	7.630	7.660	7.400	7.700	3,340,000	7.5461	1.86%
2025-06-05	7.520	7.510	7.540	7.360	7.960	6,408,500	48,371,720	7.5481	7.520	7.510	7.540	7.360	7.960	6,408,500	7.5481	-3.22%
2025-06-04	7.770	7.770	7.780	7.650	8.100	4,752,304	37,182,480	7.8241	7.770	7.770	7.780	7.650	8.100	4,752,304	7.8241	-0.64%
2025-06-03	7.820	7.820	7.850	7.630	8.200	8,186,500	64,567,750	7.8871	7.820	7.820	7.850	7.630	8.200	8,186,500	7.8871	-0.76%
2025-06-02	7.880	7.840	7.880	7.370	7.880	1,783,500	13,619,605	7.6364	7.880	7.840	7.880	7.370	7.880	1,783,500	7.6364	2.87%
2025-05-30	7.660	7.620	7.660	7.520	7.790	7,184,500	55,096,828	7.6688	7.660	7.620	7.660	7.520	7.790	7,184,500	7.6688	1.73%
2025-05-29	7.530	7.530	7.540	6.980	7.880	11,031,000	82,432,815	7.4728	7.530	7.530	7.540	6.980	7.880	11,031,000	7.4728	8.19%
2025-05-28	6.960	6.960	6.980	6.960	7.260	2,768,505	19,500,625	7.0437	6.960	6.960	6.980	6.960	7.260	2,768,505	7.0437	-3.06%
2025-05-27	7.180	7.180	7.250	6.730	7.400	6,895,765	49,229,593	7.1391	7.180	7.180	7.250	6.730	7.400	6,895,765	7.1391	4.36%
2025-05-26	6.880	6.870	6.890	6.750	7.260	7,272,341	50,500,682	6.9442	6.880	6.870	6.890	6.750	7.260	7,272,341	6.9442	-4.58%
2025-05-23	7.210	7.210	7.220	7.150	7.830	11,121,269	83,189,471	7.4802	7.210	7.210	7.220	7.150	7.830	11,121,269	7.4802	-6.36%
2025-05-22	7.700	7.680	7.700	6.850	8.580	28,838,000	224,977,407	7.8014	7.700	7.680	7.700	6.850	8.580	28,838,000	7.8014	13.07%
2025-05-21	6.810	6.810	6.820	6.730	7.030	6,148,000	42,116,922	6.8505	6.810	6.810	6.820	6.730	7.030	6,148,000	6.8505	-0.29%
2025-05-20	6.830	6.820	6.830	5.960	6.900	17,430,770	115,022,844	6.5988	6.830	6.820	6.830	5.960	6.900	17,430,770	6.5988	12.89%
2025-05-19	6.050	6.050	6.070	5.410	6.150	18,617,782	109,392,830	5.8757	6.050	6.050	6.070	5.410	6.150	18,617,782	5.8757	12.87%
2025-05-16	5.360	5.320	5.360	5.260	5.420	1,739,500	9,279,350	5.3345	5.360	5.320	5.360	5.260	5.420	1,739,500	5.3345	1.52%
2025-05-15	5.280	5.260	5.280	5.150	5.450	1,570,500	8,206,000	5.2251	5.280	5.260	5.280	5.150	5.450	1,570,500	5.2251	-0.19%
2025-05-14	5.290	5.290	5.300	5.090	5.350	1,860,000	9,727,870	5.2300	5.290	5.290	5.300	5.090	5.350	1,860,000	5.2300	1.54%
2025-05-13	5.210	5.200	5.210	5.190	5.340	1,187,500	6,216,360	5.2348	5.210	5.200	5.210	5.190	5.340	1,187,500	5.2348	0.19%
2025-05-12	5.200	5.160	5.200	5.010	5.290	3,340,385	17,054,163	5.1054	5.200	5.160	5.200	5.010	5.290	3,340,385	5.1054	-1.70%
2025-05-09	5.290	5.260	5.290	5.190	5.380	1,519,000	8,008,040	5.2719	5.290	5.260	5.290	5.190	5.380	1,519,000	5.2719	1.34%
2025-05-08	5.220	5.200	5.220	5.130	5.350	1,867,316	9,742,976	5.2176	5.220	5.200	5.220	5.130	5.350	1,867,316	5.2176	-1.51%
2025-05-07	5.300	5.280	5.300	5.270	5.600	2,263,000	12,343,317	5.4544	5.300	5.280	5.300	5.270	5.600	2,263,000	5.4544	-1.49%
2025-05-06	5.380	5.340	5.380	5.320	5.650	3,231,000	17,469,870	5.4070	5.380	5.340	5.380	5.320	5.650	3,231,000	5.4070	-1.10%
2025-05-02	5.440	5.440	5.460	5.220	5.530	778,500	4,208,150	5.4055	5.440	5.440	5.460	5.220	5.530	778,500	5.4055	0.37%
2025-04-30	5.420	5.410	5.420	5.250	5.500	1,759,500	9,406,127	5.3459	5.420	5.410	5.420	5.250	5.500	1,759,500	5.3459	0.00%
2025-04-29	5.420	5.390	5.430	5.350	5.730	2,861,910	15,804,713	5.5224	5.420	5.390	5.430	5.350	5.730	2,861,910	5.5224	0.00%
2025-04-28	5.420	5.400	5.420	5.150	5.570	3,364,690	18,245,657	5.4227	5.420	5.400	5.420	5.150	5.570	3,364,690	5.4227	-1.81%
2025-04-25	5.520	5.510	5.520	5.430	5.800	4,193,374	23,594,329	5.6266	5.520	5.510	5.520	5.430	5.800	4,193,374	5.6266	-0.18%
2025-04-24	5.530	5.490	5.530	5.400	5.690	3,969,047	21,933,145	5.5260	5.530	5.490	5.530	5.400	5.690	3,969,047	5.5260	1.47%
2025-04-23	5.450	5.440	5.450	5.100	6.200	20,494,017	114,949,652	5.6089	5.450	5.440	5.450	5.100	6.200	20,494,017	5.6089	8.57%
2025-04-22	5.020	5.020	5.040	4.750	5.110	2,901,500	14,477,245	4.9896	5.020	5.020	5.040	4.750	5.110	2,901,500	4.9896	5.24%
2025-04-17	4.770	4.730	4.770	4.660	4.830	1,566,070	7,419,236	4.7375	4.770	4.730	4.770	4.660	4.830	1,566,070	4.7375	-0.21%
2025-04-16	4.780	4.760	4.780	4.660	4.960	2,871,505	13,668,914	4.7602	4.780	4.760	4.780	4.660	4.960	2,871,505	4.7602	-4.02%
2025-04-15	4.980	4.980	4.990	4.840	5.060	989,000	4,846,690	4.9006	4.980	4.980	4.990	4.840	5.060	989,000	4.9006	0.40%
2025-04-14	4.960	4.940	4.970	4.850	5.060	1,696,200	8,443,995	4.9782	4.960	4.940	4.970	4.850	5.060	1,696,200	4.9782	3.98%
2025-04-11	4.770	4.770	4.780	4.600	4.780	2,041,500	9,649,041	4.7264	4.770	4.770	4.780	4.600	4.780	2,041,500	4.7264	2.14%
2025-04-10	4.670	4.630	4.690	4.300	4.750	4,919,500	22,536,767	4.5811	4.670	4.630	4.690	4.300	4.750	4,919,500	4.5811	9.88%
2025-04-09	4.250	4.240	4.250	3.910	4.280	3,851,000	15,853,876	4.1168	4.250	4.240	4.250	3.910	4.280	3,851,000	4.1168	-1.16%
2025-04-08	4.300	4.250	4.300	4.170	4.500	3,527,500	15,097,746	4.2800	4.300	4.250	4.300	4.170	4.500	3,527,500	4.2800	-0.23%
2025-04-07	4.310	4.270	4.310	4.280	4.800	8,293,728	36,882,639	4.4471	4.310	4.270	4.310	4.280	4.800	8,293,728	4.4471	-16.96%
2025-04-03	5.190	5.170	5.190	4.930	5.280	5,015,000	25,454,455	5.0757	5.190	5.170	5.190	4.930	5.280	5,015,000	5.0757	-2.26%
2025-04-02	5.310	5.310	5.320	5.130	5.760	7,278,657	39,414,547	5.4151	5.310	5.310	5.320	5.130	5.760	7,278,657	5.4151	-0.75%
2025-04-01	5.350	5.330	5.350	4.880	5.400	5,786,000	30,734,815	5.3119	5.350	5.330	5.350	4.880	5.400	5,786,000	5.3119	5.73%
2025-03-31	5.060	5.050	5.060	4.760	5.090	2,868,000	14,261,975	4.9728	5.060	5.050	5.060	4.760	5.090	2,868,000	4.9728	1.61%
2025-03-28	4.980	4.980	5.000	4.910	5.250	3,090,000	15,680,575	5.0746	4.980	4.980	5.000	4.910	5.250	3,090,000	5.0746	1.22%
2025-03-27	4.920	4.920	4.950	4.720	4.980	1,846,000	9,037,345	4.8956	4.920	4.920	4.950	4.720	4.980	1,846,000	4.8956	1.23%
2025-03-26	4.860	4.860	4.870	4.790	4.970	3,508,500	17,074,775	4.8667	4.860	4.860	4.870	4.790	4.970	3,508,500	4.8667	-0.61%
2025-03-25	4.890	4.880	4.890	4.830	5.090	2,038,498	10,034,400	4.9224	4.890	4.880	4.890	4.830	5.090	2,038,498	4.9224	-3.93%
2025-03-24	5.090	5.080	5.100	4.980	5.170	1,656,500	8,405,670	5.0744	5.090	5.080	5.100	4.980	5.170	1,656,500	5.0744	0.99%
2025-03-21	5.040	5.030	5.040	5.020	5.300	3,023,500	15,454,315	5.1114	5.040	5.030	5.040	5.020	5.300	3,023,500	5.1114	-4.91%
2025-03-20	5.300	5.300	5.340	5.150	5.430	4,943,000	26,045,438	5.2692	5.300	5.300	5.340	5.150	5.430	4,943,000	5.2692	3.11%
2025-03-19	5.140	5.120	5.140	4.910	5.360	3,312,000	17,118,514	5.1686	5.140	5.120	5.140	4.910	5.360	3,312,000	5.1686	2.59%
2025-03-18	5.010	5.010	5.020	4.940	5.190	3,269,000	16,662,526	5.0971	5.010	5.010	5.020	4.940	5.190	3,269,000	5.0971	1.83%
2025-03-17	4.920	4.920	4.930	4.720	4.990	1,832,000	8,992,345	4.9085	4.920	4.920	4.930	4.720	4.990	1,832,000	4.9085	2.29%
2025-03-14	4.810	4.800	4.810	4.490	4.810	3,215,000	15,015,330	4.6704	4.810	4.800	4.810	4.490	4.810	3,215,000	4.6704	5.02%
2025-03-13	4.580	4.580	4.590	4.460	4.650	1,884,000	8,560,985	4.5440	4.580	4.580	4.590	4.460	4.650	1,884,000	4.5440	-1.08%
2025-03-12	4.630	4.630	4.650	4.580	4.800	2,560,081	11,971,352	4.6762	4.630	4.630	4.650	4.580	4.800	2,560,081	4.6762	-3.54%
2025-03-11	4.800	4.800	4.820	4.370	4.820	1,282,000	6,102,005	4.7598	4.800	4.800	4.820	4.370	4.820	1,282,000	4.7598	1.05%
2025-03-10	4.750	4.740	4.750	4.620	4.910	1,337,000	6,316,415	4.7243	4.750	4.740	4.750	4.620	4.910	1,337,000	4.7243	-1.04%
2025-03-07	4.800	4.800	4.830	4.740	5.050	2,534,500	12,370,757	4.8809	4.800	4.800	4.830	4.740	5.050	2,534,500	4.8809	-2.24%
2025-03-06	4.910	4.840	4.910	4.660	4.970	3,197,050	15,516,754	4.8535	4.910	4.840	4.910	4.660	4.970	3,197,050	4.8535	5.36%
2025-03-05	4.660	4.660	4.680	4.440	4.730	2,507,000	11,604,452	4.6288	4.660	4.660	4.680	4.440	4.730	2,507,000	4.6288	2.42%
2025-03-04	4.550	4.550	4.570	4.370	4.570	998,000	4,474,815	4.4838	4.550	4.550	4.570	4.370	4.570	998,000	4.4838	1.79%
2025-03-03	4.470	4.470	4.480	4.400	4.590	2,622,500	11,727,681	4.4719	4.470	4.470	4.480	4.400	4.590	2,622,500	4.4719	-1.32%
2025-02-28	4.530	4.530	4.550	4.360	4.900	8,212,500	37,213,805	4.5314	4.530	4.530	4.550	4.360	4.900	8,212,500	4.5314	-7.36%
2025-02-27	4.890	4.880	4.890	4.720	5.100	2,618,500	12,816,307	4.8945	4.890	4.880	4.890	4.720	5.100	2,618,500	4.8945	-1.01%
2025-02-26	4.940	4.930	4.950	4.500	5.110	6,601,788	32,210,038	4.8790	4.940	4.930	4.950	4.500	5.110	6,601,788	4.8790	9.05%
2025-02-25	4.530	4.510	4.530	4.350	4.570	2,009,500	8,981,864	4.4697	4.530	4.510	4.530	4.350	4.570	2,009,500	4.4697	-0.88%
2025-02-24	4.570	4.460	4.570	4.460	4.590	2,193,500	9,914,710	4.5200	4.570	4.460	4.570	4.460	4.590	2,193,500	4.5200	-0.44%
2025-02-21	4.590	4.590	4.610	4.460	4.730	2,350,000	10,706,217	4.5558	4.590	4.590	4.610	4.460	4.730	2,350,000	4.5558	-0.43%
2025-02-20	4.610	4.590	4.610	4.280	4.640	5,052,000	22,842,305	4.5214	4.610	4.590	4.610	4.280	4.640	5,052,000	4.5214	5.98%
2025-02-19	4.350	4.340	4.350	4.160	4.360	2,177,513	9,283,894	4.2635	4.350	4.340	4.350	4.160	4.360	2,177,513	4.2635	1.40%
2025-02-18	4.290	4.270	4.290	4.220	4.370	1,676,000	7,228,505	4.3130	4.290	4.270	4.290	4.220	4.370	1,676,000	4.3130	-0.92%
2025-02-17	4.330	4.330	4.350	4.200	4.420	2,601,000	11,266,684	4.3317	4.330	4.330	4.350	4.200	4.420	2,601,000	4.3317	3.34%
2025-02-14	4.190	4.150	4.190	3.990	4.190	2,414,000	9,896,050	4.0994	4.190	4.150	4.190	3.990	4.190	2,414,000	4.0994	5.28%
2025-02-13	3.980	3.980	4.000	3.970	4.120	3,201,000	12,935,872	4.0412	3.980	3.980	4.000	3.970	4.120	3,201,000	4.0412	0.00%
2025-02-12	3.980	3.970	3.980	3.930	4.080	2,904,562	11,598,456	3.9932	3.980	3.970	3.980	3.930	4.080	2,904,562	3.9932	-2.45%
2025-02-11	4.080	4.060	4.090	4.020	4.200	1,064,500	4,332,825	4.0703	4.080	4.060	4.090	4.020	4.200	1,064,500	4.0703	-2.63%
2025-02-10	4.190	4.190	4.210	4.100	4.300	923,500	3,891,110	4.2134	4.190	4.190	4.210	4.100	4.300	923,500	4.2134	0.96%
2025-02-07	4.150	4.110	4.150	4.090	4.260	1,461,500	6,082,941	4.1621	4.150	4.110	4.150	4.090	4.260	1,461,500	4.1621	-1.43%
2025-02-06	4.210	4.160	4.210	4.070	4.210	1,107,000	4,581,945	4.1391	4.210	4.160	4.210	4.070	4.210	1,107,000	4.1391	3.69%
2025-02-05	4.060	4.060	4.070	4.000	4.190	1,167,500	4,796,495	4.1083	4.060	4.060	4.070	4.000	4.190	1,167,500	4.1083	-3.33%
2025-02-04	4.200	4.200	4.210	3.980	4.230	634,500	2,615,500	4.1221	4.200	4.200	4.210	3.980	4.230	634,500	4.1221	2.94%
2025-02-03	4.080	4.050	4.080	4.050	4.260	515,500	2,137,315	4.1461	4.080	4.050	4.080	4.050	4.260	515,500	4.1461	-5.99%
2025-01-28	4.340	4.340	4.350	4.260	4.390	189,500	819,265	4.3233	4.340	4.340	4.350	4.260	4.390	189,500	4.3233	-0.46%
2025-01-27	4.360	4.320	4.360	4.170	4.360	1,155,355	4,982,726	4.3127	4.360	4.320	4.360	4.170	4.360	1,155,355	4.3127	3.32%
2025-01-24	4.220	4.170	4.220	4.090	4.260	1,331,500	5,562,095	4.1773	4.220	4.170	4.220	4.090	4.260	1,331,500	4.1773	2.93%
2025-01-23	4.100	4.100	4.120	4.000	4.180	1,183,500	4,817,715	4.0707	4.100	4.100	4.120	4.000	4.180	1,183,500	4.0707	1.23%
2025-01-22	4.050	4.010	4.050	3.910	4.070	718,500	2,888,440	4.0201	4.050	4.010	4.050	3.910	4.070	718,500	4.0201	2.27%
2025-01-21	3.960	3.940	3.960	3.830	3.980	1,465,008	5,679,000	3.8764	3.960	3.940	3.960	3.830	3.980	1,465,008	3.8764	1.28%
2025-01-20	3.910	3.900	3.910	3.860	4.110	2,470,000	9,952,495	4.0294	3.910	3.900	3.910	3.860	4.110	2,470,000	4.0294	2.36%
2025-01-17	3.820	3.810	3.820	3.620	3.820	2,096,072	7,773,223	3.7085	3.820	3.810	3.820	3.620	3.820	2,096,072	3.7085	0.79%
2025-01-16	3.790	3.750	3.790	3.690	3.820	2,794,000	10,500,745	3.7583	3.790	3.750	3.790	3.690	3.820	2,794,000	3.7583	1.88%
2025-01-15	3.720	3.710	3.720	3.680	3.800	1,002,500	3,734,523	3.7252	3.720	3.710	3.720	3.680	3.800	1,002,500	3.7252	-2.36%
2025-01-14	3.810	3.790	3.810	3.740	3.840	2,018,500	7,632,105	3.7811	3.810	3.790	3.810	3.740	3.840	2,018,500	3.7811	1.06%
2025-01-13	3.770	3.740	3.770	3.720	3.840	1,160,000	4,358,870	3.7576	3.770	3.740	3.770	3.720	3.840	1,160,000	3.7576	-1.82%
2025-01-10	3.840	3.800	3.840	3.800	3.980	2,601,500	10,092,280	3.8794	3.840	3.800	3.840	3.800	3.980	2,601,500	3.8794	-3.27%
2025-01-09	3.970	3.960	3.970	3.920	4.110	1,114,500	4,437,955	3.9820	3.970	3.960	3.970	3.920	4.110	1,114,500	3.9820	-0.25%
2025-01-08	3.980	3.980	3.990	3.920	4.030	2,149,000	8,535,175	3.9717	3.980	3.980	3.990	3.920	4.030	2,149,000	3.9717	-1.73%
2025-01-07	4.050	4.030	4.050	3.960	4.180	3,640,000	14,600,210	4.0110	4.050	4.030	4.050	3.960	4.180	3,640,000	4.0110	-2.88%
2025-01-06	4.170	4.140	4.170	4.090	4.350	1,862,396	7,763,839	4.1687	4.170	4.140	4.170	4.090	4.350	1,862,396	4.1687	-3.70%
2025-01-03	4.330	4.330	4.370	4.260	4.660	2,572,000	11,349,821	4.4128	4.330	4.330	4.370	4.260	4.660	2,572,000	4.4128	-5.04%
2025-01-02	4.560	4.530	4.570	4.420	4.750	4,115,836	18,724,096	4.5493	4.560	4.530	4.570	4.420	4.750	4,115,836	4.5493	1.33%
2024-12-31	4.500	4.470	4.500	4.370	4.580	2,024,800	9,014,195	4.4519	4.500	4.470	4.500	4.370	4.580	2,024,800	4.4519	0.67%
2024-12-30	4.470	4.450	4.470	4.380	4.670	2,524,000	11,390,745	4.5130	4.470	4.450	4.470	4.380	4.670	2,524,000	4.5130	0.68%
2024-12-27	4.440	4.390	4.440	4.330	4.460	1,229,435	5,392,160	4.3859	4.440	4.390	4.440	4.330	4.460	1,229,435	4.3859	0.68%
2024-12-24	4.410	4.380	4.410	4.350	4.450	625,000	2,750,015	4.4000	4.410	4.380	4.410	4.350	4.450	625,000	4.4000	0.46%
2024-12-23	4.390	4.380	4.390	4.330	4.580	982,606	4,302,337	4.3785	4.390	4.380	4.390	4.330	4.580	982,606	4.3785	-1.79%
2024-12-20	4.470	4.460	4.470	4.450	4.630	6,073,000	27,193,262	4.4777	4.470	4.460	4.470	4.450	4.630	6,073,000	4.4777	-2.61%
2024-12-19	4.590	4.510	4.590	4.430	4.600	1,503,500	6,776,932	4.5074	4.590	4.510	4.590	4.430	4.600	1,503,500	4.5074	-1.08%
2024-12-18	4.640	4.630	4.640	4.590	4.790	857,000	3,977,335	4.6410	4.640	4.630	4.640	4.590	4.790	857,000	4.6410	-0.85%
2024-12-17	4.680	4.670	4.680	4.610	4.820	1,002,000	4,656,630	4.6473	4.680	4.670	4.680	4.610	4.820	1,002,000	4.6473	-0.64%
2024-12-16	4.710	4.670	4.710	4.650	4.930	1,174,500	5,542,735	4.7192	4.710	4.670	4.710	4.650	4.930	1,174,500	4.7192	-2.48%
2024-12-13	4.830	4.810	4.830	4.780	5.040	1,082,500	5,229,617	4.8311	4.830	4.810	4.830	4.780	5.040	1,082,500	4.8311	-2.82%
2024-12-12	4.970	4.930	4.970	4.840	5.000	882,186	4,334,581	4.9135	4.970	4.930	4.970	4.840	5.000	882,186	4.9135	0.00%
2024-12-11	4.970	4.950	4.970	4.870	5.030	1,766,993	8,738,207	4.9452	4.970	4.950	4.970	4.870	5.030	1,766,993	4.9452	-0.80%
2024-12-10	5.010	5.000	5.010	5.000	5.470	1,267,803	6,540,564	5.1590	5.010	5.000	5.010	5.000	5.470	1,267,803	5.1590	-3.47%
2024-12-09	5.190	5.160	5.190	4.980	5.200	989,000	5,040,380	5.0964	5.190	5.160	5.190	4.980	5.200	989,000	5.0964	3.80%
2024-12-06	5.000	4.990	5.000	4.960	5.140	1,762,000	8,843,271	5.0189	5.000	4.990	5.000	4.960	5.140	1,762,000	5.0189	-1.96%
2024-12-05	5.100	5.070	5.100	5.050	5.380	1,267,000	6,473,825	5.1096	5.100	5.070	5.100	5.050	5.380	1,267,000	5.1096	-3.77%
2024-12-04	5.300	5.240	5.300	5.190	5.370	1,045,500	5,489,410	5.2505	5.300	5.240	5.300	5.190	5.370	1,045,500	5.2505	-0.75%
2024-12-03	5.340	5.260	5.340	5.130	5.370	1,244,500	6,600,715	5.3039	5.340	5.260	5.340	5.130	5.370	1,244,500	5.3039	3.69%
2024-12-02	5.150	5.140	5.150	5.140	5.310	646,215	3,360,886	5.2009	5.150	5.140	5.150	5.140	5.310	646,215	5.2009	-0.58%
2024-11-29	5.180	5.150	5.180	5.140	5.290	571,000	2,964,083	5.1910	5.180	5.150	5.180	5.140	5.290	571,000	5.1910	0.58%
2024-11-28	5.150	5.120	5.150	5.120	5.440	602,000	3,144,230	5.2230	5.150	5.120	5.150	5.120	5.440	602,000	5.2230	-2.28%
2024-11-27	5.270	5.260	5.290	5.120	5.350	824,000	4,309,134	5.2295	5.270	5.260	5.290	5.120	5.350	824,000	5.2295	1.35%
2024-11-26	5.200	5.190	5.200	5.180	5.540	1,636,500	8,655,136	5.2888	5.200	5.190	5.200	5.180	5.540	1,636,500	5.2888	-6.47%
2024-11-25	5.560	5.510	5.560	5.180	5.630	1,473,317	8,079,464	5.4839	5.560	5.510	5.560	5.180	5.630	1,473,317	5.4839	7.13%
2024-11-22	5.190	5.180	5.190	5.140	5.750	2,009,500	10,746,871	5.3480	5.190	5.180	5.190	5.140	5.750	2,009,500	5.3480	-8.30%
2024-11-21	5.660	5.610	5.660	5.450	5.850	1,748,000	9,924,670	5.6777	5.660	5.610	5.660	5.450	5.850	1,748,000	5.6777	4.81%
2024-11-20	5.400	5.400	5.430	5.270	5.420	843,500	4,516,996	5.3551	5.400	5.400	5.430	5.270	5.420	843,500	5.3551	4.05%
2024-11-19	5.190	5.170	5.190	5.040	5.250	1,071,500	5,522,052	5.1536	5.190	5.170	5.190	5.040	5.250	1,071,500	5.1536	-1.33%
2024-11-18	5.260	5.260	5.270	4.900	5.280	1,707,000	8,726,205	5.1120	5.260	5.260	5.270	4.900	5.280	1,707,000	5.1120	3.14%
2024-11-15	5.100	5.100	5.110	5.020	5.190	1,316,692	6,696,580	5.0859	5.100	5.100	5.110	5.020	5.190	1,316,692	5.0859	0.39%
2024-11-14	5.080	5.070	5.080	5.080	5.300	1,285,000	6,654,325	5.1785	5.080	5.070	5.080	5.080	5.300	1,285,000	5.1785	-3.97%
2024-11-13	5.290	5.290	5.310	5.080	5.420	1,192,000	6,209,565	5.2094	5.290	5.290	5.310	5.080	5.420	1,192,000	5.2094	-2.58%
2024-11-12	5.430	5.350	5.440	5.270	5.520	1,096,000	5,917,325	5.3990	5.430	5.350	5.440	5.270	5.520	1,096,000	5.3990	1.88%
2024-11-11	5.330	5.300	5.330	5.290	5.520	900,000	4,808,785	5.3431	5.330	5.300	5.330	5.290	5.520	900,000	5.3431	-2.38%
2024-11-08	5.460	5.450	5.470	5.420	5.640	704,000	3,883,393	5.5162	5.460	5.450	5.470	5.420	5.640	704,000	5.5162	-1.62%
2024-11-07	5.550	5.530	5.560	5.320	5.560	730,500	3,951,515	5.4093	5.550	5.530	5.560	5.320	5.560	730,500	5.4093	3.35%
2024-11-06	5.370	5.360	5.370	5.300	5.490	728,500	3,906,892	5.3629	5.370	5.360	5.370	5.300	5.490	728,500	5.3629	-1.10%
2024-11-05	5.430	5.430	5.480	5.310	5.530	1,014,500	5,517,645	5.4388	5.430	5.430	5.480	5.310	5.530	1,014,500	5.4388	0.93%
2024-11-04	5.380	5.380	5.390	5.230	5.570	1,838,000	9,773,532	5.3175	5.380	5.380	5.390	5.230	5.570	1,838,000	5.3175	-2.18%
2024-11-01	5.500	5.410	5.500	5.260	5.590	1,350,000	7,246,401	5.3677	5.500	5.410	5.500	5.260	5.590	1,350,000	5.3677	-1.79%
2024-10-31	5.600	5.590	5.600	5.380	5.770	1,774,561	9,822,017	5.5349	5.600	5.590	5.600	5.380	5.770	1,774,561	5.5349	-2.95%
2024-10-30	5.770	5.720	5.780	5.610	6.000	805,901	4,676,131	5.8024	5.770	5.720	5.780	5.610	6.000	805,901	5.8024	0.17%
2024-10-29	5.760	5.710	5.770	5.700	6.020	627,000	3,620,780	5.7748	5.760	5.710	5.770	5.700	6.020	627,000	5.7748	-0.69%
2024-10-28	5.800	5.720	5.800	5.680	5.880	593,500	3,425,613	5.7719	5.800	5.720	5.800	5.680	5.880	593,500	5.7719	-0.34%
2024-10-25	5.820	5.800	5.820	5.630	5.840	602,000	3,457,395	5.7432	5.820	5.800	5.820	5.630	5.840	602,000	5.7432	2.11%
2024-10-24	5.700	5.680	5.700	5.640	5.820	651,500	3,716,135	5.7040	5.700	5.680	5.700	5.640	5.820	651,500	5.7040	-2.56%
2024-10-23	5.850	5.830	5.850	5.840	6.140	1,192,620	7,069,267	5.9275	5.850	5.830	5.850	5.840	6.140	1,192,620	5.9275	-2.99%
2024-10-22	6.030	6.000	6.030	5.960	6.130	1,010,000	6,079,250	6.0191	6.030	6.000	6.030	5.960	6.130	1,010,000	6.0191	-1.63%
2024-10-21	6.130	6.060	6.130	6.030	6.500	1,427,500	8,864,895	6.2101	6.130	6.060	6.130	6.030	6.500	1,427,500	6.2101	-5.40%
2024-10-18	6.480	6.410	6.480	5.970	6.540	2,595,240	16,247,370	6.2604	6.480	6.410	6.480	5.970	6.540	2,595,240	6.2604	9.46%
2024-10-17	5.920	5.910	5.920	5.870	6.110	1,089,500	6,572,015	6.0321	5.920	5.910	5.920	5.870	6.110	1,089,500	6.0321	0.00%
2024-10-16	5.920	5.880	5.920	5.620	5.930	1,671,497	9,620,405	5.7556	5.920	5.880	5.920	5.620	5.930	1,671,497	5.7556	1.72%
2024-10-15	5.820	5.820	5.850	5.820	6.040	2,079,000	12,215,135	5.8755	5.820	5.820	5.850	5.820	6.040	2,079,000	5.8755	-5.37%
2024-10-14	6.150	6.070	6.150	5.780	6.560	2,615,378	15,626,391	5.9748	6.150	6.070	6.150	5.780	6.560	2,615,378	5.9748	-4.80%
2024-10-10	6.460	6.370	6.460	6.090	6.700	2,497,400	16,261,340	6.5113	6.460	6.370	6.460	6.090	6.700	2,497,400	6.5113	3.03%
2024-10-09	6.270	6.150	6.270	6.030	6.830	3,633,000	22,812,975	6.2794	6.270	6.150	6.270	6.030	6.830	3,633,000	6.2794	-7.93%
2024-10-08	6.810	6.750	6.810	6.610	7.260	5,988,500	41,752,384	6.9721	6.810	6.750	6.810	6.610	7.260	5,988,500	6.9721	-2.01%
2024-10-07	6.950	6.950	7.010	6.800	7.050	802,000	5,587,530	6.9670	6.950	6.950	7.010	6.800	7.050	802,000	6.9670	1.91%
2024-10-04	6.820	6.780	6.820	6.620	6.990	765,565	5,187,296	6.7758	6.820	6.780	6.820	6.620	6.990	765,565	6.7758	0.74%
2024-10-03	6.770	6.710	6.770	6.270	6.850	1,133,139	7,402,711	6.5329	6.770	6.710	6.770	6.270	6.850	1,133,139	6.5329	4.15%
2024-10-02	6.500	6.500	6.560	6.150	6.520	1,220,500	7,720,465	6.3257	6.500	6.500	6.560	6.150	6.520	1,220,500	6.3257	3.17%
2024-09-30	6.300	6.300	6.330	5.580	6.490	8,365,500	50,701,355	6.0608	6.300	6.300	6.330	5.580	6.490	8,365,500	6.0608	11.11%
2024-09-27	5.670	5.670	5.700	5.400	5.770	3,780,500	21,242,865	5.6191	5.670	5.670	5.700	5.400	5.770	3,780,500	5.6191	6.38%
2024-09-26	5.330	5.300	5.330	4.920	5.370	2,404,000	12,561,825	5.2254	5.330	5.300	5.330	4.920	5.370	2,404,000	5.2254	8.55%
2024-09-25	4.910	4.910	4.950	4.870	5.180	3,976,500	19,963,235	5.0203	4.910	4.910	4.950	4.870	5.180	3,976,500	5.0203	-0.61%
2024-09-24	4.940	4.890	4.940	4.640	4.960	3,632,000	17,260,455	4.7523	4.940	4.890	4.940	4.640	4.960	3,632,000	4.7523	3.78%
2024-09-23	4.760	4.740	4.760	4.670	4.880	1,896,500	9,027,425	4.7600	4.760	4.740	4.760	4.670	4.880	1,896,500	4.7600	0.85%
2024-09-20	4.720	4.720	4.730	4.500	4.850	1,240,000	5,860,760	4.7264	4.720	4.720	4.730	4.500	4.850	1,240,000	4.7264	4.19%
2024-09-19	4.530	4.530	4.540	4.370	4.760	2,331,691	10,712,450	4.5943	4.530	4.530	4.540	4.370	4.760	2,331,691	4.5943	3.66%
2024-09-17	4.370	4.360	4.370	4.180	4.400	542,400	2,332,900	4.3011	4.370	4.360	4.370	4.180	4.400	542,400	4.3011	2.10%
2024-09-16	4.280	4.260	4.290	4.220	4.300	491,500	2,096,567	4.2657	4.280	4.260	4.290	4.220	4.300	491,500	4.2657	0.00%
2024-09-13	4.280	4.250	4.280	4.130	4.280	745,000	3,158,875	4.2401	4.280	4.250	4.280	4.130	4.280	745,000	4.2401	0.47%
2024-09-12	4.260	4.220	4.260	4.160	4.430	2,495,500	10,646,540	4.2663	4.260	4.220	4.260	4.160	4.430	2,495,500	4.2663	-2.96%
2024-09-11	4.390	4.370	4.390	4.350	4.600	1,077,481	4,799,402	4.4543	4.390	4.370	4.390	4.350	4.600	1,077,481	4.4543	-4.98%
2024-09-10	4.620	4.550	4.620	4.500	4.670	1,401,000	6,399,375	4.5677	4.620	4.550	4.620	4.500	4.670	1,401,000	4.5677	-1.07%
2024-09-09	4.670	4.660	4.670	4.620	4.840	765,932	3,601,470	4.7021	4.670	4.660	4.670	4.620	4.840	765,932	4.7021	-3.51%
2024-09-05	4.840	4.800	4.850	4.790	5.050	2,913,500	14,241,780	4.8882	4.840	4.800	4.850	4.790	5.050	2,913,500	4.8882	-3.39%
2024-09-04	5.010	5.000	5.010	4.990	5.240	1,909,500	9,695,615	5.0776	5.010	5.000	5.010	4.990	5.240	1,909,500	5.0776	-5.29%
2024-09-03	5.290	5.250	5.290	5.230	5.420	401,000	2,127,125	5.3046	5.290	5.250	5.290	5.230	5.420	401,000	5.3046	-1.31%
2024-09-02	5.360	5.360	5.430	5.310	5.590	647,500	3,491,540	5.3923	5.360	5.360	5.430	5.310	5.590	647,500	5.3923	-4.80%
2024-08-30	5.630	5.590	5.630	5.550	5.650	3,872,000	21,640,714	5.5890	5.630	5.590	5.630	5.550	5.650	3,872,000	5.5890	1.44%
2024-08-29	5.550	5.550	5.560	5.130	5.550	1,244,000	6,735,720	5.4146	5.550	5.550	5.560	5.130	5.550	1,244,000	5.4146	3.16%
2024-08-28	5.380	5.340	5.380	5.330	5.400	1,969,500	10,516,050	5.3395	5.380	5.340	5.380	5.330	5.400	1,969,500	5.3395	1.51%
2024-08-27	5.300	5.300	5.310	5.170	5.350	2,640,000	13,887,995	5.2606	5.300	5.300	5.310	5.170	5.350	2,640,000	5.2606	0.95%
2024-08-26	5.250	5.250	5.270	5.240	5.500	2,411,000	12,854,910	5.3318	5.250	5.250	5.270	5.240	5.500	2,411,000	5.3318	-1.87%
2024-08-23	5.350	5.340	5.370	5.260	5.450	3,110,500	16,573,690	5.3283	5.350	5.340	5.370	5.260	5.450	3,110,500	5.3283	1.13%
2024-08-22	5.290	5.290	5.320	5.230	5.670	3,633,000	19,731,380	5.4312	5.290	5.290	5.320	5.230	5.670	3,633,000	5.4312	-3.82%
2024-08-21	5.500	5.500	5.510	5.300	5.910	4,370,000	23,984,830	5.4885	5.500	5.500	5.510	5.300	5.910	4,370,000	5.4885	-6.78%
2024-08-20	5.900	5.900	5.910	5.830	6.470	2,938,500	17,698,145	6.0229	5.900	5.900	5.910	5.830	6.470	2,938,500	6.0229	-8.81%
2024-08-19	6.470	6.400	6.470	6.180	6.580	1,998,500	12,781,335	6.3955	6.470	6.400	6.470	6.180	6.580	1,998,500	6.3955	-1.52%
2024-08-16	6.570	6.530	6.570	6.290	6.600	1,357,500	8,848,920	6.5185	6.570	6.530	6.570	6.290	6.600	1,357,500	6.5185	4.45%
2024-08-15	6.290	6.280	6.290	6.060	6.370	1,967,500	12,259,830	6.2312	6.290	6.280	6.290	6.060	6.370	1,967,500	6.2312	4.83%
2024-08-14	6.000	5.990	6.000	5.920	6.580	6,802,076	41,462,333	6.0955	6.000	5.990	6.000	5.920	6.580	6,802,076	6.0955	-8.81%
2024-08-13	6.580	6.580	6.610	6.210	7.330	4,798,222	31,736,447	6.6142	6.580	6.580	6.610	6.210	7.330	4,798,222	6.6142	-10.23%
2024-08-12	7.330	7.310	7.330	7.250	7.410	746,000	5,480,582	7.3466	7.330	7.310	7.330	7.250	7.410	746,000	7.3466	0.41%
2024-08-09	7.300	7.260	7.300	7.060	7.370	884,602	6,385,099	7.2180	7.300	7.260	7.300	7.060	7.370	884,602	7.2180	-0.27%
2024-08-08	7.320	7.320	7.350	7.270	7.390	920,690	6,748,145	7.3294	7.320	7.320	7.350	7.270	7.390	920,690	7.3294	0.00%
2024-08-07	7.320	7.320	7.330	7.200	7.340	1,575,500	11,469,687	7.2800	7.320	7.320	7.330	7.200	7.340	1,575,500	7.2800	1.53%
2024-08-06	7.210	7.210	7.250	6.580	7.290	4,428,000	31,512,660	7.1167	7.210	7.210	7.250	6.580	7.290	4,428,000	7.1167	8.26%
2024-08-05	6.660	6.660	6.710	6.620	6.990	1,303,000	8,848,847	6.7911	6.660	6.660	6.710	6.620	6.990	1,303,000	6.7911	-4.58%
2024-08-02	6.980	6.970	6.980	6.930	7.270	2,171,500	15,398,695	7.0913	6.980	6.970	6.980	6.930	7.270	2,171,500	7.0913	-1.13%
2024-08-01	7.060	7.000	7.060	6.880	7.070	2,048,000	14,205,250	6.9362	7.060	7.000	7.060	6.880	7.070	2,048,000	6.9362	2.62%
2024-07-31	6.880	6.880	6.900	6.850	6.970	2,085,000	14,377,770	6.8958	6.880	6.880	6.900	6.850	6.970	2,085,000	6.8958	0.15%
2024-07-30	6.870	6.800	6.880	6.810	7.250	1,859,500	13,009,430	6.9962	6.870	6.800	6.880	6.810	7.250	1,859,500	6.9962	-0.72%
2024-07-29	6.920	6.900	6.920	6.700	6.950	1,260,500	8,579,795	6.8067	6.920	6.900	6.920	6.700	6.950	1,260,500	6.8067	2.52%
2024-07-26	6.750	6.730	6.750	6.600	6.830	914,000	6,140,770	6.7186	6.750	6.730	6.750	6.600	6.830	914,000	6.7186	1.05%
2024-07-25	6.680	6.600	6.680	6.600	6.910	1,531,000	10,310,760	6.7347	6.680	6.600	6.680	6.600	6.910	1,531,000	6.7347	-3.19%
2024-07-24	6.900	6.850	6.900	6.830	7.140	1,030,000	7,124,362	6.9169	6.900	6.850	6.900	6.830	7.140	1,030,000	6.9169	-0.14%
2024-07-23	6.910	6.880	6.910	6.820	7.000	758,500	5,236,022	6.9031	6.910	6.880	6.910	6.820	7.000	758,500	6.9031	0.00%
2024-07-22	6.910	6.900	6.910	6.810	7.110	1,633,500	11,370,845	6.9610	6.910	6.900	6.910	6.810	7.110	1,633,500	6.9610	-1.99%
2024-07-19	7.050	7.040	7.050	7.020	7.310	2,355,500	16,737,110	7.1055	7.050	7.040	7.050	7.020	7.310	2,355,500	7.1055	-4.21%
2024-07-18	7.360	7.350	7.360	7.260	7.400	2,405,000	17,666,582	7.3458	7.360	7.350	7.360	7.260	7.400	2,405,000	7.3458	1.10%
2024-07-17	7.280	7.260	7.280	7.010	7.310	2,595,000	18,744,822	7.2234	7.280	7.260	7.280	7.010	7.310	2,595,000	7.2234	3.41%
2024-07-16	7.040	7.020	7.040	6.870	7.050	1,646,000	11,545,225	7.0141	7.040	7.020	7.040	6.870	7.050	1,646,000	7.0141	1.59%
2024-07-15	6.930	6.910	6.930	6.880	6.950	839,500	5,809,389	6.9201	6.930	6.910	6.930	6.880	6.950	839,500	6.9201	-0.14%
2024-07-12	6.940	6.940	6.950	6.920	7.020	1,297,500	9,038,210	6.9659	6.940	6.940	6.950	6.920	7.020	1,297,500	6.9659	0.29%
2024-07-11	6.920	6.910	6.920	6.770	6.950	5,385,000	37,243,110	6.9161	6.920	6.910	6.920	6.770	6.950	5,385,000	6.9161	1.76%
2024-07-10	6.800	6.770	6.800	6.670	6.840	916,500	6,204,155	6.7694	6.800	6.770	6.800	6.670	6.840	916,500	6.7694	0.15%
2024-07-09	6.790	6.740	6.800	6.670	6.790	1,554,000	10,467,220	6.7357	6.790	6.740	6.800	6.670	6.790	1,554,000	6.7357	1.49%
2024-07-08	6.690	6.690	6.710	6.610	6.740	796,500	5,304,860	6.6602	6.690	6.690	6.710	6.610	6.740	796,500	6.6602	-0.15%
2024-07-05	6.700	6.700	6.770	6.520	6.860	1,042,000	7,006,800	6.7244	6.700	6.700	6.770	6.520	6.860	1,042,000	6.7244	0.15%
2024-07-04	6.690	6.630	6.690	6.410	6.750	1,213,880	8,004,209	6.5939	6.690	6.630	6.690	6.410	6.750	1,213,880	6.5939	0.15%
2024-07-03	6.680	6.680	6.700	6.550	6.900	339,500	2,270,580	6.6880	6.680	6.680	6.700	6.550	6.900	339,500	6.6880	-0.89%
2024-07-02	6.740	6.740	6.780	6.700	6.960	1,190,000	8,174,957	6.8697	6.740	6.740	6.780	6.700	6.960	1,190,000	6.8697	-1.61%
2024-06-28	6.850	6.850	6.870	6.700	6.900	581,000	3,957,645	6.8118	6.850	6.850	6.870	6.700	6.900	581,000	6.8118	1.63%
2024-06-27	6.740	6.700	6.740	6.680	6.760	198,500	1,334,325	6.7220	6.740	6.700	6.740	6.680	6.760	198,500	6.7220	-0.30%
2024-06-26	6.760	6.760	6.790	6.600	6.780	219,000	1,472,035	6.7216	6.760	6.760	6.790	6.600	6.780	219,000	6.7216	0.30%
2024-06-25	6.740	6.690	6.740	6.530	6.790	638,000	4,260,975	6.6786	6.740	6.690	6.740	6.530	6.790	638,000	6.6786	-0.74%
2024-06-24	6.790	6.750	6.790	6.680	6.810	575,500	3,887,010	6.7541	6.790	6.750	6.790	6.680	6.810	575,500	6.7541	-0.73%
2024-06-21	6.840	6.820	6.840	6.640	6.840	1,129,500	7,613,030	6.7402	6.840	6.820	6.840	6.640	6.840	1,129,500	6.7402	1.48%
2024-06-20	6.740	6.720	6.760	6.620	6.870	568,500	3,860,410	6.7905	6.740	6.720	6.760	6.620	6.870	568,500	6.7905	-1.17%
2024-06-19	6.820	6.800	6.820	6.730	6.900	1,161,000	7,909,915	6.8130	6.820	6.800	6.820	6.730	6.900	1,161,000	6.8130	1.19%
2024-06-18	6.740	6.720	6.740	6.630	6.940	756,000	5,121,250	6.7741	6.740	6.720	6.740	6.630	6.940	756,000	6.7741	-1.46%
2024-06-17	6.840	6.820	6.840	6.720	6.910	1,094,000	7,501,320	6.8568	6.840	6.820	6.840	6.720	6.910	1,094,000	6.8568	1.18%
2024-06-14	6.760	6.700	6.760	6.500	6.780	477,000	3,190,313	6.6883	6.760	6.700	6.760	6.500	6.780	477,000	6.6883	2.11%
2024-06-13	6.620	6.610	6.640	6.500	6.760	605,053	4,016,915	6.6389	6.620	6.610	6.640	6.500	6.760	605,053	6.6389	-1.05%
2024-06-12	6.690	6.630	6.690	6.520	6.710	348,000	2,311,175	6.6413	6.690	6.630	6.690	6.520	6.710	348,000	6.6413	-0.30%
2024-06-11	6.710	6.710	6.770	6.430	6.760	1,413,080	9,346,801	6.6145	6.710	6.710	6.770	6.430	6.760	1,413,080	6.6145	-0.89%
2024-06-07	6.770	6.760	6.770	6.720	6.880	547,500	3,728,660	6.8103	6.770	6.760	6.770	6.720	6.880	547,500	6.8103	-1.60%
2024-06-06	6.880	6.760	6.880	6.700	6.930	585,000	4,008,305	6.8518	6.880	6.760	6.880	6.700	6.930	585,000	6.8518	-0.15%
2024-06-05	6.890	6.890	6.930	6.810	6.960	830,500	5,740,450	6.9120	6.890	6.890	6.930	6.810	6.960	830,500	6.9120	0.44%
2024-06-04	6.860	6.860	6.870	6.800	6.950	1,102,500	7,585,385	6.8802	6.860	6.860	6.870	6.800	6.950	1,102,500	6.8802	0.44%
2024-06-03	6.830	6.810	6.830	6.710	6.950	945,600	6,504,934	6.8792	6.830	6.810	6.830	6.710	6.950	945,600	6.8792	0.74%
2024-05-31	6.780	6.780	6.790	6.700	6.890	1,170,500	7,932,410	6.7769	6.780	6.780	6.790	6.700	6.890	1,170,500	6.7769	0.59%
2024-05-30	6.740	6.710	6.740	6.560	6.740	321,500	2,134,235	6.6384	6.740	6.710	6.740	6.560	6.740	321,500	6.6384	1.35%
2024-05-29	6.650	6.630	6.650	6.600	6.770	591,500	3,948,870	6.6760	6.650	6.630	6.650	6.600	6.770	591,500	6.6760	-1.63%
2024-05-28	6.760	6.750	6.760	6.750	6.870	867,000	5,911,227	6.8180	6.760	6.750	6.760	6.750	6.870	867,000	6.8180	-0.59%
2024-05-27	6.800	6.790	6.800	6.700	6.920	565,000	3,832,035	6.7824	6.800	6.790	6.800	6.700	6.920	565,000	6.7824	-2.58%
2024-05-24	6.980	6.810	6.980	6.520	6.980	780,000	5,225,310	6.6991	6.980	6.810	6.980	6.520	6.980	780,000	6.6991	2.95%
2024-05-23	6.780	6.770	6.780	6.710	6.820	452,000	3,067,905	6.7874	6.780	6.770	6.780	6.710	6.820	452,000	6.7874	-1.02%
2024-05-22	6.850	6.820	6.850	6.760	6.940	654,000	4,460,275	6.8200	6.850	6.820	6.850	6.760	6.940	654,000	6.8200	0.00%
2024-05-21	6.850	6.820	6.860	6.690	6.930	832,212	5,690,035	6.8372	6.850	6.820	6.860	6.690	6.930	832,212	6.8372	0.74%
2024-05-20	6.800	6.770	6.820	6.730	6.910	1,987,500	13,552,970	6.8191	6.800	6.770	6.820	6.730	6.910	1,987,500	6.8191	-2.02%
2024-05-17	6.940	6.940	6.960	6.910	7.060	724,000	5,065,032	6.9959	6.940	6.940	6.960	6.910	7.060	724,000	6.9959	-0.14%
2024-05-16	6.950	6.940	6.980	6.930	7.140	1,804,500	12,648,475	7.0094	6.950	6.940	6.980	6.930	7.140	1,804,500	7.0094	-0.43%
2024-05-14	6.980	6.900	6.980	6.890	7.190	1,324,500	9,229,274	6.9681	6.980	6.900	6.980	6.890	7.190	1,324,500	6.9681	0.00%
2024-05-13	6.980	6.890	6.980	6.720	7.020	2,253,000	15,523,249	6.8900	6.980	6.890	6.980	6.720	7.020	2,253,000	6.8900	2.80%
2024-05-10	6.790	6.790	6.800	6.750	7.020	1,678,018	11,483,249	6.8433	6.790	6.790	6.800	6.750	7.020	1,678,018	6.8433	-2.86%
2024-05-09	6.990	6.990	7.000	6.980	7.280	2,649,000	18,296,180	6.9068	6.990	6.990	7.000	6.980	7.280	2,649,000	6.9068	-2.51%
2024-05-08	7.170	7.150	7.170	7.110	7.390	611,000	4,381,000	7.1702	7.170	7.150	7.170	7.110	7.390	611,000	7.1702	-1.65%
2024-05-07	7.290	7.260	7.290	7.210	7.450	1,890,979	13,788,085	7.2915	7.290	7.260	7.290	7.210	7.450	1,890,979	7.2915	-0.14%
2024-05-06	7.300	7.290	7.300	7.040	7.470	2,950,500	21,488,700	7.2831	7.300	7.290	7.300	7.040	7.470	2,950,500	7.2831	2.10%
2024-05-03	7.150	7.110	7.150	7.010	7.540	834,000	6,001,779	7.1964	7.150	7.110	7.150	7.010	7.540	834,000	7.1964	-4.03%
2024-05-02	7.450	7.370	7.450	7.180	7.500	614,500	4,542,350	7.3919	7.450	7.370	7.450	7.180	7.500	614,500	7.3919	3.76%
2024-04-30	7.180	7.000	7.180	6.840	7.260	2,518,275	17,833,218	7.0815	7.180	7.000	7.180	6.840	7.260	2,518,275	7.0815	5.43%
2024-04-29	6.810	6.800	6.810	6.450	7.210	2,423,176	16,665,271	6.8774	6.810	6.800	6.810	6.450	7.210	2,423,176	6.8774	5.26%
2024-04-26	6.470	6.380	6.470	6.000	6.470	1,504,500	9,429,165	6.2673	6.470	6.380	6.470	6.000	6.470	1,504,500	6.2673	7.83%
2024-04-25	6.000	6.000	6.040	5.800	6.100	1,037,500	6,194,223	5.9703	6.000	6.000	6.040	5.800	6.100	1,037,500	5.9703	-0.50%
2024-04-24	6.030	6.000	6.030	5.800	6.160	976,000	5,900,735	6.0458	6.030	6.000	6.030	5.800	6.160	976,000	6.0458	1.17%
2024-04-23	5.960	5.920	5.960	5.810	5.960	232,000	1,359,342	5.8592	5.960	5.920	5.960	5.810	5.960	232,000	5.8592	2.05%
2024-04-22	5.840	5.840	5.900	5.820	5.910	534,000	3,128,594	5.8588	5.840	5.840	5.900	5.820	5.910	534,000	5.8588	-1.68%
2024-04-19	5.940	5.940	5.950	5.860	6.020	404,500	2,392,700	5.9152	5.940	5.940	5.950	5.860	6.020	404,500	5.9152	-2.94%
2024-04-18	6.120	6.100	6.120	5.860	6.120	507,405	3,041,070	5.9934	6.120	6.100	6.120	5.860	6.120	507,405	5.9934	3.73%
2024-04-17	5.900	5.900	5.930	5.730	5.980	275,000	1,614,255	5.8700	5.900	5.900	5.930	5.730	5.980	275,000	5.8700	1.03%
2024-04-16	5.840	5.840	5.870	5.700	5.840	343,500	1,978,810	5.7607	5.840	5.840	5.870	5.700	5.840	343,500	5.7607	0.00%
2024-04-15	5.840	5.810	5.840	5.780	5.890	526,000	3,059,092	5.8158	5.840	5.810	5.840	5.780	5.890	526,000	5.8158	-0.85%
2024-04-12	5.890	5.870	5.890	5.750	5.930	474,327	2,787,249	5.8762	5.890	5.870	5.890	5.750	5.930	474,327	5.8762	0.34%
2024-04-11	5.870	5.860	5.870	5.750	5.920	547,000	3,210,510	5.8693	5.870	5.860	5.870	5.750	5.920	547,000	5.8693	-0.34%
2024-04-10	5.890	5.830	5.900	5.640	5.910	332,947	1,927,937	5.7905	5.890	5.830	5.900	5.640	5.910	332,947	5.7905	2.97%
2024-04-09	5.720	5.720	5.760	5.500	5.760	328,012	1,850,795	5.6425	5.720	5.720	5.760	5.500	5.760	328,012	5.6425	2.88%
2024-04-08	5.560	5.500	5.560	5.500	5.670	328,000	1,826,640	5.5690	5.560	5.500	5.560	5.500	5.670	328,000	5.5690	-0.71%
2024-04-05	5.600	5.590	5.600	5.160	5.720	219,017	1,199,826	5.4782	5.600	5.590	5.600	5.160	5.720	219,017	5.4782	-2.27%
2024-04-03	5.730	5.730	5.740	5.700	5.820	246,000	1,416,430	5.7578	5.730	5.730	5.740	5.700	5.820	246,000	5.7578	0.53%
2024-04-02	5.700	5.690	5.700	5.680	5.780	439,000	2,504,335	5.7046	5.700	5.690	5.700	5.680	5.780	439,000	5.7046	-1.38%
2024-03-28	5.780	5.710	5.780	5.650	5.820	880,000	5,060,305	5.7503	5.780	5.710	5.780	5.650	5.820	880,000	5.7503	0.87%
2024-03-27	5.730	5.730	5.760	5.630	5.900	656,500	3,765,775	5.7361	5.730	5.730	5.760	5.630	5.900	656,500	5.7361	0.00%
2024-03-26	5.730	5.710	5.730	5.580	6.130	595,835	3,433,318	5.7622	5.730	5.710	5.730	5.580	6.130	595,835	5.7622	-3.86%
2024-03-25	5.960	5.960	5.990	5.930	6.150	643,500	3,887,535	6.0412	5.960	5.960	5.990	5.930	6.150	643,500	6.0412	-1.16%
2024-03-22	6.030	5.990	6.030	5.930	6.200	1,290,000	7,784,170	6.0342	6.030	5.990	6.030	5.930	6.200	1,290,000	6.0342	-3.52%
2024-03-21	6.250	6.250	6.270	5.980	6.250	1,000,647	6,127,894	6.1239	6.250	6.250	6.270	5.980	6.250	1,000,647	6.1239	3.82%
2024-03-20	6.020	6.020	6.030	5.910	6.070	471,000	2,831,215	6.0111	6.020	6.020	6.030	5.910	6.070	471,000	6.0111	1.18%
2024-03-19	5.950	5.900	5.950	5.860	6.060	800,500	4,772,430	5.9618	5.950	5.900	5.950	5.860	6.060	800,500	5.9618	-0.83%
2024-03-18	6.000	6.000	6.010	5.850	6.150	872,000	5,234,515	6.0029	6.000	6.000	6.010	5.850	6.150	872,000	6.0029	-1.80%
2024-03-15	6.110	6.110	6.150	6.000	6.380	806,500	4,938,150	6.1229	6.110	6.110	6.150	6.000	6.380	806,500	6.1229	-2.08%
2024-03-14	6.240	6.120	6.240	5.980	6.310	1,731,500	10,705,730	6.1829	6.240	6.120	6.240	5.980	6.310	1,731,500	6.1829	2.80%
2024-03-13	6.070	6.070	6.090	5.800	6.150	787,735	4,686,545	5.9494	6.070	6.070	6.090	5.800	6.150	787,735	5.9494	2.88%
2024-03-12	5.900	5.880	5.940	5.640	6.090	1,872,500	11,174,525	5.9677	5.900	5.880	5.940	5.640	6.090	1,872,500	5.9677	6.31%
2024-03-11	5.550	5.550	5.570	5.170	5.570	1,616,000	8,730,075	5.4023	5.550	5.550	5.570	5.170	5.570	1,616,000	5.4023	7.98%
2024-03-08	5.140	5.140	5.200	5.010	5.190	509,500	2,602,100	5.1072	5.140	5.140	5.200	5.010	5.190	509,500	5.1072	0.78%
2024-03-07	5.100	5.100	5.230	4.860	5.210	394,500	1,988,215	5.0398	5.100	5.100	5.230	4.860	5.210	394,500	5.0398	0.00%
2024-03-06	5.100	5.100	5.130	5.000	5.230	162,500	824,585	5.0744	5.100	5.100	5.130	5.000	5.230	162,500	5.0744	1.39%
2024-03-05	5.030	4.980	5.050	4.930	5.070	339,077	1,697,553	5.0064	5.030	4.980	5.050	4.930	5.070	339,077	5.0064	-0.79%
2024-03-04	5.070	5.070	5.100	5.030	5.140	164,000	834,030	5.0855	5.070	5.070	5.100	5.030	5.140	164,000	5.0855	-0.78%
2024-03-01	5.110	5.080	5.120	5.030	5.190	78,545	400,436	5.0982	5.110	5.080	5.120	5.030	5.190	78,545	5.0982	-1.54%
2024-02-29	5.190	5.100	5.190	4.760	5.280	1,165,401	6,002,893	5.1509	5.190	5.100	5.190	4.760	5.280	1,165,401	5.1509	2.17%
2024-02-28	5.080	5.060	5.080	5.050	5.380	868,000	4,480,540	5.1619	5.080	5.060	5.080	5.050	5.380	868,000	5.1619	-2.31%
2024-02-27	5.200	5.170	5.200	4.810	5.200	501,500	2,563,390	5.1114	5.200	5.170	5.200	4.810	5.200	501,500	5.1114	1.36%
2024-02-26	5.130	5.080	5.130	5.030	5.200	195,000	1,001,730	5.1371	5.130	5.080	5.130	5.030	5.200	195,000	5.1371	-0.58%
2024-02-23	5.160	5.110	5.160	4.960	5.200	434,500	2,205,160	5.0752	5.160	5.110	5.160	4.960	5.200	434,500	5.0752	0.78%
2024-02-22	5.120	5.090	5.120	5.020	5.160	135,500	690,460	5.0956	5.120	5.090	5.120	5.020	5.160	135,500	5.0956	2.40%
2024-02-21	5.000	4.970	5.000	4.940	5.200	906,500	4,645,925	5.1251	5.000	4.970	5.000	4.940	5.200	906,500	5.1251	0.20%
2024-02-20	4.990	4.940	4.990	4.860	5.090	84,000	421,535	5.0183	4.990	4.940	4.990	4.860	5.090	84,000	5.0183	-1.19%
2024-02-19	5.050	4.950	5.050	4.900	5.170	313,500	1,573,560	5.0193	5.050	4.950	5.050	4.900	5.170	313,500	5.0193	0.40%
2024-02-16	5.030	5.000	5.030	4.850	5.080	217,000	1,079,090	4.9728	5.030	5.000	5.030	4.850	5.080	217,000	4.9728	3.71%
2024-02-15	4.850	4.710	4.850	4.600	4.960	14,500	70,460	4.8593	4.850	4.710	4.850	4.600	4.960	14,500	4.8593	1.04%
2024-02-14	4.800	4.800	4.960	4.550	4.960	236,882	1,126,849	4.7570	4.800	4.800	4.960	4.550	4.960	236,882	4.7570	-3.23%
2024-02-09	4.960	4.840	4.960	4.750	5.000	225,505	1,111,309	4.9281	4.960	4.840	4.960	4.750	5.000	225,505	4.9281	-2.55%
2024-02-08	5.090	4.990	5.090	4.940	5.090	235,500	1,183,620	5.0260	5.090	4.990	5.090	4.940	5.090	235,500	5.0260	2.62%
2024-02-07	4.960	4.940	4.960	4.910	5.130	654,183	3,283,708	5.0196	4.960	4.940	4.960	4.910	5.130	654,183	5.0196	-2.36%
2024-02-06	5.080	5.050	5.080	4.630	5.110	541,000	2,669,605	4.9346	5.080	5.050	5.080	4.630	5.110	541,000	4.9346	7.63%
2024-02-05	4.720	4.720	4.730	4.510	4.800	523,000	2,438,215	4.6620	4.720	4.720	4.730	4.510	4.800	523,000	4.6620	-1.26%
2024-02-02	4.780	4.720	4.780	4.710	5.000	267,000	1,285,625	4.8151	4.780	4.720	4.780	4.710	5.000	267,000	4.8151	-0.62%
2024-02-01	4.810	4.800	4.810	4.800	5.180	366,000	1,824,835	4.9859	4.810	4.800	4.810	4.800	5.180	366,000	4.9859	-4.18%
2024-01-31	5.020	4.910	5.020	4.730	5.020	1,263,500	6,179,900	4.8911	5.020	4.910	5.020	4.730	5.020	1,263,500	4.8911	0.80%
2024-01-30	4.980	4.930	4.980	4.900	5.120	490,000	2,445,350	4.9905	4.980	4.930	4.980	4.900	5.120	490,000	4.9905	-1.39%
2024-01-29	5.050	5.000	5.050	4.920	5.400	1,440,000	7,244,225	5.0307	5.050	5.000	5.050	4.920	5.400	1,440,000	5.0307	-2.88%
2024-01-26	5.200	5.160	5.200	5.080	5.390	1,371,000	7,196,980	5.2494	5.200	5.160	5.200	5.080	5.390	1,371,000	5.2494	-4.41%
2024-01-25	5.440	5.420	5.440	5.180	5.540	407,683	2,162,184	5.3036	5.440	5.420	5.440	5.180	5.540	407,683	5.3036	1.49%
2024-01-24	5.360	5.320	5.360	5.080	5.380	881,500	4,611,455	5.2314	5.360	5.320	5.360	5.080	5.380	881,500	5.2314	1.90%
2024-01-23	5.260	5.250	5.260	5.200	5.500	840,000	4,491,385	5.3469	5.260	5.250	5.260	5.200	5.500	840,000	5.3469	-1.50%
2024-01-22	5.340	5.320	5.340	5.280	5.710	944,500	5,130,390	5.4319	5.340	5.320	5.340	5.280	5.710	944,500	5.4319	-4.64%
2024-01-19	5.600	5.600	5.620	5.460	5.800	1,373,500	7,674,940	5.5879	5.600	5.600	5.620	5.460	5.800	1,373,500	5.5879	-4.11%
2024-01-18	5.840	5.810	5.840	5.470	6.070	1,456,020	8,428,738	5.7889	5.840	5.810	5.840	5.470	6.070	1,456,020	5.7889	-0.68%
2024-01-17	5.880	5.880	5.910	5.880	6.130	981,500	5,865,815	5.9764	5.880	5.880	5.910	5.880	6.130	981,500	5.9764	-4.23%
2024-01-16	6.140	6.130	6.150	6.010	6.250	1,345,500	8,313,367	6.1786	6.140	6.130	6.150	6.010	6.250	1,345,500	6.1786	-1.76%
2024-01-15	6.250	6.200	6.250	6.120	6.250	193,000	1,194,990	6.1917	6.250	6.200	6.250	6.120	6.250	193,000	6.1917	0.97%
2024-01-12	6.190	6.160	6.190	5.940	6.250	2,009,000	12,220,815	6.0830	6.190	6.160	6.190	5.940	6.250	2,009,000	6.0830	-0.96%
2024-01-11	6.250	6.210	6.250	5.960	6.250	689,416	4,228,502	6.1335	6.250	6.210	6.250	5.960	6.250	689,416	6.1335	1.63%
2024-01-10	6.150	6.100	6.150	5.900	6.150	545,000	3,300,960	6.0568	6.150	6.100	6.150	5.900	6.150	545,000	6.0568	1.32%
2024-01-09	6.070	6.010	6.070	5.940	6.270	1,063,000	6,434,260	6.0529	6.070	6.010	6.070	5.940	6.270	1,063,000	6.0529	-1.30%
2024-01-08	6.150	6.000	6.150	6.000	6.340	530,500	3,255,390	6.1365	6.150	6.000	6.150	6.000	6.340	530,500	6.1365	-3.91%
2024-01-05	6.400	6.370	6.400	6.290	6.650	231,500	1,477,390	6.3818	6.400	6.370	6.400	6.290	6.650	231,500	6.3818	-1.39%
2024-01-04	6.490	6.450	6.490	6.220	6.550	744,051	4,740,041	6.3706	6.490	6.450	6.490	6.220	6.550	744,051	6.3706	0.62%
2024-01-03	6.450	6.450	6.460	6.450	6.600	443,500	2,878,480	6.4904	6.450	6.450	6.460	6.450	6.600	443,500	6.4904	-2.42%
2024-01-02	6.610	6.520	6.610	6.450	6.780	416,000	2,729,710	6.5618	6.610	6.520	6.610	6.450	6.780	416,000	6.5618	-1.05%
2023-12-29	6.680	6.680	6.720	6.650	6.780	693,732	4,653,467	6.7079	6.680	6.680	6.720	6.650	6.780	693,732	6.7079	0.00%
2023-12-28	6.680	6.660	6.680	6.640	6.760	992,826	6,655,876	6.7040	6.680	6.660	6.680	6.640	6.760	992,826	6.7040	-1.04%
2023-12-27	6.750	6.710	6.750	6.480	6.760	1,283,343	8,515,996	6.6358	6.750	6.710	6.750	6.480	6.760	1,283,343	6.6358	1.81%
2023-12-22	6.630	6.570	6.630	6.490	6.760	875,000	5,733,242	6.5523	6.630	6.570	6.630	6.490	6.760	875,000	6.5523	-0.75%
2023-12-21	6.680	6.650	6.680	6.500	6.760	544,000	3,608,912	6.6340	6.680	6.650	6.680	6.500	6.760	544,000	6.6340	-1.76%
2023-12-20	6.800	6.740	6.800	6.670	6.860	698,500	4,739,847	6.7858	6.800	6.740	6.800	6.670	6.860	698,500	6.7858	1.49%
2023-12-19	6.700	6.630	6.700	6.600	6.790	274,500	1,831,860	6.6734	6.700	6.630	6.700	6.600	6.790	274,500	6.6734	-1.90%
2023-12-18	6.830	6.830	6.840	6.720	6.890	294,000	1,994,902	6.7854	6.830	6.830	6.840	6.720	6.890	294,000	6.7854	-1.01%
2023-12-15	6.900	6.860	6.900	6.800	6.960	348,500	2,402,230	6.8931	6.900	6.860	6.900	6.800	6.960	348,500	6.8931	0.29%
2023-12-14	6.880	6.820	6.880	6.810	7.010	712,000	4,912,790	6.9000	6.880	6.820	6.880	6.810	7.010	712,000	6.9000	-0.29%
2023-12-13	6.900	6.860	6.900	6.760	6.980	703,917	4,816,572	6.8425	6.900	6.860	6.900	6.760	6.980	703,917	6.8425	-1.15%
2023-12-12	6.980	6.980	6.990	6.740	6.980	508,000	3,477,530	6.8455	6.980	6.980	6.990	6.740	6.980	508,000	6.8455	1.16%
2023-12-11	6.900	6.850	6.900	6.580	6.930	748,000	5,060,010	6.7647	6.900	6.850	6.900	6.580	6.930	748,000	6.7647	1.02%
2023-12-08	6.830	6.780	6.850	6.730	6.900	829,500	5,653,734	6.8158	6.830	6.780	6.850	6.730	6.900	829,500	6.8158	1.04%
2023-12-07	6.760	6.730	6.760	6.610	6.840	475,000	3,178,196	6.6909	6.760	6.730	6.760	6.610	6.840	475,000	6.6909	0.30%
2023-12-06	6.740	6.700	6.740	6.570	6.910	2,084,600	14,115,248	6.7712	6.740	6.700	6.740	6.570	6.910	2,084,600	6.7712	-1.17%
2023-12-05	6.820	6.790	6.820	6.670	6.980	2,219,276	15,157,775	6.8301	6.820	6.790	6.820	6.670	6.980	2,219,276	6.8301	3.81%
2023-12-04	6.570	6.560	6.580	6.440	6.880	1,513,500	9,952,145	6.5756	6.570	6.560	6.580	6.440	6.880	1,513,500	6.5756	-4.37%
2023-12-01	6.870	6.860	6.870	6.840	7.020	645,000	4,444,160	6.8902	6.870	6.860	6.870	6.840	7.020	645,000	6.8902	0.59%
2023-11-30	6.830	6.830	6.900	6.770	7.000	1,546,000	10,678,940	6.9075	6.830	6.830	6.900	6.770	7.000	1,546,000	6.9075	-1.59%
2023-11-29	6.940	6.890	6.940	6.880	7.070	2,275,190	15,754,675	6.9246	6.940	6.890	6.940	6.880	7.070	2,275,190	6.9246	3.89%
2023-11-28	6.680	6.650	6.680	6.650	7.070	1,318,100	8,986,855	6.8180	6.680	6.650	6.680	6.650	7.070	1,318,100	6.8180	-5.38%
2023-11-27	7.060	7.060	7.130	7.060	7.310	257,500	1,835,847	7.1295	7.060	7.060	7.130	7.060	7.310	257,500	7.1295	-2.08%
2023-11-24	7.210	7.170	7.210	7.060	7.350	542,500	3,906,810	7.2015	7.210	7.170	7.210	7.060	7.350	542,500	7.2015	0.00%
2023-11-23	7.210	7.150	7.210	7.050	7.320	432,000	3,083,800	7.1384	7.210	7.150	7.210	7.050	7.320	432,000	7.1384	-0.55%
2023-11-22	7.250	7.150	7.250	7.010	7.560	5,093,500	36,285,245	7.1238	7.250	7.150	7.250	7.010	7.560	5,093,500	7.1238	-3.59%
2023-11-21	7.520	7.480	7.520	7.440	7.750	873,500	6,605,189	7.5618	7.520	7.480	7.520	7.440	7.750	873,500	7.5618	1.76%
2023-11-20	7.390	7.370	7.390	7.300	7.580	195,500	1,458,650	7.4611	7.390	7.370	7.390	7.300	7.580	195,500	7.4611	-0.14%
2023-11-17	7.400	7.360	7.400	7.340	7.460	240,500	1,774,320	7.3776	7.400	7.360	7.400	7.340	7.460	240,500	7.3776	0.14%
2023-11-16	7.390	7.380	7.390	7.200	7.460	804,000	5,912,720	7.3541	7.390	7.380	7.390	7.200	7.460	804,000	7.3541	-0.14%
2023-11-15	7.400	7.400	7.440	7.300	7.520	1,666,000	12,344,730	7.4098	7.400	7.400	7.440	7.300	7.520	1,666,000	7.4098	1.37%
2023-11-14	7.300	7.270	7.300	7.270	7.420	185,000	1,358,425	7.3428	7.300	7.270	7.300	7.270	7.420	185,000	7.3428	-0.41%
2023-11-13	7.330	7.270	7.330	7.210	7.400	346,500	2,525,010	7.2872	7.330	7.270	7.330	7.210	7.400	346,500	7.2872	0.00%
2023-11-10	7.330	7.270	7.330	7.140	7.400	234,000	1,703,265	7.2789	7.330	7.270	7.330	7.140	7.400	234,000	7.2789	0.27%
2023-11-09	7.310	7.290	7.310	7.170	7.430	449,000	3,283,120	7.3121	7.310	7.290	7.310	7.170	7.430	449,000	7.3121	0.00%
2023-11-08	7.310	7.280	7.310	7.210	7.510	2,580,500	19,000,495	7.3631	7.310	7.280	7.310	7.210	7.510	2,580,500	7.3631	-5.19%
2023-11-07	7.710	7.650	7.710	7.640	7.940	3,008,819	22,711,382	7.5483	7.710	7.650	7.710	7.640	7.940	3,008,819	7.5483	-0.52%
2023-11-06	7.750	7.690	7.750	7.630	7.800	1,668,000	12,846,100	7.7015	7.750	7.690	7.750	7.630	7.800	1,668,000	7.7015	2.24%
2023-11-03	7.580	7.550	7.580	7.350	7.720	335,241	2,553,245	7.6161	7.580	7.550	7.580	7.350	7.720	335,241	7.6161	-1.43%
2023-11-02	7.690	7.610	7.690	7.610	7.900	216,000	1,662,175	7.6953	7.690	7.610	7.690	7.610	7.900	216,000	7.6953	1.32%
2023-11-01	7.590	7.440	7.670	7.420	7.810	172,500	1,305,300	7.5670	7.590	7.440	7.670	7.420	7.810	172,500	7.5670	-1.43%
2023-10-31	7.700	7.600	7.700	7.520	7.980	378,000	2,927,725	7.7453	7.700	7.600	7.700	7.520	7.980	378,000	7.7453	-1.28%
2023-10-30	7.800	7.800	7.850	7.720	7.960	717,000	5,624,805	7.8449	7.800	7.800	7.850	7.720	7.960	717,000	7.8449	2.36%
2023-10-27	7.620	7.620	7.640	7.370	7.720	147,500	1,111,605	7.5363	7.620	7.620	7.640	7.370	7.720	147,500	7.5363	4.81%
2023-10-26	7.270	7.200	7.280	7.170	7.350	90,295	653,428	7.2366	7.270	7.200	7.280	7.170	7.350	90,295	7.2366	-0.95%
2023-10-25	7.340	7.340	7.380	7.230	7.650	344,000	2,566,635	7.4611	7.340	7.340	7.380	7.230	7.650	344,000	7.4611	-1.61%
2023-10-24	7.460	7.420	7.470	7.120	7.480	190,000	1,386,855	7.2992	7.460	7.420	7.470	7.120	7.480	190,000	7.2992	2.90%
2023-10-20	7.250	7.190	7.250	7.170	7.370	119,390	868,698	7.2761	7.250	7.190	7.250	7.170	7.370	119,390	7.2761	-0.41%
2023-10-19	7.280	7.180	7.280	7.160	7.500	114,890	833,716	7.2566	7.280	7.180	7.280	7.160	7.500	114,890	7.2566	0.69%
2023-10-18	7.230	7.230	7.290	7.230	7.670	317,500	2,367,920	7.4580	7.230	7.230	7.290	7.230	7.670	317,500	7.4580	-5.61%
2023-10-17	7.660	7.570	7.680	7.570	7.950	125,500	959,135	7.6425	7.660	7.570	7.680	7.570	7.950	125,500	7.6425	-1.79%
2023-10-16	7.800	7.800	7.840	7.540	7.860	363,160	2,799,441	7.7086	7.800	7.800	7.840	7.540	7.860	363,160	7.7086	-1.02%
2023-10-13	7.880	7.800	7.880	7.540	8.030	876,000	6,890,320	7.8657	7.880	7.800	7.880	7.540	8.030	876,000	7.8657	0.64%
2023-10-12	7.830	7.680	7.830	7.640	7.890	633,500	4,915,240	7.7589	7.830	7.680	7.830	7.640	7.890	633,500	7.7589	2.35%
2023-10-11	7.650	7.650	7.760	7.490	7.800	782,857	6,046,344	7.7234	7.650	7.650	7.760	7.490	7.800	782,857	7.7234	2.27%
2023-10-10	7.480	7.390	7.480	7.350	7.650	215,500	1,614,195	7.4905	7.480	7.390	7.480	7.350	7.650	215,500	7.4905	-0.13%
2023-10-09	7.490	7.320	7.490	7.350	7.490	97,000	721,175	7.4348	7.490	7.320	7.490	7.350	7.490	97,000	7.4348	0.27%
2023-10-06	7.470	7.460	7.540	7.390	7.550	63,500	473,775	7.4610	7.470	7.460	7.540	7.390	7.550	63,500	7.4610	4.92%
2023-10-05	7.120	7.110	7.120	6.790	7.360	197,754	1,398,060	7.0697	7.120	7.110	7.120	6.790	7.360	197,754	7.0697	-2.47%
2023-10-04	7.300	7.230	7.300	7.230	7.440	59,000	433,025	7.3394	7.300	7.230	7.300	7.230	7.440	59,000	7.3394	-1.35%
2023-10-03	7.400	7.400	7.450	7.250	7.440	24,000	176,765	7.3652	7.400	7.400	7.450	7.250	7.440	24,000	7.3652	-3.27%
2023-09-29	7.650	7.560	7.650	7.370	7.650	69,000	520,765	7.5473	7.650	7.560	7.650	7.370	7.650	69,000	7.5473	3.94%
2023-09-28	7.360	7.360	7.420	7.250	7.440	180,500	1,324,915	7.3402	7.360	7.360	7.420	7.250	7.440	180,500	7.3402	-0.94%
2023-09-27	7.430	7.380	7.430	7.390	7.590	307,000	2,286,955	7.4494	7.430	7.380	7.430	7.390	7.590	307,000	7.4494	-0.13%
2023-09-26	7.440	7.380	7.440	7.360	7.490	126,500	937,360	7.4100	7.440	7.380	7.440	7.360	7.490	126,500	7.4100	0.54%
2023-09-25	7.400	7.330	7.400	7.180	7.440	136,000	995,405	7.3192	7.400	7.330	7.400	7.180	7.440	136,000	7.3192	0.54%
2023-09-22	7.360	7.360	7.430	7.100	7.430	122,000	888,475	7.2826	7.360	7.360	7.430	7.100	7.430	122,000	7.2826	1.66%
2023-09-21	7.240	7.200	7.240	7.180	7.690	105,500	764,825	7.2495	7.240	7.200	7.240	7.180	7.690	105,500	7.2495	-0.41%
2023-09-20	7.270	7.210	7.270	7.160	7.450	285,500	2,062,085	7.2227	7.270	7.210	7.270	7.160	7.450	285,500	7.2227	-2.68%
2023-09-19	7.470	7.380	7.470	7.280	7.480	97,000	717,640	7.3984	7.470	7.380	7.470	7.280	7.480	97,000	7.3984	0.95%
2023-09-18	7.400	7.400	7.460	7.370	7.670	221,000	1,647,307	7.4539	7.400	7.400	7.460	7.370	7.670	221,000	7.4539	1.09%
2023-09-15	7.320	7.310	7.320	7.310	7.850	460,140	3,404,627	7.3991	7.320	7.310	7.320	7.310	7.850	460,140	7.3991	-2.27%
2023-09-14	7.490	7.490	7.590	7.490	7.710	121,000	923,472	7.6320	7.490	7.490	7.590	7.490	7.710	121,000	7.6320	-0.53%
2023-09-13	7.530	7.520	7.560	7.400	7.730	426,898	3,208,091	7.5149	7.530	7.520	7.560	7.400	7.730	426,898	7.5149	-3.46%
2023-09-12	7.800	7.750	7.800	7.540	7.850	1,730,500	13,434,440	7.7633	7.800	7.750	7.800	7.540	7.850	1,730,500	7.7633	1.30%
2023-09-11	7.700	7.620	7.700	7.670	7.850	166,000	1,290,230	7.7725	7.700	7.620	7.700	7.670	7.850	166,000	7.7725	0.00%
2023-09-07	7.700	7.550	7.700	7.500	7.760	192,500	1,459,550	7.5821	7.700	7.550	7.700	7.500	7.760	192,500	7.5821	1.72%
2023-09-06	7.570	7.570	7.600	7.530	7.870	179,000	1,363,100	7.6151	7.570	7.570	7.600	7.530	7.870	179,000	7.6151	-2.07%
2023-09-05	7.730	7.720	7.730	7.710	8.080	238,000	1,862,280	7.8247	7.730	7.720	7.730	7.710	8.080	238,000	7.8247	-3.37%
2023-09-04	8.000	7.940	8.000	7.820	8.280	2,316,500	18,524,140	7.9966	8.000	7.940	8.000	7.820	8.280	2,316,500	7.9966	-3.15%
2023-08-31	8.260	8.260	8.290	7.910	8.420	756,500	6,159,283	8.1418	8.260	8.260	8.290	7.910	8.420	756,500	8.1418	1.85%
2023-08-30	8.110	8.060	8.110	7.900	8.140	108,500	873,075	8.0468	8.110	8.060	8.110	7.900	8.140	108,500	8.0468	0.00%
2023-08-29	8.110	8.050	8.110	7.520	8.160	412,500	3,236,085	7.8451	8.110	8.050	8.110	7.520	8.160	412,500	7.8451	2.01%
2023-08-28	7.950	7.940	7.950	7.950	8.750	751,893	6,111,835	8.1286	7.950	7.940	7.950	7.950	8.750	751,893	8.1286	-6.91%
2023-08-25	8.540	8.510	8.540	8.140	8.650	736,000	6,176,575	8.3921	8.540	8.510	8.540	8.140	8.650	736,000	8.3921	-1.84%
2023-08-24	8.700	8.630	8.700	8.640	8.920	329,000	2,878,900	8.7505	8.700	8.630	8.700	8.640	8.920	329,000	8.7505	-1.14%
2023-08-23	8.800	8.720	8.800	8.620	8.800	52,500	461,050	8.7819	8.800	8.720	8.800	8.620	8.800	52,500	8.7819	0.00%
2023-08-22	8.800	8.670	8.800	8.670	8.990	286,500	2,528,960	8.8271	8.800	8.670	8.800	8.670	8.990	286,500	8.8271	-0.68%
2023-08-21	8.860	8.720	8.860	8.630	8.980	666,500	5,894,503	8.8440	8.860	8.720	8.860	8.630	8.980	666,500	8.8440	1.14%
2023-08-18	8.760	8.750	8.760	8.760	8.990	122,000	1,077,777	8.8342	8.760	8.750	8.760	8.760	8.990	122,000	8.8342	-2.56%
2023-08-17	8.990	8.950	8.990	8.830	9.270	100,000	895,410	8.9541	8.990	8.950	8.990	8.830	9.270	100,000	8.9541	0.22%
2023-08-16	8.970	8.960	8.970	8.940	9.390	135,500	1,225,010	9.0407	8.970	8.960	8.970	8.940	9.390	135,500	9.0407	-2.50%
2023-08-15	9.200	9.170	9.230	8.930	9.280	239,000	2,192,915	9.1754	9.200	9.170	9.230	8.930	9.280	239,000	9.1754	1.88%
2023-08-14	9.030	9.030	9.160	8.900	9.160	212,000	1,915,670	9.0362	9.030	9.030	9.160	8.900	9.160	212,000	9.0362	-2.38%
2023-08-11	9.250	9.220	9.250	9.000	9.320	878,500	8,016,980	9.1258	9.250	9.220	9.250	9.000	9.320	878,500	9.1258	-0.22%
2023-08-10	9.270	9.250	9.270	9.220	9.510	232,703	2,167,398	9.3140	9.270	9.250	9.270	9.220	9.510	232,703	9.3140	-3.84%
2023-08-09	9.640	9.660	9.690	9.560	9.970	488,500	4,785,135	9.7956	9.640	9.660	9.690	9.560	9.970	488,500	9.7956	1.26%
2023-08-08	9.520	9.410	9.520	9.210	9.890	414,500	3,927,375	9.4750	9.520	9.410	9.520	9.210	9.890	414,500	9.4750	-1.86%
2023-08-07	9.700	9.590	9.700	9.100	9.820	1,077,500	10,208,449	9.4742	9.700	9.590	9.700	9.100	9.820	1,077,500	9.4742	0.83%
2023-08-04	9.620	9.520	9.620	9.490	9.980	558,000	5,377,640	9.6373	9.620	9.520	9.620	9.490	9.980	558,000	9.6373	1.05%
2023-08-03	9.520	9.490	9.520	9.150	9.570	745,000	7,041,790	9.4521	9.520	9.490	9.520	9.150	9.570	745,000	9.4521	2.04%
2023-08-02	9.330	9.330	9.340	9.300	9.840	518,644	4,898,628	9.4451	9.330	9.330	9.340	9.300	9.840	518,644	9.4451	-4.80%
2023-08-01	9.800	9.700	9.800	9.430	9.940	253,278	2,459,634	9.7112	9.800	9.700	9.800	9.430	9.940	253,278	9.7112	1.87%
2023-07-31	9.620	9.620	9.700	9.470	10.20	1,178,000	11,393,268	9.6717	9.620	9.620	9.700	9.470	10.20	1,178,000	9.6717	-2.73%
2023-07-28	9.890	9.890	9.900	9.820	10.40	3,381,000	34,424,495	10.182	9.890	9.890	9.900	9.820	10.40	3,381,000	10.182	-2.27%
2023-07-27	10.12	10.02	10.12	9.710	10.20	2,199,100	21,988,955	9.9991	10.12	10.02	10.12	9.710	10.20	2,199,100	9.9991	1.00%
2023-07-26	10.02	10.00	10.02	9.590	10.16	1,393,000	13,967,330	10.027	10.02	10.00	10.02	9.590	10.16	1,393,000	10.027	2.24%
2023-07-25	9.800	9.710	9.800	9.460	9.800	500,000	4,827,830	9.6557	9.800	9.710	9.800	9.460	9.800	500,000	9.6557	2.08%
2023-07-24	9.600	9.510	9.600	9.200	9.680	909,000	8,666,225	9.5338	9.600	9.510	9.600	9.200	9.680	909,000	9.5338	3.78%
2023-07-21	9.250	9.190	9.250	8.840	9.290	488,125	4,455,643	9.1281	9.250	9.190	9.250	8.840	9.290	488,125	9.1281	1.76%
2023-07-20	9.090	9.020	9.090	8.940	9.400	327,000	2,987,580	9.1363	9.090	9.020	9.090	8.940	9.400	327,000	9.1363	-0.55%
2023-07-19	9.140	9.050	9.140	8.820	9.140	260,500	2,338,430	8.9767	9.140	9.050	9.140	8.820	9.140	260,500	8.9767	0.55%
2023-07-18	9.090	9.010	9.090	8.460	9.110	1,818,000	16,225,685	8.9250	9.090	9.010	9.090	8.460	9.110	1,818,000	8.9250	3.65%
2023-07-14	8.770	8.710	8.770	8.490	8.950	1,615,500	14,217,370	8.8006	8.770	8.710	8.770	8.490	8.950	1,615,500	8.8006	0.23%
2023-07-13	8.750	8.570	8.770	8.450	8.790	1,888,000	16,233,345	8.5982	8.750	8.570	8.770	8.450	8.790	1,888,000	8.5982	3.55%
2023-07-12	8.450	8.450	8.530	8.330	8.590	314,000	2,671,540	8.5081	8.450	8.450	8.530	8.330	8.590	314,000	8.5081	0.00%
2023-07-11	8.450	8.400	8.450	8.320	8.660	136,500	1,150,515	8.4287	8.450	8.400	8.450	8.320	8.660	136,500	8.4287	-0.12%
2023-07-10	8.460	8.370	8.460	8.000	8.750	917,500	7,658,505	8.3471	8.460	8.370	8.460	8.000	8.750	917,500	8.3471	0.48%
2023-07-07	8.420	8.410	8.420	7.920	8.580	1,909,963	16,105,754	8.4325	8.420	8.410	8.420	7.920	8.580	1,909,963	8.4325	3.69%
2023-07-06	8.120	8.120	8.180	8.070	8.320	213,500	1,743,468	8.1661	8.120	8.120	8.180	8.070	8.320	213,500	8.1661	-4.69%
2023-07-05	8.520	8.450	8.530	8.110	8.660	888,877	7,495,696	8.4328	8.520	8.450	8.530	8.110	8.660	888,877	8.4328	0.59%
2023-07-04	8.470	8.420	8.480	7.470	8.600	1,668,914	13,708,438	8.2140	8.470	8.420	8.480	7.470	8.600	1,668,914	8.2140	6.54%
2023-07-03	7.950	7.860	7.950	7.600	7.950	465,000	3,648,170	7.8455	7.950	7.860	7.950	7.600	7.950	465,000	7.8455	4.33%
2023-06-30	7.620	7.560	7.620	7.330	7.680	704,000	5,271,415	7.4878	7.620	7.560	7.620	7.330	7.680	704,000	7.4878	-0.78%
2023-06-29	7.680	7.660	7.690	7.550	7.880	390,000	2,993,395	7.6754	7.680	7.660	7.690	7.550	7.880	390,000	7.6754	-2.17%
2023-06-28	7.850	7.850	7.880	7.610	7.950	174,500	1,356,435	7.7733	7.850	7.850	7.880	7.610	7.950	174,500	7.7733	-1.38%
2023-06-27	7.960	7.880	7.960	7.620	7.980	374,000	2,933,120	7.8426	7.960	7.880	7.960	7.620	7.980	374,000	7.8426	1.27%
2023-06-26	7.860	7.710	7.860	7.380	8.000	1,307,500	10,019,335	7.6630	7.860	7.710	7.860	7.380	8.000	1,307,500	7.6630	-0.51%
2023-06-23	7.900	7.880	7.900	7.860	8.110	94,269	754,343	8.0020	7.900	7.880	7.900	7.860	8.110	94,269	8.0020	-3.66%
2023-06-21	8.200	8.200	8.370	8.000	8.520	821,000	6,814,310	8.3000	8.200	8.200	8.370	8.000	8.520	821,000	8.3000	-3.64%
2023-06-20	8.510	8.430	8.510	8.260	8.630	990,500	8,383,655	8.4641	8.510	8.430	8.510	8.260	8.630	990,500	8.4641	-0.23%
2023-06-19	8.530	8.380	8.530	8.290	8.940	792,500	6,725,660	8.4866	8.530	8.380	8.530	8.290	8.940	792,500	8.4866	1.55%
2023-06-16	8.400	8.400	8.430	8.170	8.550	1,091,500	9,178,155	8.4088	8.400	8.400	8.430	8.170	8.550	1,091,500	8.4088	2.19%
2023-06-15	8.220	8.080	8.220	7.470	8.220	840,500	6,740,355	8.0195	8.220	8.080	8.220	7.470	8.220	840,500	8.0195	9.31%
2023-06-14	7.520	7.520	7.530	7.410	7.660	276,000	2,075,845	7.5212	7.520	7.520	7.530	7.410	7.660	276,000	7.5212	1.76%
2023-06-13	7.390	7.340	7.390	6.950	7.450	859,500	6,244,835	7.2657	7.390	7.340	7.390	6.950	7.450	859,500	7.2657	3.21%
2023-06-12	7.160	7.090	7.160	6.810	7.190	611,500	4,311,885	7.0513	7.160	7.090	7.160	6.810	7.190	611,500	7.0513	0.56%
2023-06-09	7.120	7.100	7.120	6.910	7.380	780,000	5,630,010	7.2180	7.120	7.100	7.120	6.910	7.380	780,000	7.2180	0.14%
2023-06-08	7.110	7.110	7.130	6.630	7.120	1,668,260	11,532,842	6.9131	7.110	7.110	7.130	6.630	7.120	1,668,260	6.9131	2.30%
2023-06-07	6.950	6.920	6.950	6.840	7.000	769,000	5,348,380	6.9550	6.950	6.920	6.950	6.840	7.000	769,000	6.9550	-0.29%
2023-06-06	6.970	6.950	6.970	6.510	7.000	1,514,000	10,379,109	6.8554	6.970	6.950	6.970	6.510	7.000	1,514,000	6.8554	4.34%
2023-06-05	6.680	6.680	6.710	6.600	6.990	926,500	6,207,700	6.7002	6.680	6.680	6.710	6.600	6.990	926,500	6.7002	-4.57%
2023-06-02	7.000	6.970	7.000	6.910	7.050	1,474,500	10,307,205	6.9903	7.000	6.970	7.000	6.910	7.050	1,474,500	6.9903	0.57%
2023-06-01	6.960	6.860	6.960	6.680	7.020	1,014,000	6,974,090	6.8778	6.960	6.860	6.960	6.680	7.020	1,014,000	6.8778	0.29%
2023-05-31	6.940	6.930	6.960	6.720	7.030	1,622,417	11,238,156	6.9268	6.940	6.930	6.960	6.720	7.030	1,622,417	6.9268	-3.88%
2023-05-30	7.220	7.140	7.220	6.830	7.270	775,000	5,462,390	7.0482	7.220	7.140	7.220	6.830	7.270	775,000	7.0482	1.69%
2023-05-29	7.100	7.100	7.110	6.960	7.870	1,032,500	7,470,717	7.2356	7.100	7.100	7.110	6.960	7.870	1,032,500	7.2356	-8.51%
2023-05-25	7.760	7.690	7.760	7.510	7.900	330,500	2,532,965	7.6640	7.760	7.690	7.760	7.510	7.900	330,500	7.6640	-0.26%
2023-05-24	7.780	7.780	7.800	7.730	7.920	256,500	2,007,855	7.8279	7.780	7.780	7.800	7.730	7.920	256,500	7.8279	-3.59%
2023-05-23	8.070	8.070	8.080	7.880	8.120	365,500	2,933,375	8.0256	8.070	8.070	8.080	7.880	8.120	365,500	8.0256	0.87%
2023-05-22	8.000	7.920	8.000	7.860	8.040	426,500	3,385,575	7.9380	8.000	7.920	8.000	7.860	8.040	426,500	7.9380	1.39%
2023-05-19	7.890	7.850	7.900	7.570	8.000	624,500	4,851,690	7.7689	7.890	7.850	7.900	7.570	8.000	624,500	7.7689	0.90%
2023-05-18	7.820	7.810	7.820	7.780	7.920	339,000	2,653,240	7.8267	7.820	7.810	7.820	7.780	7.920	339,000	7.8267	-0.76%
2023-05-17	7.880	7.870	7.880	7.870	8.240	483,500	3,908,005	8.0827	7.880	7.870	7.880	7.870	8.240	483,500	8.0827	-4.25%
2023-05-16	8.230	8.160	8.230	8.000	8.240	344,500	2,810,410	8.1579	8.230	8.160	8.230	8.000	8.240	344,500	8.1579	2.11%
2023-05-15	8.060	8.060	8.080	7.780	8.060	696,783	5,563,165	7.9841	8.060	8.060	8.080	7.780	8.060	696,783	7.9841	-1.10%
2023-05-12	8.150	8.150	8.160	7.890	8.260	388,000	3,122,900	8.0487	8.150	8.150	8.160	7.890	8.260	388,000	8.0487	0.00%
2023-05-11	8.150	8.150	8.160	7.900	8.210	514,500	4,138,040	8.0428	8.150	8.150	8.160	7.900	8.210	514,500	8.0428	-0.37%
2023-05-10	8.180	8.140	8.180	7.680	8.180	1,321,580	10,390,903	7.8625	8.180	8.140	8.180	7.680	8.180	1,321,580	7.8625	2.51%
2023-05-09	7.980	7.920	7.980	7.930	8.280	412,417	3,319,991	8.0501	7.980	7.920	7.980	7.930	8.280	412,417	8.0501	-1.85%
2023-05-08	8.130	8.110	8.130	8.110	8.400	420,220	3,444,203	8.1962	8.130	8.110	8.130	8.110	8.400	420,220	8.1962	0.49%
2023-05-05	8.090	8.030	8.090	8.030	8.320	660,701	5,364,409	8.1193	8.090	8.030	8.090	8.030	8.320	660,701	8.1193	-0.86%
2023-05-04	8.160	8.130	8.160	8.090	8.420	600,500	4,914,775	8.1845	8.160	8.130	8.160	8.090	8.420	600,500	8.1845	-0.37%
2023-05-03	8.190	8.100	8.190	8.030	8.580	381,500	3,107,900	8.1465	8.190	8.100	8.190	8.030	8.580	381,500	8.1465	-3.19%
2023-05-02	8.460	8.420	8.460	8.410	9.090	183,000	1,567,850	8.5675	8.460	8.420	8.460	8.410	9.090	183,000	8.5675	-4.08%
2023-04-28	8.820	8.780	8.820	8.750	9.000	372,000	3,287,345	8.8369	8.820	8.780	8.820	8.750	9.000	372,000	8.8369	-1.12%
2023-04-27	8.920	8.910	8.920	8.840	9.330	344,500	3,096,610	8.9887	8.920	8.910	8.920	8.840	9.330	344,500	8.9887	-1.33%
2023-04-26	9.040	9.040	9.050	8.950	9.700	359,000	3,252,300	9.0593	9.040	9.040	9.050	8.950	9.700	359,000	9.0593	1.01%
2023-04-25	8.950	8.950	8.980	8.820	9.130	503,000	4,488,155	8.9228	8.950	8.950	8.980	8.820	9.130	503,000	8.9228	-2.29%
2023-04-24	9.160	9.070	9.160	8.870	9.160	771,000	6,960,465	9.0278	9.160	9.070	9.160	8.870	9.160	771,000	9.0278	1.33%
2023-04-21	9.040	8.980	9.040	8.950	9.140	284,000	2,559,610	9.0127	9.040	8.980	9.040	8.950	9.140	284,000	9.0127	0.00%
2023-04-20	9.040	8.960	9.040	8.900	9.100	265,000	2,385,839	9.0032	9.040	8.960	9.040	8.900	9.100	265,000	9.0032	0.44%
2023-04-19	9.000	9.000	9.010	8.830	9.490	644,000	5,809,514	9.0210	9.000	9.000	9.010	8.830	9.490	644,000	9.0210	-3.64%
2023-04-18	9.340	9.320	9.350	9.160	9.750	905,500	8,431,374	9.3113	9.340	9.320	9.350	9.160	9.750	905,500	9.3113	-0.85%
2023-04-17	9.420	9.330	9.420	9.180	9.800	583,000	5,506,809	9.4456	9.420	9.330	9.420	9.180	9.800	583,000	9.4456	-3.78%
2023-04-14	9.790	9.710	9.790	9.710	10.34	621,000	6,230,340	10.033	9.790	9.710	9.790	9.710	10.34	621,000	10.033	-1.21%
2023-04-13	9.910	9.760	9.910	9.310	9.940	628,600	6,187,369	9.8431	9.910	9.760	9.910	9.310	9.940	628,600	9.8431	1.85%
2023-04-12	9.730	9.730	9.750	9.680	9.990	738,500	7,240,315	9.8041	9.730	9.730	9.750	9.680	9.990	738,500	9.8041	-1.22%
2023-04-11	9.850	9.780	9.850	9.330	9.950	917,000	8,935,975	9.7448	9.850	9.780	9.850	9.330	9.950	917,000	9.7448	5.57%
2023-04-06	9.330	9.250	9.330	8.730	9.380	736,875	6,659,183	9.0371	9.330	9.250	9.330	8.730	9.380	736,875	9.0371	-0.11%
2023-04-04	9.340	9.200	9.340	8.950	9.400	627,500	5,770,685	9.1963	9.340	9.200	9.340	8.950	9.400	627,500	9.1963	2.30%
2023-04-03	9.130	9.100	9.130	9.000	10.02	1,149,013	10,696,787	9.3095	9.130	9.100	9.130	9.000	10.02	1,149,013	9.3095	-8.88%
2023-03-31	10.02	9.920	10.02	9.500	10.02	895,000	8,763,340	9.7914	10.02	9.920	10.02	9.500	10.02	895,000	9.7914	0.30%
2023-03-30	9.990	9.950	9.990	9.620	10.20	788,500	7,833,510	9.9347	9.990	9.950	9.990	9.620	10.20	788,500	9.9347	2.04%
2023-03-29	9.790	9.790	9.830	9.210	9.850	902,500	8,614,085	9.5447	9.790	9.790	9.830	9.210	9.850	902,500	9.5447	6.99%
2023-03-28	9.150	9.080	9.150	9.010	9.400	232,500	2,136,700	9.1901	9.150	9.080	9.150	9.010	9.400	232,500	9.1901	-1.19%
2023-03-27	9.260	9.170	9.260	8.640	9.350	502,000	4,568,455	9.1005	9.260	9.170	9.260	8.640	9.350	502,000	9.1005	5.47%
2023-03-24	8.780	8.780	8.790	8.580	8.900	490,500	4,276,195	8.7180	8.780	8.780	8.790	8.580	8.900	490,500	8.7180	-1.35%
2023-03-23	8.900	8.760	8.900	8.670	8.910	339,000	2,966,230	8.7499	8.900	8.760	8.900	8.670	8.910	339,000	8.7499	0.00%
2023-03-22	8.900	8.890	8.900	8.880	9.290	214,000	1,940,475	9.0676	8.900	8.890	8.900	8.880	9.290	214,000	9.0676	-1.55%
2023-03-21	9.040	9.040	9.060	8.590	9.100	252,500	2,244,280	8.8882	9.040	9.040	9.060	8.590	9.100	252,500	8.8882	4.75%
2023-03-20	8.630	8.570	8.640	8.500	9.000	770,500	6,671,585	8.6588	8.630	8.570	8.640	8.500	9.000	770,500	8.6588	-3.90%
2023-03-17	8.980	8.970	8.980	8.900	9.690	801,000	7,269,360	9.0754	8.980	8.970	8.980	8.900	9.690	801,000	9.0754	-3.13%
2023-03-16	9.270	9.270	9.320	9.030	9.580	543,000	5,045,070	9.2911	9.270	9.270	9.320	9.030	9.580	543,000	9.2911	0.98%
2023-03-15	9.180	9.160	9.180	9.020	9.400	498,212	4,566,885	9.1665	9.180	9.160	9.180	9.020	9.400	498,212	9.1665	3.38%
2023-03-14	8.880	8.770	8.880	8.770	9.400	578,000	5,230,720	9.0497	8.880	8.770	8.880	8.770	9.400	578,000	9.0497	1.37%
2023-03-13	8.760	8.750	8.760	8.720	9.260	989,500	8,799,480	8.8929	8.760	8.750	8.760	8.720	9.260	989,500	8.8929	-2.99%
2023-03-10	9.030	9.000	9.030	8.810	9.170	391,000	3,511,050	8.9797	9.030	9.000	9.030	8.810	9.170	391,000	8.9797	-0.44%
2023-03-09	9.070	9.050	9.070	9.000	9.380	463,990	4,263,529	9.1888	9.070	9.050	9.070	9.000	9.380	463,990	9.1888	-0.22%
2023-03-08	9.090	9.010	9.090	8.920	9.370	1,106,000	10,079,410	9.1134	9.090	9.010	9.090	8.920	9.370	1,106,000	9.1134	-4.11%
2023-03-07	9.480	9.420	9.480	9.300	10.38	822,000	7,986,940	9.7165	9.480	9.420	9.480	9.300	10.38	822,000	9.7165	-5.20%
2023-03-06	10.00	9.900	10.00	9.730	10.16	685,000	6,815,870	9.9502	10.00	9.900	10.00	9.730	10.16	685,000	9.9502	1.42%
2023-03-03	9.860	9.820	9.860	9.600	9.940	1,481,000	14,482,805	9.7791	9.860	9.820	9.860	9.600	9.940	1,481,000	9.7791	1.44%
2023-03-02	9.720	9.670	9.720	9.500	10.02	1,650,500	15,965,805	9.6733	9.720	9.670	9.720	9.500	10.02	1,650,500	9.6733	-2.99%
2023-03-01	10.02	9.950	10.02	9.710	10.32	2,107,000	20,951,460	9.9437	10.02	9.950	10.02	9.710	10.32	2,107,000	9.9437	-0.40%
2023-02-28	10.06	9.930	10.06	9.700	10.16	911,760	9,000,125	9.8712	10.06	9.930	10.06	9.700	10.16	911,760	9.8712	-0.40%
2023-02-27	10.10	10.04	10.12	9.980	10.44	329,000	3,301,855	10.036	10.10	10.04	10.12	9.980	10.44	329,000	10.036	0.20%
2023-02-24	10.08	10.06	10.08	10.00	10.44	328,500	3,342,260	10.174	10.08	10.06	10.08	10.00	10.44	328,500	10.174	-2.89%
2023-02-23	10.38	10.34	10.38	10.34	10.76	498,000	5,233,100	10.508	10.38	10.34	10.38	10.34	10.76	498,000	10.508	-2.81%
2023-02-22	10.68	10.48	10.68	10.42	10.90	738,000	7,826,950	10.606	10.68	10.48	10.68	10.42	10.90	738,000	10.606	0.00%
2023-02-21	10.68	10.66	10.68	10.68	11.86	1,205,500	13,310,750	11.042	10.68	10.66	10.68	10.68	11.86	1,205,500	11.042	-7.29%
2023-02-20	11.52	11.42	11.52	10.40	11.60	1,433,000	15,825,920	11.044	11.52	11.42	11.52	10.40	11.60	1,433,000	11.044	9.92%
2023-02-17	10.48	10.38	10.48	10.36	10.94	885,500	9,363,860	10.575	10.48	10.38	10.48	10.36	10.94	885,500	10.575	-1.69%
2023-02-16	10.66	10.66	10.70	10.40	11.48	1,491,500	16,300,880	10.929	10.66	10.66	10.70	10.40	11.48	1,491,500	10.929	-1.48%
2023-02-15	10.82	10.80	10.82	10.80	12.02	1,326,500	14,873,060	11.212	10.82	10.80	10.82	10.80	12.02	1,326,500	11.212	-10.43%
2023-02-14	12.08	11.90	12.08	11.62	13.44	3,730,000	46,207,340	12.388	12.08	11.90	12.08	11.62	13.44	3,730,000	12.388	5.96%
2023-02-13	11.40	11.30	11.40	11.00	11.50	353,500	3,965,620	11.218	11.40	11.30	11.40	11.00	11.50	353,500	11.218	3.26%
2023-02-10	11.04	11.00	11.04	10.92	11.76	484,500	5,464,270	11.278	11.04	11.00	11.04	10.92	11.76	484,500	11.278	-5.48%
2023-02-09	11.68	11.66	11.68	10.76	11.74	590,500	6,704,590	11.354	11.68	11.66	11.68	10.76	11.74	590,500	11.354	7.55%
2023-02-08	10.86	10.86	10.88	10.66	11.36	488,000	5,352,330	10.968	10.86	10.86	10.88	10.66	11.36	488,000	10.968	-2.86%
2023-02-07	11.18	11.12	11.18	10.86	11.90	1,069,000	11,983,140	11.210	11.18	11.12	11.18	10.86	11.90	1,069,000	11.210	-3.62%
2023-02-06	11.60	11.44	11.60	11.14	12.64	1,159,000	13,456,810	11.611	11.60	11.44	11.60	11.14	12.64	1,159,000	11.611	-8.23%
2023-02-03	12.64	12.44	12.64	12.34	13.10	1,218,499	15,424,757	12.659	12.64	12.44	12.64	12.34	13.10	1,218,499	12.659	-1.86%
2023-02-02	12.88	12.74	12.88	12.54	13.76	1,701,000	22,393,510	13.165	12.88	12.74	12.88	12.54	13.76	1,701,000	13.165	0.62%
2023-02-01	12.80	12.78	12.80	10.94	12.96	2,379,000	28,798,880	12.105	12.80	12.78	12.80	10.94	12.96	2,379,000	12.105	15.73%
2023-01-31	11.06	11.02	11.06	9.650	11.10	1,293,000	13,684,215	10.583	11.06	11.02	11.06	9.650	11.10	1,293,000	10.583	14.61%
2023-01-30	9.650	9.640	9.650	9.640	10.10	326,000	3,187,670	9.7781	9.650	9.640	9.650	9.640	10.10	326,000	9.7781	-3.11%
2023-01-27	9.960	9.950	9.960	9.960	10.16	172,000	1,730,485	10.061	9.960	9.950	9.960	9.960	10.16	172,000	10.061	-1.39%
2023-01-26	10.10	9.960	10.10	9.880	10.12	39,500	394,345	9.9834	10.10	9.960	10.10	9.880	10.12	39,500	9.9834	-0.39%
2023-01-20	10.14	10.14	10.16	9.900	10.26	43,000	431,115	10.026	10.14	10.14	10.16	9.900	10.26	43,000	10.026	0.00%
2023-01-19	10.14	10.00	10.14	9.620	10.14	129,000	1,279,900	9.9217	10.14	10.00	10.14	9.620	10.14	129,000	9.9217	0.80%
2023-01-18	10.06	9.940	10.06	9.680	10.08	309,500	3,066,850	9.9090	10.06	9.940	10.06	9.680	10.08	309,500	9.9090	-0.40%
2023-01-17	10.10	10.10	10.12	10.02	11.10	523,500	5,402,699	10.320	10.10	10.10	10.12	10.02	11.10	523,500	10.320	-6.65%
2023-01-16	10.82	10.76	10.82	10.26	10.98	1,036,000	11,085,909	10.701	10.82	10.76	10.82	10.26	10.98	1,036,000	10.701	5.46%
2023-01-13	10.26	10.16	10.26	9.420	10.26	999,500	9,803,900	9.8088	10.26	10.16	10.26	9.420	10.26	999,500	9.8088	7.55%
2023-01-12	9.540	9.540	9.590	9.480	10.24	779,212	7,531,941	9.6661	9.540	9.540	9.590	9.480	10.24	779,212	9.6661	-5.36%
2023-01-11	10.08	10.06	10.08	10.02	10.74	442,500	4,626,140	10.455	10.08	10.06	10.08	10.02	10.74	442,500	10.455	-4.91%
2023-01-10	10.60	10.40	10.60	10.30	11.08	634,000	6,706,800	10.579	10.60	10.40	10.60	10.30	11.08	634,000	10.579	-5.36%
2023-01-09	11.20	11.10	11.20	10.00	11.40	865,058	9,495,078	10.976	11.20	11.10	11.20	10.00	11.40	865,058	10.976	8.74%
2023-01-06	10.30	10.30	10.40	9.650	11.00	1,200,726	12,604,239	10.497	10.30	10.30	10.40	9.650	11.00	1,200,726	10.497	4.67%
2023-01-05	9.840	9.710	9.850	9.690	10.08	370,050	3,658,306	9.8860	9.840	9.710	9.850	9.690	10.08	370,050	9.8860	0.92%
2023-01-04	9.750	9.680	9.750	9.550	9.860	317,387	3,054,502	9.6239	9.750	9.680	9.750	9.550	9.860	317,387	9.6239	-0.61%
2023-01-03	9.810	9.720	9.820	9.200	9.850	87,000	828,755	9.5259	9.810	9.720	9.820	9.200	9.850	87,000	9.5259	0.00%
2022-12-30	9.810	9.830	9.840	9.610	10.08	268,500	2,644,170	9.8479	9.810	9.830	9.840	9.610	10.08	268,500	9.8479	-1.90%
2022-12-29	10.00	9.810	10.00	9.460	10.10	303,000	2,975,705	9.8208	10.00	9.810	10.00	9.460	10.10	303,000	9.8208	5.60%
2022-12-28	9.470	9.400	9.470	9.010	9.550	264,000	2,465,430	9.3388	9.470	9.400	9.470	9.010	9.550	264,000	9.3388	2.16%
2022-12-23	9.270	9.180	9.270	8.640	9.390	423,500	3,853,115	9.0983	9.270	9.180	9.270	8.640	9.390	423,500	9.0983	5.46%
2022-12-22	8.790	8.650	8.790	8.330	8.790	246,000	2,124,865	8.6377	8.790	8.650	8.790	8.330	8.790	246,000	8.6377	6.29%
2022-12-21	8.270	8.150	8.270	8.170	8.490	135,500	1,121,970	8.2802	8.270	8.150	8.270	8.170	8.490	135,500	8.2802	0.12%
2022-12-20	8.260	8.180	8.260	8.180	8.520	284,500	2,356,560	8.2832	8.260	8.180	8.260	8.180	8.520	284,500	8.2832	-3.28%
2022-12-19	8.540	8.470	8.540	8.460	9.190	461,500	4,008,785	8.6864	8.540	8.470	8.540	8.460	9.190	461,500	8.6864	-5.11%
2022-12-16	9.000	8.920	9.000	8.830	9.490	230,500	2,068,440	8.9737	9.000	8.920	9.000	8.830	9.490	230,500	8.9737	-1.53%
2022-12-15	9.140	9.140	9.150	9.010	9.500	174,500	1,591,130	9.1182	9.140	9.140	9.150	9.010	9.500	174,500	9.1182	-2.66%
2022-12-14	9.390	9.370	9.430	9.300	9.990	265,500	2,508,345	9.4476	9.390	9.370	9.430	9.300	9.990	265,500	9.4476	-1.16%
2022-12-13	9.500	9.500	9.530	9.440	9.950	241,500	2,311,600	9.5718	9.500	9.500	9.530	9.440	9.950	241,500	9.5718	-3.55%
2022-12-12	9.850	9.820	9.890	9.520	10.30	531,000	5,241,705	9.8714	9.850	9.820	9.890	9.520	10.30	531,000	9.8714	-3.43%
2022-12-09	10.20	10.10	10.20	9.030	10.20	826,000	7,933,520	9.6047	10.20	10.10	10.20	9.030	10.20	826,000	9.6047	10.39%
2022-12-08	9.240	9.240	9.250	8.490	9.300	782,000	7,022,725	8.9805	9.240	9.240	9.250	8.490	9.300	782,000	8.9805	6.33%
2022-12-07	8.690	8.590	8.690	8.500	9.160	1,436,000	12,645,052	8.8057	8.690	8.590	8.690	8.500	9.160	1,436,000	8.8057	-1.14%
2022-12-06	8.790	8.680	8.790	8.570	9.100	680,000	5,983,775	8.7997	8.790	8.680	8.790	8.570	9.100	680,000	8.7997	-1.24%
2022-12-05	8.900	8.790	8.900	8.260	8.900	1,051,218	9,119,631	8.6753	8.900	8.790	8.900	8.260	8.900	1,051,218	8.6753	7.62%
2022-12-02	8.270	8.270	8.280	8.100	8.450	429,609	3,537,133	8.2334	8.270	8.270	8.280	8.100	8.450	429,609	8.2334	2.99%
2022-12-01	8.030	8.030	8.130	7.570	8.950	1,833,084	15,190,562	8.2869	8.030	8.030	8.130	7.570	8.950	1,833,084	8.2869	8.51%
2022-11-30	7.400	7.370	7.400	7.400	7.790	762,200	5,718,034	7.5020	7.400	7.370	7.400	7.400	7.790	762,200	7.5020	-2.25%
2022-11-29	7.570	7.570	7.690	7.450	7.800	611,000	4,658,650	7.6246	7.570	7.570	7.690	7.450	7.800	611,000	7.6246	1.61%
2022-11-28	7.450	7.450	7.690	7.180	7.680	690,500	5,069,775	7.3422	7.450	7.450	7.690	7.180	7.680	690,500	7.3422	-3.87%
2022-11-25	7.750	7.670	7.990	7.660	8.100	213,500	1,659,210	7.7715	7.750	7.670	7.990	7.660	8.100	213,500	7.7715	-2.15%
2022-11-24	7.920	7.840	7.920	7.840	8.120	131,500	1,047,950	7.9692	7.920	7.840	7.920	7.840	8.120	131,500	7.9692	-1.49%
2022-11-23	8.040	7.900	8.040	7.810	8.130	210,500	1,678,150	7.9722	8.040	7.900	8.040	7.810	8.130	210,500	7.9722	0.63%
2022-11-22	7.990	7.910	7.990	7.900	8.300	193,500	1,561,095	8.0677	7.990	7.910	7.990	7.900	8.300	193,500	8.0677	-4.65%
2022-11-21	8.380	8.300	8.390	8.090	8.500	367,000	3,041,865	8.2885	8.380	8.300	8.390	8.090	8.500	367,000	8.2885	-4.66%
2022-11-18	8.790	8.730	8.790	8.550	9.020	202,500	1,770,990	8.7456	8.790	8.730	8.790	8.550	9.020	202,500	8.7456	-0.34%
2022-11-17	8.820	8.750	8.830	8.500	9.450	724,500	6,382,235	8.8092	8.820	8.750	8.830	8.500	9.450	724,500	8.8092	-9.17%
2022-11-16	9.710	9.710	9.840	9.640	9.990	355,500	3,491,915	9.8225	9.710	9.710	9.840	9.640	9.990	355,500	9.8225	0.21%
2022-11-15	9.690	9.380	9.690	9.290	9.770	360,000	3,473,085	9.6475	9.690	9.380	9.690	9.290	9.770	360,000	9.6475	0.73%
2022-11-14	9.620	9.500	9.580	8.870	9.770	598,500	5,548,730	9.2711	9.620	9.500	9.580	8.870	9.770	598,500	9.2711	2.78%
2022-11-11	9.360	9.310	9.500	9.080	9.680	202,000	1,875,410	9.2842	9.360	9.310	9.500	9.080	9.680	202,000	9.2842	3.20%
2022-11-10	9.070	8.930	9.080	8.840	9.700	97,000	870,795	8.9773	9.070	8.930	9.080	8.840	9.700	97,000	8.9773	-1.31%
2022-11-09	9.190	9.090	9.190	9.020	9.800	156,000	1,437,605	9.2154	9.190	9.090	9.190	9.020	9.800	156,000	9.2154	-3.77%
2022-11-08	9.550	9.150	9.580	8.610	9.550	154,866	1,423,899	9.1944	9.550	9.150	9.580	8.610	9.550	154,866	9.1944	1.81%
2022-11-07	9.380	9.220	9.380	9.060	9.380	96,000	890,715	9.2783	9.380	9.220	9.380	9.060	9.380	96,000	9.2783	1.96%
2022-11-04	9.200	8.840	9.220	8.000	9.250	275,000	2,474,805	8.9993	9.200	8.840	9.220	8.000	9.250	275,000	8.9993	2.22%
2022-11-03	9.000	8.900	9.000	8.450	9.190	245,000	2,172,650	8.8680	9.000	8.900	9.000	8.450	9.190	245,000	8.8680	3.21%
2022-11-02	8.720	8.710	8.790	7.650	8.870	411,000	3,478,780	8.4642	8.720	8.710	8.790	7.650	8.870	411,000	8.4642	12.95%
2022-11-01	7.720	7.720	7.800	7.210	7.890	365,000	2,779,105	7.6140	7.720	7.720	7.800	7.210	7.890	365,000	7.6140	6.78%
2022-10-31	7.230	7.080	7.230	7.000	7.640	834,000	6,032,335	7.2330	7.230	7.080	7.230	7.000	7.640	834,000	7.2330	-5.12%
2022-10-28	7.620	7.350	7.620	7.180	8.300	588,500	4,545,885	7.7245	7.620	7.350	7.620	7.180	8.300	588,500	7.7245	-6.73%
2022-10-27	8.170	8.100	8.170	8.150	8.800	334,000	2,818,645	8.4391	8.170	8.100	8.170	8.150	8.800	334,000	8.4391	-6.41%
2022-10-26	8.730	8.730	8.880	8.580	9.020	183,500	1,610,860	8.7785	8.730	8.730	8.880	8.580	9.020	183,500	8.7785	1.28%
2022-10-25	8.620	8.540	8.640	8.540	8.860	169,000	1,460,265	8.6406	8.620	8.540	8.640	8.540	8.860	169,000	8.6406	0.82%
2022-10-24	8.550	8.530	8.550	8.510	9.500	307,543	2,701,720	8.7849	8.550	8.530	8.550	8.510	9.500	307,543	8.7849	-10.00%
2022-10-21	9.500	9.370	9.500	9.230	9.970	252,000	2,401,140	9.5283	9.500	9.370	9.500	9.230	9.970	252,000	9.5283	-0.42%
2022-10-20	9.540	9.530	9.540	9.490	9.930	231,500	2,223,730	9.6057	9.540	9.530	9.540	9.490	9.930	231,500	9.6057	-4.31%
2022-10-19	9.970	9.970	10.00	9.690	10.38	298,000	2,939,430	9.8639	9.970	9.970	10.00	9.690	10.38	298,000	9.8639	-3.02%
2022-10-18	10.28	10.28	10.30	10.04	10.86	295,000	3,028,132	10.265	10.28	10.28	10.30	10.04	10.86	295,000	10.265	-0.96%
2022-10-17	10.38	10.38	10.40	10.20	11.38	489,000	5,096,380	10.422	10.38	10.38	10.40	10.20	11.38	489,000	10.422	-2.99%
2022-10-14	10.70	10.68	10.70	10.52	11.00	291,019	3,130,571	10.757	10.70	10.68	10.70	10.52	11.00	291,019	10.757	1.13%
2022-10-13	10.58	10.50	10.62	10.42	10.90	85,000	899,040	10.577	10.58	10.50	10.62	10.42	10.90	85,000	10.577	-1.31%
2022-10-12	10.72	10.48	10.72	9.900	10.88	189,500	1,973,830	10.416	10.72	10.48	10.72	9.900	10.88	189,500	10.416	5.51%
2022-10-11	10.16	9.980	10.18	9.900	10.76	351,000	3,565,500	10.158	10.16	9.980	10.18	9.900	10.76	351,000	10.158	-1.55%
2022-10-10	10.32	10.32	10.40	10.20	11.30	184,500	1,932,920	10.477	10.32	10.32	10.40	10.20	11.30	184,500	10.477	-8.67%
2022-10-07	11.30	11.30	11.32	10.90	11.82	158,500	1,777,440	11.214	11.30	11.30	11.32	10.90	11.82	158,500	11.214	0.71%
2022-10-06	11.22	11.20	11.22	10.82	11.30	61,193	678,218	11.083	11.22	11.20	11.22	10.82	11.30	61,193	11.083	-1.58%
2022-10-05	11.40	11.26	11.40	10.28	11.40	322,374	3,544,234	10.994	11.40	11.26	11.40	10.28	11.40	322,374	10.994	10.25%
2022-10-03	10.34	10.34	10.80	10.00	10.78	96,500	1,013,620	10.504	10.34	10.34	10.80	10.00	10.78	96,500	10.504	1.37%
2022-09-30	10.20	10.08	10.20	9.730	10.20	297,500	2,978,405	10.011	10.20	10.08	10.20	9.730	10.20	297,500	10.011	5.70%
2022-09-29	9.650	9.600	9.710	9.320	9.650	95,500	909,075	9.5191	9.650	9.600	9.710	9.320	9.650	95,500	9.5191	2.88%
2022-09-28	9.380	9.280	9.380	9.290	9.600	281,500	2,643,570	9.3910	9.380	9.280	9.380	9.290	9.600	281,500	9.3910	-1.26%
2022-09-27	9.500	9.400	9.500	9.100	9.520	171,000	1,597,655	9.3430	9.500	9.400	9.500	9.100	9.520	171,000	9.3430	4.17%
2022-09-26	9.120	9.120	9.140	8.970	9.140	159,000	1,441,650	9.0670	9.120	9.120	9.140	8.970	9.140	159,000	9.0670	4.35%
2022-09-23	8.740	8.710	8.740	8.550	9.060	329,500	2,909,990	8.8315	8.740	8.710	8.740	8.550	9.060	329,500	8.8315	-5.62%
2022-09-22	9.260	9.260	9.280	9.150	9.420	114,500	1,055,315	9.2167	9.260	9.260	9.280	9.150	9.420	114,500	9.2167	-1.70%
2022-09-21	9.420	9.420	9.530	9.150	9.800	425,000	4,003,530	9.4201	9.420	9.420	9.530	9.150	9.800	425,000	9.4201	-0.21%
2022-09-20	9.440	9.360	9.440	9.250	9.510	170,000	1,598,330	9.4019	9.440	9.360	9.440	9.250	9.510	170,000	9.4019	-1.87%
2022-09-19	9.620	9.380	9.650	9.450	10.28	376,000	3,700,300	9.8412	9.620	9.380	9.650	9.450	10.28	376,000	9.8412	-3.80%
2022-09-16	10.00	10.00	10.02	9.900	10.16	317,500	3,174,485	9.9984	10.00	10.00	10.02	9.900	10.16	317,500	9.9984	0.00%
2022-09-15	10.00	10.00	10.02	9.910	10.22	243,500	2,437,780	10.011	10.00	10.00	10.02	9.910	10.22	243,500	10.011	-0.20%
2022-09-14	10.02	10.02	10.04	10.02	10.50	315,500	3,195,950	10.130	10.02	10.02	10.04	10.02	10.50	315,500	10.130	-4.57%
2022-09-13	10.50	10.48	10.50	10.18	10.70	896,705	9,294,663	10.365	10.50	10.48	10.50	10.18	10.70	896,705	10.365	-0.19%
2022-09-09	10.52	10.40	10.52	9.950	10.78	695,500	7,155,700	10.289	10.52	10.40	10.52	9.950	10.78	695,500	10.289	0.77%
2022-09-08	10.44	10.32	10.46	10.32	10.80	298,500	3,147,400	10.544	10.44	10.32	10.46	10.32	10.80	298,500	10.544	-3.15%
2022-09-07	10.78	10.72	10.78	10.46	11.00	256,000	2,734,580	10.682	10.78	10.72	10.78	10.46	11.00	256,000	10.682	-2.00%
2022-09-06	11.00	10.94	11.00	11.00	11.74	566,000	6,386,210	11.283	11.00	10.94	11.00	11.00	11.74	566,000	11.283	-7.56%
2022-09-05	11.90	11.90	11.96	11.40	12.90	656,500	7,875,390	11.996	11.90	11.90	11.96	11.40	12.90	656,500	11.996	-8.04%
2022-09-02	12.94	12.94	12.96	12.40	12.94	593,120	7,533,288	12.701	12.94	12.94	12.96	12.40	12.94	593,120	12.701	-1.07%
2022-09-01	13.08	13.08	13.10	12.50	13.80	567,000	7,323,500	12.916	13.08	13.08	13.10	12.50	13.80	567,000	12.916	-5.35%
2022-08-31	13.82	13.82	13.84	13.26	13.82	678,500	9,282,150	13.680	13.82	13.82	13.84	13.26	13.82	678,500	13.680	-0.29%
2022-08-30	13.86	13.86	13.88	13.10	13.86	452,000	6,108,420	13.514	13.86	13.86	13.88	13.10	13.86	452,000	13.514	1.46%
2022-08-29	13.66	13.66	13.68	13.10	13.90	1,113,940	15,020,630	13.484	13.66	13.66	13.68	13.10	13.90	1,113,940	13.484	4.27%
2022-08-26	13.10	13.10	13.12	12.50	13.26	407,000	5,291,770	13.002	13.10	13.10	13.12	12.50	13.26	407,000	13.002	2.02%
2022-08-25	12.84	12.84	12.88	12.10	12.84	237,250	2,980,000	12.561	12.84	12.84	12.88	12.10	12.84	237,250	12.561	2.72%
2022-08-24	12.50	12.22	12.50	11.78	12.58	850,000	10,430,840	12.272	12.50	12.22	12.50	11.78	12.58	850,000	12.272	2.46%
2022-08-23	12.20	12.04	12.20	11.36	12.20	551,000	6,562,830	11.911	12.20	12.04	12.20	11.36	12.20	551,000	11.911	4.27%
2022-08-22	11.70	11.48	11.70	10.82	11.70	242,000	2,805,270	11.592	11.70	11.48	11.70	10.82	11.70	242,000	11.592	3.54%
2022-08-19	11.30	11.30	11.34	10.86	11.30	52,500	579,970	11.047	11.30	11.30	11.34	10.86	11.30	52,500	11.047	4.05%
2022-08-18	10.86	10.86	10.98	10.86	11.20	78,000	854,520	10.955	10.86	10.86	10.98	10.86	11.20	78,000	10.955	-0.37%
2022-08-17	10.90	10.90	10.94	10.80	11.18	267,000	2,925,410	10.957	10.90	10.90	10.94	10.80	11.18	267,000	10.957	-3.20%
2022-08-16	11.26	11.10	11.34	10.86	11.42	142,500	1,575,500	11.056	11.26	11.10	11.34	10.86	11.42	142,500	11.056	-0.35%
2022-08-15	11.30	11.30	11.32	11.04	11.60	95,500	1,093,840	11.454	11.30	11.30	11.32	11.04	11.60	95,500	11.454	0.53%
2022-08-12	11.24	11.08	11.30	11.04	11.46	115,500	1,297,310	11.232	11.24	11.08	11.30	11.04	11.46	115,500	11.232	-1.92%
2022-08-11	11.46	11.32	11.46	11.20	11.70	93,000	1,056,110	11.356	11.46	11.32	11.46	11.20	11.70	93,000	11.356	2.14%
2022-08-10	11.22	11.10	11.22	10.90	11.22	83,000	924,170	11.135	11.22	11.10	11.22	10.90	11.22	83,000	11.135	-4.10%
2022-08-09	11.70	11.70	11.72	11.32	11.76	144,500	1,674,630	11.589	11.70	11.70	11.72	11.32	11.76	144,500	11.589	-1.02%
2022-08-08	11.82	11.74	11.82	11.52	11.90	190,500	2,235,970	11.737	11.82	11.74	11.82	11.52	11.90	190,500	11.737	2.25%
2022-08-05	11.56	11.42	11.56	11.42	11.70	135,000	1,560,740	11.561	11.56	11.42	11.56	11.42	11.70	135,000	11.561	2.30%
2022-08-04	11.30	11.28	11.30	11.22	11.50	98,468	1,116,089	11.335	11.30	11.28	11.30	11.22	11.50	98,468	11.335	1.62%
2022-08-03	11.12	11.10	11.26	10.78	11.30	215,500	2,403,710	11.154	11.12	11.10	11.26	10.78	11.30	215,500	11.154	1.65%
2022-08-02	10.94	10.88	10.94	10.18	11.00	697,000	7,361,200	10.561	10.94	10.88	10.94	10.18	11.00	697,000	10.561	-1.44%
2022-08-01	11.10	11.10	11.30	11.10	11.90	160,000	1,802,840	11.268	11.10	11.10	11.30	11.10	11.90	160,000	11.268	-4.31%
2022-07-29	11.60	11.60	11.62	11.48	11.98	153,000	1,770,900	11.575	11.60	11.60	11.62	11.48	11.98	153,000	11.575	-2.36%
2022-07-28	11.88	11.82	11.92	11.64	12.00	168,000	1,970,920	11.732	11.88	11.82	11.92	11.64	12.00	168,000	11.732	1.37%
2022-07-27	11.72	11.54	11.72	11.54	11.78	244,500	2,849,290	11.654	11.72	11.54	11.72	11.54	11.78	244,500	11.654	-0.85%
2022-07-26	11.82	11.68	11.84	11.42	12.28	294,500	3,458,735	11.744	11.82	11.68	11.84	11.42	12.28	294,500	11.744	0.51%
2022-07-25	11.76	11.70	11.78	11.68	12.90	344,500	4,114,500	11.943	11.76	11.70	11.78	11.68	12.90	344,500	11.943	-7.69%
2022-07-22	12.74	12.36	12.74	11.60	12.78	627,000	7,574,710	12.081	12.74	12.36	12.74	11.60	12.78	627,000	12.081	8.33%
2022-07-21	11.76	11.62	11.76	11.54	11.96	325,600	3,831,436	11.767	11.76	11.62	11.76	11.54	11.96	325,600	11.767	-1.01%
2022-07-20	11.88	11.86	11.90	11.88	12.40	354,140	4,256,764	12.020	11.88	11.86	11.90	11.88	12.40	354,140	12.020	-1.66%
2022-07-19	12.08	12.00	12.08	11.94	12.60	378,000	4,588,590	12.139	12.08	12.00	12.08	11.94	12.60	378,000	12.139	-4.58%
2022-07-18	12.66	12.62	12.66	12.42	13.16	199,670	2,520,020	12.621	12.66	12.62	12.66	12.42	13.16	199,670	12.621	0.00%
2022-07-15	12.66	12.60	12.70	12.36	13.50	365,960	4,708,413	12.866	12.66	12.60	12.70	12.36	13.50	365,960	12.866	-7.86%
2022-07-14	13.74	13.74	13.86	12.94	13.96	452,500	6,026,450	13.318	13.74	13.74	13.86	12.94	13.96	452,500	13.318	7.68%
2022-07-13	12.76	12.76	12.96	12.76	13.32	206,000	2,679,600	13.008	12.76	12.76	12.96	12.76	13.32	206,000	13.008	-2.00%
2022-07-12	13.02	12.90	13.04	12.64	14.08	565,500	7,378,070	13.047	13.02	12.90	13.04	12.64	14.08	565,500	13.047	-5.79%
2022-07-11	13.82	13.72	13.82	13.60	14.28	381,000	5,269,690	13.831	13.82	13.72	13.82	13.60	14.28	381,000	13.831	-5.60%
2022-07-08	14.64	14.34	14.64	14.24	14.80	363,000	5,233,880	14.418	14.64	14.34	14.64	14.24	14.80	363,000	14.418	0.14%
2022-07-07	14.62	14.40	14.62	14.04	14.68	434,500	6,288,130	14.472	14.62	14.40	14.62	14.04	14.68	434,500	14.472	3.39%
2022-07-06	14.14	14.08	14.14	14.00	14.78	332,830	4,755,855	14.289	14.14	14.08	14.14	14.00	14.78	332,830	14.289	-3.15%
2022-07-05	14.60	14.58	14.60	13.96	14.70	622,500	8,876,430	14.259	14.60	14.58	14.60	13.96	14.70	622,500	14.259	0.83%
2022-07-04	14.48	14.28	14.48	13.60	14.50	839,000	11,969,720	14.267	14.48	14.28	14.48	13.60	14.50	839,000	14.267	3.13%
2022-06-30	14.04	13.90	14.04	13.04	14.10	666,000	9,063,950	13.610	14.04	13.90	14.04	13.04	14.10	666,000	13.610	4.46%
2022-06-29	13.44	13.44	13.50	12.70	14.20	1,089,500	14,637,270	13.435	13.44	13.44	13.50	12.70	14.20	1,089,500	13.435	3.38%
2022-06-28	13.00	12.70	13.00	12.54	14.50	3,306,500	44,217,880	13.373	13.00	12.70	13.00	12.54	14.50	3,306,500	13.373	5.52%
2022-06-27	12.32	12.32	12.58	11.56	12.80	2,867,000	35,623,460	12.425	12.32	12.32	12.58	11.56	12.80	2,867,000	12.425	4.41%
2022-06-24	11.80	11.78	11.80	10.88	12.10	1,393,000	16,135,000	11.583	11.80	11.78	11.80	10.88	12.10	1,393,000	11.583	8.46%
2022-06-23	10.88	10.86	10.88	10.48	11.34	434,500	4,731,780	10.890	10.88	10.86	10.88	10.48	11.34	434,500	10.890	0.93%
2022-06-22	10.78	10.78	10.80	10.54	12.00	470,500	5,149,210	10.944	10.78	10.78	10.80	10.54	12.00	470,500	10.944	-8.64%
2022-06-21	11.80	11.74	11.80	11.18	12.00	652,000	7,536,450	11.559	11.80	11.74	11.80	11.18	12.00	652,000	11.559	5.92%
2022-06-20	11.14	11.06	11.14	10.36	11.20	417,500	4,497,840	10.773	11.14	11.06	11.14	10.36	11.20	417,500	10.773	8.16%
2022-06-17	10.30	10.30	10.32	10.10	10.56	393,000	4,052,210	10.311	10.30	10.30	10.32	10.10	10.56	393,000	10.311	-0.96%
2022-06-16	10.40	10.34	10.40	10.26	10.70	361,000	3,774,840	10.457	10.40	10.34	10.40	10.26	10.70	361,000	10.457	-4.41%
2022-06-15	10.88	10.70	10.88	10.30	10.88	229,500	2,421,570	10.552	10.88	10.70	10.88	10.30	10.88	229,500	10.552	0.93%
2022-06-14	10.78	10.62	10.80	10.38	10.88	155,000	1,647,740	10.631	10.78	10.62	10.80	10.38	10.88	155,000	10.631	0.00%
2022-06-13	10.78	10.52	10.78	10.44	11.48	580,500	6,281,730	10.821	10.78	10.52	10.78	10.44	11.48	580,500	10.821	-6.26%
2022-06-10	11.50	11.50	11.54	11.32	11.92	300,000	3,488,990	11.630	11.50	11.50	11.54	11.32	11.92	300,000	11.630	-1.03%
2022-06-09	11.62	11.46	11.76	10.90	11.68	291,500	3,283,310	11.263	11.62	11.46	11.76	10.90	11.68	291,500	11.263	4.50%
2022-06-08	11.12	11.12	11.26	10.66	11.32	263,000	2,921,580	11.109	11.12	11.12	11.26	10.66	11.32	263,000	11.109	4.32%
2022-06-07	10.66	10.60	10.66	10.30	10.80	140,000	1,486,350	10.617	10.66	10.60	10.66	10.30	10.80	140,000	10.617	2.11%
2022-06-06	10.44	10.42	10.44	10.28	10.62	128,000	1,336,842	10.444	10.44	10.42	10.44	10.28	10.62	128,000	10.444	-1.88%
2022-06-02	10.64	10.62	10.64	10.30	10.78	170,000	1,790,300	10.531	10.64	10.62	10.64	10.30	10.78	170,000	10.531	-0.56%
2022-06-01	10.70	10.70	10.72	10.64	11.94	552,500	6,231,635	11.279	10.70	10.70	10.72	10.64	11.94	552,500	11.279	-8.70%
2022-05-31	11.72	11.20	11.72	11.72	12.34	1,522,500	18,086,840	11.880	11.72	11.20	11.72	11.72	12.34	1,522,500	11.880	-1.18%
2022-05-30	11.86	11.82	11.86	11.78	11.88	163,500	1,937,020	11.847	11.86	11.82	11.86	11.78	11.88	163,500	11.847	0.51%
2022-05-27	11.80	11.68	11.80	11.38	11.80	201,500	2,327,406	11.550	11.80	11.68	11.80	11.38	11.80	201,500	11.550	2.08%
2022-05-26	11.56	11.44	11.56	10.92	11.62	244,500	2,778,237	11.363	11.56	11.44	11.56	10.92	11.62	244,500	11.363	3.21%
2022-05-25	11.20	10.94	11.20	10.94	11.50	211,500	2,392,250	11.311	11.20	10.94	11.20	10.94	11.50	211,500	11.311	-1.75%
2022-05-24	11.40	11.22	11.40	11.00	11.60	326,000	3,676,250	11.277	11.40	11.22	11.40	11.00	11.60	326,000	11.277	1.24%
2022-05-23	11.26	11.04	11.26	10.58	11.28	265,500	2,920,248	10.999	11.26	11.04	11.26	10.58	11.28	265,500	10.999	4.65%
2022-05-20	10.76	10.70	10.76	10.44	10.76	195,000	2,081,790	10.676	10.76	10.70	10.76	10.44	10.76	195,000	10.676	3.07%
2022-05-19	10.44	10.40	10.44	10.00	10.60	168,500	1,731,590	10.276	10.44	10.40	10.44	10.00	10.60	168,500	10.276	-1.51%
2022-05-18	10.60	10.60	10.70	10.42	10.78	157,000	1,660,390	10.576	10.60	10.60	10.70	10.42	10.78	157,000	10.576	-1.67%
2022-05-17	10.78	10.68	10.78	9.970	10.86	331,000	3,480,500	10.515	10.78	10.68	10.78	9.970	10.86	331,000	10.515	3.65%
2022-05-16	10.40	10.26	10.40	9.630	11.18	1,281,500	13,496,905	10.532	10.40	10.26	10.40	9.630	11.18	1,281,500	10.532	5.91%
2022-05-13	9.820	9.800	9.820	9.300	9.980	430,500	4,246,785	9.8648	9.820	9.800	9.820	9.300	9.980	430,500	9.8648	3.37%
2022-05-12	9.500	9.350	9.500	8.860	9.880	265,500	2,458,995	9.2618	9.500	9.350	9.500	8.860	9.880	265,500	9.2618	-0.94%
2022-05-11	9.590	9.540	9.570	9.500	9.800	39,000	375,525	9.6288	9.590	9.540	9.570	9.500	9.800	39,000	9.6288	0.52%
2022-05-10	9.540	9.340	9.520	9.360	9.950	118,000	1,126,660	9.5480	9.540	9.340	9.520	9.360	9.950	118,000	9.5480	-3.64%
2022-05-06	9.900	9.740	9.900	9.600	9.980	82,000	799,465	9.7496	9.900	9.740	9.900	9.600	9.980	82,000	9.7496	0.61%
2022-05-05	9.840	9.770	9.880	9.440	9.970	169,000	1,649,900	9.7627	9.840	9.770	9.880	9.440	9.970	169,000	9.7627	1.44%
2022-05-04	9.700	9.700	9.960	9.100	9.860	31,000	295,410	9.5294	9.700	9.700	9.960	9.100	9.860	31,000	9.5294	1.36%
2022-05-03	9.570	9.460	9.570	9.300	9.980	65,500	631,380	9.6394	9.570	9.460	9.570	9.300	9.980	65,500	9.6394	1.16%
2022-04-29	9.460	9.390	9.460	8.890	9.780	65,000	607,115	9.3402	9.460	9.390	9.460	8.890	9.780	65,000	9.3402	-0.32%
2022-04-28	9.490	9.380	9.490	9.290	9.950	66,500	634,500	9.5414	9.490	9.380	9.490	9.290	9.950	66,500	9.5414	-2.37%
2022-04-27	9.720	9.720	-	8.850	9.720	176,000	1,653,580	9.3953	9.720	9.720	-	8.850	9.720	176,000	9.3953	6.70%
2022-04-26	9.110	9.000	9.090	8.730	9.120	106,500	950,490	8.9248	9.110	9.000	9.090	8.730	9.120	106,500	8.9248	1.67%
2022-04-25	8.960	8.810	8.960	8.680	8.960	382,000	3,347,455	8.7630	8.960	8.810	8.960	8.680	8.960	382,000	8.7630	1.47%
2022-04-22	8.830	8.820	8.850	8.770	9.190	50,000	445,430	8.9086	8.830	8.820	8.850	8.770	9.190	50,000	8.9086	-0.11%
2022-04-21	8.840	8.840	8.860	8.570	8.910	174,500	1,523,115	8.7285	8.840	8.840	8.860	8.570	8.910	174,500	8.7285	-0.11%
2022-04-20	8.850	8.800	8.850	8.710	9.340	116,000	1,031,520	8.8924	8.850	8.800	8.850	8.710	9.340	116,000	8.8924	-1.67%
2022-04-19	9.000	9.000	9.010	8.880	9.180	78,500	706,775	9.0035	9.000	9.000	9.010	8.880	9.180	78,500	9.0035	-2.07%
2022-04-14	9.190	9.190	9.340	8.970	9.350	209,000	1,922,575	9.1989	9.190	9.190	9.340	8.970	9.350	209,000	9.1989	3.03%
2022-04-13	8.920	8.920	8.950	8.850	9.100	150,000	1,343,760	8.9584	8.920	8.920	8.950	8.850	9.100	150,000	8.9584	-1.11%
2022-04-12	9.020	8.920	9.040	8.820	9.240	405,500	3,643,590	8.9854	9.020	8.920	9.040	8.820	9.240	405,500	8.9854	-0.22%
2022-04-11	9.040	8.940	9.040	8.800	9.340	200,220	1,806,071	9.0204	9.040	8.940	9.040	8.800	9.340	200,220	9.0204	-3.21%
2022-04-08	9.340	9.320	9.450	9.280	9.670	213,000	2,000,656	9.3928	9.340	9.320	9.450	9.280	9.670	213,000	9.3928	0.43%
2022-04-07	9.300	9.250	9.300	9.230	9.990	269,000	2,568,510	9.5484	9.300	9.250	9.300	9.230	9.990	269,000	9.5484	-6.53%
2022-04-06	9.950	9.840	9.950	9.780	10.06	181,500	1,802,365	9.9304	9.950	9.840	9.950	9.780	10.06	181,500	9.9304	-1.49%
2022-04-04	10.10	10.04	10.10	9.800	10.20	57,500	582,500	10.130	10.10	10.04	10.10	9.800	10.20	57,500	10.130	3.06%
2022-04-01	9.800	9.780	9.800	9.700	10.00	69,000	675,270	9.7865	9.800	9.780	9.800	9.700	10.00	69,000	9.7865	-2.20%
2022-03-31	10.02	10.00	10.02	9.950	10.36	260,500	2,636,330	10.120	10.02	10.00	10.02	9.950	10.36	260,500	10.120	-3.65%
2022-03-30	10.40	10.40	10.42	10.00	10.46	676,190	6,982,509	10.326	10.40	10.40	10.42	10.00	10.46	676,190	10.326	5.48%
2022-03-29	9.860	9.760	9.860	9.770	10.26	487,000	4,895,270	10.052	9.860	9.760	9.860	9.770	10.26	487,000	10.052	-2.76%
2022-03-28	10.14	10.10	10.14	9.760	10.28	1,358,000	13,661,950	10.060	10.14	10.10	10.14	9.760	10.28	1,358,000	10.060	5.52%
2022-03-25	9.610	9.600	9.640	9.600	10.30	617,000	5,993,667	9.7142	9.610	9.600	9.640	9.600	10.30	617,000	9.7142	-4.85%
2022-03-24	10.10	10.06	10.10	9.450	10.18	470,000	4,680,570	9.9587	10.10	10.06	10.10	9.450	10.18	470,000	9.9587	5.54%
2022-03-23	9.570	9.500	9.570	9.490	9.970	265,500	2,568,865	9.6756	9.570	9.500	9.570	9.490	9.970	265,500	9.6756	-1.34%
2022-03-22	9.700	9.660	9.700	9.520	10.24	861,000	8,412,762	9.7709	9.700	9.660	9.700	9.520	10.24	861,000	9.7709	-3.77%
2022-03-21	10.08	10.06	10.08	9.690	10.34	795,500	8,016,547	10.077	10.08	10.06	10.08	9.690	10.34	795,500	10.077	2.44%
2022-03-18	9.840	9.770	9.840	9.200	9.840	711,500	6,843,865	9.6189	9.840	9.770	9.840	9.200	9.840	711,500	9.6189	2.71%
2022-03-17	9.580	9.520	9.580	9.140	9.790	1,276,000	12,087,120	9.4727	9.580	9.520	9.580	9.140	9.790	1,276,000	9.4727	8.74%
2022-03-16	8.810	8.740	8.810	7.980	8.880	1,256,500	10,643,890	8.4711	8.810	8.740	8.810	7.980	8.880	1,256,500	8.4711	8.50%
2022-03-15	8.120	8.040	8.120	7.970	8.590	1,122,500	9,178,255	8.1766	8.120	8.040	8.120	7.970	8.590	1,122,500	8.1766	-1.34%
2022-03-14	8.230	8.160	8.230	8.180	8.870	689,000	5,723,870	8.3075	8.230	8.160	8.230	8.180	8.870	689,000	8.3075	-5.73%
2022-03-11	8.730	8.610	8.780	8.330	8.950	620,000	5,319,262	8.5795	8.730	8.610	8.780	8.330	8.950	620,000	8.5795	-2.68%
2022-03-10	8.970	8.950	8.970	8.800	9.150	461,500	4,113,775	8.9139	8.970	8.950	8.970	8.800	9.150	461,500	8.9139	2.16%
2022-03-09	8.780	8.760	8.850	8.230	8.880	757,500	6,505,460	8.5881	8.780	8.760	8.850	8.230	8.880	757,500	8.5881	5.78%
2022-03-08	8.300	8.270	8.300	8.150	8.490	438,000	3,622,910	8.2715	8.300	8.270	8.300	8.150	8.490	438,000	8.2715	1.10%
2022-03-07	8.210	8.190	8.210	8.180	8.730	930,500	7,770,295	8.3507	8.210	8.190	8.210	8.180	8.730	930,500	8.3507	-6.17%
2022-03-04	8.750	8.680	8.750	8.650	9.240	647,500	5,677,875	8.7689	8.750	8.680	8.750	8.650	9.240	647,500	8.7689	-5.30%
2022-03-03	9.240	9.200	9.250	8.920	9.940	604,500	5,571,227	9.2163	9.240	9.200	9.250	8.920	9.940	604,500	9.2163	-2.33%
2022-03-02	9.460	9.460	9.480	9.450	10.18	382,000	3,698,140	9.6810	9.460	9.460	9.480	9.450	10.18	382,000	9.6810	-7.07%
2022-03-01	10.18	10.10	10.18	8.900	10.30	909,500	8,848,900	9.7294	10.18	10.10	10.18	8.900	10.30	909,500	9.7294	14.90%
2022-02-28	8.860	8.800	8.860	8.580	8.940	315,500	2,754,165	8.7295	8.860	8.800	8.860	8.580	8.940	315,500	8.7295	-1.88%
2022-02-25	9.030	9.010	9.030	8.790	9.060	415,500	3,723,220	8.9608	9.030	9.010	9.030	8.790	9.060	415,500	8.9608	4.03%
2022-02-24	8.680	8.640	8.680	8.560	9.360	533,000	4,675,150	8.7714	8.680	8.640	8.680	8.560	9.360	533,000	8.7714	-3.66%
2022-02-23	9.010	9.010	9.030	8.790	9.230	1,975,500	17,700,530	8.9600	9.010	9.010	9.030	8.790	9.230	1,975,500	8.9600	2.50%
2022-02-22	8.790	8.770	8.800	8.680	9.500	1,352,000	12,088,105	8.9409	8.790	8.770	8.800	8.680	9.500	1,352,000	8.9409	-8.15%
2022-02-21	9.570	9.530	9.570	9.400	9.700	458,000	4,370,420	9.5424	9.570	9.530	9.570	9.400	9.700	458,000	9.5424	-0.31%
2022-02-18	9.600	9.590	9.600	9.540	9.690	404,000	3,879,775	9.6034	9.600	9.590	9.600	9.540	9.690	404,000	9.6034	0.42%
2022-02-17	9.560	9.550	9.560	9.400	10.18	1,350,000	12,958,958	9.5992	9.560	9.550	9.560	9.400	10.18	1,350,000	9.5992	-4.59%
2022-02-16	10.02	10.00	10.02	9.940	10.08	1,611,210	16,103,110	9.9944	10.02	10.00	10.02	9.940	10.08	1,611,210	9.9944	1.93%
2022-02-15	9.830	9.770	9.830	9.650	9.900	412,000	4,006,225	9.7238	9.830	9.770	9.830	9.650	9.900	412,000	9.7238	2.18%
2022-02-14	9.620	9.620	9.680	9.620	9.900	209,000	2,020,075	9.6654	9.620	9.620	9.680	9.620	9.900	209,000	9.6654	-1.64%
2022-02-11	9.780	9.690	9.780	9.560	10.00	882,500	8,581,290	9.7238	9.780	9.690	9.780	9.560	10.00	882,500	9.7238	-1.11%
2022-02-10	9.890	9.820	9.890	9.690	10.18	988,000	9,764,750	9.8834	9.890	9.820	9.890	9.690	10.18	988,000	9.8834	-0.10%
2022-02-09	9.900	9.840	9.900	9.660	10.14	1,238,500	12,268,560	9.9060	9.900	9.840	9.900	9.660	10.14	1,238,500	9.9060	-2.37%
2022-02-08	10.14	10.06	10.20	9.840	11.32	1,777,000	18,056,780	10.161	10.14	10.06	10.20	9.840	11.32	1,777,000	10.161	-7.82%
2022-02-07	11.00	10.94	11.00	10.92	11.98	482,000	5,402,450	11.208	11.00	10.94	11.00	10.92	11.98	482,000	11.208	-1.43%
2022-02-04	11.16	11.16	11.18	10.78	11.42	593,500	6,600,830	11.122	11.16	11.16	11.18	10.78	11.42	593,500	11.122	-2.11%
2022-01-31	11.40	11.36	11.46	11.22	11.60	101,000	1,151,740	11.403	11.40	11.36	11.46	11.22	11.60	101,000	11.403	-0.70%
2022-01-28	11.48	11.36	11.48	11.34	12.22	334,500	3,850,010	11.510	11.48	11.36	11.48	11.34	12.22	334,500	11.510	-4.33%
2022-01-27	12.00	11.94	12.00	11.86	12.50	313,500	3,766,310	12.014	12.00	11.94	12.00	11.86	12.50	313,500	12.014	-5.21%
2022-01-26	12.66	12.66	12.78	11.84	13.34	1,446,500	18,217,050	12.594	12.66	12.66	12.78	11.84	13.34	1,446,500	12.594	-3.51%
2022-01-25	13.12	13.06	13.12	12.92	14.88	624,500	8,520,910	13.644	13.12	13.06	13.12	12.92	14.88	624,500	13.644	-7.61%
2022-01-24	14.20	14.20	14.22	14.18	14.94	247,500	3,558,480	14.378	14.20	14.20	14.22	14.18	14.94	247,500	14.378	-3.66%
2022-01-21	14.74	14.74	14.78	14.68	14.88	99,000	1,463,500	14.783	14.74	14.74	14.78	14.68	14.88	99,000	14.783	-1.07%
2022-01-20	14.90	14.76	14.90	14.56	15.36	483,000	7,140,040	14.783	14.90	14.76	14.90	14.56	15.36	483,000	14.783	-1.59%
2022-01-19	15.14	15.00	15.14	14.92	15.36	137,500	2,066,060	15.026	15.14	15.00	15.14	14.92	15.36	137,500	15.026	-0.39%
2022-01-18	15.20	15.12	15.32	15.14	15.66	190,000	2,916,890	15.352	15.20	15.12	15.32	15.14	15.66	190,000	15.352	-1.43%
2022-01-17	15.42	15.42	15.48	14.98	16.78	307,185	4,729,903	15.398	15.42	15.42	15.48	14.98	16.78	307,185	15.398	-4.10%
2022-01-14	16.08	15.90	16.14	15.66	17.14	304,000	4,877,090	16.043	16.08	15.90	16.14	15.66	17.14	304,000	16.043	-1.59%
2022-01-13	16.34	16.14	16.36	16.02	16.68	104,000	1,689,500	16.245	16.34	16.14	16.36	16.02	16.68	104,000	16.245	-0.97%
2022-01-12	16.50	16.36	16.50	16.30	16.96	235,000	3,871,910	16.476	16.50	16.36	16.50	16.30	16.96	235,000	16.476	-0.60%
2022-01-11	16.60	16.56	16.64	16.56	17.20	121,000	2,042,650	16.881	16.60	16.56	16.64	16.56	17.20	121,000	16.881	-3.49%
2022-01-10	17.20	16.96	17.20	16.60	17.20	194,000	3,284,100	16.928	17.20	16.96	17.20	16.60	17.20	194,000	16.928	2.99%
2022-01-07	16.70	16.32	16.70	15.90	16.70	231,000	3,754,500	16.253	16.70	16.32	16.70	15.90	16.70	231,000	16.253	0.36%
2022-01-06	16.64	16.40	16.64	16.02	16.66	147,000	2,406,660	16.372	16.64	16.40	16.64	16.02	16.66	147,000	16.372	0.48%
2022-01-05	16.56	16.28	16.56	16.10	17.14	343,500	5,652,970	16.457	16.56	16.28	16.56	16.10	17.14	343,500	16.457	-3.72%
2022-01-04	17.20	17.20	17.22	17.10	17.92	99,000	1,705,450	17.227	17.20	17.20	17.22	17.10	17.92	99,000	17.227	-3.15%
2022-01-03	17.76	17.72	17.76	17.24	17.96	58,141	1,026,712	17.659	17.76	17.72	17.76	17.24	17.96	58,141	17.659	1.49%
2021-12-31	17.50	17.36	17.50	17.18	18.00	128,000	2,257,580	17.637	17.50	17.36	17.50	17.18	18.00	128,000	17.637	0.92%
2021-12-30	17.34	17.16	17.36	16.74	17.46	147,000	2,510,950	17.081	17.34	17.16	17.36	16.74	17.46	147,000	17.081	3.21%
2021-12-29	16.80	16.76	16.80	16.40	17.36	199,500	3,313,690	16.610	16.80	16.76	16.80	16.40	17.36	199,500	16.610	-1.75%
2021-12-28	17.10	17.10	17.20	16.78	17.52	188,500	3,210,970	17.034	17.10	17.10	17.20	16.78	17.52	188,500	17.034	-1.84%
2021-12-24	17.42	17.04	17.42	16.38	17.42	363,000	6,124,150	16.871	17.42	17.04	17.42	16.38	17.42	363,000	16.871	4.06%
2021-12-23	16.74	16.74	16.80	16.60	17.84	478,500	8,049,780	16.823	16.74	16.74	16.80	16.60	17.84	478,500	16.823	-4.12%
2021-12-22	17.46	17.28	17.46	17.00	17.96	455,000	7,930,380	17.429	17.46	17.28	17.46	17.00	17.96	455,000	17.429	4.18%
2021-12-21	16.76	16.72	16.76	16.50	17.00	242,000	4,037,200	16.683	16.76	16.72	16.76	16.50	17.00	242,000	16.683	0.72%
2021-12-20	16.64	16.56	16.64	16.58	17.18	392,500	6,552,480	16.694	16.64	16.56	16.64	16.58	17.18	392,500	16.694	-3.37%
2021-12-17	17.22	17.20	17.22	17.20	17.84	235,000	4,111,390	17.495	17.22	17.20	17.22	17.20	17.84	235,000	17.495	-4.23%
2021-12-16	17.98	17.86	18.02	16.06	18.18	715,000	12,374,080	17.306	17.98	17.86	18.02	16.06	18.18	715,000	17.306	7.02%
2021-12-15	16.80	16.62	16.80	15.86	18.32	1,453,500	25,137,040	17.294	16.80	16.62	16.80	15.86	18.32	1,453,500	17.294	3.32%
2021-12-14	16.26	16.20	16.32	15.26	16.50	490,500	7,776,130	15.853	16.26	16.20	16.32	15.26	16.50	490,500	15.853	4.23%
2021-12-13	15.60	15.60	15.62	15.50	16.84	999,000	16,284,630	16.301	15.60	15.60	15.62	15.50	16.84	999,000	16.301	-5.11%
2021-12-10	16.44	16.42	16.44	16.40	17.00	116,000	1,919,160	16.544	16.44	16.42	16.44	16.40	17.00	116,000	16.544	-3.18%
2021-12-09	16.98	16.92	17.00	16.10	16.98	232,000	3,847,800	16.585	16.98	16.92	17.00	16.10	16.98	232,000	16.585	4.81%
2021-12-08	16.20	16.04	16.20	15.82	16.60	229,000	3,717,930	16.236	16.20	16.04	16.20	15.82	16.60	229,000	16.236	2.27%
2021-12-07	15.84	15.82	15.90	15.26	16.00	631,000	9,828,013	15.575	15.84	15.82	15.90	15.26	16.00	631,000	15.575	1.02%
2021-12-06	15.68	15.60	15.68	15.52	16.42	312,000	4,922,308	15.777	15.68	15.60	15.68	15.52	16.42	312,000	15.777	-4.85%
2021-12-03	16.48	16.46	16.48	16.38	17.02	225,000	3,751,270	16.672	16.48	16.46	16.48	16.38	17.02	225,000	16.672	-0.12%
2021-12-02	16.50	16.48	16.50	16.32	16.76	370,500	6,108,000	16.486	16.50	16.48	16.50	16.32	16.76	370,500	16.486	0.24%
2021-12-01	16.46	16.40	16.46	16.04	17.50	495,821	8,145,822	16.429	16.46	16.40	16.46	16.04	17.50	495,821	16.429	-1.32%
2021-11-30	16.68	16.66	16.68	16.40	17.02	434,500	7,255,550	16.699	16.68	16.66	16.68	16.40	17.02	434,500	16.699	-3.81%
2021-11-29	17.34	17.22	17.30	17.30	17.88	105,000	1,833,260	17.460	17.34	17.22	17.30	17.30	17.88	105,000	17.460	-3.34%
2021-11-26	17.94	17.80	17.94	17.68	18.28	272,500	4,896,980	17.971	17.94	17.80	17.94	17.68	18.28	272,500	17.971	0.90%
2021-11-25	17.78	17.78	17.90	17.16	18.30	485,500	8,679,780	17.878	17.78	17.78	17.90	17.16	18.30	485,500	17.878	0.68%
2021-11-24	17.66	17.66	17.76	16.74	17.84	268,500	4,715,040	17.561	17.66	17.66	17.76	16.74	17.84	268,500	17.561	-0.45%
2021-11-23	17.74	17.62	17.74	17.02	17.88	132,500	2,331,350	17.595	17.74	17.62	17.74	17.02	17.88	132,500	17.595	1.37%
2021-11-22	17.50	17.38	17.50	17.28	17.74	427,500	7,491,473	17.524	17.50	17.38	17.50	17.28	17.74	427,500	17.524	-0.34%
2021-11-19	17.56	17.52	17.56	16.80	17.56	323,000	5,583,520	17.286	17.56	17.52	17.56	16.80	17.56	323,000	17.286	3.91%
2021-11-18	16.90	16.90	17.06	16.90	17.86	301,500	5,187,114	17.204	16.90	16.90	17.06	16.90	17.86	301,500	17.204	-3.32%
2021-11-17	17.48	17.40	17.48	17.32	17.62	202,500	3,529,768	17.431	17.48	17.40	17.48	17.32	17.62	202,500	17.431	0.58%
2021-11-16	17.38	17.36	17.46	16.64	17.66	424,000	7,349,501	17.334	17.38	17.36	17.46	16.64	17.66	424,000	17.334	2.12%
2021-11-15	17.02	16.98	17.02	15.96	17.08	741,000	12,357,158	16.676	17.02	16.98	17.02	15.96	17.08	741,000	16.676	6.64%
2021-11-12	15.96	15.92	15.96	14.50	15.96	626,500	9,482,344	15.135	15.96	15.92	15.96	14.50	15.96	626,500	15.135	8.87%
2021-11-11	14.66	14.66	14.68	14.50	14.98	303,000	4,460,240	14.720	14.66	14.66	14.68	14.50	14.98	303,000	14.720	-1.61%
2021-11-10	14.90	14.86	14.90	14.46	15.50	975,000	14,437,410	14.808	14.90	14.86	14.90	14.46	15.50	975,000	14.808	2.76%
2021-11-09	14.50	14.48	14.50	13.92	15.20	1,567,500	22,676,600	14.467	14.50	14.48	14.50	13.92	15.20	1,567,500	14.467	-2.95%
2021-11-08	14.94	14.90	14.94	14.84	15.62	337,500	5,074,510	15.036	14.94	14.90	14.94	14.84	15.62	337,500	15.036	-4.23%
2021-11-05	15.60	15.60	15.62	15.38	16.00	400,000	6,240,780	15.602	15.60	15.60	15.62	15.38	16.00	400,000	15.602	-3.11%
2021-11-04	16.10	15.88	16.10	15.58	16.10	662,500	10,416,740	15.723	16.10	15.88	16.10	15.58	16.10	662,500	15.723	1.90%
2021-11-03	15.80	15.78	15.80	15.72	16.88	483,500	7,726,335	15.980	15.80	15.78	15.80	15.72	16.88	483,500	15.980	-4.47%
2021-11-02	16.54	16.44	16.58	16.28	17.42	513,000	8,512,610	16.594	16.54	16.44	16.58	16.28	17.42	513,000	16.594	-3.61%
2021-11-01	17.16	17.10	17.20	16.80	17.42	295,500	5,069,350	17.155	17.16	17.10	17.20	16.80	17.42	295,500	17.155	1.42%
2021-10-29	16.92	16.80	16.94	16.74	17.00	219,500	3,700,246	16.858	16.92	16.80	16.94	16.74	17.00	219,500	16.858	0.00%
2021-10-28	16.92	16.82	16.92	16.70	17.46	206,500	3,497,420	16.937	16.92	16.82	16.92	16.70	17.46	206,500	16.937	-0.70%
2021-10-27	17.04	17.00	17.04	16.90	17.90	431,000	7,383,260	17.131	17.04	17.00	17.04	16.90	17.90	431,000	17.131	-3.40%
2021-10-26	17.64	17.56	17.64	17.32	18.24	191,500	3,369,460	17.595	17.64	17.56	17.64	17.32	18.24	191,500	17.595	-2.54%
2021-10-25	18.10	18.00	18.10	17.76	18.22	121,500	2,194,290	18.060	18.10	18.00	18.10	17.76	18.22	121,500	18.060	0.78%
2021-10-22	17.96	17.84	17.96	17.60	18.12	195,000	3,469,020	17.790	17.96	17.84	17.96	17.60	18.12	195,000	17.790	0.45%
2021-10-21	17.88	17.84	17.92	17.50	19.24	1,183,000	21,400,011	18.090	17.88	17.84	17.92	17.50	19.24	1,183,000	18.090	-4.28%
2021-10-20	18.68	18.52	18.68	18.38	19.38	754,000	14,329,547	19.005	18.68	18.52	18.68	18.38	19.38	754,000	19.005	0.43%
2021-10-19	18.60	18.54	18.60	18.36	19.16	240,000	4,484,056	18.684	18.60	18.54	18.60	18.36	19.16	240,000	18.684	0.65%
2021-10-18	18.48	18.36	18.48	17.96	18.60	437,500	7,974,300	18.227	18.48	18.36	18.48	17.96	18.60	437,500	18.227	-0.43%
2021-10-15	18.56	18.50	18.56	18.10	18.80	406,000	7,509,086	18.495	18.56	18.50	18.56	18.10	18.80	406,000	18.495	1.75%
2021-10-12	18.24	18.24	18.26	18.00	18.68	395,500	7,227,270	18.274	18.24	18.24	18.26	18.00	18.68	395,500	18.274	0.77%
2021-10-11	18.10	18.02	18.10	17.96	19.00	1,077,500	19,671,590	18.257	18.10	18.02	18.10	17.96	19.00	1,077,500	18.257	-2.37%
2021-10-08	18.54	18.52	18.54	17.92	18.56	437,500	8,009,630	18.308	18.54	18.52	18.54	17.92	18.56	437,500	18.308	3.46%
2021-10-07	17.92	17.92	17.94	17.16	17.98	196,000	3,458,840	17.647	17.92	17.92	17.94	17.16	17.98	196,000	17.647	5.16%
2021-10-06	17.04	17.00	17.04	17.00	17.56	266,000	4,549,470	17.103	17.04	17.00	17.04	17.00	17.56	266,000	17.103	-2.63%
2021-10-05	17.50	17.48	17.50	17.44	18.00	317,500	5,594,418	17.620	17.50	17.48	17.50	17.44	18.00	317,500	17.620	-2.56%
2021-10-04	17.96	17.90	17.96	17.78	18.74	220,500	3,954,830	17.936	17.96	17.90	17.96	17.78	18.74	220,500	17.936	-4.06%
2021-09-30	18.72	18.68	18.74	17.84	18.88	308,500	5,642,360	18.290	18.72	18.68	18.74	17.84	18.88	308,500	18.290	3.08%
2021-09-29	18.16	18.04	18.16	17.88	18.44	816,500	14,703,040	18.007	18.16	18.04	18.16	17.88	18.44	816,500	18.007	-1.73%
2021-09-28	18.48	18.46	18.48	18.48	19.20	394,500	7,371,390	18.685	18.48	18.46	18.48	18.48	19.20	394,500	18.685	-2.63%
2021-09-27	18.98	18.96	18.98	18.98	19.78	454,500	8,741,940	19.234	18.98	18.96	18.98	18.98	19.78	454,500	19.234	-4.43%
2021-09-24	19.86	19.82	19.86	19.74	20.75	576,500	11,612,715	20.143	19.86	19.82	19.86	19.74	20.75	576,500	20.143	-0.10%
2021-09-23	19.88	19.88	19.90	19.72	20.40	643,500	12,846,701	19.964	19.88	19.88	19.90	19.72	20.40	643,500	19.964	0.71%
2021-09-21	19.74	19.74	19.76	19.30	20.00	128,500	2,540,275	19.769	19.74	19.74	19.76	19.30	20.00	128,500	19.769	-1.55%
2021-09-20	20.05	19.98	20.05	19.52	20.30	644,000	12,920,270	20.063	20.05	19.98	20.05	19.52	20.30	644,000	20.063	-0.99%
2021-09-17	20.25	20.20	20.25	18.74	20.25	7,721,064	155,842,108	20.184	20.25	20.20	20.25	18.74	20.25	7,721,064	20.184	5.25%
2021-09-16	19.24	19.22	19.24	19.18	20.10	664,500	12,837,240	19.319	19.24	19.22	19.24	19.18	20.10	664,500	19.319	-3.80%
2021-09-15	20.00	19.98	20.00	19.88	20.30	869,242	17,426,396	20.048	20.00	19.98	20.00	19.88	20.30	869,242	20.048	-0.99%
2021-09-14	20.20	20.20	20.25	20.00	21.25	575,000	11,650,173	20.261	20.20	20.20	20.25	20.00	21.25	575,000	20.261	-1.46%
2021-09-13	20.50	20.50	20.65	20.20	21.50	1,605,500	33,610,419	20.935	20.50	20.50	20.65	20.20	21.50	1,605,500	20.935	0.24%
2021-09-10	20.45	20.45	20.55	20.10	21.15	274,000	5,650,475	20.622	20.45	20.45	20.55	20.10	21.15	274,000	20.622	-0.97%
2021-09-09	20.65	20.50	20.65	20.10	21.15	465,537	9,632,012	20.690	20.65	20.50	20.65	20.10	21.15	465,537	20.690	-0.72%
2021-09-08	20.80	20.45	20.80	20.15	21.70	946,968	19,485,595	20.577	20.80	20.45	20.80	20.15	21.70	946,968	20.577	-1.42%
2021-09-07	21.10	21.05	21.10	20.70	21.70	311,000	6,587,250	21.181	21.10	21.05	21.10	20.70	21.70	311,000	21.181	-0.47%
2021-09-06	21.20	21.15	21.20	20.70	21.50	262,799	5,568,151	21.188	21.20	21.15	21.20	20.70	21.50	262,799	21.188	-0.70%
2021-09-03	21.35	21.30	21.35	20.20	21.35	895,000	18,785,225	20.989	21.35	21.30	21.35	20.20	21.35	895,000	20.989	4.40%
2021-09-02	20.45	20.40	20.45	19.70	20.75	740,500	15,090,649	20.379	20.45	20.40	20.45	19.70	20.75	740,500	20.379	3.81%
2021-09-01	19.70	19.66	19.70	18.50	19.84	622,000	12,000,770	19.294	19.70	19.66	19.70	18.50	19.84	622,000	19.294	3.68%
2021-08-31	19.00	18.98	19.00	18.30	19.34	1,609,500	30,351,978	18.858	19.00	18.98	19.00	18.30	19.34	1,609,500	18.858	0.53%
2021-08-30	18.90	18.88	18.90	17.96	19.90	1,895,000	35,217,610	18.584	18.90	18.88	18.90	17.96	19.90	1,895,000	18.584	-0.32%
2021-08-27	18.96	18.90	18.96	18.74	20.85	1,344,259	26,143,659	19.448	18.96	18.90	18.96	18.74	20.85	1,344,259	19.448	-5.44%
2021-08-26	20.05	20.00	20.05	19.84	21.95	1,440,000	29,911,230	20.772	20.05	20.00	20.05	19.84	21.95	1,440,000	20.772	-4.52%
2021-08-25	21.00	21.00	21.05	20.45	21.45	2,100,100	44,230,738	21.061	21.00	21.00	21.05	20.45	21.45	2,100,100	21.061	3.19%
2021-08-24	20.35	20.30	20.35	19.86	21.50	2,012,500	41,738,867	20.740	20.35	20.30	20.35	19.86	21.50	2,012,500	20.740	-0.73%
2021-08-23	20.50	20.50	20.60	19.62	20.95	1,197,260	24,558,708	20.512	20.50	20.50	20.60	19.62	20.95	1,197,260	20.512	7.22%
2021-08-20	19.12	19.12	19.32	19.00	20.15	1,312,000	25,301,160	19.284	19.12	19.12	19.32	19.00	20.15	1,312,000	19.284	-7.86%
2021-08-19	20.75	20.50	20.75	20.30	21.60	455,500	9,400,225	20.637	20.75	20.50	20.75	20.30	21.60	455,500	20.637	-2.12%
2021-08-18	21.20	21.00	21.20	20.20	21.45	626,000	12,968,950	20.717	21.20	21.00	21.20	20.20	21.45	626,000	20.717	1.19%
2021-08-17	20.95	20.95	21.00	20.80	22.30	353,500	7,455,725	21.091	20.95	20.95	21.00	20.80	22.30	353,500	21.091	-2.10%
2021-08-16	21.40	21.30	21.40	21.25	22.50	133,000	2,870,000	21.579	21.40	21.30	21.40	21.25	22.50	133,000	21.579	-1.83%
2021-08-13	21.80	21.70	21.80	21.50	22.80	336,500	7,368,225	21.897	21.80	21.70	21.80	21.50	22.80	336,500	21.897	-4.39%
2021-08-12	22.80	22.75	22.80	22.50	23.00	275,500	6,283,950	22.809	22.80	22.75	22.80	22.50	23.00	275,500	22.809	0.66%
2021-08-11	22.65	22.80	22.95	22.55	23.15	147,500	3,357,781	22.765	22.65	22.80	22.95	22.55	23.15	147,500	22.765	-2.16%
2021-08-10	23.15	23.00	23.20	22.10	23.45	645,600	14,771,147	22.880	23.15	23.00	23.20	22.10	23.45	645,600	22.880	0.87%
2021-08-09	22.95	22.70	22.95	21.75	23.15	411,500	9,360,911	22.748	22.95	22.70	22.95	21.75	23.15	411,500	22.748	2.46%
2021-08-06	22.40	22.30	22.40	21.85	22.95	504,000	11,256,750	22.335	22.40	22.30	22.40	21.85	22.95	504,000	22.335	-3.24%
2021-08-05	23.15	22.85	23.15	22.55	24.50	818,500	18,949,775	23.152	23.15	22.85	23.15	22.55	24.50	818,500	23.152	-0.64%
2021-08-04	23.30	23.00	23.30	22.15	23.50	1,016,500	23,388,825	23.009	23.30	23.00	23.30	22.15	23.50	1,016,500	23.009	7.37%
2021-08-03	21.70	21.65	21.70	21.20	22.70	664,500	14,623,098	22.006	21.70	21.65	21.70	21.20	22.70	664,500	22.006	2.12%
2021-08-02	21.25	21.15	21.25	20.30	22.55	1,027,700	21,580,170	20.999	21.25	21.15	21.25	20.30	22.55	1,027,700	20.999	-2.07%
2021-07-30	21.70	21.70	21.90	19.54	21.95	1,402,500	29,664,230	21.151	21.70	21.70	21.90	19.54	21.95	1,402,500	21.151	3.58%
2021-07-29	20.95	20.90	20.95	20.60	22.35	4,243,500	89,232,337	21.028	20.95	20.90	20.95	20.60	22.35	4,243,500	21.028	5.38%
2021-07-28	19.88	19.86	19.88	18.50	20.10	2,528,500	49,081,306	19.411	19.88	19.86	19.88	18.50	20.10	2,528,500	19.411	1.74%
2021-07-27	19.54	19.48	19.54	19.04	22.40	2,410,000	49,287,970	20.451	19.54	19.48	19.54	19.04	22.40	2,410,000	20.451	-10.37%
2021-07-26	21.80	21.70	21.80	21.60	25.05	3,362,000	75,552,062	22.472	21.80	21.70	21.80	21.60	25.05	3,362,000	22.472	-13.83%
2021-07-23	25.30	25.30	25.35	25.25	26.00	461,000	11,756,550	25.502	25.30	25.30	25.35	25.25	26.00	461,000	25.502	-1.75%
2021-07-22	25.75	25.60	25.75	25.40	26.50	141,000	3,629,725	25.743	25.75	25.60	25.75	25.40	26.50	141,000	25.743	-0.96%
2021-07-21	26.00	25.90	26.00	25.50	26.45	551,035	14,301,464	25.954	26.00	25.90	26.00	25.50	26.45	551,035	25.954	1.76%
2021-07-20	25.55	25.30	25.55	24.85	26.15	630,500	16,151,025	25.616	25.55	25.30	25.55	24.85	26.15	630,500	25.616	0.20%
2021-07-19	25.50	25.50	25.60	25.40	27.05	710,000	18,392,650	25.905	25.50	25.50	25.60	25.40	27.05	710,000	25.905	-5.38%
2021-07-16	26.95	26.65	26.95	26.60	27.20	434,500	11,718,850	26.971	26.95	26.65	26.95	26.60	27.20	434,500	26.971	-0.19%
2021-07-15	27.00	27.00	27.05	26.45	27.50	463,764	12,509,925	26.975	27.00	27.00	27.05	26.45	27.50	463,764	26.975	-0.55%
2021-07-14	27.15	27.05	27.15	25.40	27.40	1,872,347	50,154,509	26.787	27.15	27.05	27.15	25.40	27.40	1,872,347	26.787	7.95%
2021-07-13	25.15	25.05	25.20	24.50	25.85	720,500	18,056,650	25.061	25.15	25.05	25.20	24.50	25.85	720,500	25.061	-3.27%
2021-07-12	26.00	25.80	26.00	25.45	26.25	376,469	9,752,946	25.906	26.00	25.80	26.00	25.45	26.25	376,469	25.906	1.76%
2021-07-09	25.55	25.50	25.55	25.10	26.70	507,500	13,039,450	25.693	25.55	25.50	25.55	25.10	26.70	507,500	25.693	-2.48%
2021-07-08	26.20	26.15	26.20	25.80	28.10	823,871	21,804,413	26.466	26.20	26.15	26.20	25.80	28.10	823,871	26.466	-4.73%
2021-07-07	27.50	27.40	27.50	25.20	27.60	1,009,573	27,034,017	26.778	27.50	27.40	27.50	25.20	27.60	1,009,573	26.778	5.97%
2021-07-06	25.95	25.85	25.95	25.05	27.70	1,894,169	49,802,474	26.293	25.95	25.85	25.95	25.05	27.70	1,894,169	26.293	-6.82%
2021-07-05	27.85	27.85	27.90	26.05	28.70	1,977,831	54,682,485	27.648	27.85	27.85	27.90	26.05	28.70	1,977,831	27.648	6.91%
2021-07-02	26.05	26.00	26.15	25.45	27.50	779,500	20,422,075	26.199	26.05	26.00	26.15	25.45	27.50	779,500	26.199	-4.58%
2021-06-30	27.30	27.30	27.40	26.00	27.75	914,000	24,793,975	27.127	27.30	27.30	27.40	26.00	27.75	914,000	27.127	3.02%
2021-06-29	26.50	26.50	26.60	26.30	28.20	784,500	21,046,038	26.827	26.50	26.50	26.60	26.30	28.20	784,500	26.827	-4.33%
2021-06-28	27.70	27.55	27.70	27.30	28.10	500,800	13,896,415	27.748	27.70	27.55	27.70	27.30	28.10	500,800	27.748	1.28%
2021-06-25	27.35	27.35	27.45	27.10	28.80	1,219,125	33,630,700	27.586	27.35	27.35	27.45	27.10	28.80	1,219,125	27.586	-3.36%
2021-06-24	28.30	28.25	28.30	27.80	29.50	1,228,856	34,909,028	28.408	28.30	28.25	28.30	27.80	29.50	1,228,856	28.408	-1.22%
2021-06-23	28.65	28.65	28.85	27.75	29.75	2,591,000	75,265,950	29.049	28.65	28.65	28.85	27.75	29.75	2,591,000	29.049	1.24%
2021-06-22	28.30	28.20	28.30	26.25	29.00	2,199,240	62,053,769	28.216	28.30	28.20	28.30	26.25	29.00	2,199,240	28.216	5.40%
2021-06-21	26.85	26.80	26.85	26.30	27.90	952,000	25,901,925	27.208	26.85	26.80	26.85	26.30	27.90	952,000	27.208	0.19%
2021-06-18	26.80	26.80	26.85	25.95	27.65	1,102,000	29,502,350	26.772	26.80	26.80	26.85	25.95	27.65	1,102,000	26.772	1.71%
2021-06-17	26.35	26.15	26.35	25.40	27.55	2,221,500	58,303,200	26.245	26.35	26.15	26.35	25.40	27.55	2,221,500	26.245	-4.01%
2021-06-16	27.45	27.45	27.55	26.70	29.85	1,238,000	34,701,975	28.031	27.45	27.45	27.55	26.70	29.85	1,238,000	28.031	-7.89%
2021-06-15	29.80	29.75	29.80	29.45	30.95	1,596,000	47,973,046	30.058	29.80	29.75	29.80	29.45	30.95	1,596,000	30.058	-1.32%
2021-06-11	30.20	30.15	30.20	29.55	31.35	2,165,750	65,532,305	30.258	30.20	30.15	30.20	29.55	31.35	2,165,750	30.258	-3.51%
2021-06-10	31.30	31.25	31.30	27.90	32.05	14,503,500	418,044,850	28.824	31.30	31.25	31.30	27.90	32.05	14,503,500	28.824	7.01%
2021-06-09	29.25	29.20	29.25	26.70	29.25	1,480,000	42,485,375	28.706	29.25	29.20	29.25	26.70	29.25	1,480,000	28.706	6.95%
2021-06-08	27.35	27.30	27.35	27.10	29.00	521,000	14,503,775	27.838	27.35	27.30	27.35	27.10	29.00	521,000	27.838	-5.03%
2021-06-07	28.80	28.55	28.85	27.00	28.80	1,189,000	33,684,775	28.330	28.80	28.55	28.85	27.00	28.80	1,189,000	28.330	2.31%
2021-06-04	28.15	28.10	28.20	27.50	29.00	1,006,000	28,273,725	28.105	28.15	28.10	28.20	27.50	29.00	1,006,000	28.105	1.62%
2021-06-03	27.70	27.65	27.70	26.10	28.65	2,408,000	66,232,175	27.505	27.70	27.65	27.70	26.10	28.65	2,408,000	27.505	0.54%
2021-06-02	27.55	27.25	27.55	27.10	29.25	1,507,750	41,813,245	27.732	27.55	27.25	27.55	27.10	29.25	1,507,750	27.732	-4.01%
2021-06-01	28.70	28.65	28.70	27.70	29.50	1,651,000	47,224,100	28.603	28.70	28.65	28.70	27.70	29.50	1,651,000	28.603	0.88%
2021-05-31	28.45	28.40	28.45	24.55	28.80	3,293,500	89,253,468	27.100	28.45	28.40	28.45	24.55	28.80	3,293,500	27.100	13.57%
2021-05-28	25.05	25.00	25.05	24.50	26.45	1,843,500	47,210,475	25.609	25.05	25.00	25.05	24.50	26.45	1,843,500	25.609	1.42%
2021-05-27	24.70	24.70	24.95	24.00	26.70	4,731,200	119,143,671	25.183	24.70	24.70	24.95	24.00	26.70	4,731,200	25.183	2.49%
2021-05-26	24.10	24.05	24.30	22.10	24.70	3,681,500	88,017,337	23.908	24.10	24.05	24.30	22.10	24.70	3,681,500	23.908	10.80%
2021-05-25	21.75	21.75	22.00	21.00	22.50	852,500	18,713,537	21.951	21.75	21.75	22.00	21.00	22.50	852,500	21.951	3.08%
2021-05-24	21.10	21.10	21.30	20.80	22.25	579,500	12,355,950	21.322	21.10	21.10	21.30	20.80	22.25	579,500	21.322	-3.21%
2021-05-21	21.80	21.75	21.80	21.15	22.75	596,000	13,133,750	22.036	21.80	21.75	21.80	21.15	22.75	596,000	22.036	3.07%
2021-05-20	21.15	20.90	21.15	20.35	21.90	634,700	13,518,655	21.299	21.15	20.90	21.15	20.35	21.90	634,700	21.299	4.44%
2021-05-18	20.25	20.25	20.35	19.78	20.35	230,500	4,630,197	20.088	20.25	20.25	20.35	19.78	20.35	230,500	20.088	1.76%
2021-05-17	19.90	19.90	19.94	19.88	20.80	318,500	6,439,030	20.217	19.90	19.90	19.94	19.88	20.80	318,500	20.217	-0.50%
2021-05-14	20.00	20.00	20.10	19.38	20.15	311,500	6,190,335	19.873	20.00	20.00	20.10	19.38	20.15	311,500	19.873	2.88%
2021-05-13	19.44	19.42	19.70	18.56	20.00	460,500	8,882,380	19.289	19.44	19.42	19.70	18.56	20.00	460,500	19.289	1.25%
2021-05-12	19.20	19.20	19.26	18.94	19.40	500,000	9,591,170	19.182	19.20	19.20	19.26	18.94	19.40	500,000	19.182	-2.24%
2021-05-11	19.64	19.46	19.64	18.90	19.78	514,500	9,920,313	19.281	19.64	19.46	19.64	18.90	19.78	514,500	19.281	-0.51%
2021-05-10	19.74	19.68	19.78	19.60	20.20	380,000	7,530,860	19.818	19.74	19.68	19.78	19.60	20.20	380,000	19.818	0.41%
2021-05-07	19.66	19.66	19.90	19.60	21.45	800,500	15,965,090	19.944	19.66	19.66	19.90	19.60	21.45	800,500	19.944	-5.93%
2021-05-06	20.90	20.85	20.90	20.20	20.95	483,500	9,962,475	20.605	20.90	20.85	20.90	20.20	20.95	483,500	20.605	1.70%
2021-05-05	20.55	20.50	20.80	20.45	21.00	149,500	3,096,125	20.710	20.55	20.50	20.80	20.45	21.00	149,500	20.710	-2.38%
2021-05-04	21.05	21.10	21.15	20.60	21.50	199,500	4,189,175	20.998	21.05	21.10	21.15	20.60	21.50	199,500	20.998	1.20%
2021-05-03	20.80	20.80	20.90	20.80	21.75	294,000	6,192,000	21.061	20.80	20.80	20.90	20.80	21.75	294,000	21.061	-4.81%
2021-04-30	21.85	21.85	21.90	21.70	22.80	263,500	5,830,375	22.127	21.85	21.85	21.90	21.70	22.80	263,500	22.127	-2.46%
2021-04-29	22.40	22.20	22.45	22.10	23.10	407,000	9,159,125	22.504	22.40	22.20	22.45	22.10	23.10	407,000	22.504	0.00%
2021-04-28	22.40	22.40	22.50	22.10	23.20	224,000	5,041,025	22.505	22.40	22.40	22.50	22.10	23.20	224,000	22.505	-2.40%
2021-04-27	22.95	22.95	23.00	22.65	23.05	125,500	2,871,350	22.879	22.95	22.95	23.00	22.65	23.05	125,500	22.879	0.22%
2021-04-26	22.90	22.85	22.90	22.75	23.50	365,500	8,429,575	23.063	22.90	22.85	22.90	22.75	23.50	365,500	23.063	-3.58%
2021-04-23	23.75	23.55	23.85	23.35	24.90	663,500	15,945,325	24.032	23.75	23.55	23.85	23.35	24.90	663,500	24.032	-0.21%
2021-04-22	23.80	23.70	23.80	21.00	23.80	1,299,500	29,805,387	22.936	23.80	23.70	23.80	21.00	23.80	1,299,500	22.936	13.60%
2021-04-21	20.95	20.95	21.00	20.40	21.35	539,000	11,229,975	20.835	20.95	20.95	21.00	20.40	21.35	539,000	20.835	0.00%
2021-04-20	20.95	20.70	20.95	20.45	21.70	1,258,500	26,514,962	21.069	20.95	20.70	20.95	20.45	21.70	1,258,500	21.069	1.45%
2021-04-19	20.65	20.65	20.75	20.05	21.40	814,500	16,525,862	20.290	20.65	20.65	20.75	20.05	21.40	814,500	20.290	3.77%
2021-04-16	19.90	19.90	19.96	19.76	20.80	1,282,500	25,630,817	19.985	19.90	19.90	19.96	19.76	20.80	1,282,500	19.985	0.61%
2021-04-15	19.78	19.76	19.78	19.60	20.30	921,000	18,225,430	19.789	19.78	19.76	19.78	19.60	20.30	921,000	19.789	-0.60%
2021-04-14	19.90	19.86	19.90	19.76	21.15	293,500	5,854,535	19.947	19.90	19.86	19.90	19.76	21.15	293,500	19.947	0.00%
2021-04-13	19.90	19.86	19.90	19.86	20.80	377,000	7,577,140	20.099	19.90	19.86	19.90	19.86	20.80	377,000	20.099	-3.40%
2021-04-12	20.60	20.50	20.60	20.25	21.65	558,000	11,589,687	20.770	20.60	20.50	20.60	20.25	21.65	558,000	20.770	-4.41%
2021-04-09	21.55	21.40	21.55	21.30	22.00	403,500	8,745,125	21.673	21.55	21.40	21.55	21.30	22.00	403,500	21.673	-1.82%
2021-04-08	21.95	21.95	22.00	21.90	22.85	368,000	8,184,512	22.241	21.95	21.95	22.00	21.90	22.85	368,000	22.241	0.00%
2021-04-07	21.95	21.95	22.00	21.95	23.95	4,734,000	105,166,275	22.215	21.95	21.95	22.00	21.95	23.95	4,734,000	22.215	-5.18%
2021-04-01	23.15	23.15	23.40	22.80	23.55	330,500	7,658,200	23.172	23.15	23.15	23.40	22.80	23.55	330,500	23.172	0.87%
2021-03-31	22.95	22.85	23.00	22.15	23.25	418,500	9,503,175	22.708	22.95	22.85	23.00	22.15	23.25	418,500	22.708	5.28%
2021-03-30	21.80	21.80	21.90	21.70	22.85	226,200	5,018,237	22.185	21.80	21.80	21.90	21.70	22.85	226,200	22.185	0.23%
2021-03-29	21.75	21.75	21.95	21.70	22.35	444,000	9,732,250	21.919	21.75	21.75	21.95	21.70	22.35	444,000	21.919	-1.36%
2021-03-26	22.05	22.00	22.05	22.00	22.85	227,500	5,056,500	22.226	22.05	22.00	22.05	22.00	22.85	227,500	22.226	-0.90%
2021-03-25	22.25	22.20	22.25	21.95	23.10	215,500	4,872,775	22.611	22.25	22.20	22.25	21.95	23.10	215,500	22.611	-1.33%
2021-03-24	22.55	22.40	22.50	21.85	23.65	432,500	9,744,700	22.531	22.55	22.40	22.50	21.85	23.65	432,500	22.531	-3.63%
2021-03-23	23.40	23.40	23.70	23.15	24.05	1,017,000	23,906,825	23.507	23.40	23.40	23.70	23.15	24.05	1,017,000	23.507	1.08%
2021-03-22	23.15	23.15	23.20	21.25	23.40	853,500	19,461,287	22.802	23.15	23.15	23.20	21.25	23.40	853,500	22.802	6.68%
2021-03-19	21.70	21.70	21.90	21.70	22.75	308,876	6,797,915	22.009	21.70	21.70	21.90	21.70	22.75	308,876	22.009	-5.03%
2021-03-18	22.85	22.65	22.85	22.65	23.10	300,646	6,878,686	22.880	22.85	22.65	22.85	22.65	23.10	300,646	22.880	-0.22%
2021-03-17	22.90	22.80	23.00	22.20	23.15	941,500	21,396,600	22.726	22.90	22.80	23.00	22.20	23.15	941,500	22.726	-0.43%
2021-03-16	23.00	22.85	23.00	22.25	23.20	365,000	8,353,250	22.886	23.00	22.85	23.00	22.25	23.20	365,000	22.886	3.37%
2021-03-15	22.25	22.25	22.40	22.10	23.35	903,000	20,668,550	22.889	22.25	22.25	22.40	22.10	23.35	903,000	22.889	-2.41%
2021-03-12	22.80	22.55	22.80	22.50	23.65	719,000	16,569,154	23.045	22.80	22.55	22.80	22.50	23.65	719,000	23.045	0.88%
2021-03-11	22.60	22.50	22.60	22.25	22.95	1,221,000	27,570,450	22.580	22.60	22.50	22.60	22.25	22.95	1,221,000	22.580	0.44%
2021-03-10	22.50	22.50	22.80	22.45	23.65	1,199,000	27,552,850	22.980	22.50	22.50	22.80	22.45	23.65	1,199,000	22.980	-1.75%
2021-03-09	22.90	22.90	23.05	21.70	23.70	1,113,500	25,666,217	23.050	22.90	22.90	23.05	21.70	23.70	1,113,500	23.050	-1.29%
2021-03-08	23.20	23.10	23.25	23.10	25.00	6,025,000	141,173,562	23.431	23.20	23.10	23.25	23.10	25.00	6,025,000	23.431	-5.11%
2021-03-05	24.45	24.45	25.00	24.00	25.20	1,133,500	27,901,775	24.616	24.45	24.45	25.00	24.00	25.20	1,133,500	24.616	-2.59%
2021-03-04	25.10	25.10	25.15	24.50	25.50	825,000	20,647,837	25.028	25.10	25.10	25.15	24.50	25.50	825,000	25.028	0.00%
2021-03-03	25.10	25.00	25.20	24.75	25.20	336,000	8,379,100	24.938	25.10	25.00	25.20	24.75	25.20	336,000	24.938	0.40%
2021-03-02	25.00	25.00	25.05	24.50	25.50	562,000	13,988,450	24.890	25.00	25.00	25.05	24.50	25.50	562,000	24.890	0.00%
2021-03-01	25.00	24.95	25.00	24.10	25.40	620,500	15,475,614	24.941	25.00	24.95	25.00	24.10	25.40	620,500	24.941	1.63%
2021-02-26	24.60	24.60	24.65	23.05	25.55	729,500	17,707,656	24.274	24.60	24.60	24.65	23.05	25.55	729,500	24.274	2.50%
2021-02-25	24.00	24.00	24.10	23.40	24.50	999,997	23,981,085	23.981	24.00	24.00	24.10	23.40	24.50	999,997	23.981	1.69%
2021-02-24	23.60	23.60	23.65	22.60	27.00	1,903,000	45,612,775	23.969	23.60	23.60	23.65	22.60	27.00	1,903,000	23.969	-12.43%
2021-02-23	26.95	26.70	26.95	25.65	27.10	621,500	16,500,950	26.550	26.95	26.70	26.95	25.65	27.10	621,500	26.550	1.70%
2021-02-22	26.50	26.50	26.60	26.10	28.20	2,006,000	54,629,700	27.233	26.50	26.50	26.60	26.10	28.20	2,006,000	27.233	0.95%
2021-02-19	26.25	26.20	26.25	26.00	26.60	717,000	18,781,525	26.195	26.25	26.20	26.25	26.00	26.60	717,000	26.195	-1.50%
2021-02-18	26.65	26.60	26.65	26.10	27.00	1,023,500	27,171,800	26.548	26.65	26.60	26.65	26.10	27.00	1,023,500	26.548	-0.19%
2021-02-17	26.70	26.70	26.75	26.35	27.20	1,141,000	30,415,323	26.657	26.70	26.70	26.75	26.35	27.20	1,141,000	26.657	0.19%
2021-02-16	26.65	26.60	26.65	26.00	27.20	1,658,500	44,019,050	26.541	26.65	26.60	26.65	26.00	27.20	1,658,500	26.541	1.72%
2021-02-11	26.20	25.75	26.20	25.30	26.20	134,500	3,461,750	25.738	26.20	25.75	26.20	25.30	26.20	134,500	25.738	-0.38%
2021-02-10	26.30	26.25	26.30	25.00	26.50	766,000	19,719,400	25.743	26.30	26.25	26.30	25.00	26.50	766,000	25.743	-0.19%
2021-02-09	26.35	26.20	26.35	24.75	26.35	718,300	18,362,835	25.564	26.35	26.20	26.35	24.75	26.35	718,300	25.564	3.94%
2021-02-08	25.35	25.30	25.35	24.55	25.45	3,000,000	74,933,575	24.978	25.35	25.30	25.35	24.55	25.45	3,000,000	24.978	2.84%
2021-02-05	24.65	24.50	24.65	24.30	25.00	451,000	11,111,400	24.637	24.65	24.50	24.65	24.30	25.00	451,000	24.637	0.00%
2021-02-04	24.65	24.60	24.65	24.45	25.20	216,000	5,339,000	24.718	24.65	24.60	24.65	24.45	25.20	216,000	24.718	-2.38%
2021-02-03	25.25	24.95	25.25	24.95	25.55	658,800	16,671,705	25.306	25.25	24.95	25.25	24.95	25.55	658,800	25.306	1.00%
2021-02-02	25.00	24.95	25.00	24.80	26.00	894,500	22,796,475	25.485	25.00	24.95	25.00	24.80	26.00	894,500	25.485	0.00%
2021-02-01	25.00	24.90	25.00	24.50	25.50	609,000	15,224,625	24.999	25.00	24.90	25.00	24.50	25.50	609,000	24.999	0.60%
2021-01-29	24.85	24.50	24.85	24.50	25.60	348,500	8,712,775	25.001	24.85	24.50	24.85	24.50	25.60	348,500	25.001	1.43%
2021-01-28	24.50	24.10	24.50	24.05	25.90	582,700	14,429,485	24.763	24.50	24.10	24.50	24.05	25.90	582,700	24.763	-2.00%
2021-01-27	25.00	25.00	25.10	23.60	27.00	1,436,500	35,746,012	24.884	25.00	25.00	25.10	23.60	27.00	1,436,500	24.884	-6.54%
2021-01-26	26.75	26.60	26.80	26.30	28.05	2,296,200	61,716,205	26.878	26.75	26.60	26.80	26.30	28.05	2,296,200	26.878	-4.12%
2021-01-25	27.90	27.80	27.90	27.00	28.70	6,566,000	177,987,912	27.108	27.90	27.80	27.90	27.00	28.70	6,566,000	27.108	1.09%
2021-01-22	27.60	27.60	27.70	27.50	28.95	481,500	13,378,012	27.784	27.60	27.60	27.70	27.50	28.95	481,500	27.784	-2.47%
2021-01-21	28.30	28.10	28.30	27.65	29.35	877,500	25,056,650	28.555	28.30	28.10	28.30	27.65	29.35	877,500	28.555	3.47%
2021-01-20	27.35	27.35	27.40	26.35	28.00	1,197,300	32,400,499	27.061	27.35	27.35	27.40	26.35	28.00	1,197,300	27.061	-2.15%
2021-01-19	27.95	27.95	28.00	27.70	29.75	2,394,300	68,038,336	28.417	27.95	27.95	28.00	27.70	29.75	2,394,300	28.417	-6.05%
2021-01-18	29.75	29.75	30.00	26.40	35.00	2,208,900	66,728,700	30.209	29.75	29.75	30.00	26.40	35.00	2,208,900	30.209	0.51%
2021-01-15	29.60	29.60	29.65	29.15	30.10	2,524,500	74,818,762	29.637	29.60	29.60	29.65	29.15	30.10	2,524,500	29.637	-0.67%
2021-01-14	29.80	29.70	29.80	29.10	30.00	3,021,500	89,848,300	29.736	29.80	29.70	29.80	29.10	30.00	3,021,500	29.736	1.02%
2021-01-13	29.50	29.45	29.50	28.60	30.25	32,648,000	931,258,192	28.524	29.50	29.45	29.50	28.60	30.25	32,648,000	28.524	-1.01%
2021-01-12	29.80	29.70	29.80	29.30	30.75	471,000	14,054,600	29.840	29.80	29.70	29.80	29.30	30.75	471,000	29.840	0.34%
2021-01-11	29.70	29.40	29.70	29.00	31.00	729,000	21,738,562	29.820	29.70	29.40	29.70	29.00	31.00	729,000	29.820	1.89%
2021-01-08	29.15	28.95	29.15	28.40	29.20	389,000	11,212,250	28.823	29.15	28.95	29.15	28.40	29.20	389,000	28.823	1.57%
2021-01-07	28.70	28.65	28.70	28.40	29.10	393,416	11,293,368	28.706	28.70	28.65	28.70	28.40	29.10	393,416	28.706	-1.20%
2021-01-06	29.05	29.00	29.05	28.60	29.25	404,000	11,701,500	28.964	29.05	29.00	29.05	28.60	29.25	404,000	28.964	1.57%
2021-01-05	28.60	28.50	28.60	28.45	29.00	450,500	12,954,525	28.756	28.60	28.50	28.60	28.45	29.00	450,500	28.756	1.24%
2021-01-04	28.25	28.05	28.25	27.40	28.35	409,500	11,497,500	28.077	28.25	28.05	28.25	27.40	28.35	409,500	28.077	4.63%
2020-12-31	27.00	27.00	27.10	26.65	27.55	144,500	3,877,425	26.833	27.00	27.00	27.10	26.65	27.55	144,500	26.833	-0.18%
2020-12-30	27.05	27.00	27.05	26.70	27.80	151,500	4,095,000	27.030	27.05	27.00	27.05	26.70	27.80	151,500	27.030	1.31%
2020-12-29	26.70	26.60	26.75	25.50	27.05	327,500	8,603,375	26.270	26.70	26.60	26.75	25.50	27.05	327,500	26.270	-3.44%
2020-12-28	27.65	27.40	27.65	27.00	28.50	261,000	7,191,075	27.552	27.65	27.40	27.65	27.00	28.50	261,000	27.552	-0.54%
2020-12-24	27.80	27.70	27.80	26.90	29.00	260,500	7,209,375	27.675	27.80	27.70	27.80	26.90	29.00	260,500	27.675	-3.47%
2020-12-23	28.80	28.20	28.80	28.10	29.70	652,000	18,805,550	28.843	28.80	28.20	28.80	28.10	29.70	652,000	28.843	-1.71%
2020-12-22	29.30	29.20	29.30	27.45	29.30	784,000	22,515,275	28.718	29.30	29.20	29.30	27.45	29.30	784,000	28.718	8.52%
2020-12-21	27.00	27.00	27.10	25.80	27.15	368,500	9,928,900	26.944	27.00	27.00	27.10	25.80	27.15	368,500	26.944	4.65%
2020-12-18	25.80	25.70	25.80	25.80	26.90	461,500	12,189,075	26.412	25.80	25.70	25.80	25.80	26.90	461,500	26.412	-3.55%
2020-12-17	26.75	26.30	26.75	25.70	26.75	393,000	10,363,625	26.371	26.75	26.30	26.75	25.70	26.75	393,000	26.371	4.90%
2020-12-16	25.50	25.35	25.50	24.95	25.50	312,700	7,897,587	25.256	25.50	25.35	25.50	24.95	25.50	312,700	25.256	2.00%
2020-12-15	25.00	24.95	25.00	23.90	25.00	288,500	7,080,800	24.544	25.00	24.95	25.00	23.90	25.00	288,500	24.544	5.04%
2020-12-14	23.80	23.75	23.90	22.50	25.10	302,500	7,199,725	23.801	23.80	23.75	23.90	22.50	25.10	302,500	23.801	-2.46%
2020-12-11	24.40	24.20	24.40	23.85	25.30	1,207,000	29,288,725	24.266	24.40	24.20	24.40	23.85	25.30	1,207,000	24.266	2.52%
2020-12-10	23.80	23.20	23.80	22.10	24.60	704,500	16,644,025	23.625	23.80	23.20	23.80	22.10	24.60	704,500	23.625	5.78%
2020-12-09	22.50	22.35	22.50	21.65	22.55	192,000	4,270,750	22.243	22.50	22.35	22.50	21.65	22.55	192,000	22.243	2.27%
2020-12-08	22.00	22.00	22.05	21.75	22.15	207,500	4,559,950	21.976	22.00	22.00	22.05	21.75	22.15	207,500	21.976	0.00%
2020-12-07	22.00	22.00	22.05	21.45	22.50	224,500	4,917,275	21.903	22.00	22.00	22.05	21.45	22.50	224,500	21.903	0.46%
2020-12-04	21.90	21.75	21.90	21.15	21.90	147,500	3,181,375	21.569	21.90	21.75	21.90	21.15	21.90	147,500	21.569	2.34%
2020-12-03	21.40	21.35	21.40	20.75	21.50	137,500	2,911,500	21.175	21.40	21.35	21.40	20.75	21.50	137,500	21.175	5.16%
2020-12-02	20.35	20.20	20.35	20.00	22.30	871,000	18,026,505	20.696	20.35	20.20	20.35	20.00	22.30	871,000	20.696	-8.54%
2020-12-01	22.25	22.25	22.50	22.15	22.80	410,500	9,246,075	22.524	22.25	22.25	22.50	22.15	22.80	410,500	22.524	0.91%
2020-11-30	22.05	22.05	22.10	20.60	22.45	794,000	17,465,525	21.997	22.05	22.05	22.10	20.60	22.45	794,000	21.997	5.50%
2020-11-27	20.90	20.90	21.00	19.40	21.10	899,500	18,475,745	20.540	20.90	20.90	21.00	19.40	21.10	899,500	20.540	7.07%
2020-11-26	19.52	19.50	19.52	19.10	19.68	260,500	5,068,490	19.457	19.52	19.50	19.52	19.10	19.68	260,500	19.457	2.20%
2020-11-25	19.10	19.10	19.12	18.68	19.38	433,000	8,278,440	19.119	19.10	19.10	19.12	18.68	19.38	433,000	19.119	-1.14%
2020-11-24	19.32	19.14	19.32	18.88	19.32	195,012	3,707,929	19.014	19.32	19.14	19.32	18.88	19.32	195,012	19.014	-0.10%
2020-11-23	19.34	19.20	19.34	19.12	20.10	209,000	4,101,810	19.626	19.34	19.20	19.34	19.12	20.10	209,000	19.626	-1.83%
2020-11-20	19.70	19.70	19.76	19.42	19.86	128,000	2,513,590	19.637	19.70	19.70	19.76	19.42	19.86	128,000	19.637	1.34%
2020-11-19	19.44	19.44	19.52	19.28	19.76	97,500	1,894,950	19.435	19.44	19.44	19.52	19.28	19.76	97,500	19.435	0.21%
2020-11-18	19.40	19.36	19.40	19.26	19.88	185,500	3,575,528	19.275	19.40	19.36	19.40	19.26	19.88	185,500	19.275	2.00%
2020-11-17	19.02	19.02	19.08	18.86	19.22	292,500	5,580,230	19.078	19.02	19.02	19.08	18.86	19.22	292,500	19.078	-0.52%
2020-11-16	19.12	19.12	19.16	18.86	19.14	207,000	3,950,410	19.084	19.12	19.12	19.16	18.86	19.14	207,000	19.084	-0.42%
2020-11-13	19.20	19.04	19.20	18.84	19.50	188,500	3,596,680	19.081	19.20	19.04	19.20	18.84	19.50	188,500	19.081	0.73%
2020-11-12	19.06	19.06	19.08	18.90	19.70	228,700	4,414,603	19.303	19.06	19.06	19.08	18.90	19.70	228,700	19.303	-1.65%
2020-11-11	19.38	19.38	19.42	19.36	19.92	185,000	3,597,230	19.444	19.38	19.38	19.42	19.36	19.92	185,000	19.444	-4.06%
2020-11-10	20.20	19.82	20.20	19.80	21.05	274,500	5,531,482	20.151	20.20	19.82	20.20	19.80	21.05	274,500	20.151	-2.42%
2020-11-09	20.70	20.70	20.80	19.66	21.15	481,166	9,961,600	20.703	20.70	20.70	20.80	19.66	21.15	481,166	20.703	5.29%
2020-11-06	19.66	19.60	19.66	19.50	19.76	200,000	3,932,540	19.663	19.66	19.60	19.66	19.50	19.76	200,000	19.663	0.82%
2020-11-05	19.50	19.50	19.60	19.20	19.62	291,500	5,674,250	19.466	19.50	19.50	19.60	19.20	19.62	291,500	19.466	0.52%
2020-11-04	19.40	19.30	19.40	17.70	19.60	437,500	8,189,840	18.720	19.40	19.30	19.40	17.70	19.60	437,500	18.720	6.71%
2020-11-03	18.18	18.14	18.20	17.02	18.30	688,700	12,328,736	17.901	18.18	18.14	18.20	17.02	18.30	688,700	17.901	4.36%
2020-11-02	17.42	17.20	17.42	17.00	18.10	641,000	11,209,060	17.487	17.42	17.20	17.42	17.00	18.10	641,000	17.487	-3.33%
2020-10-30	18.02	17.90	18.02	17.90	19.12	1,418,000	25,749,720	18.159	18.02	17.90	18.02	17.90	19.12	1,418,000	18.159	-5.85%
2020-10-29	19.14	19.10	19.24	18.98	19.98	735,000	14,188,920	19.305	19.14	19.10	19.24	18.98	19.98	735,000	19.305	-4.20%
2020-10-28	19.98	19.94	19.98	19.78	21.20	1,012,000	20,501,788	20.259	19.98	19.94	19.98	19.78	21.20	1,012,000	20.259	-4.40%
2020-10-27	20.90	20.90	21.00	20.75	21.95	405,500	8,594,750	21.195	20.90	20.90	21.00	20.75	21.95	405,500	21.195	-5.22%
2020-10-23	22.05	22.05	22.20	22.00	22.30	385,000	8,556,665	22.225	22.05	22.05	22.20	22.00	22.30	385,000	22.225	-1.12%
2020-10-22	22.30	22.20	22.30	22.20	22.95	332,000	7,447,630	22.433	22.30	22.20	22.30	22.20	22.95	332,000	22.433	-1.11%
2020-10-21	22.55	22.55	22.70	22.50	22.75	146,000	3,304,594	22.634	22.55	22.55	22.70	22.50	22.75	146,000	22.634	-0.88%
2020-10-20	22.75	22.65	22.75	22.50	22.80	154,000	3,491,694	22.673	22.75	22.65	22.75	22.50	22.80	154,000	22.673	-0.22%
2020-10-19	22.80	22.70	22.85	22.60	23.40	140,500	3,189,500	22.701	22.80	22.70	22.85	22.60	23.40	140,500	22.701	-1.72%
2020-10-16	23.20	23.20	23.30	22.70	23.35	124,000	2,866,100	23.114	23.20	23.20	23.30	22.70	23.35	124,000	23.114	0.43%
2020-10-15	23.10	23.10	23.20	22.90	23.45	160,500	3,710,750	23.120	23.10	23.10	23.20	22.90	23.45	160,500	23.120	-1.49%
2020-10-14	23.45	23.45	23.55	23.35	24.25	231,000	5,492,675	23.778	23.45	23.45	23.55	23.35	24.25	231,000	23.778	-1.88%
2020-10-12	23.90	23.90	24.00	23.90	24.30	209,500	5,046,825	24.090	23.90	23.90	24.00	23.90	24.30	209,500	24.090	-1.44%
2020-10-09	24.25	24.25	24.30	22.90	24.80	425,250	10,144,030	23.854	24.25	24.25	24.30	22.90	24.80	425,250	23.854	3.41%
2020-10-08	23.45	23.45	23.60	23.40	23.80	88,700	2,082,597	23.479	23.45	23.45	23.60	23.40	23.80	88,700	23.479	-0.21%
2020-10-07	23.50	23.45	23.50	23.35	23.90	103,000	2,420,575	23.501	23.50	23.45	23.50	23.35	23.90	103,000	23.501	-1.26%
2020-10-06	23.80	23.70	23.80	22.80	24.50	159,000	3,807,850	23.949	23.80	23.70	23.80	22.80	24.50	159,000	23.949	2.59%
2020-10-05	23.20	23.20	23.25	22.50	23.75	158,000	3,659,875	23.164	23.20	23.20	23.25	22.50	23.75	158,000	23.164	-0.64%
2020-09-30	23.35	22.95	23.35	22.00	23.45	125,500	2,901,650	23.121	23.35	22.95	23.35	22.00	23.45	125,500	23.121	2.64%
2020-09-29	22.75	22.75	22.80	22.55	23.20	202,220	4,629,939	22.896	22.75	22.75	22.80	22.55	23.20	202,220	22.896	0.89%
2020-09-28	22.55	22.55	22.60	21.60	24.00	533,000	12,259,950	23.002	22.55	22.55	22.60	21.60	24.00	533,000	23.002	-6.82%
2020-09-25	24.20	24.00	24.20	23.20	25.20	576,000	13,919,225	24.165	24.20	24.00	24.20	23.20	25.20	576,000	24.165	-3.97%
2020-09-24	25.20	25.15	25.20	24.85	25.55	172,000	4,314,400	25.084	25.20	25.15	25.20	24.85	25.55	172,000	25.084	-1.75%
2020-09-23	25.65	25.65	25.70	25.30	26.15	117,000	2,985,600	25.518	25.65	25.65	25.70	25.30	26.15	117,000	25.518	-1.35%
2020-09-22	26.00	25.95	26.00	25.65	26.30	266,100	6,923,055	26.017	26.00	25.95	26.00	25.65	26.30	266,100	26.017	0.39%
2020-09-21	25.90	25.85	25.90	25.50	26.40	119,500	3,099,012	25.933	25.90	25.85	25.90	25.50	26.40	119,500	25.933	-0.77%
2020-09-18	26.10	26.00	26.15	25.75	26.35	121,500	3,159,900	26.007	26.10	26.00	26.15	25.75	26.35	121,500	26.007	-0.19%
2020-09-17	26.15	26.05	26.15	25.75	27.00	366,500	9,617,250	26.241	26.15	26.05	26.15	25.75	27.00	366,500	26.241	1.36%
2020-09-16	25.80	25.75	25.80	25.50	26.10	213,000	5,495,375	25.800	25.80	25.75	25.80	25.50	26.10	213,000	25.800	0.58%
2020-09-15	25.65	25.60	25.65	25.25	25.80	304,500	7,753,000	25.461	25.65	25.60	25.65	25.25	25.80	304,500	25.461	-0.77%
2020-09-14	25.85	25.80	25.85	25.45	26.50	311,517	8,100,948	26.005	25.85	25.80	25.85	25.45	26.50	311,517	26.005	1.17%
2020-09-11	25.55	25.50	25.60	24.65	25.95	391,500	9,877,525	25.230	25.55	25.50	25.60	24.65	25.95	391,500	25.230	4.29%
2020-09-10	24.50	24.50	24.60	24.40	25.55	303,500	7,550,450	24.878	24.50	24.50	24.60	24.40	25.55	303,500	24.878	-1.80%
2020-09-09	24.95	24.95	25.00	24.55	25.95	603,000	15,017,500	24.905	24.95	24.95	25.00	24.55	25.95	603,000	24.905	-1.77%
2020-09-08	25.40	25.30	25.40	25.00	26.95	867,500	22,401,825	25.823	25.40	25.30	25.40	25.00	26.95	867,500	25.823	-6.45%
2020-09-07	27.15	27.10	27.15	27.05	28.50	418,500	11,489,125	27.453	27.15	27.10	27.15	27.05	28.50	418,500	27.453	-5.73%
2020-09-04	28.80	28.70	28.80	28.00	29.30	226,500	6,481,275	28.615	28.80	28.70	28.80	28.00	29.30	226,500	28.615	-2.87%
2020-09-03	29.65	29.60	29.65	29.60	30.95	287,033	8,690,093	30.276	29.65	29.60	29.65	29.60	30.95	287,033	30.276	-2.79%
2020-09-02	30.50	30.50	30.55	30.30	31.60	504,900	15,466,980	30.634	30.50	30.50	30.55	30.30	31.60	504,900	30.634	-1.77%
2020-09-01	31.05	30.90	31.05	29.65	31.25	1,293,500	39,785,850	30.758	31.05	30.90	31.05	29.65	31.25	1,293,500	30.758	5.25%
2020-08-31	29.50	29.50	29.55	28.20	31.00	1,122,500	33,062,300	29.454	29.50	29.50	29.55	28.20	31.00	1,122,500	29.454	4.80%
2020-08-28	28.15	28.05	28.15	26.40	28.25	659,000	18,095,850	27.460	28.15	28.05	28.15	26.40	28.25	659,000	27.460	6.43%
2020-08-27	26.45	26.40	26.45	25.55	28.05	3,243,500	85,895,375	26.482	26.45	26.40	26.45	25.55	28.05	3,243,500	26.482	-7.84%
2020-08-26	28.70	28.65	28.70	28.20	29.35	786,517	22,529,095	28.644	28.70	28.65	28.70	28.20	29.35	786,517	28.644	-2.21%
2020-08-25	29.35	29.35	29.40	28.90	30.55	705,745	20,807,967	29.484	29.35	29.35	29.40	28.90	30.55	705,745	29.484	-2.33%
2020-08-24	30.05	30.05	30.10	30.05	31.30	674,000	20,637,850	30.620	30.05	30.05	30.10	30.05	31.30	674,000	30.620	-2.44%
2020-08-21	30.80	30.80	30.95	30.75	31.30	601,500	18,615,375	30.948	30.80	30.80	30.95	30.75	31.30	601,500	30.948	-0.48%
2020-08-20	30.95	30.95	31.00	30.95	31.60	449,500	14,003,400	31.153	30.95	30.95	31.00	30.95	31.60	449,500	31.153	-2.67%
2020-08-19	31.80	31.70	31.80	31.50	32.50	278,500	8,903,900	31.971	31.80	31.70	31.80	31.50	32.50	278,500	31.971	-0.47%
2020-08-18	31.95	31.90	31.95	30.55	32.25	951,760	30,311,605	31.848	31.95	31.90	31.95	30.55	32.25	951,760	31.848	3.06%
2020-08-17	31.00	30.95	31.00	30.90	31.75	280,000	8,740,350	31.216	31.00	30.95	31.00	30.90	31.75	280,000	31.216	-2.05%
2020-08-14	31.65	31.65	31.75	31.65	32.70	335,500	10,763,600	32.082	31.65	31.65	31.75	31.65	32.70	335,500	32.082	-2.62%
2020-08-13	32.50	32.15	32.50	31.70	32.90	609,000	19,674,750	32.307	32.50	32.15	32.50	31.70	32.90	609,000	32.307	1.72%
2020-08-12	31.95	31.80	31.95	30.90	32.20	972,500	30,449,375	31.310	31.95	31.80	31.95	30.90	32.20	972,500	31.310	-1.08%
2020-08-11	32.30	32.00	32.30	30.55	33.80	1,669,500	53,848,075	32.254	32.30	32.00	32.30	30.55	33.80	1,669,500	32.254	4.19%
2020-08-10	31.00	30.65	31.00	30.50	32.55	1,230,000	38,207,150	31.063	31.00	30.65	31.00	30.50	32.55	1,230,000	31.063	-4.76%
2020-08-07	32.55	32.55	32.70	31.65	35.00	3,412,600	115,606,210	33.876	32.55	32.55	32.70	31.65	35.00	3,412,600	33.876	-3.98%
2020-08-06	33.90	33.85	33.95	30.25	34.40	3,593,150	118,611,432	33.010	33.90	33.85	33.95	30.25	34.40	3,593,150	33.010	10.06%
2020-08-05	30.80	30.80	30.90	30.30	31.10	743,000	22,920,125	30.848	30.80	30.80	30.90	30.30	31.10	743,000	30.848	-0.96%
2020-08-04	31.10	31.10	31.20	28.50	31.25	2,774,250	83,532,087	30.110	31.10	31.10	31.20	28.50	31.25	2,774,250	30.110	7.61%
2020-08-03	28.90	28.90	28.95	28.50	29.75	1,030,750	29,740,975	28.854	28.90	28.90	28.95	28.50	29.75	1,030,750	28.854	-1.87%
2020-07-31	29.45	29.40	29.45	29.25	30.00	787,500	23,311,450	29.602	29.45	29.40	29.45	29.25	30.00	787,500	29.602	-1.17%
2020-07-30	29.80	29.70	29.80	29.70	30.85	939,500	28,314,875	30.138	29.80	29.70	29.80	29.70	30.85	939,500	30.138	-2.13%
2020-07-29	30.45	30.40	30.45	29.20	30.45	589,500	17,706,100	30.036	30.45	30.40	30.45	29.20	30.45	589,500	30.036	1.84%
2020-07-28	29.90	29.90	29.95	29.45	31.50	1,308,000	39,404,975	30.126	29.90	29.90	29.95	29.45	31.50	1,308,000	30.126	-3.08%
2020-07-27	30.85	30.75	30.85	29.80	32.85	1,592,464	49,006,595	30.774	30.85	30.75	30.85	29.80	32.85	1,592,464	30.774	-2.99%
2020-07-24	31.80	31.80	31.85	31.45	35.40	4,189,540	140,361,596	33.503	31.80	31.80	31.85	31.45	35.40	4,189,540	33.503	-3.05%
2020-07-23	32.80	32.75	32.80	31.05	32.80	1,863,158	59,810,694	32.102	32.80	32.75	32.80	31.05	32.80	1,863,158	32.102	4.79%
2020-07-22	31.30	31.30	31.40	31.00	32.90	2,329,000	74,752,050	32.096	31.30	31.30	31.40	31.00	32.90	2,329,000	32.096	-1.57%
2020-07-21	31.80	31.80	31.85	29.60	31.95	2,754,745	85,155,791	30.912	31.80	31.80	31.85	29.60	31.95	2,754,745	30.912	6.00%
2020-07-20	30.00	29.85	30.00	27.25	30.50	3,352,193	97,240,128	29.008	30.00	29.85	30.00	27.25	30.50	3,352,193	29.008	1.18%
2020-07-17	29.65	29.65	29.70	28.50	32.70	4,700,500	141,128,925	30.024	29.65	29.65	29.70	28.50	32.70	4,700,500	30.024	-6.47%
2020-07-16	31.70	31.55	31.70	31.15	36.20	7,422,200	250,758,688	33.785	31.70	31.55	31.70	31.15	36.20	7,422,200	33.785	-7.58%
2020-07-15	34.30	33.00	34.30	32.85	34.75	4,448,690	148,913,147	33.473	34.30	33.00	34.30	32.85	34.75	4,448,690	33.473	1.63%
2020-07-14	33.75	33.70	33.75	32.50	35.00	3,576,250	120,633,302	33.732	33.75	33.70	33.75	32.50	35.00	3,576,250	33.732	-3.02%
2020-07-13	34.80	34.80	34.85	31.10	36.30	12,362,157	420,829,978	34.042	34.80	34.80	34.85	31.10	36.30	12,362,157	34.042	-5.95%
2020-07-10	37.00	37.00	37.05	36.05	43.00	59,068,833	2,394,773,562	40.542	37.00	37.00	37.05	36.05	43.00	59,068,833	40.542

Recommend Webb-site to a friend