Prices and Webb-site Total Returns

CARsgen Therapeutics Holdings Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02171	2021-06-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-24	15.10	15.02	15.10	14.86	15.21	362,634	5,449,059	15.026	15.10	15.02	15.10	14.86	15.21	362,634	15.026	-0.85%
2025-12-23	15.23	15.15	15.23	14.95	15.77	1,362,500	20,817,612	15.279	15.23	15.15	15.23	14.95	15.77	1,362,500	15.279	0.53%
2025-12-22	15.15	15.15	15.16	14.71	15.31	1,351,000	20,179,335	14.937	15.15	15.15	15.16	14.71	15.31	1,351,000	14.937	1.00%
2025-12-19	15.00	15.00	15.04	14.78	15.35	896,000	13,519,257	15.088	15.00	15.00	15.04	14.78	15.35	896,000	15.088	1.28%
2025-12-18	14.81	14.71	14.81	14.20	14.94	1,515,269	22,184,926	14.641	14.81	14.71	14.81	14.20	14.94	1,515,269	14.641	1.86%
2025-12-17	14.54	14.51	14.54	14.20	14.88	2,163,231	31,231,782	14.438	14.54	14.51	14.54	14.20	14.88	2,163,231	14.438	-2.28%
2025-12-16	14.88	14.80	14.88	14.00	15.33	3,420,003	49,917,348	14.596	14.88	14.80	14.88	14.00	15.33	3,420,003	14.596	-2.94%
2025-12-15	15.33	15.20	15.33	14.66	15.60	2,071,641	31,054,088	14.990	15.33	15.20	15.33	14.66	15.60	2,071,641	14.990	-1.73%
2025-12-12	15.60	15.50	15.60	14.91	15.81	1,367,000	20,984,972	15.351	15.60	15.50	15.60	14.91	15.81	1,367,000	15.351	-1.27%
2025-12-11	15.80	15.66	15.80	15.05	17.07	5,279,600	82,881,717	15.698	15.80	15.66	15.80	15.05	17.07	5,279,600	15.698	-7.06%
2025-12-10	17.00	16.96	17.00	16.66	17.78	1,368,800	23,289,408	17.014	17.00	16.96	17.00	16.66	17.78	1,368,800	17.014	-1.73%
2025-12-09	17.30	17.30	17.34	17.01	18.30	1,064,500	18,620,385	17.492	17.30	17.30	17.34	17.01	18.30	1,064,500	17.492	-2.92%
2025-12-08	17.82	17.82	17.84	17.68	18.93	890,000	16,083,750	18.072	17.82	17.82	17.84	17.68	18.93	890,000	18.072	-1.98%
2025-12-05	18.18	18.18	18.20	17.90	18.50	1,238,500	22,593,940	18.243	18.18	18.18	18.20	17.90	18.50	1,238,500	18.243	-0.44%
2025-12-04	18.26	18.21	18.27	16.91	18.38	1,666,500	29,954,900	17.975	18.26	18.21	18.27	16.91	18.38	1,666,500	17.975	6.85%
2025-12-03	17.09	17.03	17.09	16.71	17.22	1,654,500	28,089,460	16.978	17.09	17.03	17.09	16.71	17.22	1,654,500	16.978	0.00%
2025-12-02	17.09	17.00	17.09	16.58	17.32	702,500	11,957,739	17.022	17.09	17.00	17.09	16.58	17.32	702,500	17.022	0.18%
2025-12-01	17.06	17.01	17.06	16.89	17.85	1,036,500	17,720,296	17.096	17.06	17.01	17.06	16.89	17.85	1,036,500	17.096	-1.90%
2025-11-28	17.39	17.39	17.43	16.70	17.67	2,466,182	42,929,799	17.407	17.39	17.39	17.43	16.70	17.67	2,466,182	17.407	3.51%
2025-11-27	16.80	16.66	16.80	16.10	17.17	2,836,000	47,498,227	16.748	16.80	16.66	16.80	16.10	17.17	2,836,000	16.748	3.70%
2025-11-26	16.20	16.20	16.27	16.14	16.94	1,986,941	32,544,476	16.379	16.20	16.20	16.27	16.14	16.94	1,986,941	16.379	-1.82%
2025-11-25	16.50	16.40	16.50	15.84	16.65	3,532,790	57,243,596	16.204	16.50	16.40	16.50	15.84	16.65	3,532,790	16.204	3.90%
2025-11-24	15.88	15.34	15.88	15.88	17.14	6,402,807	103,184,861	16.116	15.88	15.34	15.88	15.88	17.14	6,402,807	16.116	-6.15%
2025-11-21	16.92	16.91	16.92	16.51	17.65	1,745,309	29,643,485	16.985	16.92	16.91	16.92	16.51	17.65	1,745,309	16.985	-4.14%
2025-11-20	17.65	17.63	17.65	17.36	17.98	1,138,500	20,133,340	17.684	17.65	17.63	17.65	17.36	17.98	1,138,500	17.684	1.96%
2025-11-19	17.31	17.30	17.31	17.10	18.10	732,500	12,750,320	17.407	17.31	17.30	17.31	17.10	18.10	732,500	17.407	-3.24%
2025-11-18	17.89	17.89	17.92	17.38	18.01	1,063,000	18,793,683	17.680	17.89	17.89	17.92	17.38	18.01	1,063,000	17.680	2.35%
2025-11-17	17.48	17.48	17.50	17.34	18.00	1,308,806	23,012,588	17.583	17.48	17.48	17.50	17.34	18.00	1,308,806	17.583	-2.29%
2025-11-14	17.89	17.88	17.89	17.19	18.38	1,664,000	29,995,005	18.026	17.89	17.88	17.89	17.19	18.38	1,664,000	18.026	1.47%
2025-11-13	17.63	17.63	17.71	16.82	17.96	1,582,372	27,823,237	17.583	17.63	17.63	17.71	16.82	17.96	1,582,372	17.583	2.50%
2025-11-12	17.20	17.10	17.20	16.52	17.46	1,195,667	20,511,263	17.155	17.20	17.10	17.20	16.52	17.46	1,195,667	17.155	2.69%
2025-11-11	16.75	16.70	16.75	16.04	16.75	778,532	12,808,248	16.452	16.75	16.70	16.75	16.04	16.75	778,532	16.452	2.07%
2025-11-10	16.41	16.41	16.43	15.53	16.70	1,320,367	21,431,689	16.232	16.41	16.41	16.43	15.53	16.70	1,320,367	16.232	3.93%
2025-11-07	15.79	15.52	15.79	15.12	16.17	2,275,000	35,707,579	15.696	15.79	15.52	15.79	15.12	16.17	2,275,000	15.696	0.70%
2025-11-06	15.68	15.63	15.68	13.75	15.85	6,173,400	91,605,701	14.839	15.68	15.63	15.68	13.75	15.85	6,173,400	14.839	0.32%
2025-11-05	15.63	15.62	15.63	15.63	16.83	2,074,899	33,437,187	16.115	15.63	15.62	15.63	15.63	16.83	2,074,899	16.115	-6.35%
2025-11-04	16.69	16.55	16.69	16.10	17.76	1,813,128	30,068,332	16.584	16.69	16.55	16.69	16.10	17.76	1,813,128	16.584	-4.90%
2025-11-03	17.55	17.55	17.62	15.99	17.83	3,068,000	52,540,532	17.125	17.55	17.55	17.62	15.99	17.83	3,068,000	17.125	6.49%
2025-10-31	16.48	16.47	16.48	16.10	16.64	655,877	10,776,450	16.431	16.48	16.47	16.48	16.10	16.64	655,877	16.431	1.17%
2025-10-30	16.29	16.24	16.29	15.94	16.94	1,597,000	26,064,577	16.321	16.29	16.24	16.29	15.94	16.94	1,597,000	16.321	-0.73%
2025-10-28	16.41	16.41	16.45	16.30	16.81	556,844	9,172,351	16.472	16.41	16.41	16.45	16.30	16.81	556,844	16.472	-2.21%
2025-10-27	16.78	16.64	16.80	16.50	17.00	907,550	15,187,872	16.735	16.78	16.64	16.80	16.50	17.00	907,550	16.735	3.39%
2025-10-24	16.23	16.20	16.23	16.12	16.86	1,013,136	16,541,119	16.327	16.23	16.20	16.23	16.12	16.86	1,013,136	16.327	-1.93%
2025-10-23	16.55	16.49	16.55	15.84	17.20	1,629,346	26,481,754	16.253	16.55	16.49	16.55	15.84	17.20	1,629,346	16.253	-1.78%
2025-10-22	16.85	16.80	16.89	16.72	17.19	935,000	15,825,515	16.926	16.85	16.80	16.89	16.72	17.19	935,000	16.926	-0.88%
2025-10-21	17.00	17.00	17.05	16.90	17.50	1,228,049	21,042,518	17.135	17.00	17.00	17.05	16.90	17.50	1,228,049	17.135	-1.51%
2025-10-20	17.26	17.20	17.26	16.28	17.71	2,240,500	38,705,383	17.275	17.26	17.20	17.26	16.28	17.71	2,240,500	17.275	7.01%
2025-10-17	16.13	16.13	16.14	16.04	17.11	2,180,500	35,675,520	16.361	16.13	16.13	16.14	16.04	17.11	2,180,500	16.361	-6.33%
2025-10-16	17.22	17.18	17.22	17.13	18.02	1,158,000	20,132,645	17.386	17.22	17.18	17.22	17.13	18.02	1,158,000	17.386	-1.32%
2025-10-15	17.45	17.45	17.46	17.12	17.80	1,466,000	25,443,225	17.356	17.45	17.45	17.46	17.12	17.80	1,466,000	17.356	-1.41%
2025-10-14	17.70	17.70	17.79	17.51	18.73	943,500	16,891,320	17.903	17.70	17.70	17.79	17.51	18.73	943,500	17.903	-2.80%
2025-10-13	18.21	18.20	18.21	17.16	18.46	1,598,400	28,515,079	17.840	18.21	18.20	18.21	17.16	18.46	1,598,400	17.840	0.94%
2025-10-10	18.04	18.00	18.04	17.73	19.50	3,304,974	60,717,648	18.372	18.04	18.00	18.04	17.73	19.50	3,304,974	18.372	-6.53%
2025-10-09	19.30	19.30	19.32	19.20	20.64	1,708,768	33,473,334	19.589	19.30	19.30	19.32	19.20	20.64	1,708,768	19.589	-6.49%
2025-10-08	20.64	20.64	20.68	20.52	21.76	719,656	15,019,778	20.871	20.64	20.64	20.68	20.52	21.76	719,656	20.871	-5.15%
2025-10-06	21.76	21.70	21.76	19.00	21.96	4,525,285	94,854,813	20.961	21.76	21.70	21.76	19.00	21.96	4,525,285	20.961	15.87%
2025-10-03	18.78	18.77	18.78	18.60	19.81	1,254,010	23,637,348	18.849	18.78	18.77	18.78	18.60	19.81	1,254,010	18.849	-4.77%
2025-10-02	19.72	19.69	19.72	19.40	20.14	1,755,030	34,827,328	19.844	19.72	19.69	19.72	19.40	20.14	1,755,030	19.844	2.28%
2025-09-30	19.28	19.12	19.28	18.81	19.50	803,000	15,410,442	19.191	19.28	19.12	19.28	18.81	19.50	803,000	19.191	0.05%
2025-09-29	19.27	19.24	19.31	18.41	19.50	1,720,000	32,728,929	19.028	19.27	19.24	19.31	18.41	19.50	1,720,000	19.028	3.44%
2025-09-26	18.63	18.55	18.63	18.36	19.26	1,724,664	32,433,777	18.806	18.63	18.55	18.63	18.36	19.26	1,724,664	18.806	-3.77%
2025-09-25	19.36	19.30	19.36	19.02	19.80	1,813,500	34,884,545	19.236	19.36	19.30	19.36	19.02	19.80	1,813,500	19.236	-0.72%
2025-09-24	19.50	19.50	19.57	19.46	20.06	1,627,000	32,099,943	19.730	19.50	19.50	19.57	19.46	20.06	1,627,000	19.730	-1.27%
2025-09-23	19.75	19.75	19.84	19.63	20.26	1,690,726	33,496,358	19.812	19.75	19.75	19.84	19.63	20.26	1,690,726	19.812	-2.61%
2025-09-22	20.28	20.24	20.28	20.12	21.22	6,716,174	140,309,444	20.891	20.28	20.24	20.28	20.12	21.22	6,716,174	20.891	-3.70%
2025-09-19	21.06	21.06	21.08	20.34	21.50	3,507,500	73,435,240	20.937	21.06	21.06	21.08	20.34	21.50	3,507,500	20.937	1.54%
2025-09-18	20.74	20.72	20.74	19.80	21.80	2,574,500	52,712,525	20.475	20.74	20.72	20.74	19.80	21.80	2,574,500	20.475	-0.58%
2025-09-17	20.86	20.66	20.86	20.02	21.42	2,360,500	48,454,645	20.527	20.86	20.66	20.86	20.02	21.42	2,360,500	20.527	-2.98%
2025-09-16	21.50	21.34	21.50	20.80	21.72	1,711,000	36,450,270	21.303	21.50	21.34	21.50	20.80	21.72	1,711,000	21.303	-0.19%
2025-09-15	21.54	21.34	21.56	19.91	22.56	3,072,100	65,790,982	21.416	21.54	21.34	21.56	19.91	22.56	3,072,100	21.416	4.77%
2025-09-12	20.56	20.46	20.56	19.93	21.34	1,727,000	35,232,757	20.401	20.56	20.46	20.56	19.93	21.34	1,727,000	20.401	0.29%
2025-09-11	20.50	20.40	20.50	19.25	20.80	2,396,500	48,306,518	20.157	20.50	20.40	20.50	19.25	20.80	2,396,500	20.157	-1.16%
2025-09-10	20.74	20.68	20.74	20.50	22.54	2,631,898	55,378,787	21.041	20.74	20.68	20.74	20.50	22.54	2,631,898	21.041	-6.58%
2025-09-09	22.20	22.04	22.20	22.00	23.00	1,161,400	25,814,510	22.227	22.20	22.04	22.20	22.00	23.00	1,161,400	22.227	-3.73%
2025-09-08	23.06	22.86	23.06	21.98	23.34	1,478,000	33,516,120	22.677	23.06	22.86	23.06	21.98	23.34	1,478,000	22.677	0.52%
2025-09-05	22.94	22.68	22.94	20.80	23.06	3,324,500	73,929,985	22.238	22.94	22.68	22.94	20.80	23.06	3,324,500	22.238	9.55%
2025-09-04	20.94	20.92	20.94	20.32	22.98	2,705,000	56,855,295	21.019	20.94	20.92	20.94	20.32	22.98	2,705,000	21.019	-5.76%
2025-09-03	22.22	22.16	22.22	21.82	22.92	2,184,000	48,688,050	22.293	22.22	22.16	22.22	21.82	22.92	2,184,000	22.293	3.35%
2025-09-02	21.50	21.50	21.52	21.08	23.66	2,488,000	54,482,338	21.898	21.50	21.50	21.52	21.08	23.66	2,488,000	21.898	-8.28%
2025-09-01	23.44	23.44	23.50	21.86	23.78	2,740,500	62,920,360	22.959	23.44	23.44	23.50	21.86	23.78	2,740,500	22.959	1.47%
2025-08-29	23.10	22.94	23.10	19.95	23.18	5,709,000	124,565,530	21.819	23.10	22.94	23.10	19.95	23.18	5,709,000	21.819	15.73%
2025-08-28	19.96	19.92	19.96	19.40	21.86	5,303,500	105,860,025	19.960	19.96	19.92	19.96	19.40	21.86	5,303,500	19.960	-7.16%
2025-08-27	21.50	21.30	21.50	21.24	23.50	2,130,800	47,120,098	22.114	21.50	21.30	21.50	21.24	23.50	2,130,800	22.114	-4.19%
2025-08-26	22.44	22.44	22.46	21.00	22.52	2,826,500	62,497,305	22.111	22.44	22.44	22.46	21.00	22.52	2,826,500	22.111	1.54%
2025-08-25	22.10	21.86	22.10	21.52	22.58	2,591,900	56,897,825	21.952	22.10	21.86	22.10	21.52	22.58	2,591,900	21.952	4.94%
2025-08-22	21.06	20.88	21.06	20.76	21.74	1,415,000	30,049,986	21.237	21.06	20.88	21.06	20.76	21.74	1,415,000	21.237	-0.38%
2025-08-21	21.14	21.04	21.14	20.48	21.74	1,498,600	31,310,761	20.893	21.14	21.04	21.14	20.48	21.74	1,498,600	20.893	-0.19%
2025-08-20	21.18	21.14	21.18	21.02	22.50	1,506,000	32,302,905	21.449	21.18	21.14	21.18	21.02	22.50	1,506,000	21.449	-5.53%
2025-08-19	22.42	22.26	22.48	22.10	23.22	979,500	22,040,470	22.502	22.42	22.26	22.48	22.10	23.22	979,500	22.502	-2.52%
2025-08-18	23.00	22.90	23.00	22.46	23.68	2,284,100	52,823,740	23.127	23.00	22.90	23.00	22.46	23.68	2,284,100	23.127	1.32%
2025-08-15	22.70	22.68	22.70	20.94	22.98	2,713,500	60,153,364	22.168	22.70	22.68	22.70	20.94	22.98	2,713,500	22.168	7.18%
2025-08-14	21.18	21.18	21.20	20.74	21.80	1,345,500	28,698,270	21.329	21.18	21.18	21.20	20.74	21.80	1,345,500	21.329	0.57%
2025-08-13	21.06	21.00	21.06	20.42	21.26	1,124,500	23,444,393	20.849	21.06	21.00	21.06	20.42	21.26	1,124,500	20.849	2.73%
2025-08-12	20.50	20.40	20.50	20.06	21.58	1,456,000	29,977,480	20.589	20.50	20.40	20.50	20.06	21.58	1,456,000	20.589	-2.38%
2025-08-11	21.00	21.00	21.10	19.22	21.24	3,050,500	62,171,555	20.381	21.00	21.00	21.10	19.22	21.24	3,050,500	20.381	4.90%
2025-08-08	20.02	19.88	20.02	19.43	20.22	1,543,000	30,496,831	19.765	20.02	19.88	20.02	19.43	20.22	1,543,000	19.765	-0.30%
2025-08-07	20.08	20.02	20.08	19.66	21.56	2,263,500	45,452,275	20.081	20.08	20.02	20.08	19.66	21.56	2,263,500	20.081	-4.83%
2025-08-06	21.10	21.00	21.10	20.64	21.78	1,990,500	42,033,915	21.117	21.10	21.00	21.10	20.64	21.78	1,990,500	21.117	-2.59%
2025-08-05	21.66	21.66	21.68	20.06	21.74	3,014,424	63,425,193	21.041	21.66	21.66	21.68	20.06	21.74	3,014,424	21.041	5.87%
2025-08-04	20.46	20.40	20.46	18.51	20.46	3,254,800	64,274,918	19.748	20.46	20.40	20.46	18.51	20.46	3,254,800	19.748	4.49%
2025-08-01	19.58	19.52	19.58	19.50	22.00	7,205,000	146,249,265	20.298	19.58	19.52	19.58	19.50	22.00	7,205,000	20.298	-9.56%
2025-07-31	21.65	21.65	21.75	21.35	23.80	3,541,100	78,837,222	22.263	21.65	21.65	21.75	21.35	23.80	3,541,100	22.263	-8.84%
2025-07-30	23.75	23.65	23.75	23.00	25.45	2,709,000	65,555,299	24.199	23.75	23.65	23.75	23.00	25.45	2,709,000	24.199	-4.23%
2025-07-29	24.80	24.70	24.80	22.40	25.05	3,168,500	77,140,555	24.346	24.80	24.70	24.80	22.40	25.05	3,168,500	24.346	6.67%
2025-07-28	23.25	23.25	23.30	22.90	24.10	2,335,000	54,779,707	23.460	23.25	23.25	23.30	22.90	24.10	2,335,000	23.460	-3.93%
2025-07-25	24.20	24.00	24.20	23.40	25.40	2,099,500	50,282,975	23.950	24.20	24.00	24.20	23.40	25.40	2,099,500	23.950	-2.02%
2025-07-24	24.70	24.70	24.75	24.00	25.10	1,719,500	42,526,124	24.732	24.70	24.70	24.75	24.00	25.10	1,719,500	24.732	3.56%
2025-07-23	23.85	23.85	23.90	23.60	24.90	1,253,000	29,877,750	23.845	23.85	23.85	23.90	23.60	24.90	1,253,000	23.845	-2.05%
2025-07-22	24.35	24.10	24.35	23.85	25.30	1,795,500	44,281,850	24.663	24.35	24.10	24.35	23.85	25.30	1,795,500	24.663	-0.41%
2025-07-21	24.45	24.40	24.45	24.00	25.20	1,633,500	40,097,050	24.547	24.45	24.40	24.45	24.00	25.20	1,633,500	24.547	-1.61%
2025-07-18	24.85	24.80	24.85	23.50	24.90	1,928,500	46,992,775	24.368	24.85	24.80	24.85	23.50	24.90	1,928,500	24.368	2.90%
2025-07-17	24.15	24.15	24.20	22.35	24.95	4,903,200	117,827,341	24.031	24.15	24.15	24.20	22.35	24.95	4,903,200	24.031	7.81%
2025-07-16	22.40	22.40	22.45	21.80	23.60	3,600,000	82,134,375	22.815	22.40	22.40	22.45	21.80	23.60	3,600,000	22.815	2.99%
2025-07-15	21.75	21.75	21.85	20.80	22.70	3,610,000	79,384,812	21.990	21.75	21.75	21.85	20.80	22.70	3,610,000	21.990	4.57%
2025-07-14	20.80	20.75	20.80	20.45	21.40	1,555,000	32,234,300	20.729	20.80	20.75	20.80	20.45	21.40	1,555,000	20.729	-2.35%
2025-07-11	21.30	21.30	21.35	20.85	22.50	1,802,000	38,488,200	21.359	21.30	21.30	21.35	20.85	22.50	1,802,000	21.359	-1.39%
2025-07-10	21.60	21.55	21.65	20.50	22.55	3,551,000	76,769,062	21.619	21.60	21.55	21.65	20.50	22.55	3,551,000	21.619	-0.46%
2025-07-09	21.70	21.65	21.80	21.10	22.10	2,266,500	49,127,050	21.675	21.70	21.65	21.80	21.10	22.10	2,266,500	21.675	-0.69%
2025-07-08	21.85	21.75	21.85	20.65	22.15	3,367,000	72,551,387	21.548	21.85	21.75	21.85	20.65	22.15	3,367,000	21.548	1.63%
2025-07-07	21.50	21.40	21.50	20.20	21.65	2,002,500	42,157,986	21.053	21.50	21.40	21.50	20.20	21.65	2,002,500	21.053	2.38%
2025-07-04	21.00	21.00	21.10	20.95	22.50	4,018,200	85,615,065	21.307	21.00	21.00	21.10	20.95	22.50	4,018,200	21.307	-3.89%
2025-07-03	21.85	21.85	21.90	20.90	22.40	2,516,000	55,069,512	21.888	21.85	21.85	21.90	20.90	22.40	2,516,000	21.888	2.58%
2025-07-02	21.30	21.25	21.30	20.60	24.30	4,477,500	99,051,381	22.122	21.30	21.25	21.30	20.60	24.30	4,477,500	22.122	-7.79%
2025-06-30	23.10	23.05	23.10	21.75	23.80	1,836,000	42,067,525	22.913	23.10	23.05	23.10	21.75	23.80	1,836,000	22.913	0.00%
2025-06-27	23.10	22.95	23.10	22.60	24.05	1,276,400	29,576,525	23.172	23.10	22.95	23.10	22.60	24.05	1,276,400	23.172	-1.07%
2025-06-26	23.35	23.10	23.35	22.10	23.60	1,897,500	43,228,012	22.782	23.35	23.10	23.35	22.10	23.60	1,897,500	22.782	-1.06%
2025-06-25	23.60	23.60	23.65	23.00	24.50	2,325,500	55,684,675	23.945	23.60	23.60	23.65	23.00	24.50	2,325,500	23.945	0.43%
2025-06-24	23.50	23.50	23.60	22.80	23.80	1,275,000	29,582,975	23.202	23.50	23.50	23.60	22.80	23.80	1,275,000	23.202	0.00%
2025-06-23	23.50	23.30	23.50	22.45	23.80	1,597,000	36,890,525	23.100	23.50	23.30	23.50	22.45	23.80	1,597,000	23.100	1.51%
2025-06-20	23.15	23.00	23.15	22.40	24.15	3,932,000	90,353,435	22.979	23.15	23.00	23.15	22.40	24.15	3,932,000	22.979	-4.14%
2025-06-19	24.15	24.00	24.15	23.75	25.60	4,034,631	98,803,260	24.489	24.15	24.00	24.15	23.75	25.60	4,034,631	24.489	-0.62%
2025-06-18	24.30	24.25	24.35	21.20	25.00	8,777,909	208,842,399	23.792	24.30	24.25	24.35	21.20	25.00	8,777,909	23.792	11.47%
2025-06-17	21.80	21.80	22.00	21.30	25.25	5,907,100	134,381,210	22.749	21.80	21.80	22.00	21.30	25.25	5,907,100	22.749	-10.84%
2025-06-16	24.45	24.40	24.45	22.30	24.80	5,246,300	126,586,215	24.129	24.45	24.40	24.45	22.30	24.80	5,246,300	24.129	4.94%
2025-06-13	23.30	23.30	23.35	22.60	23.95	2,783,037	64,558,374	23.197	23.30	23.30	23.35	22.60	23.95	2,783,037	23.197	0.22%
2025-06-12	23.25	23.25	23.30	21.10	24.20	6,498,500	152,005,480	23.391	23.25	23.25	23.30	21.10	24.20	6,498,500	23.391	7.64%
2025-06-11	21.60	21.60	21.65	19.52	21.85	4,707,500	99,335,383	21.102	21.60	21.60	21.65	19.52	21.85	4,707,500	21.102	8.00%
2025-06-10	20.00	20.00	20.15	19.10	20.50	3,421,000	67,554,595	19.747	20.00	20.00	20.15	19.10	20.50	3,421,000	19.747	1.52%
2025-06-09	19.70	19.66	19.70	18.80	20.25	2,602,800	51,256,096	19.693	19.70	19.66	19.70	18.80	20.25	2,602,800	19.693	2.60%
2025-06-06	19.20	19.06	19.20	18.38	19.26	2,017,060	37,927,177	18.803	19.20	19.06	19.20	18.38	19.26	2,017,060	18.803	0.73%
2025-06-05	19.06	19.06	19.26	18.84	19.90	2,861,000	54,795,695	19.153	19.06	19.06	19.26	18.84	19.90	2,861,000	19.153	-2.85%
2025-06-04	19.62	19.54	19.62	19.30	21.80	4,824,560	97,267,299	20.161	19.62	19.54	19.62	19.30	21.80	4,824,560	20.161	-7.23%
2025-06-03	21.15	21.15	21.25	20.50	22.35	2,241,001	47,850,871	21.352	21.15	21.15	21.25	20.50	22.35	2,241,001	21.352	-1.17%
2025-06-02	21.40	21.35	21.40	19.88	21.70	2,383,000	49,904,888	20.942	21.40	21.35	21.40	19.88	21.70	2,383,000	20.942	5.16%
2025-05-30	20.35	20.20	20.35	19.56	20.60	3,713,000	74,095,062	19.956	20.35	20.20	20.35	19.56	20.60	3,713,000	19.956	0.99%
2025-05-29	20.15	20.00	20.15	19.70	20.70	2,187,500	43,932,195	20.083	20.15	20.00	20.15	19.70	20.70	2,187,500	20.083	1.36%
2025-05-28	19.88	19.88	19.96	19.38	21.25	3,481,000	69,248,306	19.893	19.88	19.88	19.96	19.38	21.25	3,481,000	19.893	-4.88%
2025-05-27	20.90	20.90	21.10	20.60	22.35	3,747,000	80,522,926	21.490	20.90	20.90	21.10	20.60	22.35	3,747,000	21.490	-1.42%
2025-05-26	21.20	21.15	21.20	20.30	21.70	2,476,000	52,081,718	21.035	21.20	21.15	21.20	20.30	21.70	2,476,000	21.035	3.92%
2025-05-23	20.40	20.40	20.50	20.20	23.40	7,009,998	148,162,624	21.136	20.40	20.40	20.50	20.20	23.40	7,009,998	21.136	-10.13%
2025-05-22	22.70	22.70	22.80	21.20	23.90	3,077,500	70,077,450	22.771	22.70	22.70	22.80	21.20	23.90	3,077,500	22.771	5.09%
2025-05-21	21.60	21.50	21.60	20.65	22.25	3,269,501	70,652,084	21.609	21.60	21.50	21.60	20.65	22.25	3,269,501	21.609	3.85%
2025-05-20	20.80	20.60	20.80	19.54	20.90	2,717,000	54,748,740	20.150	20.80	20.60	20.80	19.54	20.90	2,717,000	20.150	5.69%
2025-05-19	19.68	19.62	19.68	18.72	19.84	1,329,500	25,816,790	19.418	19.68	19.62	19.68	18.72	19.84	1,329,500	19.418	1.86%
2025-05-16	19.32	19.32	19.34	18.68	20.10	1,799,506	35,042,281	19.473	19.32	19.32	19.34	18.68	20.10	1,799,506	19.473	0.21%
2025-05-15	19.28	19.24	19.28	18.30	19.56	2,755,000	52,107,253	18.914	19.28	19.24	19.28	18.30	19.56	2,755,000	18.914	5.13%
2025-05-14	18.34	18.24	18.34	18.00	19.50	3,539,000	65,929,940	18.630	18.34	18.24	18.34	18.00	19.50	3,539,000	18.630	-3.88%
2025-05-13	19.08	19.06	19.08	16.60	19.62	6,805,001	126,809,566	18.635	19.08	19.06	19.08	16.60	19.62	6,805,001	18.635	14.94%
2025-05-12	16.60	16.60	16.62	15.80	16.86	2,705,000	44,158,700	16.325	16.60	16.60	16.62	15.80	16.86	2,705,000	16.325	-1.66%
2025-05-09	16.88	16.82	16.88	15.02	16.88	2,584,500	41,546,570	16.075	16.88	16.82	16.88	15.02	16.88	2,584,500	16.075	9.04%
2025-05-08	15.48	15.46	15.48	15.12	16.00	1,988,500	30,727,280	15.452	15.48	15.46	15.48	15.12	16.00	1,988,500	15.452	-4.44%
2025-05-07	16.20	16.04	16.20	15.76	16.82	2,609,000	41,971,697	16.087	16.20	16.04	16.20	15.76	16.82	2,609,000	16.087	-3.57%
2025-05-06	16.80	16.50	16.80	15.92	17.26	3,634,500	61,064,310	16.801	16.80	16.50	16.80	15.92	17.26	3,634,500	16.801	5.40%
2025-05-02	15.94	15.92	15.94	15.40	16.00	1,000,500	15,862,220	15.854	15.94	15.92	15.94	15.40	16.00	1,000,500	15.854	2.57%
2025-04-30	15.54	15.50	15.54	15.20	16.20	1,156,500	17,866,410	15.449	15.54	15.50	15.54	15.20	16.20	1,156,500	15.449	-2.75%
2025-04-29	15.98	15.98	16.00	15.14	16.26	1,836,500	29,132,841	15.863	15.98	15.98	16.00	15.14	16.26	1,836,500	15.863	4.72%
2025-04-28	15.26	15.06	15.26	14.76	15.40	1,887,500	28,315,380	15.002	15.26	15.06	15.26	14.76	15.40	1,887,500	15.002	-0.91%
2025-04-25	15.40	15.26	15.40	15.18	15.84	1,976,000	30,532,709	15.452	15.40	15.26	15.40	15.18	15.84	1,976,000	15.452	-1.91%
2025-04-24	15.70	15.66	15.70	14.98	15.72	2,026,500	31,379,210	15.484	15.70	15.66	15.70	14.98	15.72	2,026,500	15.484	4.81%
2025-04-23	14.98	14.96	14.98	14.80	15.42	1,914,500	28,962,267	15.128	14.98	14.96	14.98	14.80	15.42	1,914,500	15.128	1.22%
2025-04-22	14.80	14.78	14.80	12.76	15.46	5,204,000	75,738,450	14.554	14.80	14.78	14.80	12.76	15.46	5,204,000	14.554	16.17%
2025-04-17	12.74	12.66	12.74	12.32	13.26	1,516,500	19,457,730	12.831	12.74	12.66	12.74	12.32	13.26	1,516,500	12.831	3.24%
2025-04-16	12.34	12.32	12.34	12.34	12.72	1,285,500	16,068,521	12.500	12.34	12.32	12.34	12.34	12.72	1,285,500	12.500	-2.83%
2025-04-15	12.70	12.62	12.70	12.46	13.30	1,568,000	20,084,810	12.809	12.70	12.62	12.70	12.46	13.30	1,568,000	12.809	-0.94%
2025-04-14	12.82	12.82	12.84	12.18	13.38	2,888,500	36,981,745	12.803	12.82	12.82	12.84	12.18	13.38	2,888,500	12.803	5.25%
2025-04-11	12.18	12.10	12.18	10.94	12.20	2,758,500	32,334,430	11.722	12.18	12.10	12.18	10.94	12.20	2,758,500	11.722	10.93%
2025-04-10	10.98	10.94	10.98	10.88	11.78	2,015,000	22,560,400	11.196	10.98	10.94	10.98	10.88	11.78	2,015,000	11.196	2.04%
2025-04-09	10.76	10.76	10.78	9.900	11.16	4,507,500	47,441,243	10.525	10.76	10.76	10.78	9.900	11.16	4,507,500	10.525	-3.58%
2025-04-08	11.16	11.10	11.16	10.68	11.72	3,463,500	38,801,010	11.203	11.16	11.10	11.16	10.68	11.72	3,463,500	11.203	2.57%
2025-04-07	10.88	10.88	10.90	10.80	12.88	7,079,500	82,418,731	11.642	10.88	10.88	10.90	10.80	12.88	7,079,500	11.642	-25.89%
2025-04-03	14.68	14.58	14.68	14.30	15.36	2,832,500	41,650,400	14.704	14.68	14.58	14.68	14.30	15.36	2,832,500	14.704	-3.17%
2025-04-02	15.16	15.16	15.24	14.98	15.62	2,481,000	37,922,000	15.285	15.16	15.16	15.24	14.98	15.62	2,481,000	15.285	-1.04%
2025-04-01	15.32	15.32	15.40	15.30	16.50	3,836,294	61,271,579	15.972	15.32	15.32	15.40	15.30	16.50	3,836,294	15.972	-0.91%
2025-03-31	15.46	15.40	15.46	14.94	16.10	4,437,500	67,764,794	15.271	15.46	15.40	15.46	14.94	16.10	4,437,500	15.271	-2.03%
2025-03-28	15.78	15.70	15.78	14.28	15.84	5,298,664	81,452,959	15.372	15.78	15.70	15.78	14.28	15.84	5,298,664	15.372	10.50%
2025-03-27	14.28	14.26	14.28	13.10	14.58	4,753,000	67,120,930	14.122	14.28	14.26	14.28	13.10	14.58	4,753,000	14.122	7.05%
2025-03-26	13.34	13.30	13.34	12.72	13.60	3,822,500	50,863,330	13.306	13.34	13.30	13.34	12.72	13.60	3,822,500	13.306	4.22%
2025-03-25	12.80	12.80	12.82	12.70	13.26	1,649,000	21,245,315	12.884	12.80	12.80	12.82	12.70	13.26	1,649,000	12.884	-3.61%
2025-03-24	13.28	13.26	13.30	12.18	13.44	5,051,000	65,188,721	12.906	13.28	13.26	13.30	12.18	13.44	5,051,000	12.906	6.41%
2025-03-21	12.48	12.48	12.56	12.02	12.72	4,015,294	49,654,801	12.366	12.48	12.48	12.56	12.02	12.72	4,015,294	12.366	1.46%
2025-03-20	12.30	12.30	12.32	12.08	13.54	7,582,000	94,364,842	12.446	12.30	12.30	12.32	12.08	13.54	7,582,000	12.446	-5.38%
2025-03-19	13.00	12.98	13.00	12.72	13.46	2,616,848	34,195,426	13.067	13.00	12.98	13.00	12.72	13.46	2,616,848	13.067	-1.52%
2025-03-18	13.20	13.20	13.30	12.96	14.20	4,431,500	58,885,056	13.288	13.20	13.20	13.30	12.96	14.20	4,431,500	13.288	-3.93%
2025-03-17	13.74	13.74	13.78	12.20	13.74	6,138,500	79,663,970	12.978	13.74	13.74	13.78	12.20	13.74	6,138,500	12.978	8.02%
2025-03-14	12.72	12.72	12.74	12.70	14.50	6,373,084	82,644,811	12.968	12.72	12.72	12.74	12.70	14.50	6,373,084	12.968	-2.90%
2025-03-13	13.10	13.10	13.16	13.00	14.44	5,684,500	75,723,040	13.321	13.10	13.10	13.16	13.00	14.44	5,684,500	13.321	-8.65%
2025-03-12	14.34	14.34	14.36	14.02	14.68	3,481,500	49,806,042	14.306	14.34	14.34	14.36	14.02	14.68	3,481,500	14.306	0.70%
2025-03-11	14.24	14.24	14.30	13.78	14.58	5,669,322	80,268,950	14.158	14.24	14.24	14.30	13.78	14.58	5,669,322	14.158	-3.26%
2025-03-10	14.72	14.58	14.72	13.60	16.02	9,290,000	132,802,873	14.295	14.72	14.58	14.72	13.60	16.02	9,290,000	14.295	-8.34%
2025-03-07	16.06	16.02	16.06	15.00	16.06	9,557,550	147,152,950	15.397	16.06	16.02	16.06	15.00	16.06	9,557,550	15.397	0.37%
2025-03-06	16.00	15.94	16.00	15.20	16.28	7,259,500	114,649,610	15.793	16.00	15.94	16.00	15.20	16.28	7,259,500	15.793	5.26%
2025-03-05	15.20	15.20	15.26	14.82	15.98	10,164,728	155,095,882	15.258	15.20	15.20	15.26	14.82	15.98	10,164,728	15.258	-3.43%
2025-03-04	15.74	15.74	15.78	15.52	16.46	6,297,000	99,908,770	15.866	15.74	15.74	15.78	15.52	16.46	6,297,000	15.866	-0.88%
2025-03-03	15.88	15.86	15.88	15.54	17.12	11,221,000	182,502,241	16.264	15.88	15.86	15.88	15.54	17.12	11,221,000	16.264	-0.50%
2025-02-28	15.96	15.96	15.98	15.72	17.28	18,398,389	295,778,346	16.076	15.96	15.96	15.98	15.72	17.28	18,398,389	16.076	-4.77%
2025-02-27	16.76	16.76	16.78	16.40	19.78	23,938,072	419,350,357	17.518	16.76	16.76	16.78	16.40	19.78	23,938,072	17.518	-0.24%
2025-02-26	16.80	16.80	16.82	13.84	17.76	18,424,492	308,231,783	16.729	16.80	16.80	16.82	13.84	17.76	18,424,492	16.729	21.39%
2025-02-25	13.84	13.80	13.84	12.50	13.84	7,705,500	103,020,730	13.370	13.84	13.80	13.84	12.50	13.84	7,705,500	13.370	6.79%
2025-02-24	12.96	12.96	13.00	11.84	13.20	15,285,000	192,833,245	12.616	12.96	12.96	13.00	11.84	13.20	15,285,000	12.616	1.25%
2025-02-21	12.80	12.80	12.82	12.28	13.42	9,690,980	125,244,162	12.924	12.80	12.80	12.82	12.28	13.42	9,690,980	12.924	0.63%
2025-02-20	12.72	12.72	12.76	12.28	13.40	8,922,000	113,710,081	12.745	12.72	12.72	12.76	12.28	13.40	8,922,000	12.745	-1.09%
2025-02-19	12.86	12.82	12.86	12.20	13.20	8,023,500	101,011,130	12.589	12.86	12.82	12.86	12.20	13.20	8,023,500	12.589	3.54%
2025-02-18	12.42	12.40	12.42	11.02	12.68	10,528,500	124,931,223	11.866	12.42	12.40	12.42	11.02	12.68	10,528,500	11.866	10.11%
2025-02-17	11.28	11.28	11.30	10.30	11.54	14,225,500	158,710,386	11.157	11.28	11.28	11.30	10.30	11.54	14,225,500	11.157	10.59%
2025-02-14	10.20	10.18	10.20	9.600	10.26	6,043,924	60,490,151	10.008	10.20	10.18	10.20	9.600	10.26	6,043,924	10.008	6.81%
2025-02-13	9.550	9.550	9.560	9.440	10.36	6,637,937	65,818,679	9.9155	9.550	9.550	9.560	9.440	10.36	6,637,937	9.9155	-7.82%
2025-02-12	10.36	10.30	10.36	9.900	10.38	8,815,463	89,552,845	10.159	10.36	10.30	10.36	9.900	10.38	8,815,463	10.159	5.18%
2025-02-11	9.850	9.760	9.850	9.580	10.24	6,687,000	65,959,685	9.8639	9.850	9.760	9.850	9.580	10.24	6,687,000	9.8639	1.97%
2025-02-10	9.660	9.660	9.670	9.650	10.54	15,562,000	157,382,505	10.113	9.660	9.660	9.670	9.650	10.54	15,562,000	10.113	3.43%
2025-02-07	9.340	9.340	9.350	8.910	9.690	7,174,500	67,049,875	9.3456	9.340	9.340	9.350	8.910	9.690	7,174,500	9.3456	-4.30%
2025-02-06	9.760	9.750	9.760	9.310	9.960	4,174,500	40,495,234	9.7006	9.760	9.750	9.760	9.310	9.960	4,174,500	9.7006	1.88%
2025-02-05	9.580	9.570	9.600	9.510	10.32	5,119,000	50,521,830	9.8695	9.580	9.570	9.600	9.510	10.32	5,119,000	9.8695	-8.94%
2025-02-04	10.52	10.48	10.52	10.10	10.58	872,500	9,064,550	10.389	10.52	10.48	10.52	10.10	10.58	872,500	10.389	3.14%
2025-02-03	10.20	10.10	10.20	9.710	10.42	951,500	9,568,044	10.056	10.20	10.10	10.20	9.710	10.42	951,500	10.056	1.19%
2025-01-28	10.08	10.00	10.08	9.700	11.00	1,611,612	16,152,766	10.023	10.08	10.00	10.08	9.700	11.00	1,611,612	10.023	-2.51%
2025-01-27	10.34	10.30	10.34	9.980	10.54	4,076,000	41,515,008	10.185	10.34	10.30	10.34	9.980	10.54	4,076,000	10.185	0.58%
2025-01-24	10.28	10.26	10.28	10.04	10.76	3,747,500	39,022,190	10.413	10.28	10.26	10.28	10.04	10.76	3,747,500	10.413	-1.15%
2025-01-23	10.40	10.38	10.40	10.22	11.46	6,750,669	71,980,686	10.663	10.40	10.38	10.40	10.22	11.46	6,750,669	10.663	-4.94%
2025-01-22	10.94	10.94	10.98	10.88	11.20	3,444,000	37,987,700	11.030	10.94	10.94	10.98	10.88	11.20	3,444,000	11.030	-0.73%
2025-01-21	11.02	11.02	11.06	10.64	11.34	4,744,500	52,244,280	11.012	11.02	11.02	11.06	10.64	11.34	4,744,500	11.012	-0.36%
2025-01-20	11.06	11.02	11.06	10.28	11.24	10,654,500	117,093,059	10.990	11.06	11.02	11.06	10.28	11.24	10,654,500	10.990	7.80%
2025-01-17	10.26	10.24	10.26	10.12	10.68	6,295,500	65,022,068	10.328	10.26	10.24	10.26	10.12	10.68	6,295,500	10.328	-3.93%
2025-01-16	10.68	10.68	10.70	9.900	11.78	26,240,000	287,508,835	10.957	10.68	10.68	10.70	9.900	11.78	26,240,000	10.957	9.65%
2025-01-15	9.740	9.740	9.750	9.660	10.02	3,263,000	32,039,092	9.8189	9.740	9.740	9.750	9.660	10.02	3,263,000	9.8189	-2.50%
2025-01-14	9.990	9.990	10.00	9.500	10.18	6,968,500	68,975,610	9.8982	9.990	9.990	10.00	9.500	10.18	6,968,500	9.8982	4.06%
2025-01-13	9.600	9.600	9.620	9.140	10.42	13,451,000	132,598,107	9.8579	9.600	9.600	9.620	9.140	10.42	13,451,000	9.8579	3.78%
2025-01-10	9.250	9.250	9.260	9.150	9.430	3,142,000	29,148,213	9.2770	9.250	9.250	9.260	9.150	9.430	3,142,000	9.2770	-1.39%
2025-01-09	9.380	9.380	9.390	8.900	9.650	4,652,500	43,590,436	9.3693	9.380	9.380	9.390	8.900	9.650	4,652,500	9.3693	2.96%
2025-01-08	9.110	9.070	9.110	8.500	9.180	5,712,500	50,585,245	8.8552	9.110	9.070	9.110	8.500	9.180	5,712,500	8.8552	0.55%
2025-01-07	9.060	9.060	9.090	8.920	9.870	5,072,000	46,476,632	9.1634	9.060	9.060	9.090	8.920	9.870	5,072,000	9.1634	-6.11%
2025-01-06	9.650	9.650	9.660	9.200	9.980	7,057,000	68,188,395	9.6625	9.650	9.650	9.660	9.200	9.980	7,057,000	9.6625	0.21%
2025-01-03	9.630	9.610	9.630	9.170	9.720	8,073,500	76,888,575	9.5236	9.630	9.610	9.630	9.170	9.720	8,073,500	9.5236	2.67%
2025-01-02	9.380	9.360	9.380	8.830	9.800	6,296,500	58,187,303	9.2412	9.380	9.360	9.380	8.830	9.800	6,296,500	9.2412	1.85%
2024-12-31	9.210	9.180	9.210	8.750	9.580	8,940,500	82,021,690	9.1742	9.210	9.180	9.210	8.750	9.580	8,940,500	9.1742	1.99%
2024-12-30	9.030	9.000	9.030	8.420	10.30	27,237,000	255,812,530	9.3921	9.030	9.000	9.030	8.420	10.30	27,237,000	9.3921	7.63%
2024-12-27	8.390	8.390	8.400	8.210	9.100	11,953,000	100,735,695	8.4276	8.390	8.390	8.400	8.210	9.100	11,953,000	8.4276	-7.60%
2024-12-24	9.080	9.060	9.080	8.520	9.110	6,700,500	59,344,165	8.8567	9.080	9.060	9.080	8.520	9.110	6,700,500	8.8567	6.57%
2024-12-23	8.520	8.520	8.540	8.300	8.890	7,174,000	61,472,857	8.5688	8.520	8.520	8.540	8.300	8.890	7,174,000	8.5688	1.19%
2024-12-20	8.420	8.420	8.450	8.410	8.870	6,420,000	54,830,990	8.5407	8.420	8.420	8.450	8.410	8.870	6,420,000	8.5407	-3.11%
2024-12-19	8.690	8.680	8.690	8.570	9.490	7,869,500	69,918,182	8.8847	8.690	8.680	8.690	8.570	9.490	7,869,500	8.8847	-2.14%
2024-12-18	8.880	8.850	8.880	8.730	9.370	6,553,500	58,696,880	8.9566	8.880	8.850	8.880	8.730	9.370	6,553,500	8.9566	-3.48%
2024-12-17	9.200	9.200	9.220	8.820	9.940	9,005,500	81,730,105	9.0756	9.200	9.200	9.220	8.820	9.940	9,005,500	9.0756	-4.66%
2024-12-16	9.650	9.610	9.650	9.250	10.04	8,119,916	77,443,628	9.5375	9.650	9.610	9.650	9.250	10.04	8,119,916	9.5375	-0.31%
2024-12-13	9.680	9.680	9.700	9.680	10.46	9,986,000	99,059,605	9.9198	9.680	9.680	9.700	9.680	10.46	9,986,000	9.9198	-4.54%
2024-12-12	10.14	10.12	10.14	9.640	10.46	20,321,500	203,421,912	10.010	10.14	10.12	10.14	9.640	10.46	20,321,500	10.010	-4.88%
2024-12-11	10.66	10.66	10.68	7.680	10.74	69,495,400	656,121,479	9.4412	10.66	10.66	10.68	7.680	10.74	69,495,400	9.4412	39.35%
2024-12-10	7.650	7.640	7.650	7.300	8.070	16,035,700	123,388,211	7.6946	7.650	7.640	7.650	7.300	8.070	16,035,700	7.6946	4.79%
2024-12-09	7.300	7.280	7.300	6.970	7.340	8,069,300	58,097,629	7.1998	7.300	7.280	7.300	6.970	7.340	8,069,300	7.1998	5.34%
2024-12-06	6.930	6.890	6.930	6.720	7.010	5,494,700	37,670,426	6.8558	6.930	6.890	6.930	6.720	7.010	5,494,700	6.8558	1.17%
2024-12-05	6.850	6.850	6.880	6.320	7.040	8,158,300	54,787,920	6.7156	6.850	6.850	6.880	6.320	7.040	8,158,300	6.7156	6.53%
2024-12-04	6.430	6.430	6.460	6.350	6.690	5,717,500	37,121,880	6.4927	6.430	6.430	6.460	6.350	6.690	5,717,500	6.4927	-3.60%
2024-12-03	6.670	6.670	6.680	6.510	6.860	4,086,000	27,251,442	6.6695	6.670	6.670	6.680	6.510	6.860	4,086,000	6.6695	-1.33%
2024-12-02	6.760	6.760	6.780	6.450	6.860	5,519,500	36,939,784	6.6926	6.760	6.760	6.780	6.450	6.860	5,519,500	6.6926	1.65%
2024-11-29	6.650	6.640	6.650	6.570	6.910	5,703,500	38,304,145	6.7159	6.650	6.640	6.650	6.570	6.910	5,703,500	6.7159	-3.34%
2024-11-28	6.880	6.880	6.890	6.650	7.560	13,403,500	94,245,115	7.0314	6.880	6.880	6.890	6.650	7.560	13,403,500	7.0314	-6.90%
2024-11-27	7.390	7.380	7.390	6.990	8.350	37,285,500	285,513,415	7.6575	7.390	7.380	7.390	6.990	8.350	37,285,500	7.6575	7.73%
2024-11-26	6.860	6.860	6.870	6.690	7.070	6,046,500	41,653,715	6.8889	6.860	6.860	6.870	6.690	7.070	6,046,500	6.8889	1.48%
2024-11-25	6.760	6.750	6.760	6.590	7.250	8,530,000	58,145,850	6.8166	6.760	6.750	6.760	6.590	7.250	8,530,000	6.8166	-3.70%
2024-11-22	7.020	7.020	7.090	7.020	7.740	9,532,500	69,833,750	7.3259	7.020	7.020	7.090	7.020	7.740	9,532,500	7.3259	-2.77%
2024-11-21	7.220	7.220	7.230	7.000	7.530	8,029,500	57,855,850	7.2054	7.220	7.220	7.230	7.000	7.530	8,029,500	7.2054	-2.04%
2024-11-20	7.370	7.360	7.370	6.510	7.480	19,000,000	134,801,920	7.0948	7.370	7.360	7.370	6.510	7.480	19,000,000	7.0948	12.52%
2024-11-19	6.550	6.540	6.550	6.290	6.810	11,504,500	75,435,625	6.5571	6.550	6.540	6.550	6.290	6.810	11,504,500	6.5571	4.13%
2024-11-18	6.290	6.280	6.290	6.000	6.650	12,083,000	76,817,400	6.3575	6.290	6.280	6.290	6.000	6.650	12,083,000	6.3575	3.11%
2024-11-15	6.100	6.100	6.120	5.920	6.390	11,077,000	68,185,360	6.1556	6.100	6.100	6.120	5.920	6.390	11,077,000	6.1556	-1.45%
2024-11-14	6.190	6.170	6.190	6.100	7.340	23,987,400	157,247,553	6.5554	6.190	6.170	6.190	6.100	7.340	23,987,400	6.5554	-15.09%
2024-11-13	7.290	7.280	7.290	7.090	8.270	18,425,500	137,795,552	7.4785	7.290	7.280	7.290	7.090	8.270	18,425,500	7.4785	-11.74%
2024-11-12	8.260	8.260	8.270	7.910	8.790	19,579,000	162,247,840	8.2868	8.260	8.260	8.270	7.910	8.790	19,579,000	8.2868	-2.36%
2024-11-11	8.460	8.450	8.460	7.330	9.090	41,581,007	349,407,134	8.4030	8.460	8.450	8.460	7.330	9.090	41,581,007	8.4030	11.90%
2024-11-08	7.560	7.560	7.570	6.860	9.200	85,304,000	686,879,563	8.0521	7.560	7.560	7.570	6.860	9.200	85,304,000	8.0521	12.67%
2024-11-07	6.710	6.700	6.710	4.820	6.980	73,187,886	446,813,953	6.1050	6.710	6.700	6.710	4.820	6.980	73,187,886	6.1050	41.86%
2024-11-06	4.730	4.700	4.730	4.610	5.200	13,745,000	67,593,280	4.9177	4.730	4.700	4.730	4.610	5.200	13,745,000	4.9177	-1.25%
2024-11-05	4.790	4.760	4.790	4.530	4.850	6,879,000	32,233,170	4.6857	4.790	4.760	4.790	4.530	4.850	6,879,000	4.6857	0.84%
2024-11-04	4.750	4.720	4.750	4.480	4.970	8,201,500	37,731,423	4.6006	4.750	4.720	4.750	4.480	4.970	8,201,500	4.6006	-0.84%
2024-11-01	4.790	4.780	4.790	4.750	5.730	17,838,500	92,577,625	5.1898	4.790	4.780	4.790	4.750	5.730	17,838,500	5.1898	-5.89%
2024-10-31	5.090	5.060	5.090	4.850	5.110	8,332,500	41,438,885	4.9732	5.090	5.060	5.090	4.850	5.110	8,332,500	4.9732	1.80%
2024-10-30	5.000	4.990	5.000	4.480	5.290	22,476,500	111,928,714	4.9798	5.000	4.990	5.000	4.480	5.290	22,476,500	4.9798	11.61%
2024-10-29	4.480	4.480	4.490	4.140	4.650	14,001,000	61,696,820	4.4066	4.480	4.480	4.490	4.140	4.650	14,001,000	4.4066	7.43%
2024-10-28	4.170	4.170	4.190	4.090	4.280	3,262,500	13,623,768	4.1759	4.170	4.170	4.190	4.090	4.280	3,262,500	4.1759	0.48%
2024-10-25	4.150	4.140	4.150	3.850	4.150	5,617,500	22,745,365	4.0490	4.150	4.140	4.150	3.850	4.150	5,617,500	4.0490	8.36%
2024-10-24	3.830	3.820	3.830	3.800	4.030	3,687,000	14,311,975	3.8817	3.830	3.820	3.830	3.800	4.030	3,687,000	3.8817	-4.01%
2024-10-23	3.990	3.960	3.990	3.920	4.090	3,373,500	13,470,164	3.9929	3.990	3.960	3.990	3.920	4.090	3,373,500	3.9929	1.27%
2024-10-22	3.940	3.930	3.960	3.890	4.180	6,366,500	25,718,980	4.0397	3.940	3.930	3.960	3.890	4.180	6,366,500	4.0397	-1.75%
2024-10-21	4.010	4.000	4.010	3.900	4.160	3,955,500	15,917,946	4.0243	4.010	4.000	4.010	3.900	4.160	3,955,500	4.0243	0.00%
2024-10-18	4.010	3.980	4.010	3.780	4.090	6,173,206	24,303,384	3.9369	4.010	3.980	4.010	3.780	4.090	6,173,206	3.9369	5.53%
2024-10-17	3.800	3.800	3.820	3.730	3.970	6,189,944	23,935,225	3.8668	3.800	3.800	3.820	3.730	3.970	6,189,944	3.8668	-0.26%
2024-10-16	3.810	3.780	3.810	3.720	3.930	4,666,000	17,843,911	3.8242	3.810	3.780	3.810	3.720	3.930	4,666,000	3.8242	0.00%
2024-10-15	3.810	3.770	3.810	3.720	4.400	8,006,000	32,023,255	3.9999	3.810	3.770	3.810	3.720	4.400	8,006,000	3.9999	-10.14%
2024-10-14	4.240	4.230	4.240	4.180	4.900	7,693,500	33,353,238	4.3352	4.240	4.230	4.240	4.180	4.900	7,693,500	4.3352	-10.74%
2024-10-10	4.750	4.730	4.750	4.400	5.190	20,524,000	100,567,897	4.9000	4.750	4.730	4.750	4.400	5.190	20,524,000	4.9000	5.56%
2024-10-09	4.500	4.490	4.500	4.140	5.460	23,625,500	114,787,142	4.8586	4.500	4.490	4.500	4.140	5.460	23,625,500	4.8586	2.51%
2024-10-08	4.390	4.380	4.390	4.330	5.390	13,911,000	65,124,251	4.6815	4.390	4.380	4.390	4.330	5.390	13,911,000	4.6815	-10.41%
2024-10-07	4.900	4.890	4.900	4.620	4.970	2,713,024	13,125,026	4.8378	4.900	4.890	4.900	4.620	4.970	2,713,024	4.8378	3.59%
2024-10-04	4.730	4.710	4.730	4.300	4.730	2,310,000	10,558,215	4.5707	4.730	4.710	4.730	4.300	4.730	2,310,000	4.5707	7.26%
2024-10-03	4.410	4.360	4.410	4.180	4.760	1,701,500	7,448,961	4.3779	4.410	4.360	4.410	4.180	4.760	1,701,500	4.3779	-7.16%
2024-10-02	4.750	4.750	4.790	4.460	4.910	3,830,500	17,830,790	4.6550	4.750	4.750	4.790	4.460	4.910	3,830,500	4.6550	-0.84%
2024-09-30	4.790	4.790	4.800	4.410	5.000	10,947,900	51,533,486	4.7072	4.790	4.790	4.800	4.410	5.000	10,947,900	4.7072	11.92%
2024-09-27	4.280	4.260	4.280	3.770	4.390	8,423,000	34,506,625	4.0967	4.280	4.260	4.280	3.770	4.390	8,423,000	4.0967	16.62%
2024-09-26	3.670	3.670	3.680	3.340	3.690	7,847,500	27,697,860	3.5295	3.670	3.670	3.680	3.340	3.690	7,847,500	3.5295	7.62%
2024-09-25	3.410	3.410	3.430	3.200	3.670	13,891,000	47,910,651	3.4490	3.410	3.410	3.430	3.200	3.670	13,891,000	3.4490	8.25%
2024-09-24	3.150	3.120	3.150	2.910	3.200	5,324,000	16,454,525	3.0906	3.150	3.120	3.150	2.910	3.200	5,324,000	3.0906	6.06%
2024-09-23	2.970	2.960	2.970	2.950	3.420	14,944,500	46,888,045	3.1375	2.970	2.960	2.970	2.950	3.420	14,944,500	3.1375	-2.94%
2024-09-20	3.060	3.030	3.060	2.890	3.210	7,455,000	22,655,540	3.0390	3.060	3.030	3.060	2.890	3.210	7,455,000	3.0390	-0.65%
2024-09-19	3.080	3.080	3.090	2.920	3.150	5,754,932	17,422,290	3.0274	3.080	3.080	3.090	2.920	3.150	5,754,932	3.0274	-0.32%
2024-09-17	3.090	3.090	3.120	2.700	3.090	914,500	2,670,595	2.9203	3.090	3.090	3.120	2.700	3.090	914,500	2.9203	14.02%
2024-09-16	2.710	2.710	2.730	2.530	3.120	2,037,000	5,555,063	2.7271	2.710	2.710	2.730	2.530	3.120	2,037,000	2.7271	-13.14%
2024-09-13	3.120	3.120	3.130	2.610	3.170	11,836,886	33,418,906	2.8233	3.120	3.120	3.130	2.610	3.170	11,836,886	2.8233	20.46%
2024-09-12	2.590	2.580	2.600	2.580	2.700	2,846,000	7,488,625	2.6313	2.590	2.580	2.600	2.580	2.700	2,846,000	2.6313	-1.52%
2024-09-11	2.630	2.630	2.650	2.590	2.720	2,529,000	6,724,465	2.6589	2.630	2.630	2.650	2.590	2.720	2,529,000	2.6589	-2.59%
2024-09-10	2.700	2.690	2.700	2.640	2.830	3,042,000	8,225,842	2.7041	2.700	2.690	2.700	2.640	2.830	3,042,000	2.7041	-2.17%
2024-09-09	2.760	2.750	2.760	2.600	2.820	7,793,714	21,146,311	2.7133	2.760	2.750	2.760	2.600	2.820	7,793,714	2.7133	2.60%
2024-09-05	2.690	2.670	2.690	2.480	2.720	10,817,000	28,159,183	2.6032	2.690	2.670	2.690	2.480	2.720	10,817,000	2.6032	1.13%
2024-09-04	2.660	2.650	2.660	2.570	3.040	9,671,500	26,311,675	2.7205	2.660	2.650	2.660	2.570	3.040	9,671,500	2.7205	-12.50%
2024-09-03	3.040	3.020	3.040	3.000	3.160	1,184,000	3,637,325	3.0721	3.040	3.020	3.040	3.000	3.160	1,184,000	3.0721	-0.33%
2024-09-02	3.050	3.010	3.050	2.980	3.240	3,930,500	12,035,579	3.0621	3.050	3.010	3.050	2.980	3.240	3,930,500	3.0621	-6.15%
2024-08-30	3.250	3.240	3.260	3.220	3.550	3,953,500	13,378,677	3.3840	3.250	3.240	3.260	3.220	3.550	3,953,500	3.3840	-5.25%
2024-08-29	3.430	3.430	3.450	3.240	3.720	4,415,000	15,204,730	3.4439	3.430	3.430	3.450	3.240	3.720	4,415,000	3.4439	-4.99%
2024-08-28	3.610	3.600	3.610	3.500	3.680	1,021,500	3,690,843	3.6132	3.610	3.600	3.610	3.500	3.680	1,021,500	3.6132	-0.82%
2024-08-27	3.640	3.630	3.650	3.590	3.780	947,000	3,472,336	3.6667	3.640	3.630	3.650	3.590	3.780	947,000	3.6667	0.28%
2024-08-26	3.630	3.600	3.630	3.580	3.900	896,500	3,266,309	3.6434	3.630	3.600	3.630	3.580	3.900	896,500	3.6434	-1.89%
2024-08-23	3.700	3.610	3.700	3.550	3.790	942,000	3,435,376	3.6469	3.700	3.610	3.700	3.550	3.790	942,000	3.6469	-1.33%
2024-08-22	3.750	3.740	3.750	3.750	3.950	996,000	3,790,154	3.8054	3.750	3.740	3.750	3.750	3.950	996,000	3.8054	-3.60%
2024-08-21	3.890	3.840	3.870	3.810	3.980	499,000	1,941,477	3.8907	3.890	3.840	3.870	3.810	3.980	499,000	3.8907	1.04%
2024-08-20	3.850	3.850	3.860	3.850	4.020	573,500	2,230,940	3.8900	3.850	3.850	3.860	3.850	4.020	573,500	3.8900	-1.79%
2024-08-19	3.920	3.920	3.950	3.920	4.100	710,500	2,872,494	4.0429	3.920	3.920	3.950	3.920	4.100	710,500	4.0429	-3.69%
2024-08-16	4.070	4.060	4.070	3.960	4.150	733,500	2,992,512	4.0798	4.070	4.060	4.070	3.960	4.150	733,500	4.0798	2.78%
2024-08-15	3.960	3.960	3.980	3.780	4.070	825,000	3,268,175	3.9614	3.960	3.960	3.980	3.780	4.070	825,000	3.9614	3.39%
2024-08-14	3.830	3.820	3.830	3.750	3.950	1,168,500	4,498,260	3.8496	3.830	3.820	3.830	3.750	3.950	1,168,500	3.8496	-2.54%
2024-08-13	3.930	3.930	3.940	3.810	4.090	720,500	2,806,260	3.8949	3.930	3.930	3.940	3.810	4.090	720,500	3.8949	0.00%
2024-08-12	3.930	3.890	3.910	3.840	3.990	530,000	2,079,725	3.9240	3.930	3.890	3.910	3.840	3.990	530,000	3.9240	-0.25%
2024-08-09	3.940	3.940	3.960	3.940	4.080	854,000	3,421,804	4.0068	3.940	3.940	3.960	3.940	4.080	854,000	4.0068	-1.01%
2024-08-08	3.980	3.970	3.990	3.960	4.060	625,000	2,501,120	4.0018	3.980	3.970	3.990	3.960	4.060	625,000	4.0018	-1.24%
2024-08-07	4.030	4.020	4.030	4.020	4.190	887,500	3,643,755	4.1056	4.030	4.020	4.030	4.020	4.190	887,500	4.1056	-3.59%
2024-08-06	4.180	4.180	4.190	4.050	4.210	1,453,500	6,068,352	4.1750	4.180	4.180	4.190	4.050	4.210	1,453,500	4.1750	4.24%
2024-08-05	4.010	3.980	4.010	3.910	4.120	1,421,500	5,733,989	4.0338	4.010	3.980	4.010	3.910	4.120	1,421,500	4.0338	2.56%
2024-08-02	3.910	3.910	3.940	3.910	4.090	641,500	2,565,000	3.9984	3.910	3.910	3.940	3.910	4.090	641,500	3.9984	-1.51%
2024-08-01	3.970	3.950	3.970	3.850	4.140	845,000	3,340,035	3.9527	3.970	3.950	3.970	3.850	4.140	845,000	3.9527	-1.73%
2024-07-31	4.040	4.040	4.060	3.720	4.140	1,763,500	7,039,990	3.9921	4.040	4.040	4.060	3.720	4.140	1,763,500	3.9921	2.54%
2024-07-30	3.940	3.940	3.950	3.880	4.150	1,591,000	6,302,070	3.9611	3.940	3.940	3.950	3.880	4.150	1,591,000	3.9611	-5.06%
2024-07-29	4.150	4.130	4.150	4.130	4.200	299,000	1,243,780	4.1598	4.150	4.130	4.150	4.130	4.200	299,000	4.1598	-0.24%
2024-07-26	4.160	4.160	4.180	4.150	4.250	1,040,000	4,365,895	4.1980	4.160	4.160	4.180	4.150	4.250	1,040,000	4.1980	0.00%
2024-07-25	4.160	4.160	4.180	4.160	4.390	718,500	3,029,785	4.2168	4.160	4.160	4.180	4.160	4.390	718,500	4.2168	-4.59%
2024-07-24	4.360	4.310	4.360	4.260	4.820	951,000	4,132,225	4.3451	4.360	4.310	4.360	4.260	4.820	951,000	4.3451	-1.13%
2024-07-23	4.410	4.410	4.470	4.410	4.660	966,000	4,373,960	4.5279	4.410	4.410	4.470	4.410	4.660	966,000	4.5279	-5.57%
2024-07-22	4.670	4.670	4.700	4.530	4.840	1,651,000	7,807,310	4.7288	4.670	4.670	4.700	4.530	4.840	1,651,000	4.7288	3.09%
2024-07-19	4.530	4.530	4.540	4.440	4.590	1,546,500	6,986,950	4.5179	4.530	4.530	4.540	4.440	4.590	1,546,500	4.5179	0.67%
2024-07-18	4.500	4.500	4.520	4.340	4.550	2,056,740	9,207,201	4.4766	4.500	4.500	4.520	4.340	4.550	2,056,740	4.4766	0.22%
2024-07-17	4.490	4.460	4.490	4.160	4.620	3,342,500	14,744,183	4.4111	4.490	4.460	4.490	4.160	4.620	3,342,500	4.4111	6.90%
2024-07-16	4.200	4.190	4.200	4.040	4.240	1,012,500	4,202,364	4.1505	4.200	4.190	4.200	4.040	4.240	1,012,500	4.1505	1.45%
2024-07-15	4.140	4.120	4.140	4.000	4.280	1,963,500	8,048,625	4.0991	4.140	4.120	4.140	4.000	4.280	1,963,500	4.0991	-2.82%
2024-07-12	4.260	4.250	4.260	4.100	4.290	3,386,000	14,195,545	4.1924	4.260	4.250	4.260	4.100	4.290	3,386,000	4.1924	3.90%
2024-07-11	4.100	4.060	4.100	3.960	4.270	2,243,500	9,232,490	4.1152	4.100	4.060	4.100	3.960	4.270	2,243,500	4.1152	2.50%
2024-07-10	4.000	3.990	4.000	3.930	4.070	1,610,500	6,425,180	3.9896	4.000	3.990	4.000	3.930	4.070	1,610,500	3.9896	1.01%
2024-07-09	3.960	3.940	3.960	3.900	4.190	2,888,000	11,427,212	3.9568	3.960	3.940	3.960	3.900	4.190	2,888,000	3.9568	-2.46%
2024-07-08	4.060	4.060	4.070	4.030	4.330	1,060,500	4,397,105	4.1463	4.060	4.060	4.070	4.030	4.330	1,060,500	4.1463	-7.31%
2024-07-05	4.380	4.380	4.390	4.300	4.490	1,804,592	7,871,739	4.3621	4.380	4.380	4.390	4.300	4.490	1,804,592	4.3621	-0.45%
2024-07-04	4.400	4.390	4.400	4.380	4.500	978,000	4,312,035	4.4090	4.400	4.390	4.400	4.380	4.500	978,000	4.4090	-2.22%
2024-07-03	4.500	4.470	4.500	4.420	4.770	1,909,500	8,583,285	4.4950	4.500	4.470	4.500	4.420	4.770	1,909,500	4.4950	0.00%
2024-07-02	4.500	4.500	4.540	4.490	4.870	2,090,000	9,639,437	4.6122	4.500	4.500	4.540	4.490	4.870	2,090,000	4.6122	-6.25%
2024-06-28	4.800	4.750	4.800	4.710	4.950	1,447,500	6,958,037	4.8069	4.800	4.750	4.800	4.710	4.950	1,447,500	4.8069	-2.04%
2024-06-27	4.900	4.900	4.910	4.700	5.030	1,134,500	5,442,300	4.7971	4.900	4.900	4.910	4.700	5.030	1,134,500	4.7971	-1.21%
2024-06-26	4.960	4.960	4.980	4.870	5.120	1,501,500	7,496,465	4.9927	4.960	4.960	4.980	4.870	5.120	1,501,500	4.9927	0.40%
2024-06-25	4.940	4.910	4.940	4.770	5.000	1,835,000	8,955,820	4.8806	4.940	4.910	4.940	4.770	5.000	1,835,000	4.8806	1.44%
2024-06-24	4.870	4.870	4.920	4.720	5.540	4,553,500	22,878,615	5.0244	4.870	4.870	4.920	4.720	5.540	4,553,500	5.0244	-12.09%
2024-06-21	5.540	5.540	5.560	5.510	5.880	2,532,500	14,400,460	5.6863	5.540	5.540	5.560	5.510	5.880	2,532,500	5.6863	-2.81%
2024-06-20	5.700	5.700	5.740	5.520	5.890	8,250,500	47,372,525	5.7418	5.700	5.700	5.740	5.520	5.890	8,250,500	5.7418	-1.04%
2024-06-19	5.760	5.700	5.760	5.260	5.760	4,595,000	25,187,370	5.4815	5.760	5.700	5.760	5.260	5.760	4,595,000	5.4815	6.27%
2024-06-18	5.420	5.300	5.420	5.130	5.890	5,987,500	32,251,320	5.3864	5.420	5.300	5.420	5.130	5.890	5,987,500	5.3864	-7.98%
2024-06-17	5.890	5.890	5.900	5.850	6.000	1,051,500	6,216,645	5.9122	5.890	5.890	5.900	5.850	6.000	1,051,500	5.9122	-4.38%
2024-06-14	6.160	6.100	6.160	5.620	6.160	1,668,500	9,967,580	5.9740	6.160	6.100	6.160	5.620	6.160	1,668,500	5.9740	7.32%
2024-06-13	5.740	5.720	5.740	5.640	5.860	1,567,500	9,069,295	5.7858	5.740	5.720	5.740	5.640	5.860	1,567,500	5.7858	2.50%
2024-06-12	5.600	5.600	5.610	5.020	5.600	2,807,000	15,171,300	5.4048	5.600	5.600	5.610	5.020	5.600	2,807,000	5.4048	0.90%
2024-06-11	5.550	5.550	5.570	5.550	6.020	1,956,000	11,108,405	5.6791	5.550	5.550	5.570	5.550	6.020	1,956,000	5.6791	-7.35%
2024-06-07	5.990	5.980	6.020	5.800	6.230	2,905,000	17,494,260	6.0221	5.990	5.980	6.020	5.800	6.230	2,905,000	6.0221	4.90%
2024-06-06	5.710	5.710	5.740	5.620	6.630	4,905,000	29,003,885	5.9131	5.710	5.710	5.740	5.620	6.630	4,905,000	5.9131	-12.82%
2024-06-05	6.550	6.550	6.620	6.550	6.980	2,323,500	15,434,154	6.6426	6.550	6.550	6.620	6.550	6.980	2,323,500	6.6426	-6.43%
2024-06-04	7.000	7.000	7.080	6.460	7.350	3,069,001	20,923,522	6.8177	7.000	7.000	7.080	6.460	7.350	3,069,001	6.8177	-1.96%
2024-06-03	7.140	7.140	7.190	6.600	7.410	4,604,500	32,579,315	7.0755	7.140	7.140	7.190	6.600	7.410	4,604,500	7.0755	3.93%
2024-05-31	6.870	6.870	6.910	6.780	7.160	7,373,184	50,934,558	6.9081	6.870	6.870	6.910	6.780	7.160	7,373,184	6.9081	-3.24%
2024-05-30	7.100	7.100	7.130	6.780	7.180	1,769,500	12,288,995	6.9449	7.100	7.100	7.130	6.780	7.180	1,769,500	6.9449	0.57%
2024-05-29	7.060	7.060	7.090	6.590	7.280	2,259,500	15,531,860	6.8740	7.060	7.060	7.090	6.590	7.280	2,259,500	6.8740	3.82%
2024-05-28	6.800	6.800	6.810	6.550	6.950	1,912,500	12,940,387	6.7662	6.800	6.800	6.810	6.550	6.950	1,912,500	6.7662	2.26%
2024-05-27	6.650	6.650	6.680	6.320	6.800	2,797,000	18,503,212	6.6154	6.650	6.650	6.680	6.320	6.800	2,797,000	6.6154	-0.45%
2024-05-24	6.680	6.680	6.720	6.070	6.680	2,144,000	13,644,535	6.3641	6.680	6.680	6.720	6.070	6.680	2,144,000	6.3641	0.45%
2024-05-23	6.650	6.610	6.670	6.440	6.840	2,491,000	16,456,942	6.6066	6.650	6.610	6.670	6.440	6.840	2,491,000	6.6066	3.42%
2024-05-22	6.430	6.430	6.480	6.380	6.650	1,554,500	10,086,372	6.4885	6.430	6.430	6.480	6.380	6.650	1,554,500	6.4885	-2.87%
2024-05-21	6.620	6.620	6.690	6.580	7.240	2,803,000	19,024,177	6.7871	6.620	6.620	6.690	6.580	7.240	2,803,000	6.7871	-5.70%
2024-05-20	7.020	7.020	7.050	6.430	7.120	4,798,000	32,954,850	6.8685	7.020	7.020	7.050	6.430	7.120	4,798,000	6.8685	7.18%
2024-05-17	6.550	6.530	6.550	6.090	6.590	2,758,000	17,542,615	6.3606	6.550	6.530	6.550	6.090	6.590	2,758,000	6.3606	7.38%
2024-05-16	6.100	6.050	6.100	6.010	6.250	1,271,500	7,759,375	6.1025	6.100	6.050	6.100	6.010	6.250	1,271,500	6.1025	-0.97%
2024-05-14	6.160	6.150	6.170	6.030	6.350	1,307,000	8,065,585	6.1711	6.160	6.150	6.170	6.030	6.350	1,307,000	6.1711	1.65%
2024-05-13	6.060	6.010	6.060	5.940	6.210	847,000	5,133,940	6.0613	6.060	6.010	6.060	5.940	6.210	847,000	6.0613	-1.78%
2024-05-10	6.170	6.110	6.170	5.980	6.260	1,733,500	10,544,775	6.0829	6.170	6.110	6.170	5.980	6.260	1,733,500	6.0829	3.01%
2024-05-09	5.990	5.990	6.020	5.870	6.270	1,172,500	7,115,245	6.0684	5.990	5.990	6.020	5.870	6.270	1,172,500	6.0684	0.17%
2024-05-08	5.980	5.900	5.980	5.560	6.600	3,402,500	20,616,190	6.0591	5.980	5.900	5.980	5.560	6.600	3,402,500	6.0591	1.70%
2024-05-07	5.880	5.800	5.880	5.710	6.030	928,500	5,476,005	5.8977	5.880	5.800	5.880	5.710	6.030	928,500	5.8977	2.62%
2024-05-06	5.730	5.710	5.730	5.720	6.180	1,302,500	7,740,542	5.9428	5.730	5.710	5.730	5.720	6.180	1,302,500	5.9428	-7.43%
2024-05-03	6.190	6.120	6.190	6.100	6.490	490,000	3,039,019	6.2021	6.190	6.120	6.190	6.100	6.490	490,000	6.2021	-0.80%
2024-05-02	6.240	6.200	6.240	5.940	6.280	325,000	1,984,945	6.1075	6.240	6.200	6.240	5.940	6.280	325,000	6.1075	5.05%
2024-04-30	5.940	5.920	5.940	5.490	5.940	2,010,500	11,620,160	5.7797	5.940	5.920	5.940	5.490	5.940	2,010,500	5.7797	6.07%
2024-04-29	5.600	5.600	5.640	5.510	5.900	1,512,300	8,659,603	5.7261	5.600	5.600	5.640	5.510	5.900	1,512,300	5.7261	2.75%
2024-04-26	5.450	5.420	5.450	5.200	5.450	1,176,500	6,261,090	5.3218	5.450	5.420	5.450	5.200	5.450	1,176,500	5.3218	2.25%
2024-04-25	5.330	5.330	5.350	4.880	5.690	2,007,500	10,842,817	5.4012	5.330	5.330	5.350	4.880	5.690	2,007,500	5.4012	5.54%
2024-04-24	5.050	5.030	5.050	4.660	5.050	1,132,500	5,549,345	4.9001	5.050	5.030	5.050	4.660	5.050	1,132,500	4.9001	7.68%
2024-04-23	4.690	4.620	4.700	4.430	4.780	1,097,000	5,097,625	4.6469	4.690	4.620	4.700	4.430	4.780	1,097,000	4.6469	3.76%
2024-04-22	4.520	4.520	4.540	4.410	4.650	1,314,000	5,975,484	4.5476	4.520	4.520	4.540	4.410	4.650	1,314,000	4.5476	0.44%
2024-04-19	4.500	4.490	4.500	4.300	4.540	787,500	3,521,730	4.4720	4.500	4.490	4.500	4.300	4.540	787,500	4.4720	0.00%
2024-04-18	4.500	4.460	4.500	4.370	4.660	572,000	2,592,295	4.5320	4.500	4.460	4.500	4.370	4.660	572,000	4.5320	0.22%
2024-04-17	4.490	4.480	4.500	4.460	4.840	1,116,500	5,120,040	4.5858	4.490	4.480	4.500	4.460	4.840	1,116,500	4.5858	-1.75%
2024-04-16	4.570	4.520	4.580	4.310	4.770	2,101,000	9,440,605	4.4934	4.570	4.520	4.580	4.310	4.770	2,101,000	4.4934	-3.99%
2024-04-15	4.760	4.760	4.770	4.710	5.650	3,379,000	16,804,665	4.9733	4.760	4.760	4.770	4.710	5.650	3,379,000	4.9733	-16.78%
2024-04-12	5.720	5.710	5.740	5.710	5.910	230,500	1,342,780	5.8255	5.720	5.710	5.740	5.710	5.910	230,500	5.8255	-2.39%
2024-04-11	5.860	5.860	5.890	5.840	6.100	321,000	1,896,469	5.9080	5.860	5.860	5.890	5.840	6.100	321,000	5.9080	-3.93%
2024-04-10	6.100	5.980	6.100	5.990	6.200	293,000	1,775,290	6.0590	6.100	5.980	6.100	5.990	6.200	293,000	6.0590	-0.65%
2024-04-09	6.140	6.120	6.140	5.930	6.140	630,500	3,811,990	6.0460	6.140	6.120	6.140	5.930	6.140	630,500	6.0460	2.68%
2024-04-08	5.980	5.900	5.990	5.870	6.130	613,000	3,665,370	5.9794	5.980	5.900	5.990	5.870	6.130	613,000	5.9794	-0.99%
2024-04-05	6.040	5.940	6.040	5.960	6.190	107,000	644,935	6.0274	6.040	5.940	6.040	5.960	6.190	107,000	6.0274	-2.89%
2024-04-03	6.220	6.190	6.220	6.050	6.240	525,000	3,231,875	6.1560	6.220	6.190	6.220	6.050	6.240	525,000	6.1560	0.81%
2024-04-02	6.170	6.110	6.170	6.010	6.210	508,500	3,107,927	6.1120	6.170	6.110	6.170	6.010	6.210	508,500	6.1120	2.15%
2024-03-28	6.040	6.040	6.060	6.010	6.210	299,000	1,829,450	6.1186	6.040	6.040	6.060	6.010	6.210	299,000	6.1186	-0.66%
2024-03-27	6.080	6.010	6.080	6.000	6.470	391,000	2,371,175	6.0644	6.080	6.010	6.080	6.000	6.470	391,000	6.0644	-0.33%
2024-03-26	6.100	6.040	6.100	5.990	6.120	244,000	1,482,730	6.0768	6.100	6.040	6.100	5.990	6.120	244,000	6.0768	-0.16%
2024-03-25	6.110	6.010	6.020	5.980	6.120	446,500	2,694,425	6.0345	6.110	6.010	6.020	5.980	6.120	446,500	6.0345	1.83%
2024-03-22	6.000	6.000	6.050	5.980	6.120	837,500	5,052,465	6.0328	6.000	6.000	6.050	5.980	6.120	837,500	6.0328	-2.28%
2024-03-21	6.140	6.130	6.140	6.000	6.440	773,000	4,743,480	6.1365	6.140	6.130	6.140	6.000	6.440	773,000	6.1365	-2.07%
2024-03-20	6.270	6.240	6.270	6.120	6.320	322,000	2,007,240	6.2337	6.270	6.240	6.270	6.120	6.320	322,000	6.2337	-0.16%
2024-03-19	6.280	6.250	6.280	6.090	6.280	492,000	3,047,841	6.1948	6.280	6.250	6.280	6.090	6.280	492,000	6.1948	-0.32%
2024-03-18	6.300	6.210	6.300	6.060	6.350	1,516,000	9,333,030	6.1564	6.300	6.210	6.300	6.060	6.350	1,516,000	6.1564	-1.25%
2024-03-15	6.380	6.370	6.380	6.280	6.530	508,000	3,246,319	6.3904	6.380	6.370	6.380	6.280	6.530	508,000	6.3904	-2.00%
2024-03-14	6.510	6.500	6.510	6.400	7.300	1,989,600	13,437,788	6.7540	6.510	6.500	6.510	6.400	7.300	1,989,600	6.7540	0.46%
2024-03-13	6.480	6.470	6.520	6.280	6.580	543,000	3,472,605	6.3952	6.480	6.470	6.520	6.280	6.580	543,000	6.3952	-0.77%
2024-03-12	6.530	6.460	6.540	6.260	6.580	1,301,000	8,405,130	6.4605	6.530	6.460	6.540	6.260	6.580	1,301,000	6.4605	5.49%
2024-03-11	6.190	6.190	6.230	6.110	6.320	554,000	3,449,207	6.2260	6.190	6.190	6.230	6.110	6.320	554,000	6.2260	1.14%
2024-03-08	6.120	6.110	6.120	5.820	6.210	1,235,500	7,537,275	6.1006	6.120	6.110	6.120	5.820	6.210	1,235,500	6.1006	4.79%
2024-03-07	5.840	5.840	5.860	5.820	6.400	1,429,000	8,606,835	6.0230	5.840	5.840	5.860	5.820	6.400	1,429,000	6.0230	-8.75%
2024-03-06	6.400	6.390	6.400	6.250	6.950	934,500	6,008,005	6.4291	6.400	6.390	6.400	6.250	6.950	934,500	6.4291	0.31%
2024-03-05	6.380	6.370	6.380	6.240	6.680	1,840,000	11,841,520	6.4356	6.380	6.370	6.380	6.240	6.680	1,840,000	6.4356	-4.63%
2024-03-04	6.690	6.680	6.690	6.480	7.060	1,709,500	11,428,775	6.6854	6.690	6.680	6.690	6.480	7.060	1,709,500	6.6854	1.06%
2024-03-01	6.620	6.610	6.660	6.420	7.530	3,887,500	26,317,895	6.7699	6.620	6.610	6.660	6.420	7.530	3,887,500	6.7699	-0.60%
2024-02-29	6.660	6.660	6.800	6.630	7.000	1,721,000	11,688,610	6.7918	6.660	6.660	6.800	6.630	7.000	1,721,000	6.7918	1.22%
2024-02-28	6.580	6.480	6.580	6.370	7.450	3,282,000	22,538,494	6.8673	6.580	6.480	6.580	6.370	7.450	3,282,000	6.8673	-3.80%
2024-02-27	6.840	6.820	6.840	6.600	7.090	1,378,000	9,343,702	6.7806	6.840	6.820	6.840	6.600	7.090	1,378,000	6.7806	0.29%
2024-02-26	6.820	6.760	6.820	6.250	7.210	3,062,500	20,998,710	6.8567	6.820	6.760	6.820	6.250	7.210	3,062,500	6.8567	9.12%
2024-02-23	6.250	6.250	6.260	6.160	6.440	1,033,000	6,463,327	6.2569	6.250	6.250	6.260	6.160	6.440	1,033,000	6.2569	-0.16%
2024-02-22	6.260	6.260	6.300	5.720	6.470	2,540,000	15,739,385	6.1966	6.260	6.260	6.300	5.720	6.470	2,540,000	6.1966	11.19%
2024-02-21	5.630	5.630	5.640	5.260	5.890	2,092,000	11,815,995	5.6482	5.630	5.630	5.640	5.260	5.890	2,092,000	5.6482	3.68%
2024-02-20	5.430	5.430	5.460	4.950	5.560	2,434,000	13,011,550	5.3457	5.430	5.430	5.460	4.950	5.560	2,434,000	5.3457	10.14%
2024-02-19	4.930	4.920	4.940	4.500	4.940	677,000	3,241,318	4.7878	4.930	4.920	4.940	4.500	4.940	677,000	4.7878	0.41%
2024-02-16	4.910	4.740	4.910	4.260	4.910	112,500	529,190	4.7039	4.910	4.740	4.910	4.260	4.910	112,500	4.7039	11.59%
2024-02-15	4.400	4.220	4.400	-	-	0	0	-	4.400	4.220	4.400	-	-	0	-	0.00%
2024-02-14	4.400	4.310	4.400	4.200	4.530	277,500	1,204,270	4.3397	4.400	4.310	4.400	4.200	4.530	277,500	4.3397	-2.65%
2024-02-09	4.520	4.370	4.530	4.300	4.620	179,500	794,295	4.4250	4.520	4.370	4.530	4.300	4.620	179,500	4.4250	-2.38%
2024-02-08	4.630	4.610	4.630	4.370	4.700	820,500	3,709,930	4.5215	4.630	4.610	4.630	4.370	4.700	820,500	4.5215	2.43%
2024-02-07	4.520	4.500	4.520	4.450	4.750	1,559,000	7,115,060	4.5639	4.520	4.500	4.520	4.450	4.750	1,559,000	4.5639	3.20%
2024-02-06	4.380	4.380	4.400	4.000	4.520	1,747,000	7,596,612	4.3484	4.380	4.380	4.400	4.000	4.520	1,747,000	4.3484	4.78%
2024-02-05	4.180	4.180	4.190	3.900	4.420	3,773,500	15,667,133	4.1519	4.180	4.180	4.190	3.900	4.420	3,773,500	4.1519	6.91%
2024-02-02	3.910	3.910	3.920	3.910	4.660	2,105,000	8,558,230	4.0657	3.910	3.910	3.920	3.910	4.660	2,105,000	4.0657	-4.17%
2024-02-01	4.080	4.030	4.080	3.830	4.190	2,260,500	9,163,035	4.0535	4.080	4.030	4.080	3.830	4.190	2,260,500	4.0535	3.29%
2024-01-31	3.950	3.880	3.950	3.730	4.430	3,207,500	12,828,825	3.9996	3.950	3.880	3.950	3.730	4.430	3,207,500	3.9996	-10.63%
2024-01-30	4.420	4.370	4.420	4.320	4.600	965,500	4,323,950	4.4785	4.420	4.370	4.420	4.320	4.600	965,500	4.4785	-4.33%
2024-01-29	4.620	4.610	4.620	4.480	4.800	1,749,000	8,044,340	4.5994	4.620	4.610	4.620	4.480	4.800	1,749,000	4.5994	0.00%
2024-01-26	4.620	4.610	4.620	4.560	5.290	1,904,000	9,119,185	4.7895	4.620	4.610	4.620	4.560	5.290	1,904,000	4.7895	-12.17%
2024-01-25	5.260	5.220	5.260	5.000	5.260	1,110,000	5,726,580	5.1591	5.260	5.220	5.260	5.000	5.260	1,110,000	5.1591	1.15%
2024-01-24	5.200	5.130	5.200	4.990	5.250	1,596,000	8,101,270	5.0760	5.200	5.130	5.200	4.990	5.250	1,596,000	5.0760	0.00%
2024-01-23	5.200	5.180	5.200	5.160	5.330	779,500	4,089,045	5.2457	5.200	5.180	5.200	5.160	5.330	779,500	5.2457	0.58%
2024-01-22	5.170	5.160	5.170	5.110	5.560	787,000	4,105,795	5.2170	5.170	5.160	5.170	5.110	5.560	787,000	5.2170	-6.51%
2024-01-19	5.530	5.500	5.530	5.440	5.900	920,000	5,126,950	5.5728	5.530	5.500	5.530	5.440	5.900	920,000	5.5728	-4.66%
2024-01-18	5.800	5.780	5.800	5.670	5.830	616,500	3,550,815	5.7596	5.800	5.780	5.800	5.670	5.830	616,500	5.7596	-1.69%
2024-01-17	5.900	5.870	5.910	5.790	6.120	1,448,000	8,542,250	5.8993	5.900	5.870	5.910	5.790	6.120	1,448,000	5.8993	-3.91%
2024-01-16	6.140	6.140	6.200	6.130	6.280	664,500	4,121,315	6.2021	6.140	6.140	6.200	6.130	6.280	664,500	6.2021	-1.13%
2024-01-15	6.210	6.160	6.230	5.980	6.310	1,066,500	6,600,225	6.1887	6.210	6.160	6.230	5.980	6.310	1,066,500	6.1887	2.64%
2024-01-12	6.050	6.010	6.050	5.960	6.160	1,146,500	6,921,580	6.0371	6.050	6.010	6.050	5.960	6.160	1,146,500	6.0371	-1.79%
2024-01-11	6.160	6.160	6.180	6.030	6.310	775,500	4,818,810	6.2138	6.160	6.160	6.180	6.030	6.310	775,500	6.2138	1.15%
2024-01-10	6.090	6.090	6.160	6.060	6.290	819,000	5,046,765	6.1621	6.090	6.090	6.160	6.060	6.290	819,000	6.1621	-2.72%
2024-01-09	6.260	6.200	6.260	6.060	6.270	625,500	3,867,850	6.1836	6.260	6.200	6.260	6.060	6.270	625,500	6.1836	2.45%
2024-01-08	6.110	6.070	6.110	5.930	6.160	686,500	4,160,685	6.0607	6.110	6.070	6.110	5.930	6.160	686,500	6.0607	1.66%
2024-01-05	6.010	6.000	6.010	6.000	6.380	1,214,404	7,428,451	6.1170	6.010	6.000	6.010	6.000	6.380	1,214,404	6.1170	-3.84%
2024-01-04	6.250	6.220	6.250	5.950	6.260	1,053,000	6,421,855	6.0986	6.250	6.220	6.250	5.950	6.260	1,053,000	6.0986	0.48%
2024-01-03	6.220	6.200	6.250	6.180	6.330	1,377,500	8,624,810	6.2612	6.220	6.200	6.250	6.180	6.330	1,377,500	6.2612	-0.96%
2024-01-02	6.280	6.280	6.290	6.230	6.640	2,685,500	16,896,410	6.2917	6.280	6.280	6.290	6.230	6.640	2,685,500	6.2917	-3.38%
2023-12-29	6.500	6.500	6.540	6.300	6.580	3,780,900	24,413,270	6.4570	6.500	6.500	6.540	6.300	6.580	3,780,900	6.4570	1.88%
2023-12-28	6.380	6.330	6.380	6.200	6.500	2,865,000	18,198,050	6.3518	6.380	6.330	6.380	6.200	6.500	2,865,000	6.3518	2.24%
2023-12-27	6.240	6.210	6.240	6.000	6.500	1,550,000	9,762,205	6.2982	6.240	6.210	6.240	6.000	6.500	1,550,000	6.2982	4.17%
2023-12-22	5.990	5.940	5.990	5.900	6.360	1,990,500	12,038,400	6.0479	5.990	5.940	5.990	5.900	6.360	1,990,500	6.0479	-4.77%
2023-12-21	6.290	6.220	6.300	6.050	6.340	1,224,000	7,640,632	6.2423	6.290	6.220	6.300	6.050	6.340	1,224,000	6.2423	-0.16%
2023-12-20	6.300	6.280	6.300	6.230	6.480	510,500	3,219,495	6.3066	6.300	6.280	6.300	6.230	6.480	510,500	6.3066	-0.63%
2023-12-19	6.340	6.290	6.350	6.200	6.410	614,000	3,850,860	6.2718	6.340	6.290	6.350	6.200	6.410	614,000	6.2718	-0.63%
2023-12-18	6.380	6.340	6.380	6.160	6.820	1,785,000	11,271,123	6.3144	6.380	6.340	6.380	6.160	6.820	1,785,000	6.3144	-4.20%
2023-12-15	6.660	6.660	6.670	6.400	6.810	2,930,500	19,296,062	6.5846	6.660	6.660	6.670	6.400	6.810	2,930,500	6.5846	4.39%
2023-12-14	6.380	6.380	6.400	6.270	6.930	4,582,500	30,329,130	6.6185	6.380	6.380	6.400	6.270	6.930	4,582,500	6.6185	-2.89%
2023-12-13	6.570	6.560	6.570	6.070	8.030	14,369,822	97,048,659	6.7536	6.570	6.560	6.570	6.070	8.030	14,369,822	6.7536	-30.40%
2023-12-12	9.440	9.370	9.440	8.920	9.490	1,420,500	13,214,560	9.3028	9.440	9.370	9.440	8.920	9.490	1,420,500	9.3028	2.83%
2023-12-11	9.180	9.150	9.180	8.600	9.220	1,455,703	12,956,094	8.9002	9.180	9.150	9.180	8.600	9.220	1,455,703	8.9002	1.77%
2023-12-08	9.020	9.010	9.020	9.020	9.350	538,500	4,915,785	9.1287	9.020	9.010	9.020	9.020	9.350	538,500	9.1287	-3.94%
2023-12-07	9.390	9.240	9.390	8.980	9.390	720,000	6,580,625	9.1398	9.390	9.240	9.390	8.980	9.390	720,000	9.1398	2.62%
2023-12-06	9.150	9.150	9.270	9.130	9.590	901,500	8,371,755	9.2865	9.150	9.150	9.270	9.130	9.590	901,500	9.2865	-3.89%
2023-12-05	9.520	9.500	9.520	9.280	9.630	1,579,000	15,004,655	9.5026	9.520	9.500	9.520	9.280	9.630	1,579,000	9.5026	3.70%
2023-12-04	9.180	9.060	9.190	8.860	9.780	1,630,000	14,789,790	9.0735	9.180	9.060	9.190	8.860	9.780	1,630,000	9.0735	-0.54%
2023-12-01	9.230	9.230	9.300	9.100	9.600	1,121,000	10,494,500	9.3617	9.230	9.230	9.300	9.100	9.600	1,121,000	9.3617	-1.70%
2023-11-30	9.390	9.380	9.390	8.890	9.650	3,191,500	29,627,635	9.2833	9.390	9.380	9.390	8.890	9.650	3,191,500	9.2833	7.56%
2023-11-29	8.730	8.710	8.730	8.500	11.18	13,943,700	131,809,260	9.4530	8.730	8.710	8.730	8.500	11.18	13,943,700	9.4530	-23.29%
2023-11-28	11.38	11.30	11.38	11.14	11.44	475,500	5,385,590	11.326	11.38	11.30	11.38	11.14	11.44	475,500	11.326	1.61%
2023-11-27	11.20	11.18	11.30	11.08	11.54	683,500	7,698,840	11.264	11.20	11.18	11.30	11.08	11.54	683,500	11.264	-1.06%
2023-11-24	11.32	11.32	11.38	11.18	11.54	618,000	7,018,200	11.356	11.32	11.32	11.38	11.18	11.54	618,000	11.356	-1.91%
2023-11-23	11.54	11.54	11.60	11.34	11.66	730,500	8,413,546	11.518	11.54	11.54	11.60	11.34	11.66	730,500	11.518	1.58%
2023-11-22	11.36	11.36	11.50	11.32	11.58	749,500	8,549,360	11.407	11.36	11.36	11.50	11.32	11.58	749,500	11.407	-1.39%
2023-11-21	11.52	11.44	11.52	11.30	11.62	422,000	4,827,340	11.439	11.52	11.44	11.52	11.30	11.62	422,000	11.439	0.17%
2023-11-20	11.50	11.42	11.50	11.32	11.72	729,500	8,394,360	11.507	11.50	11.42	11.50	11.32	11.72	729,500	11.507	0.17%
2023-11-17	11.48	11.40	11.48	11.08	11.52	693,058	7,885,541	11.378	11.48	11.40	11.48	11.08	11.52	693,058	11.378	2.87%
2023-11-16	11.16	11.10	11.16	11.04	11.48	645,243	7,187,790	11.140	11.16	11.10	11.16	11.04	11.48	645,243	11.140	-0.53%
2023-11-15	11.22	11.22	11.24	11.22	11.88	792,000	9,026,440	11.397	11.22	11.22	11.24	11.22	11.88	792,000	11.397	0.18%
2023-11-14	11.20	11.20	11.30	10.96	11.44	1,015,500	11,412,670	11.238	11.20	11.20	11.30	10.96	11.44	1,015,500	11.238	1.63%
2023-11-13	11.02	11.00	11.04	10.78	11.28	580,000	6,376,750	10.994	11.02	11.00	11.04	10.78	11.28	580,000	10.994	0.73%
2023-11-10	10.94	10.92	11.04	10.56	11.12	544,000	5,948,280	10.934	10.94	10.92	11.04	10.56	11.12	544,000	10.934	2.05%
2023-11-09	10.72	10.72	10.84	10.72	11.28	693,000	7,635,210	11.018	10.72	10.72	10.84	10.72	11.28	693,000	11.018	-1.65%
2023-11-08	10.90	10.90	10.98	10.82	11.36	557,500	6,192,483	11.108	10.90	10.90	10.98	10.82	11.36	557,500	11.108	-2.68%
2023-11-07	11.20	11.06	11.20	10.96	11.54	899,500	9,996,560	11.113	11.20	11.06	11.20	10.96	11.54	899,500	11.113	-0.88%
2023-11-06	11.30	11.20	11.30	10.68	11.36	1,591,700	17,802,907	11.185	11.30	11.20	11.30	10.68	11.36	1,591,700	11.185	7.21%
2023-11-03	10.54	10.54	10.58	10.40	10.74	510,500	5,400,780	10.579	10.54	10.54	10.58	10.40	10.74	510,500	10.579	1.35%
2023-11-02	10.40	10.40	10.52	10.36	10.90	571,500	6,009,140	10.515	10.40	10.40	10.52	10.36	10.90	571,500	10.515	-2.62%
2023-11-01	10.68	10.58	10.70	10.20	10.70	590,000	6,224,650	10.550	10.68	10.58	10.70	10.20	10.70	590,000	10.550	2.89%
2023-10-31	10.38	10.38	10.48	10.34	10.76	758,500	7,976,670	10.516	10.38	10.38	10.48	10.34	10.76	758,500	10.516	-0.19%
2023-10-30	10.40	10.36	10.40	10.00	10.46	902,500	9,340,630	10.350	10.40	10.36	10.40	10.00	10.46	902,500	10.350	4.00%
2023-10-27	10.00	10.00	10.06	9.300	10.20	1,339,000	13,220,610	9.8735	10.00	10.00	10.06	9.300	10.20	1,339,000	9.8735	8.34%
2023-10-26	9.230	9.230	9.380	9.150	9.510	377,500	3,515,030	9.3113	9.230	9.230	9.380	9.150	9.510	377,500	9.3113	-2.94%
2023-10-25	9.510	9.510	9.560	9.500	9.750	413,500	3,961,235	9.5798	9.510	9.510	9.560	9.500	9.750	413,500	9.5798	1.60%
2023-10-24	9.360	9.360	9.460	8.800	9.470	439,000	4,009,145	9.1324	9.360	9.360	9.460	8.800	9.470	439,000	9.1324	1.19%
2023-10-20	9.250	9.170	9.250	9.180	9.360	375,000	3,471,480	9.2573	9.250	9.170	9.250	9.180	9.360	375,000	9.2573	-0.11%
2023-10-19	9.260	9.250	9.260	9.230	9.620	398,500	3,737,735	9.3795	9.260	9.250	9.260	9.230	9.620	398,500	9.3795	-1.80%
2023-10-18	9.430	9.410	9.430	9.240	9.600	343,500	3,247,380	9.4538	9.430	9.410	9.430	9.240	9.600	343,500	9.4538	-1.46%
2023-10-17	9.570	9.500	9.570	9.360	9.570	143,000	1,349,625	9.4379	9.570	9.500	9.570	9.360	9.570	143,000	9.4379	1.48%
2023-10-16	9.430	9.320	9.450	9.190	9.920	646,500	6,141,570	9.4997	9.430	9.320	9.450	9.190	9.920	646,500	9.4997	-1.05%
2023-10-13	9.530	9.530	9.540	9.020	9.690	526,000	4,994,070	9.4944	9.530	9.530	9.540	9.020	9.690	526,000	9.4944	1.38%
2023-10-12	9.400	9.400	9.420	8.820	9.440	796,000	7,318,060	9.1935	9.400	9.400	9.420	8.820	9.440	796,000	9.1935	6.82%
2023-10-11	8.800	8.760	8.800	8.740	9.180	605,500	5,407,314	8.9303	8.800	8.760	8.800	8.740	9.180	605,500	8.9303	2.09%
2023-10-10	8.620	8.570	8.620	8.460	8.650	193,000	1,656,760	8.5842	8.620	8.570	8.620	8.460	8.650	193,000	8.5842	0.00%
2023-10-09	8.620	8.480	8.620	8.260	8.690	94,500	802,180	8.4887	8.620	8.480	8.620	8.260	8.690	94,500	8.4887	3.61%
2023-10-06	8.320	8.300	8.320	7.680	8.350	81,500	668,135	8.1980	8.320	8.300	8.320	7.680	8.350	81,500	8.1980	0.48%
2023-10-05	8.280	8.190	8.290	8.240	8.550	55,000	460,595	8.3745	8.280	8.190	8.290	8.240	8.550	55,000	8.3745	0.12%
2023-10-04	8.270	8.260	8.270	8.220	8.370	9,500	78,900	8.3053	8.270	8.260	8.270	8.220	8.370	9,500	8.3053	-0.84%
2023-10-03	8.340	8.290	8.340	8.000	8.450	121,500	995,985	8.1974	8.340	8.290	8.340	8.000	8.450	121,500	8.1974	0.00%
2023-09-29	8.340	8.340	8.460	8.120	8.610	323,000	2,674,585	8.2804	8.340	8.340	8.460	8.120	8.610	323,000	8.2804	-4.69%
2023-09-28	8.750	8.680	8.750	8.500	8.990	1,290,000	11,268,250	8.7351	8.750	8.680	8.750	8.500	8.990	1,290,000	8.7351	-2.13%
2023-09-27	8.940	8.940	8.970	8.810	9.190	616,000	5,541,980	8.9967	8.940	8.940	8.970	8.810	9.190	616,000	8.9967	0.90%
2023-09-26	8.860	8.860	8.960	8.810	9.200	224,000	2,003,935	8.9461	8.860	8.860	8.960	8.810	9.200	224,000	8.9461	-1.99%
2023-09-25	9.040	9.020	9.040	9.020	9.190	188,000	1,711,800	9.1053	9.040	9.020	9.040	9.020	9.190	188,000	9.1053	-1.74%
2023-09-22	9.200	9.200	9.250	8.830	9.240	147,000	1,336,150	9.0895	9.200	9.200	9.250	8.830	9.240	147,000	9.0895	2.22%
2023-09-21	9.000	8.990	9.000	8.800	9.220	406,500	3,642,335	8.9602	9.000	8.990	9.000	8.800	9.220	406,500	8.9602	-1.32%
2023-09-20	9.120	9.080	9.120	9.000	9.230	326,500	2,986,625	9.1474	9.120	9.080	9.120	9.000	9.230	326,500	9.1474	-0.65%
2023-09-19	9.180	9.180	9.250	9.020	9.290	189,000	1,737,190	9.1915	9.180	9.180	9.250	9.020	9.290	189,000	9.1915	-0.22%
2023-09-18	9.200	9.190	9.200	8.900	9.220	377,500	3,445,500	9.1272	9.200	9.190	9.200	8.900	9.220	377,500	9.1272	3.37%
2023-09-15	8.900	8.900	8.910	8.440	9.060	944,000	8,213,305	8.7005	8.900	8.900	8.910	8.440	9.060	944,000	8.7005	0.00%
2023-09-14	8.900	8.860	8.900	8.850	9.200	515,500	4,653,830	9.0278	8.900	8.860	8.900	8.850	9.200	515,500	9.0278	-3.26%
2023-09-13	9.200	9.190	9.200	9.100	9.260	296,000	2,715,640	9.1745	9.200	9.190	9.200	9.100	9.260	296,000	9.1745	0.11%
2023-09-12	9.190	9.190	9.220	9.020	9.280	288,000	2,645,945	9.1873	9.190	9.190	9.220	9.020	9.280	288,000	9.1873	-0.76%
2023-09-11	9.260	9.230	9.260	8.880	9.440	788,000	7,312,450	9.2798	9.260	9.230	9.260	8.880	9.440	788,000	9.2798	2.66%
2023-09-07	9.020	8.950	9.020	8.820	9.080	324,500	2,909,530	8.9662	9.020	8.950	9.020	8.820	9.080	324,500	8.9662	0.00%
2023-09-06	9.020	9.020	9.040	8.830	9.210	1,495,500	13,388,400	8.9525	9.020	9.020	9.040	8.830	9.210	1,495,500	8.9525	-1.53%
2023-09-05	9.160	9.160	9.190	9.060	9.310	985,500	9,001,070	9.1335	9.160	9.160	9.190	9.060	9.310	985,500	9.1335	-2.03%
2023-09-04	9.350	9.350	9.360	9.010	9.400	1,578,500	14,457,685	9.1591	9.350	9.350	9.360	9.010	9.400	1,578,500	9.1591	1.19%
2023-08-31	9.240	9.150	9.240	9.120	9.510	1,413,500	13,084,105	9.2565	9.240	9.150	9.240	9.120	9.510	1,413,500	9.2565	-2.63%
2023-08-30	9.490	9.470	9.490	9.450	10.02	911,000	8,847,673	9.7120	9.490	9.470	9.490	9.450	10.02	911,000	9.7120	-4.53%
2023-08-29	9.940	9.880	9.940	9.730	10.10	637,000	6,297,940	9.8869	9.940	9.880	9.940	9.730	10.10	637,000	9.8869	0.61%
2023-08-28	9.880	9.840	9.880	9.820	10.04	1,067,000	10,596,500	9.9311	9.880	9.840	9.880	9.820	10.04	1,067,000	9.9311	2.60%
2023-08-25	9.630	9.610	9.690	9.390	9.940	821,000	7,955,340	9.6898	9.630	9.610	9.690	9.390	9.940	821,000	9.6898	3.66%
2023-08-24	9.290	9.290	9.360	9.100	9.600	954,500	8,921,615	9.3469	9.290	9.290	9.360	9.100	9.600	954,500	9.3469	1.98%
2023-08-23	9.110	9.110	9.140	9.010	9.380	1,007,500	9,230,065	9.1614	9.110	9.110	9.140	9.010	9.380	1,007,500	9.1614	-3.70%
2023-08-22	9.460	9.460	9.510	9.250	9.840	739,500	6,965,515	9.4192	9.460	9.460	9.510	9.250	9.840	739,500	9.4192	-0.32%
2023-08-21	9.490	9.490	9.540	9.230	9.580	859,500	8,093,035	9.4160	9.490	9.490	9.540	9.230	9.580	859,500	9.4160	0.00%
2023-08-18	9.490	9.490	9.580	9.450	9.890	2,475,000	23,826,060	9.6267	9.490	9.490	9.580	9.450	9.890	2,475,000	9.6267	-3.65%
2023-08-17	9.850	9.820	9.850	9.660	9.970	788,000	7,727,455	9.8064	9.850	9.820	9.850	9.660	9.970	788,000	9.8064	-1.01%
2023-08-16	9.950	9.950	10.02	9.870	10.20	308,500	3,096,645	10.038	9.950	9.950	10.02	9.870	10.20	308,500	10.038	-2.45%
2023-08-15	10.20	10.20	10.24	9.760	10.28	649,500	6,453,815	9.9366	10.20	10.20	10.24	9.760	10.28	649,500	9.9366	2.10%
2023-08-14	9.990	9.990	10.02	9.800	10.04	760,000	7,524,840	9.9011	9.990	9.990	10.02	9.800	10.04	760,000	9.9011	-0.89%
2023-08-11	10.08	10.04	10.08	9.970	10.18	420,500	4,231,230	10.062	10.08	10.04	10.08	9.970	10.18	420,500	10.062	-1.56%
2023-08-10	10.24	10.16	10.24	10.06	10.30	549,500	5,589,260	10.172	10.24	10.16	10.24	10.06	10.30	549,500	10.172	-2.29%
2023-08-09	10.48	10.48	10.60	10.36	10.70	1,039,000	10,976,475	10.564	10.48	10.48	10.60	10.36	10.70	1,039,000	10.564	2.14%
2023-08-08	10.26	10.16	10.26	9.820	10.40	889,500	9,077,450	10.205	10.26	10.16	10.26	9.820	10.40	889,500	10.205	0.98%
2023-08-07	10.16	10.16	10.24	10.06	11.22	2,388,000	24,708,055	10.347	10.16	10.16	10.24	10.06	11.22	2,388,000	10.347	-9.12%
2023-08-04	11.18	11.14	11.18	10.70	11.34	818,500	9,016,960	11.016	11.18	11.14	11.18	10.70	11.34	818,500	11.016	1.27%
2023-08-03	11.04	10.98	11.04	10.70	11.16	873,000	9,570,487	10.963	11.04	10.98	11.04	10.70	11.16	873,000	10.963	-0.54%
2023-08-02	11.10	11.00	11.10	10.78	11.26	1,084,500	11,943,439	11.013	11.10	11.00	11.10	10.78	11.26	1,084,500	11.013	-0.36%
2023-08-01	11.14	11.14	11.20	11.06	11.68	852,500	9,600,230	11.261	11.14	11.14	11.20	11.06	11.68	852,500	11.261	-1.94%
2023-07-31	11.36	11.24	11.36	11.16	11.88	1,391,500	15,911,840	11.435	11.36	11.24	11.36	11.16	11.88	1,391,500	11.435	0.18%
2023-07-28	11.34	11.34	11.36	10.50	11.40	1,510,500	16,783,527	11.111	11.34	11.34	11.36	10.50	11.40	1,510,500	11.111	6.58%
2023-07-27	10.64	10.62	10.64	10.36	10.78	264,000	2,809,410	10.642	10.64	10.62	10.64	10.36	10.78	264,000	10.642	0.00%
2023-07-26	10.64	10.58	10.64	10.12	10.78	982,500	10,354,723	10.539	10.64	10.58	10.64	10.12	10.78	982,500	10.539	2.31%
2023-07-25	10.40	10.38	10.40	10.36	10.68	443,500	4,636,510	10.454	10.40	10.38	10.40	10.36	10.68	443,500	10.454	0.39%
2023-07-24	10.36	10.24	10.38	10.18	10.48	405,148	4,180,032	10.317	10.36	10.24	10.38	10.18	10.48	405,148	10.317	-0.96%
2023-07-21	10.46	10.40	10.46	9.960	10.60	1,224,000	12,787,589	10.447	10.46	10.40	10.46	9.960	10.60	1,224,000	10.447	4.39%
2023-07-20	10.02	10.02	10.04	9.730	10.14	780,500	7,697,450	9.8622	10.02	10.02	10.04	9.730	10.14	780,500	9.8622	0.40%
2023-07-19	9.980	9.900	9.980	9.720	9.980	937,500	9,243,470	9.8597	9.980	9.900	9.980	9.720	9.980	937,500	9.8597	-0.20%
2023-07-18	10.00	10.00	10.02	9.910	10.24	396,000	3,981,365	10.054	10.00	10.00	10.02	9.910	10.24	396,000	10.054	-2.15%
2023-07-14	10.22	10.22	10.26	10.20	10.68	504,501	5,189,550	10.287	10.22	10.22	10.26	10.20	10.68	504,501	10.287	-1.35%
2023-07-13	10.36	10.36	10.46	10.10	10.66	2,084,500	21,832,740	10.474	10.36	10.36	10.46	10.10	10.66	2,084,500	10.474	3.60%
2023-07-12	10.00	10.00	10.02	9.930	10.38	527,000	5,304,395	10.065	10.00	10.00	10.02	9.930	10.38	527,000	10.065	-0.99%
2023-07-11	10.10	10.06	10.10	9.840	10.14	612,500	6,132,725	10.013	10.10	10.06	10.10	9.840	10.14	612,500	10.013	1.71%
2023-07-10	9.930	9.910	9.970	9.710	10.14	602,000	6,013,965	9.9900	9.930	9.910	9.970	9.710	10.14	602,000	9.9900	-2.07%
2023-07-07	10.14	10.04	10.14	9.850	10.76	1,352,500	13,692,365	10.124	10.14	10.04	10.14	9.850	10.76	1,352,500	10.124	0.00%
2023-07-06	10.14	10.08	10.14	9.930	10.42	1,038,000	10,487,115	10.103	10.14	10.08	10.14	9.930	10.42	1,038,000	10.103	1.20%
2023-07-05	10.02	10.02	10.04	9.900	10.76	1,476,500	14,953,975	10.128	10.02	10.02	10.04	9.900	10.76	1,476,500	10.128	-6.88%
2023-07-04	10.76	10.68	10.76	9.550	10.88	2,579,000	26,620,045	10.322	10.76	10.68	10.76	9.550	10.88	2,579,000	10.322	11.27%
2023-07-03	9.670	9.570	9.670	9.420	10.18	1,063,500	10,258,695	9.6462	9.670	9.570	9.670	9.420	10.18	1,063,500	9.6462	-0.21%
2023-06-30	9.690	9.600	9.690	9.400	9.800	800,500	7,717,095	9.6403	9.690	9.600	9.690	9.400	9.800	800,500	9.6403	1.25%
2023-06-29	9.570	9.500	9.570	9.450	9.740	630,500	6,027,900	9.5605	9.570	9.500	9.570	9.450	9.740	630,500	9.5605	0.31%
2023-06-28	9.540	9.500	9.540	9.460	10.24	2,007,500	19,386,840	9.6572	9.540	9.500	9.540	9.460	10.24	2,007,500	9.6572	-5.73%
2023-06-27	10.12	10.10	10.12	10.04	10.36	748,000	7,598,010	10.158	10.12	10.10	10.12	10.04	10.36	748,000	10.158	-1.75%
2023-06-26	10.30	10.18	10.30	9.500	10.36	1,318,000	13,273,632	10.071	10.30	10.18	10.30	9.500	10.36	1,318,000	10.071	3.83%
2023-06-23	9.920	9.500	9.920	9.500	10.20	307,500	2,990,394	9.7249	9.920	9.500	9.920	9.500	10.20	307,500	9.7249	-1.39%
2023-06-21	10.06	10.06	10.12	9.960	10.44	1,962,500	19,712,805	10.045	10.06	10.06	10.12	9.960	10.44	1,962,500	10.045	-5.45%
2023-06-20	10.64	10.60	10.62	10.48	10.98	819,000	8,701,633	10.625	10.64	10.60	10.62	10.48	10.98	819,000	10.625	-2.56%
2023-06-19	10.92	10.80	10.92	10.40	11.04	587,000	6,273,920	10.688	10.92	10.80	10.92	10.40	11.04	587,000	10.688	0.37%
2023-06-16	10.88	10.82	10.88	10.62	11.22	1,495,500	16,307,640	10.904	10.88	10.82	10.88	10.62	11.22	1,495,500	10.904	0.37%
2023-06-15	10.84	10.78	10.84	10.20	10.84	690,500	7,271,000	10.530	10.84	10.78	10.84	10.20	10.84	690,500	10.530	6.27%
2023-06-14	10.20	10.20	10.28	10.00	10.84	362,500	3,720,980	10.265	10.20	10.20	10.28	10.00	10.84	362,500	10.265	-0.39%
2023-06-13	10.24	10.14	10.24	10.06	10.36	517,000	5,255,440	10.165	10.24	10.14	10.24	10.06	10.36	517,000	10.165	0.79%
2023-06-12	10.16	10.14	10.16	10.10	10.42	460,000	4,687,750	10.191	10.16	10.14	10.16	10.10	10.42	460,000	10.191	-2.31%
2023-06-09	10.40	10.40	10.44	10.16	10.66	759,000	7,896,490	10.404	10.40	10.40	10.44	10.16	10.66	759,000	10.404	1.76%
2023-06-08	10.22	10.14	10.22	9.980	10.26	1,052,000	10,641,160	10.115	10.22	10.14	10.22	9.980	10.26	1,052,000	10.115	-1.16%
2023-06-07	10.34	10.26	10.34	10.24	10.64	791,000	8,229,465	10.404	10.34	10.26	10.34	10.24	10.64	791,000	10.404	-0.39%
2023-06-06	10.38	10.36	10.38	10.32	10.62	1,430,500	14,942,031	10.445	10.38	10.36	10.38	10.32	10.62	1,430,500	10.445	-2.99%
2023-06-05	10.70	10.60	10.70	10.54	10.98	791,000	8,443,173	10.674	10.70	10.60	10.70	10.54	10.98	791,000	10.674	-1.11%
2023-06-02	10.82	10.72	10.82	10.66	10.98	1,507,500	16,280,966	10.800	10.82	10.72	10.82	10.66	10.98	1,507,500	10.800	1.69%
2023-06-01	10.64	10.52	10.64	10.18	10.86	1,394,203	14,651,133	10.509	10.64	10.52	10.64	10.18	10.86	1,394,203	10.509	2.50%
2023-05-31	10.38	10.34	10.38	10.18	11.50	6,190,500	64,170,900	10.366	10.38	10.34	10.38	10.18	11.50	6,190,500	10.366	-6.32%
2023-05-30	11.08	11.04	11.10	10.70	11.12	1,039,000	11,352,282	10.926	11.08	11.04	11.10	10.70	11.12	1,039,000	10.926	1.65%
2023-05-29	10.90	10.78	10.90	10.60	11.22	1,501,500	16,385,344	10.913	10.90	10.78	10.90	10.60	11.22	1,501,500	10.913	0.74%
2023-05-25	10.82	10.76	10.82	10.68	11.32	1,769,000	19,172,152	10.838	10.82	10.76	10.82	10.68	11.32	1,769,000	10.838	-4.59%
2023-05-24	11.34	11.32	11.34	11.24	11.70	452,000	5,128,500	11.346	11.34	11.32	11.34	11.24	11.70	452,000	11.346	-3.41%
2023-05-23	11.74	11.62	11.74	11.24	11.78	1,001,500	11,671,221	11.654	11.74	11.62	11.74	11.24	11.78	1,001,500	11.654	3.89%
2023-05-22	11.30	11.14	11.30	11.14	11.80	774,500	8,811,490	11.377	11.30	11.14	11.30	11.14	11.80	774,500	11.377	0.36%
2023-05-19	11.26	11.18	11.26	11.02	11.68	1,910,500	21,599,850	11.306	11.26	11.18	11.26	11.02	11.68	1,910,500	11.306	-3.26%
2023-05-18	11.64	11.64	11.66	11.40	11.90	1,089,000	12,709,155	11.670	11.64	11.64	11.66	11.40	11.90	1,089,000	11.670	3.56%
2023-05-17	11.24	11.18	11.24	11.16	11.60	689,500	7,833,882	11.362	11.24	11.18	11.24	11.16	11.60	689,500	11.362	-5.39%
2023-05-16	11.88	11.82	11.88	11.58	12.00	355,000	4,187,365	11.795	11.88	11.82	11.88	11.58	12.00	355,000	11.795	3.30%
2023-05-15	11.50	11.34	11.50	11.16	11.54	986,000	11,184,881	11.344	11.50	11.34	11.50	11.16	11.54	986,000	11.344	-1.54%
2023-05-12	11.68	11.66	11.68	11.50	11.80	894,500	10,472,375	11.708	11.68	11.66	11.68	11.50	11.80	894,500	11.708	-1.02%
2023-05-11	11.80	11.74	11.80	11.56	11.96	1,036,000	12,214,866	11.790	11.80	11.74	11.80	11.56	11.96	1,036,000	11.790	2.43%
2023-05-10	11.52	11.46	11.52	10.98	11.52	1,110,785	12,561,053	11.308	11.52	11.46	11.52	10.98	11.52	1,110,785	11.308	4.92%
2023-05-09	10.98	10.92	10.98	10.86	11.78	2,465,602	27,641,315	11.211	10.98	10.92	10.98	10.86	11.78	2,465,602	11.211	-6.63%
2023-05-08	11.76	11.66	11.76	11.52	12.64	2,265,565	26,612,165	11.746	11.76	11.66	11.76	11.52	12.64	2,265,565	11.746	-5.01%
2023-05-05	12.38	12.34	12.38	11.90	12.52	339,500	4,179,822	12.312	12.38	12.34	12.38	11.90	12.52	339,500	12.312	4.03%
2023-05-04	11.90	11.88	11.90	11.64	12.20	694,150	8,331,885	12.003	11.90	11.88	11.90	11.64	12.20	694,150	12.003	2.76%
2023-05-03	11.58	11.58	11.64	11.26	11.80	180,500	2,072,960	11.485	11.58	11.58	11.64	11.26	11.80	180,500	11.485	-3.02%
2023-05-02	11.94	11.86	11.98	11.82	12.42	315,250	3,784,121	12.004	11.94	11.86	11.98	11.82	12.42	315,250	12.004	-2.93%
2023-04-28	12.30	12.30	12.36	12.24	12.56	414,000	5,124,010	12.377	12.30	12.30	12.36	12.24	12.56	414,000	12.377	-0.49%
2023-04-27	12.36	12.30	12.36	12.14	12.46	749,000	9,177,710	12.253	12.36	12.30	12.36	12.14	12.46	749,000	12.253	-0.48%
2023-04-26	12.42	12.30	12.42	12.08	12.64	1,016,500	12,511,210	12.308	12.42	12.30	12.42	12.08	12.64	1,016,500	12.308	1.14%
2023-04-25	12.28	12.28	12.50	12.14	13.10	2,377,500	29,555,840	12.431	12.28	12.28	12.50	12.14	13.10	2,377,500	12.431	-6.97%
2023-04-24	13.20	13.16	13.20	12.92	13.38	1,288,408	16,956,687	13.161	13.20	13.16	13.20	12.92	13.38	1,288,408	13.161	2.64%
2023-04-21	12.86	12.82	12.86	12.64	13.10	901,000	11,544,250	12.813	12.86	12.82	12.86	12.64	13.10	901,000	12.813	0.00%
2023-04-20	12.86	12.86	12.88	12.72	14.30	3,800,000	50,663,000	13.332	12.86	12.86	12.88	12.72	14.30	3,800,000	13.332	-7.35%
2023-04-19	13.88	13.80	13.88	13.62	14.30	1,745,000	24,094,730	13.808	13.88	13.80	13.88	13.62	14.30	1,745,000	13.808	-2.25%
2023-04-18	14.20	14.18	14.20	14.00	14.34	824,000	11,681,340	14.176	14.20	14.18	14.20	14.00	14.34	824,000	14.176	2.31%
2023-04-17	13.88	13.88	14.06	13.70	14.90	1,939,000	27,343,325	14.102	13.88	13.88	14.06	13.70	14.90	1,939,000	14.102	-6.59%
2023-04-14	14.86	14.72	14.86	14.22	15.40	2,716,500	40,014,775	14.730	14.86	14.72	14.86	14.22	15.40	2,716,500	14.730	2.77%
2023-04-13	14.46	14.46	14.48	13.68	14.60	1,980,000	28,419,582	14.353	14.46	14.46	14.48	13.68	14.60	1,980,000	14.353	1.97%
2023-04-12	14.18	14.00	14.18	13.94	14.40	1,698,214	24,047,032	14.160	14.18	14.00	14.18	13.94	14.40	1,698,214	14.160	2.46%
2023-04-11	13.84	13.84	13.86	13.50	14.16	2,633,000	36,556,410	13.884	13.84	13.84	13.86	13.50	14.16	2,633,000	13.884	3.90%
2023-04-06	13.32	13.30	13.32	12.42	13.32	2,058,000	26,642,620	12.946	13.32	13.30	13.32	12.42	13.32	2,058,000	12.946	5.05%
2023-04-04	12.68	12.58	12.68	11.98	12.76	1,441,000	17,701,376	12.284	12.68	12.58	12.68	11.98	12.76	1,441,000	12.284	2.42%
2023-04-03	12.38	12.32	12.38	11.82	12.70	2,740,500	33,090,671	12.075	12.38	12.32	12.38	11.82	12.70	2,740,500	12.075	-2.52%
2023-03-31	12.70	12.60	12.70	12.32	12.70	1,240,500	15,559,950	12.543	12.70	12.60	12.70	12.32	12.70	1,240,500	12.543	0.32%
2023-03-30	12.66	12.54	12.66	12.22	13.14	2,608,500	32,673,919	12.526	12.66	12.54	12.66	12.22	13.14	2,608,500	12.526	-3.65%
2023-03-29	13.14	13.06	13.14	12.76	13.20	1,338,500	17,335,640	12.952	13.14	13.06	13.14	12.76	13.20	1,338,500	12.952	1.86%
2023-03-28	12.90	12.84	12.90	12.80	13.28	1,495,000	19,382,780	12.965	12.90	12.84	12.90	12.80	13.28	1,495,000	12.965	-0.92%
2023-03-27	13.02	13.02	13.08	12.68	13.24	1,470,000	19,122,442	13.008	13.02	13.02	13.08	12.68	13.24	1,470,000	13.008	0.31%
2023-03-24	12.98	12.98	13.00	12.86	14.60	4,986,012	66,516,977	13.341	12.98	12.98	13.00	12.86	14.60	4,986,012	13.341	-10.11%
2023-03-23	14.44	14.34	14.44	14.04	14.46	1,296,161	18,466,218	14.247	14.44	14.34	14.44	14.04	14.46	1,296,161	14.247	1.12%
2023-03-22	14.28	14.28	14.32	14.26	15.50	1,861,500	27,187,635	14.605	14.28	14.28	14.32	14.26	15.50	1,861,500	14.605	-5.31%
2023-03-21	15.08	15.08	15.14	13.98	15.20	1,821,500	26,565,996	14.585	15.08	15.08	15.14	13.98	15.20	1,821,500	14.585	7.41%
2023-03-20	14.04	13.98	14.04	13.78	14.60	1,588,000	22,326,800	14.060	14.04	13.98	14.04	13.78	14.60	1,588,000	14.060	-3.17%
2023-03-17	14.50	14.50	14.52	13.78	14.50	14,365,200	207,164,094	14.421	14.50	14.50	14.52	13.78	14.50	14,365,200	14.421	4.32%
2023-03-16	13.90	13.86	14.00	13.70	14.58	1,777,000	24,818,895	13.967	13.90	13.86	14.00	13.70	14.58	1,777,000	13.967	-0.29%
2023-03-15	13.94	13.94	14.00	13.80	14.46	1,520,249	21,566,695	14.186	13.94	13.94	14.00	13.80	14.46	1,520,249	14.186	4.34%
2023-03-14	13.36	13.36	13.42	13.20	14.48	3,792,500	52,473,083	13.836	13.36	13.36	13.42	13.20	14.48	3,792,500	13.836	-1.76%
2023-03-13	13.60	13.60	13.62	13.26	14.32	3,230,300	44,258,263	13.701	13.60	13.60	13.62	13.26	14.32	3,230,300	13.701	-4.90%
2023-03-10	14.30	14.26	14.36	14.02	14.42	1,837,000	26,104,462	14.210	14.30	14.26	14.36	14.02	14.42	1,837,000	14.210	-2.19%
2023-03-09	14.62	14.58	14.70	14.52	15.30	1,184,380	17,604,340	14.864	14.62	14.58	14.70	14.52	15.30	1,184,380	14.864	-2.27%
2023-03-08	14.96	14.96	14.98	14.94	15.56	1,730,500	26,084,918	15.074	14.96	14.96	14.98	14.94	15.56	1,730,500	15.074	-4.71%
2023-03-07	15.70	15.60	15.70	15.46	16.78	1,757,500	27,944,441	15.900	15.70	15.60	15.70	15.46	16.78	1,757,500	15.900	-3.80%
2023-03-06	16.32	16.24	16.32	16.20	16.84	1,179,500	19,380,910	16.431	16.32	16.24	16.32	16.20	16.84	1,179,500	16.431	-3.20%
2023-03-03	16.86	16.66	16.86	16.00	17.24	1,755,900	29,460,940	16.778	16.86	16.66	16.86	16.00	17.24	1,755,900	16.778	3.31%
2023-03-02	16.32	16.32	16.42	16.00	17.04	1,994,500	32,593,890	16.342	16.32	16.32	16.42	16.00	17.04	1,994,500	16.342	-4.34%
2023-03-01	17.06	16.90	17.06	15.90	17.22	1,588,500	26,608,805	16.751	17.06	16.90	17.06	15.90	17.22	1,588,500	16.751	7.84%
2023-02-28	15.82	15.82	15.90	15.04	16.06	2,038,500	31,764,240	15.582	15.82	15.82	15.90	15.04	16.06	2,038,500	15.582	0.89%
2023-02-27	15.68	15.62	15.68	15.00	17.30	3,661,500	57,547,980	15.717	15.68	15.62	15.68	15.00	17.30	3,661,500	15.717	-6.89%
2023-02-24	16.84	16.82	16.84	16.58	17.06	1,227,500	20,638,110	16.813	16.84	16.82	16.84	16.58	17.06	1,227,500	16.813	-0.82%
2023-02-23	16.98	16.88	16.98	16.76	17.68	1,654,000	28,215,650	17.059	16.98	16.88	16.98	16.76	17.68	1,654,000	17.059	-0.59%
2023-02-22	17.08	17.08	17.10	16.30	18.18	3,685,528	64,153,393	17.407	17.08	17.08	17.10	16.30	18.18	3,685,528	17.407	2.28%
2023-02-21	16.70	16.70	16.82	16.56	17.62	2,400,500	40,777,735	16.987	16.70	16.70	16.82	16.56	17.62	2,400,500	16.987	-3.13%
2023-02-20	17.24	17.16	17.24	16.02	17.48	3,711,000	63,018,455	16.982	17.24	17.16	17.24	16.02	17.48	3,711,000	16.982	5.77%
2023-02-17	16.30	16.26	16.30	15.64	16.50	1,035,500	16,833,582	16.256	16.30	16.26	16.30	15.64	16.50	1,035,500	16.256	2.90%
2023-02-16	15.84	15.64	15.84	15.62	16.74	2,029,500	32,778,879	16.151	15.84	15.64	15.84	15.62	16.74	2,029,500	16.151	-2.70%
2023-02-15	16.28	16.28	16.30	16.12	17.10	1,953,000	32,480,360	16.631	16.28	16.28	16.30	16.12	17.10	1,953,000	16.631	-1.93%
2023-02-14	16.60	16.58	16.60	16.50	18.10	3,283,500	55,463,579	16.892	16.60	16.58	16.60	16.50	18.10	3,283,500	16.892	-7.78%
2023-02-13	18.00	18.00	18.10	17.64	18.74	1,638,000	29,649,170	18.101	18.00	18.00	18.10	17.64	18.74	1,638,000	18.101	0.00%
2023-02-10	18.00	18.00	18.10	18.00	19.26	1,700,500	31,264,924	18.386	18.00	18.00	18.10	18.00	19.26	1,700,500	18.386	-4.36%
2023-02-09	18.82	18.70	18.82	17.50	18.90	1,036,398	18,910,312	18.246	18.82	18.70	18.82	17.50	18.90	1,036,398	18.246	2.95%
2023-02-08	18.28	18.16	18.28	17.58	18.56	800,000	14,542,690	18.178	18.28	18.16	18.28	17.58	18.56	800,000	18.178	1.78%
2023-02-07	17.96	17.96	18.00	17.64	19.38	2,590,820	46,840,314	18.079	17.96	17.96	18.00	17.64	19.38	2,590,820	18.079	-1.64%
2023-02-06	18.26	18.22	18.44	17.92	19.52	2,732,500	50,551,730	18.500	18.26	18.22	18.44	17.92	19.52	2,732,500	18.500	-7.87%
2023-02-03	19.82	19.80	19.98	19.08	21.45	2,868,500	57,730,875	20.126	19.82	19.80	19.98	19.08	21.45	2,868,500	20.126	-3.08%
2023-02-02	20.45	20.40	20.45	19.68	21.70	2,886,500	60,806,104	21.066	20.45	20.40	20.45	19.68	21.70	2,886,500	21.066	3.39%
2023-02-01	19.78	19.76	19.78	18.62	20.55	1,983,000	39,099,290	19.717	19.78	19.76	19.78	18.62	20.55	1,983,000	19.717	6.23%
2023-01-31	18.62	18.56	18.62	18.22	19.20	2,424,170	45,062,980	18.589	18.62	18.56	18.62	18.22	19.20	2,424,170	18.589	-2.92%
2023-01-30	19.18	19.10	19.18	18.82	20.75	3,735,000	72,600,645	19.438	19.18	19.10	19.18	18.82	20.75	3,735,000	19.438	-5.28%
2023-01-27	20.25	20.20	20.25	20.10	21.40	492,500	10,107,498	20.523	20.25	20.20	20.25	20.10	21.40	492,500	20.523	-2.41%
2023-01-26	20.75	20.60	20.75	19.78	20.75	386,900	7,873,898	20.351	20.75	20.60	20.75	19.78	20.75	386,900	20.351	4.48%
2023-01-20	19.86	19.62	19.86	19.14	19.86	361,500	7,073,345	19.567	19.86	19.62	19.86	19.14	19.86	361,500	19.567	0.51%
2023-01-19	19.76	19.70	19.76	18.68	19.78	826,000	16,120,985	19.517	19.76	19.70	19.76	18.68	19.78	826,000	19.517	1.44%
2023-01-18	19.48	19.48	19.50	18.56	20.35	2,579,000	50,270,650	19.492	19.48	19.48	19.50	18.56	20.35	2,579,000	19.492	-2.60%
2023-01-17	20.00	19.90	20.00	19.20	21.30	3,803,500	75,360,920	19.814	20.00	19.90	20.00	19.20	21.30	3,803,500	19.814	-3.61%
2023-01-16	20.75	20.60	20.75	20.00	21.85	7,187,500	150,404,742	20.926	20.75	20.60	20.75	20.00	21.85	7,187,500	20.926	4.27%
2023-01-13	19.90	19.86	19.90	17.84	19.96	8,336,500	160,987,284	19.311	19.90	19.86	19.90	17.84	19.96	8,336,500	19.311	13.20%
2023-01-12	17.58	17.44	17.58	17.30	18.28	2,734,000	48,563,780	17.763	17.58	17.44	17.58	17.30	18.28	2,734,000	17.763	2.81%
2023-01-11	17.10	17.10	17.34	16.68	18.38	4,957,000	87,629,790	17.678	17.10	17.10	17.34	16.68	18.38	4,957,000	17.678	3.76%
2023-01-10	16.48	16.48	16.50	15.80	17.08	2,288,500	38,029,180	16.618	16.48	16.48	16.50	15.80	17.08	2,288,500	16.618	1.10%
2023-01-09	16.30	16.30	16.32	16.02	16.58	1,718,500	28,110,940	16.358	16.30	16.30	16.32	16.02	16.58	1,718,500	16.358	2.52%
2023-01-06	15.90	15.90	15.92	15.70	16.50	1,805,500	29,014,120	16.070	15.90	15.90	15.92	15.70	16.50	1,805,500	16.070	-1.97%
2023-01-05	16.22	16.20	16.22	16.10	16.86	1,663,500	27,179,640	16.339	16.22	16.20	16.22	16.10	16.86	1,663,500	16.339	-0.49%
2023-01-04	16.30	16.30	16.34	15.88	16.60	1,559,318	25,411,500	16.297	16.30	16.30	16.34	15.88	16.60	1,559,318	16.297	0.62%
2023-01-03	16.20	16.16	16.22	14.74	16.26	3,159,000	50,264,820	15.912	16.20	16.16	16.22	14.74	16.26	3,159,000	15.912	8.14%
2022-12-30	14.98	14.98	15.00	14.82	15.50	807,500	12,127,690	15.019	14.98	14.98	15.00	14.82	15.50	807,500	15.019	0.27%
2022-12-29	14.94	14.94	14.96	14.08	15.20	1,146,000	16,843,805	14.698	14.94	14.94	14.96	14.08	15.20	1,146,000	14.698	1.77%
2022-12-28	14.68	14.54	14.68	13.92	14.80	1,222,500	17,767,580	14.534	14.68	14.54	14.68	13.92	14.80	1,222,500	14.534	3.23%
2022-12-23	14.22	14.22	14.24	13.62	14.48	542,500	7,698,700	14.191	14.22	14.22	14.24	13.62	14.48	542,500	14.191	2.16%
2022-12-22	13.92	13.78	13.92	13.74	14.28	629,500	8,792,000	13.967	13.92	13.78	13.92	13.74	14.28	629,500	13.967	0.43%
2022-12-21	13.86	13.80	13.86	13.70	14.14	588,500	8,175,940	13.893	13.86	13.80	13.86	13.70	14.14	588,500	13.893	0.87%
2022-12-20	13.74	13.74	13.78	13.68	14.44	854,500	11,917,231	13.946	13.74	13.74	13.78	13.68	14.44	854,500	13.946	-4.98%
2022-12-19	14.46	14.40	14.50	14.34	15.98	849,500	12,493,090	14.706	14.46	14.40	14.50	14.34	15.98	849,500	14.706	-4.24%
2022-12-16	15.10	15.08	15.10	14.78	15.62	558,000	8,513,710	15.258	15.10	15.08	15.10	14.78	15.62	558,000	15.258	-1.31%
2022-12-15	15.30	15.20	15.30	15.08	16.10	1,577,500	24,081,160	15.265	15.30	15.20	15.30	15.08	16.10	1,577,500	15.265	-3.29%
2022-12-14	15.82	15.82	15.86	15.78	16.70	1,014,500	16,325,625	16.092	15.82	15.82	15.86	15.78	16.70	1,014,500	16.092	-2.71%
2022-12-13	16.26	16.20	16.26	15.68	16.80	2,469,500	40,286,034	16.313	16.26	16.20	16.26	15.68	16.80	2,469,500	16.313	-2.05%
2022-12-12	16.60	16.48	16.60	15.36	16.80	3,734,000	61,111,550	16.366	16.60	16.48	16.60	15.36	16.80	3,734,000	16.366	3.88%
2022-12-09	15.98	15.94	15.98	15.32	16.30	4,181,500	66,509,204	15.906	15.98	15.94	15.98	15.32	16.30	4,181,500	15.906	4.58%
2022-12-08	15.28	15.14	15.28	14.10	15.50	4,049,500	61,019,890	15.068	15.28	15.14	15.28	14.10	15.50	4,049,500	15.068	7.61%
2022-12-07	14.20	14.20	14.24	14.20	15.86	5,192,000	78,065,175	15.036	14.20	14.20	14.24	14.20	15.86	5,192,000	15.036	-3.92%
2022-12-06	14.78	14.72	14.78	14.16	14.96	1,918,500	27,981,410	14.585	14.78	14.72	14.78	14.16	14.96	1,918,500	14.585	1.65%
2022-12-05	14.54	14.48	14.54	13.72	14.98	2,583,314	37,461,080	14.501	14.54	14.48	14.54	13.72	14.98	2,583,314	14.501	5.06%
2022-12-02	13.84	13.74	13.84	13.50	14.20	1,503,214	20,818,097	13.849	13.84	13.74	13.84	13.50	14.20	1,503,214	13.849	1.32%
2022-12-01	13.66	13.66	13.80	13.64	14.52	1,981,500	27,812,153	14.036	13.66	13.66	13.80	13.64	14.52	1,981,500	14.036	-1.01%
2022-11-30	13.80	13.76	13.80	13.40	13.96	1,753,000	24,004,620	13.693	13.80	13.76	13.80	13.40	13.96	1,753,000	13.693	2.99%
2022-11-29	13.40	13.40	13.42	13.00	13.58	1,516,900	20,293,548	13.378	13.40	13.40	13.42	13.00	13.58	1,516,900	13.378	-1.33%
2022-11-28	13.58	13.36	13.60	12.30	13.58	1,164,500	15,100,000	12.967	13.58	13.36	13.60	12.30	13.58	1,164,500	12.967	4.30%
2022-11-25	13.02	12.92	13.02	12.60	13.90	960,500	12,376,329	12.885	13.02	12.92	13.02	12.60	13.90	960,500	12.885	0.93%
2022-11-24	12.90	12.90	12.96	12.88	13.78	1,717,000	22,573,780	13.147	12.90	12.90	12.96	12.88	13.78	1,717,000	13.147	-2.86%
2022-11-23	13.28	13.08	13.28	13.00	13.56	1,554,500	20,508,275	13.193	13.28	13.08	13.28	13.00	13.56	1,554,500	13.193	-1.04%
2022-11-22	13.42	13.42	13.48	13.38	14.76	2,631,500	36,309,650	13.798	13.42	13.42	13.48	13.38	14.76	2,631,500	13.798	-8.96%
2022-11-21	14.74	14.74	14.78	14.30	15.38	1,762,172	25,653,709	14.558	14.74	14.74	14.78	14.30	15.38	1,762,172	14.558	-2.12%
2022-11-18	15.06	15.06	15.24	14.84	15.86	2,042,328	31,562,203	15.454	15.06	15.06	15.24	14.84	15.86	2,042,328	15.454	-1.31%
2022-11-17	15.26	15.24	15.26	14.18	15.60	2,539,500	37,621,705	14.815	15.26	15.24	15.26	14.18	15.60	2,539,500	14.815	-0.39%
2022-11-16	15.32	15.30	15.32	15.00	16.38	4,132,500	64,806,190	15.682	15.32	15.30	15.32	15.00	16.38	4,132,500	15.682	2.13%
2022-11-15	15.00	14.90	15.00	14.22	15.02	3,808,500	55,961,090	14.694	15.00	14.90	15.00	14.22	15.02	3,808,500	14.694	1.63%
2022-11-14	14.76	14.52	14.76	13.50	14.76	4,134,000	59,031,150	14.279	14.76	14.52	14.76	13.50	14.76	4,134,000	14.279	9.33%
2022-11-11	13.50	13.48	13.50	13.12	14.96	6,251,000	88,582,180	14.171	13.50	13.48	13.50	13.12	14.96	6,251,000	14.171	4.01%
2022-11-10	12.98	12.94	12.98	12.38	13.16	3,001,582	38,566,429	12.849	12.98	12.94	12.98	12.38	13.16	3,001,582	12.849	2.85%
2022-11-09	12.62	12.62	12.64	12.54	13.86	2,717,000	35,259,260	12.977	12.62	12.62	12.64	12.54	13.86	2,717,000	12.977	-8.28%
2022-11-08	13.76	13.72	13.80	13.50	14.74	2,342,500	32,699,240	13.959	13.76	13.72	13.80	13.50	14.74	2,342,500	13.959	-4.18%
2022-11-07	14.36	14.24	14.36	13.80	14.60	2,519,000	35,951,800	14.272	14.36	14.24	14.36	13.80	14.60	2,519,000	14.272	1.27%
2022-11-04	14.18	14.18	14.20	14.16	15.26	4,857,000	71,496,220	14.720	14.18	14.18	14.20	14.16	15.26	4,857,000	14.720	-4.32%
2022-11-03	14.82	14.76	14.82	14.02	15.38	2,511,000	37,253,600	14.836	14.82	14.76	14.82	14.02	15.38	2,511,000	14.836	0.14%
2022-11-02	14.80	14.68	14.80	13.44	14.86	3,074,388	44,090,661	14.341	14.80	14.68	14.80	13.44	14.86	3,074,388	14.341	7.56%
2022-11-01	13.76	13.76	13.80	13.36	14.00	2,408,500	33,173,970	13.774	13.76	13.76	13.80	13.36	14.00	2,408,500	13.774	3.93%
2022-10-31	13.24	13.22	13.24	12.92	13.80	1,741,000	23,313,370	13.391	13.24	13.22	13.24	12.92	13.80	1,741,000	13.391	2.48%
2022-10-28	12.92	12.90	12.92	12.62	13.94	1,935,500	25,355,305	13.100	12.92	12.90	12.92	12.62	13.94	1,935,500	13.100	-6.24%
2022-10-27	13.78	13.70	13.78	13.42	14.50	1,759,500	24,432,090	13.886	13.78	13.70	13.78	13.42	14.50	1,759,500	13.886	1.47%
2022-10-26	13.58	13.58	13.68	12.78	14.58	4,038,500	56,053,310	13.880	13.58	13.58	13.68	12.78	14.58	4,038,500	13.880	8.12%
2022-10-25	12.56	12.56	12.58	11.02	12.76	5,035,248	59,547,533	11.826	12.56	12.56	12.58	11.02	12.76	5,035,248	11.826	8.65%
2022-10-24	11.56	11.56	11.70	11.28	13.96	6,012,500	72,612,895	12.077	11.56	11.56	11.70	11.28	13.96	6,012,500	12.077	-14.87%
2022-10-21	13.58	13.56	13.58	13.10	14.30	2,498,000	34,439,179	13.787	13.58	13.56	13.58	13.10	14.30	2,498,000	13.787	2.41%
2022-10-20	13.26	13.10	13.26	12.54	13.50	2,020,500	26,517,160	13.124	13.26	13.10	13.26	12.54	13.50	2,020,500	13.124	-0.60%
2022-10-19	13.34	13.30	13.34	12.64	14.60	5,281,418	72,294,212	13.688	13.34	13.30	13.34	12.64	14.60	5,281,418	13.688	1.37%
2022-10-18	13.16	13.12	13.16	11.00	13.18	5,163,000	62,982,475	12.199	13.16	13.12	13.16	11.00	13.18	5,163,000	12.199	21.63%
2022-10-17	10.82	10.82	10.96	10.70	11.80	2,511,000	27,861,740	11.096	10.82	10.82	10.96	10.70	11.80	2,511,000	11.096	-1.99%
2022-10-14	11.04	11.04	11.20	9.980	11.66	4,346,500	48,246,677	11.100	11.04	11.04	11.20	9.980	11.66	4,346,500	11.100	13.81%
2022-10-13	9.700	9.670	9.700	9.490	11.00	1,332,700	13,296,128	9.9768	9.700	9.670	9.700	9.490	11.00	1,332,700	9.9768	1.04%
2022-10-12	9.600	9.550	9.600	9.200	10.24	4,050,100	39,095,452	9.6530	9.600	9.550	9.600	9.200	10.24	4,050,100	9.6530	-6.25%
2022-10-11	10.24	10.22	10.24	10.20	11.10	1,152,500	12,259,455	10.637	10.24	10.22	10.24	10.20	11.10	1,152,500	10.637	-5.19%
2022-10-10	10.80	10.80	10.82	10.62	12.24	1,068,500	11,760,430	11.006	10.80	10.80	10.82	10.62	12.24	1,068,500	11.006	-4.09%
2022-10-07	11.26	11.20	11.26	11.04	11.46	417,000	4,698,940	11.268	11.26	11.20	11.26	11.04	11.46	417,000	11.268	-2.26%
2022-10-06	11.52	11.26	11.52	11.04	11.52	159,000	1,787,510	11.242	11.52	11.26	11.52	11.04	11.52	159,000	11.242	-0.86%
2022-10-05	11.62	11.54	11.68	10.82	11.98	540,500	6,207,785	11.485	11.62	11.54	11.68	10.82	11.98	540,500	11.485	8.60%
2022-10-03	10.70	10.58	10.70	10.48	11.24	1,180,500	13,144,875	11.135	10.70	10.58	10.70	10.48	11.24	1,180,500	11.135	-3.78%
2022-09-30	11.12	11.10	11.12	11.10	11.42	260,500	2,924,760	11.227	11.12	11.10	11.12	11.10	11.42	260,500	11.227	-3.14%
2022-09-29	11.48	11.36	11.48	11.30	12.40	299,000	3,528,160	11.800	11.48	11.36	11.48	11.30	12.40	299,000	11.800	-6.36%
2022-09-28	12.26	12.08	12.26	11.92	12.72	3,849,000	45,518,990	11.826	12.26	12.08	12.26	11.92	12.72	3,849,000	11.826	-5.26%
2022-09-27	12.94	12.80	12.94	11.60	13.10	2,187,150	27,629,965	12.633	12.94	12.80	12.94	11.60	13.10	2,187,150	12.633	6.24%
2022-09-26	12.18	12.06	12.18	10.96	12.58	2,519,721	30,132,973	11.959	12.18	12.06	12.18	10.96	12.58	2,519,721	11.959	10.13%
2022-09-23	11.06	11.04	11.06	11.00	13.56	3,846,350	43,854,173	11.402	11.06	11.04	11.06	11.00	13.56	3,846,350	11.402	-9.05%
2022-09-22	12.16	12.00	12.16	11.74	12.52	1,783,000	21,585,240	12.106	12.16	12.00	12.16	11.74	12.52	1,783,000	12.106	-1.78%
2022-09-21	12.38	12.34	12.38	12.22	13.14	1,788,643	22,401,425	12.524	12.38	12.34	12.38	12.22	13.14	1,788,643	12.524	-4.92%
2022-09-20	13.02	13.00	13.02	12.40	13.14	2,417,000	30,714,420	12.708	13.02	13.00	13.02	12.40	13.14	2,417,000	12.708	1.24%
2022-09-19	12.86	12.80	12.86	12.82	13.84	3,252,500	43,039,720	13.233	12.86	12.80	12.86	12.82	13.84	3,252,500	13.233	-8.79%
2022-09-16	14.10	14.00	14.10	13.52	14.32	2,409,000	33,696,430	13.988	14.10	14.00	14.10	13.52	14.32	2,409,000	13.988	-3.29%
2022-09-15	14.58	14.58	14.70	14.42	15.08	792,900	11,706,698	14.764	14.58	14.58	14.70	14.42	15.08	792,900	14.764	-0.14%
2022-09-14	14.60	14.56	14.60	14.34	15.02	1,655,000	24,085,330	14.553	14.60	14.56	14.60	14.34	15.02	1,655,000	14.553	-4.82%
2022-09-13	15.34	15.22	15.34	15.10	16.02	1,160,500	17,761,520	15.305	15.34	15.22	15.34	15.10	16.02	1,160,500	15.305	-4.72%
2022-09-09	16.10	16.00	16.10	15.68	16.56	2,002,000	32,346,445	16.157	16.10	16.00	16.10	15.68	16.56	2,002,000	16.157	3.34%
2022-09-08	15.58	15.58	15.62	14.92	15.96	2,329,900	36,222,882	15.547	15.58	15.58	15.62	14.92	15.96	2,329,900	15.547	4.56%
2022-09-07	14.90	14.90	14.96	14.74	15.40	1,940,500	29,177,750	15.036	14.90	14.90	14.96	14.74	15.40	1,940,500	15.036	-2.99%
2022-09-06	15.36	15.34	15.40	14.90	16.00	2,745,000	42,154,135	15.357	15.36	15.34	15.40	14.90	16.00	2,745,000	15.357	-5.77%
2022-09-05	16.30	15.94	16.30	15.36	17.58	4,721,000	75,739,184	16.043	16.30	15.94	16.30	15.36	17.58	4,721,000	16.043	-7.18%
2022-09-02	17.56	17.56	17.80	16.88	19.02	10,348,164	173,784,837	16.794	17.56	17.56	17.80	16.88	19.02	10,348,164	16.794	-5.18%
2022-09-01	18.52	18.52	18.62	18.40	19.10	531,000	9,927,335	18.696	18.52	18.52	18.62	18.40	19.10	531,000	18.696	-2.53%
2022-08-31	19.00	18.74	19.00	18.00	19.14	2,854,000	53,495,145	18.744	19.00	18.74	19.00	18.00	19.14	2,854,000	18.744	-1.45%
2022-08-30	19.28	19.04	19.28	18.82	19.94	1,051,000	20,320,320	19.334	19.28	19.04	19.28	18.82	19.94	1,051,000	19.334	-0.62%
2022-08-29	19.40	19.40	19.48	18.96	20.30	1,029,000	20,036,550	19.472	19.40	19.40	19.48	18.96	20.30	1,029,000	19.472	-5.37%
2022-08-26	20.50	20.40	20.50	18.40	20.65	1,728,000	34,444,617	19.933	20.50	20.40	20.50	18.40	20.65	1,728,000	19.933	10.45%
2022-08-25	18.56	18.56	18.58	17.30	18.66	889,000	16,009,790	18.009	18.56	18.56	18.58	17.30	18.66	889,000	18.009	6.42%
2022-08-24	17.44	17.42	17.44	17.02	18.16	932,500	16,271,233	17.449	17.44	17.42	17.44	17.02	18.16	932,500	17.449	-1.25%
2022-08-23	17.66	17.56	17.66	17.06	17.88	494,500	8,608,990	17.409	17.66	17.56	17.66	17.06	17.88	494,500	17.409	-0.11%
2022-08-22	17.68	17.60	17.68	17.50	18.62	564,000	10,025,060	17.775	17.68	17.60	17.68	17.50	18.62	564,000	17.775	-2.64%
2022-08-19	18.16	18.12	18.16	18.08	19.72	1,063,000	19,999,400	18.814	18.16	18.12	18.16	18.08	19.72	1,063,000	18.814	0.78%
2022-08-18	18.02	18.00	18.10	17.96	19.38	943,500	17,351,830	18.391	18.02	18.00	18.10	17.96	19.38	943,500	18.391	-3.94%
2022-08-17	18.76	18.76	18.88	18.24	19.94	1,631,500	30,893,140	18.935	18.76	18.76	18.88	18.24	19.94	1,631,500	18.935	-3.70%
2022-08-16	19.48	19.38	19.50	18.20	19.96	2,347,400	45,304,734	19.300	19.48	19.38	19.50	18.20	19.96	2,347,400	19.300	6.10%
2022-08-15	18.36	18.30	18.40	17.94	19.44	1,714,500	31,913,660	18.614	18.36	18.30	18.40	17.94	19.44	1,714,500	18.614	2.46%
2022-08-12	17.92	17.92	18.06	17.62	18.48	693,500	12,481,560	17.998	17.92	17.92	18.06	17.62	18.48	693,500	17.998	-1.32%
2022-08-11	18.16	18.02	18.16	15.72	18.50	3,268,500	57,601,550	17.623	18.16	18.02	18.16	15.72	18.50	3,268,500	17.623	16.41%
2022-08-10	15.60	15.60	15.74	15.38	16.32	701,000	11,004,970	15.699	15.60	15.60	15.74	15.38	16.32	701,000	15.699	-4.99%
2022-08-09	16.42	16.22	16.42	15.80	16.88	1,173,500	19,301,120	16.447	16.42	16.22	16.42	15.80	16.88	1,173,500	16.447	3.92%
2022-08-08	15.80	15.80	15.96	15.22	16.30	693,500	11,030,070	15.905	15.80	15.80	15.96	15.22	16.30	693,500	15.905	0.00%
2022-08-05	15.80	15.76	15.80	14.48	16.16	1,556,500	24,180,195	15.535	15.80	15.76	15.80	14.48	16.16	1,556,500	15.535	10.80%
2022-08-04	14.26	14.26	14.30	13.64	14.68	556,000	7,866,700	14.149	14.26	14.26	14.30	13.64	14.68	556,000	14.149	3.94%
2022-08-03	13.72	13.60	13.72	13.48	14.32	271,500	3,739,700	13.774	13.72	13.60	13.72	13.48	14.32	271,500	13.774	1.48%
2022-08-02	13.52	13.52	13.74	13.00	14.30	1,549,000	21,184,690	13.676	13.52	13.52	13.74	13.00	14.30	1,549,000	13.676	-8.53%
2022-08-01	14.78	14.78	14.80	14.56	14.98	246,000	3,629,530	14.754	14.78	14.78	14.80	14.56	14.98	246,000	14.754	-1.34%
2022-07-29	14.98	15.02	15.24	14.88	15.88	500,500	7,564,870	15.115	14.98	15.02	15.24	14.88	15.88	500,500	15.115	-2.35%
2022-07-28	15.34	15.28	15.46	14.80	15.68	482,000	7,410,760	15.375	15.34	15.28	15.46	14.80	15.68	482,000	15.375	3.51%
2022-07-27	14.82	14.82	14.86	14.82	15.72	597,000	8,964,905	15.017	14.82	14.82	14.86	14.82	15.72	597,000	15.017	-4.39%
2022-07-26	15.50	15.50	15.56	14.62	15.98	1,592,500	24,323,175	15.274	15.50	15.50	15.56	14.62	15.98	1,592,500	15.274	4.87%
2022-07-25	14.78	14.76	14.80	14.62	16.04	1,641,500	24,709,350	15.053	14.78	14.76	14.80	14.62	16.04	1,641,500	15.053	-7.63%
2022-07-22	16.00	16.00	16.02	15.90	16.78	487,000	7,932,520	16.289	16.00	16.00	16.02	15.90	16.78	487,000	16.289	-3.73%
2022-07-21	16.62	16.60	16.62	16.10	17.10	1,670,000	27,823,100	16.661	16.62	16.60	16.62	16.10	17.10	1,670,000	16.661	3.49%
2022-07-20	16.06	16.06	16.14	16.00	16.46	584,000	9,466,620	16.210	16.06	16.06	16.14	16.00	16.46	584,000	16.210	2.69%
2022-07-19	15.64	15.62	15.64	15.46	16.18	962,500	15,215,480	15.808	15.64	15.62	15.64	15.46	16.18	962,500	15.808	-0.89%
2022-07-18	15.78	15.70	15.80	15.38	16.44	1,245,000	19,824,370	15.923	15.78	15.70	15.80	15.38	16.44	1,245,000	15.923	0.64%
2022-07-15	15.68	15.68	15.76	15.50	17.42	1,603,500	26,389,620	16.458	15.68	15.68	15.76	15.50	17.42	1,603,500	16.458	-9.99%
2022-07-14	17.42	17.40	17.42	15.56	17.92	3,219,000	54,940,120	17.067	17.42	17.40	17.42	15.56	17.92	3,219,000	17.067	14.15%
2022-07-13	15.26	15.26	15.34	15.26	16.58	958,000	15,177,390	15.843	15.26	15.26	15.34	15.26	16.58	958,000	15.843	-2.55%
2022-07-12	15.66	15.64	15.66	15.64	16.94	823,000	13,154,720	15.984	15.66	15.64	15.66	15.64	16.94	823,000	15.984	-6.23%
2022-07-11	16.70	16.70	16.74	16.00	18.00	1,515,000	25,091,450	16.562	16.70	16.70	16.74	16.00	18.00	1,515,000	16.562	-4.46%
2022-07-08	17.48	17.46	17.62	17.08	18.88	943,000	16,749,520	17.762	17.48	17.46	17.62	17.08	18.88	943,000	17.762	-3.85%
2022-07-07	18.18	18.06	18.18	17.38	18.88	1,951,416	35,371,856	18.126	18.18	18.06	18.18	17.38	18.88	1,951,416	18.126	3.77%
2022-07-06	17.52	17.52	17.82	17.38	18.58	3,338,500	59,936,085	17.953	17.52	17.52	17.82	17.38	18.58	3,338,500	17.953	-1.02%
2022-07-05	17.70	17.56	17.70	15.62	18.48	3,955,700	67,738,823	17.124	17.70	17.56	17.70	15.62	18.48	3,955,700	17.124	13.61%
2022-07-04	15.58	15.56	15.58	14.26	16.14	2,045,000	31,915,180	15.606	15.58	15.56	15.58	14.26	16.14	2,045,000	15.606	6.57%
2022-06-30	14.62	14.62	14.64	14.26	15.76	2,520,000	36,888,110	14.638	14.62	14.62	14.64	14.26	15.76	2,520,000	14.638	-6.16%
2022-06-29	15.58	15.40	15.58	14.92	16.00	1,942,000	29,829,730	15.360	15.58	15.40	15.58	14.92	16.00	1,942,000	15.360	-2.14%
2022-06-28	15.92	15.92	16.00	15.52	16.62	3,472,000	55,692,220	16.040	15.92	15.92	16.00	15.52	16.62	3,472,000	16.040	0.00%
2022-06-27	15.92	15.86	15.92	15.48	17.42	4,339,500	70,985,280	16.358	15.92	15.86	15.92	15.48	17.42	4,339,500	16.358	-2.33%
2022-06-24	16.30	16.26	16.30	13.72	17.00	6,836,500	103,498,930	15.139	16.30	16.26	16.30	13.72	17.00	6,836,500	15.139	20.92%
2022-06-23	13.48	13.46	13.48	13.32	13.84	1,764,500	23,833,500	13.507	13.48	13.46	13.48	13.32	13.84	1,764,500	13.507	-0.88%
2022-06-22	13.60	13.58	13.60	13.40	15.30	3,124,000	43,893,360	14.050	13.60	13.58	13.60	13.40	15.30	3,124,000	14.050	-2.58%
2022-06-21	13.96	13.94	13.96	12.52	14.16	4,285,000	58,154,320	13.572	13.96	13.94	13.96	12.52	14.16	4,285,000	13.572	9.58%
2022-06-20	12.74	12.74	12.76	12.16	13.28	2,301,500	29,803,360	12.950	12.74	12.74	12.76	12.16	13.28	2,301,500	12.950	4.43%
2022-06-17	12.20	12.16	12.20	11.60	12.22	1,200,500	14,525,060	12.099	12.20	12.16	12.20	11.60	12.22	1,200,500	12.099	3.21%
2022-06-16	11.82	11.82	11.84	11.58	11.98	1,732,500	20,382,499	11.765	11.82	11.82	11.84	11.58	11.98	1,732,500	11.765	-1.66%
2022-06-15	12.02	12.00	12.02	11.78	12.08	815,000	9,767,230	11.984	12.02	12.00	12.02	11.78	12.08	815,000	11.984	0.84%
2022-06-14	11.92	11.92	11.94	11.76	12.32	1,065,500	12,728,445	11.946	11.92	11.92	11.94	11.76	12.32	1,065,500	11.946	-2.30%
2022-06-13	12.20	12.18	12.20	11.76	12.42	1,455,500	17,670,220	12.140	12.20	12.18	12.20	11.76	12.42	1,455,500	12.140	-0.97%
2022-06-10	12.32	12.30	12.32	11.80	12.56	2,017,943	24,832,002	12.306	12.32	12.30	12.32	11.80	12.56	2,017,943	12.306	-1.12%
2022-06-09	12.46	12.40	12.46	12.00	12.82	3,167,500	39,249,469	12.391	12.46	12.40	12.46	12.00	12.82	3,167,500	12.391	2.64%
2022-06-08	12.14	12.12	12.14	11.80	13.10	3,362,500	41,757,120	12.418	12.14	12.12	12.14	11.80	13.10	3,362,500	12.418	5.38%
2022-06-07	11.52	11.34	11.52	11.04	11.80	2,175,500	24,950,385	11.469	11.52	11.34	11.52	11.04	11.80	2,175,500	11.469	2.67%
2022-06-06	11.22	11.22	11.26	10.68	11.58	1,313,500	14,809,138	11.275	11.22	11.22	11.26	10.68	11.58	1,313,500	11.275	1.26%
2022-06-02	11.08	11.04	11.08	10.88	11.78	948,000	10,516,920	11.094	11.08	11.04	11.08	10.88	11.78	948,000	11.094	0.54%
2022-06-01	11.02	10.96	11.02	10.90	11.28	1,183,000	13,027,006	11.012	11.02	10.96	11.02	10.90	11.28	1,183,000	11.012	2.99%
2022-05-31	10.70	10.68	10.70	10.56	11.06	2,539,000	27,254,881	10.734	10.70	10.68	10.70	10.56	11.06	2,539,000	10.734	0.00%
2022-05-30	10.70	10.68	10.70	10.58	11.22	1,282,000	13,927,180	10.864	10.70	10.68	10.70	10.58	11.22	1,282,000	10.864	-3.95%
2022-05-27	11.14	11.12	11.14	10.92	11.46	1,222,000	13,716,970	11.225	11.14	11.12	11.14	10.92	11.46	1,222,000	11.225	3.72%
2022-05-26	10.74	10.74	10.76	10.52	11.22	715,500	7,696,230	10.756	10.74	10.74	10.76	10.52	11.22	715,500	10.756	-2.36%
2022-05-25	11.00	11.00	11.26	10.66	11.60	745,500	8,186,990	10.982	11.00	11.00	11.26	10.66	11.60	745,500	10.982	0.18%
2022-05-24	10.98	10.98	11.08	10.90	11.90	1,030,500	11,547,180	11.205	10.98	10.98	11.08	10.90	11.90	1,030,500	11.205	-5.67%
2022-05-23	11.64	11.60	11.64	10.98	11.82	1,360,500	15,735,925	11.566	11.64	11.60	11.64	10.98	11.82	1,360,500	11.566	3.56%
2022-05-20	11.24	11.20	11.24	10.98	11.48	833,000	9,356,693	11.233	11.24	11.20	11.24	10.98	11.48	833,000	11.233	2.18%
2022-05-19	11.00	11.00	11.04	10.24	11.20	779,000	8,488,470	10.897	11.00	11.00	11.04	10.24	11.20	779,000	10.897	0.00%
2022-05-18	11.00	11.00	11.02	10.90	11.52	994,000	10,997,290	11.064	11.00	11.00	11.02	10.90	11.52	994,000	11.064	-0.36%
2022-05-17	11.04	11.00	11.04	10.56	11.26	1,120,500	12,407,930	11.074	11.04	11.00	11.04	10.56	11.26	1,120,500	11.074	4.15%
2022-05-16	10.60	10.44	10.60	10.38	11.26	441,000	4,740,550	10.750	10.60	10.44	10.60	10.38	11.26	441,000	10.750	-1.30%
2022-05-13	10.74	10.72	10.74	10.66	11.30	1,092,500	11,863,950	10.859	10.74	10.72	10.74	10.66	11.30	1,092,500	10.859	0.75%
2022-05-12	10.66	10.64	10.66	10.60	11.12	1,234,500	13,319,978	10.790	10.66	10.64	10.66	10.60	11.12	1,234,500	10.790	-1.11%
2022-05-11	10.78	10.76	10.78	10.12	11.60	1,622,500	17,947,330	11.062	10.78	10.76	10.78	10.12	11.60	1,622,500	11.062	6.52%
2022-05-10	10.12	10.06	10.24	9.680	10.40	1,960,500	19,839,085	10.119	10.12	10.06	10.24	9.680	10.40	1,960,500	10.119	-3.25%
2022-05-06	10.46	10.40	10.46	10.20	10.70	853,000	8,945,260	10.487	10.46	10.40	10.46	10.20	10.70	853,000	10.487	-1.13%
2022-05-05	10.58	10.56	10.58	10.06	10.92	1,331,000	14,010,570	10.526	10.58	10.56	10.58	10.06	10.92	1,331,000	10.526	5.80%
2022-05-04	10.00	9.900	10.02	9.800	10.40	179,925	1,795,508	9.9792	10.00	9.900	10.02	9.800	10.40	179,925	9.9792	-1.57%
2022-05-03	10.16	10.14	10.16	10.14	10.68	255,000	2,661,480	10.437	10.16	10.14	10.16	10.14	10.68	255,000	10.437	-2.12%
2022-04-29	10.38	10.34	10.38	10.00	10.60	627,000	6,466,983	10.314	10.38	10.34	10.38	10.00	10.60	627,000	10.314	0.97%
2022-04-28	10.28	10.26	10.28	10.20	10.50	385,000	3,973,185	10.320	10.28	10.26	10.28	10.20	10.50	385,000	10.320	0.00%
2022-04-27	10.28	10.22	10.28	10.00	10.52	744,500	7,613,470	10.226	10.28	10.22	10.28	10.00	10.52	744,500	10.226	-0.58%
2022-04-26	10.34	10.34	10.40	10.20	11.20	1,050,000	11,170,030	10.638	10.34	10.34	10.40	10.20	11.20	1,050,000	10.638	-2.64%
2022-04-25	10.62	10.62	10.68	10.52	11.88	751,500	8,180,690	10.886	10.62	10.62	10.68	10.52	11.88	751,500	10.886	-11.06%
2022-04-22	11.94	11.92	11.94	11.88	12.72	728,000	8,869,860	12.184	11.94	11.92	11.94	11.88	12.72	728,000	12.184	-8.15%
2022-04-21	13.00	12.96	13.00	12.02	13.14	370,000	4,611,690	12.464	13.00	12.96	13.00	12.02	13.14	370,000	12.464	3.17%
2022-04-20	12.60	12.60	12.68	12.50	13.18	286,000	3,654,620	12.778	12.60	12.60	12.68	12.50	13.18	286,000	12.778	0.16%
2022-04-19	12.58	12.58	12.64	12.36	13.24	526,500	6,688,271	12.703	12.58	12.58	12.64	12.36	13.24	526,500	12.703	-6.68%
2022-04-14	13.48	13.48	13.50	13.32	14.40	630,500	8,541,221	13.547	13.48	13.48	13.50	13.32	14.40	630,500	13.547	0.15%
2022-04-13	13.46	13.34	13.46	13.18	14.44	789,500	10,750,995	13.617	13.46	13.34	13.46	13.18	14.44	789,500	13.617	-6.92%
2022-04-12	14.46	14.44	14.60	14.40	15.50	406,000	6,010,260	14.804	14.46	14.44	14.60	14.40	15.50	406,000	14.804	-2.95%
2022-04-11	14.90	14.84	14.90	14.32	15.74	555,500	8,176,005	14.718	14.90	14.84	14.90	14.32	15.74	555,500	14.718	0.40%
2022-04-08	14.84	14.68	14.84	14.26	15.00	377,500	5,517,600	14.616	14.84	14.68	14.84	14.26	15.00	377,500	14.616	2.63%
2022-04-07	14.46	14.46	14.50	14.30	15.26	276,000	4,052,110	14.682	14.46	14.46	14.50	14.30	15.26	276,000	14.682	-1.90%
2022-04-06	14.74	14.74	14.86	14.02	15.86	545,500	8,211,760	15.054	14.74	14.74	14.86	14.02	15.86	545,500	15.054	1.24%
2022-04-04	14.56	14.52	14.70	13.90	14.86	139,000	2,009,350	14.456	14.56	14.52	14.70	13.90	14.86	139,000	14.456	2.68%
2022-04-01	14.18	14.12	14.26	13.72	15.40	507,500	7,217,790	14.222	14.18	14.12	14.26	13.72	15.40	507,500	14.222	-8.04%
2022-03-31	15.42	15.10	15.42	14.52	15.42	384,500	5,767,830	15.001	15.42	15.10	15.42	14.52	15.42	384,500	15.001	-0.77%
2022-03-30	15.54	15.54	15.56	14.26	15.56	836,585	12,522,410	14.968	15.54	15.54	15.56	14.26	15.56	836,585	14.968	5.57%
2022-03-29	14.72	14.72	14.78	14.14	15.30	1,137,000	16,477,540	14.492	14.72	14.72	14.78	14.14	15.30	1,137,000	14.492	-3.16%
2022-03-28	15.20	15.20	15.28	14.42	15.54	1,074,500	16,114,140	14.997	15.20	15.20	15.28	14.42	15.54	1,074,500	14.997	-0.26%
2022-03-25	15.24	15.24	15.38	14.70	16.78	1,729,000	26,813,880	15.508	15.24	15.24	15.38	14.70	16.78	1,729,000	15.508	-6.62%
2022-03-24	16.32	16.32	16.44	14.40	16.86	1,921,500	30,376,510	15.809	16.32	16.32	16.44	14.40	16.86	1,921,500	15.809	12.55%
2022-03-23	14.50	14.50	14.78	13.86	15.48	800,000	11,835,650	14.795	14.50	14.50	14.78	13.86	15.48	800,000	14.795	5.07%
2022-03-22	13.80	13.66	13.80	13.48	14.46	412,000	5,704,710	13.846	13.80	13.66	13.80	13.48	14.46	412,000	13.846	-3.63%
2022-03-21	14.32	14.32	14.88	14.00	15.96	436,000	6,392,330	14.661	14.32	14.32	14.88	14.00	15.96	436,000	14.661	0.14%
2022-03-18	14.30	14.30	14.50	13.08	15.30	1,281,500	18,307,300	14.286	14.30	14.30	14.50	13.08	15.30	1,281,500	14.286	-0.69%
2022-03-17	14.40	14.38	14.40	12.00	14.40	2,175,500	29,273,610	13.456	14.40	14.38	14.40	12.00	14.40	2,175,500	13.456	27.21%
2022-03-16	11.32	11.24	11.34	10.34	11.42	1,927,000	21,073,155	10.936	11.32	11.24	11.34	10.34	11.42	1,927,000	10.936	10.98%
2022-03-15	10.20	10.16	10.20	10.02	12.08	3,720,000	40,705,160	10.942	10.20	10.16	10.20	10.02	12.08	3,720,000	10.942	-14.57%
2022-03-14	11.94	11.90	11.94	11.80	13.60	1,510,500	18,365,939	12.159	11.94	11.90	11.94	11.80	13.60	1,510,500	12.159	-12.59%
2022-03-11	13.66	13.64	13.66	13.20	14.48	1,390,000	18,878,430	13.582	13.66	13.64	13.66	13.20	14.48	1,390,000	13.582	-7.45%
2022-03-10	14.76	14.76	14.86	14.36	15.78	1,057,500	15,811,639	14.952	14.76	14.76	14.86	14.36	15.78	1,057,500	14.952	0.54%
2022-03-09	14.68	14.68	14.70	14.22	15.82	1,372,500	20,429,463	14.885	14.68	14.68	14.70	14.22	15.82	1,372,500	14.885	-6.73%
2022-03-08	15.74	15.70	15.76	15.68	17.58	1,882,500	30,686,820	16.301	15.74	15.70	15.76	15.68	17.58	1,882,500	16.301	-8.70%
2022-03-07	17.24	17.14	17.24	17.02	18.02	957,430	16,728,924	17.473	17.24	17.14	17.24	17.02	18.02	957,430	17.473	-6.41%
2022-03-04	18.42	18.42	18.48	18.06	19.54	915,500	17,013,310	18.584	18.42	18.42	18.48	18.06	19.54	915,500	18.584	-5.73%
2022-03-03	19.54	19.40	19.54	19.32	20.30	474,000	9,351,775	19.729	19.54	19.40	19.54	19.32	20.30	474,000	19.729	-1.61%
2022-03-02	19.86	19.86	19.98	19.42	20.40	580,000	11,478,810	19.791	19.86	19.86	19.98	19.42	20.40	580,000	19.791	-3.12%
2022-03-01	20.50	20.40	20.50	19.80	21.50	1,676,500	34,312,032	20.466	20.50	20.40	20.50	19.80	21.50	1,676,500	20.466	7.56%
2022-02-28	19.06	19.06	19.18	18.58	20.75	2,145,000	42,135,840	19.644	19.06	19.06	19.18	18.58	20.75	2,145,000	19.644	1.60%
2022-02-25	18.76	18.76	18.78	17.52	19.20	851,500	15,970,360	18.756	18.76	18.76	18.78	17.52	19.20	851,500	18.756	2.18%
2022-02-24	18.36	18.28	18.36	17.38	19.30	998,000	18,085,123	18.121	18.36	18.28	18.36	17.38	19.30	998,000	18.121	0.66%
2022-02-23	18.24	18.24	18.36	18.02	18.70	256,000	4,670,112	18.243	18.24	18.24	18.36	18.02	18.70	256,000	18.243	3.40%
2022-02-22	17.64	17.64	17.70	17.20	18.18	456,500	8,075,029	17.689	17.64	17.64	17.70	17.20	18.18	456,500	17.689	-2.65%
2022-02-21	18.12	18.12	18.24	17.02	18.88	1,238,500	22,221,556	17.942	18.12	18.12	18.24	17.02	18.88	1,238,500	17.942	3.42%
2022-02-18	17.52	17.48	17.52	16.62	17.94	1,482,000	25,868,860	17.455	17.52	17.48	17.52	16.62	17.94	1,482,000	17.455	2.46%
2022-02-17	17.10	17.06	17.10	16.06	17.40	1,411,000	24,196,410	17.148	17.10	17.06	17.10	16.06	17.40	1,411,000	17.148	4.91%
2022-02-16	16.30	16.30	16.32	15.60	16.40	583,500	9,364,340	16.049	16.30	16.30	16.32	15.60	16.40	583,500	16.049	5.71%
2022-02-15	15.42	15.42	15.46	15.18	16.50	496,000	7,726,888	15.578	15.42	15.42	15.46	15.18	16.50	496,000	15.578	-0.13%
2022-02-14	15.44	15.42	15.44	14.90	15.84	689,000	10,563,234	15.331	15.44	15.42	15.44	14.90	15.84	689,000	15.331	-4.93%
2022-02-11	16.24	15.96	16.24	15.74	16.46	483,500	7,772,240	16.075	16.24	15.96	16.24	15.74	16.46	483,500	16.075	-0.25%
2022-02-10	16.28	16.24	16.28	16.06	17.20	923,000	15,141,819	16.405	16.28	16.24	16.28	16.06	17.20	923,000	16.405	-1.81%
2022-02-09	16.58	16.42	16.62	16.08	16.80	566,500	9,360,070	16.523	16.58	16.42	16.62	16.08	16.80	566,500	16.523	0.48%
2022-02-08	16.50	16.50	16.70	15.60	16.82	747,000	12,206,334	16.340	16.50	16.50	16.70	15.60	16.82	747,000	16.340	-2.94%
2022-02-07	17.00	16.98	17.00	16.74	17.86	881,500	15,128,770	17.163	17.00	16.98	17.00	16.74	17.86	881,500	17.163	0.35%
2022-02-04	16.94	16.94	16.98	16.10	17.00	217,000	3,616,640	16.667	16.94	16.94	16.98	16.10	17.00	217,000	16.667	-0.35%
2022-01-31	17.00	16.92	17.00	16.52	17.48	457,000	7,810,492	17.091	17.00	16.92	17.00	16.52	17.48	457,000	17.091	2.16%
2022-01-28	16.64	16.64	16.90	15.44	17.16	2,187,500	35,733,145	16.335	16.64	16.64	16.90	15.44	17.16	2,187,500	16.335	-1.07%
2022-01-27	16.82	16.80	16.82	15.62	17.42	2,407,000	39,259,969	16.311	16.82	16.80	16.82	15.62	17.42	2,407,000	16.311	-5.51%
2022-01-26	17.80	17.80	17.90	17.72	20.00	1,991,500	36,530,325	18.343	17.80	17.80	17.90	17.72	20.00	1,991,500	18.343	-4.30%
2022-01-25	18.60	18.60	18.68	18.46	19.50	2,240,500	42,225,178	18.846	18.60	18.60	18.68	18.46	19.50	2,240,500	18.846	-6.63%
2022-01-24	19.92	19.88	19.92	19.58	20.80	1,668,000	33,292,145	19.959	19.92	19.88	19.92	19.58	20.80	1,668,000	19.959	-5.14%
2022-01-21	21.00	20.95	21.00	20.20	21.60	2,609,000	54,244,006	20.791	21.00	20.95	21.00	20.20	21.60	2,609,000	20.791	1.69%
2022-01-20	20.65	20.65	20.70	19.80	23.10	13,131,700	269,226,333	20.502	20.65	20.65	20.70	19.80	23.10	13,131,700	20.502	-10.22%
2022-01-19	23.00	23.00	23.15	23.00	24.65	988,000	23,118,430	23.399	23.00	23.00	23.15	23.00	24.65	988,000	23.399	-6.69%
2022-01-18	24.65	24.65	24.90	23.95	26.55	1,891,325	47,169,404	24.940	24.65	24.65	24.90	23.95	26.55	1,891,325	24.940	2.92%
2022-01-17	23.95	23.95	24.00	23.00	25.00	1,533,500	36,460,650	23.776	23.95	23.95	24.00	23.00	25.00	1,533,500	23.776	-1.64%
2022-01-14	24.35	24.35	24.50	24.00	25.50	1,175,500	28,757,825	24.464	24.35	24.35	24.50	24.00	25.50	1,175,500	24.464	-4.51%
2022-01-13	25.50	25.50	26.00	25.20	27.50	1,120,000	28,855,525	25.764	25.50	25.50	26.00	25.20	27.50	1,120,000	25.764	-3.77%
2022-01-12	26.50	26.45	26.50	25.75	27.80	2,847,000	76,505,162	26.872	26.50	26.45	26.50	25.75	27.80	2,847,000	26.872	0.00%
2022-01-11	26.50	26.45	26.50	25.25	27.25	1,254,000	33,339,105	26.586	26.50	26.45	26.50	25.25	27.25	1,254,000	26.586	-0.19%
2022-01-10	26.55	26.55	26.65	24.50	28.05	1,355,000	36,233,625	26.741	26.55	26.55	26.65	24.50	28.05	1,355,000	26.741	12.26%
2022-01-07	23.65	23.65	23.70	22.60	24.15	998,000	23,198,337	23.245	23.65	23.65	23.70	22.60	24.15	998,000	23.245	-1.66%
2022-01-06	24.05	24.00	24.05	23.30	24.65	516,500	12,357,575	23.926	24.05	24.00	24.05	23.30	24.65	516,500	23.926	-0.21%
2022-01-05	24.10	24.00	24.10	24.00	26.05	566,000	13,861,025	24.489	24.10	24.00	24.10	24.00	26.05	566,000	24.489	-6.41%
2022-01-04	25.75	25.75	25.90	25.20	30.15	1,199,500	32,105,368	26.766	25.75	25.75	25.90	25.20	30.15	1,199,500	26.766	1.78%
2022-01-03	25.30	25.30	25.40	24.25	27.50	902,000	22,837,850	25.319	25.30	25.30	25.40	24.25	27.50	902,000	25.319	-8.00%
2021-12-31	27.50	27.10	27.50	26.00	28.00	551,000	14,828,100	26.911	27.50	27.10	27.50	26.00	28.00	551,000	26.911	2.42%
2021-12-30	26.85	26.75	26.85	25.30	27.15	344,000	9,181,500	26.690	26.85	26.75	26.85	25.30	27.15	344,000	26.690	3.27%
2021-12-29	26.00	25.85	26.00	23.95	27.80	1,087,500	28,260,871	25.987	26.00	25.85	26.00	23.95	27.80	1,087,500	25.987	-5.28%
2021-12-28	27.45	27.40	27.65	23.70	30.50	1,794,100	50,300,632	28.037	27.45	27.40	27.65	23.70	30.50	1,794,100	28.037	-11.17%
2021-12-24	30.90	30.85	30.90	29.85	31.60	794,500	24,510,266	30.850	30.90	30.85	30.90	29.85	31.60	794,500	30.850	3.00%
2021-12-23	30.00	29.90	30.00	29.00	33.00	2,599,000	80,162,397	30.844	30.00	29.90	30.00	29.00	33.00	2,599,000	30.844	-9.09%
2021-12-22	33.00	33.00	33.20	32.35	34.70	1,245,000	41,469,790	33.309	33.00	33.00	33.20	32.35	34.70	1,245,000	33.309	0.00%
2021-12-21	33.00	32.95	33.00	32.05	35.30	6,059,500	185,544,600	30.620	33.00	32.95	33.00	32.05	35.30	6,059,500	30.620	-4.35%
2021-12-20	34.50	34.20	34.50	33.10	38.65	1,386,500	48,152,294	34.729	34.50	34.20	34.50	33.10	38.65	1,386,500	34.729	-10.27%
2021-12-17	38.45	38.45	39.50	38.30	40.40	509,000	19,769,075	38.839	38.45	38.45	39.50	38.30	40.40	509,000	38.839	-5.76%
2021-12-16	40.80	40.30	40.80	38.80	41.50	426,500	17,108,075	40.113	40.80	40.30	40.80	38.80	41.50	426,500	40.113	0.99%
2021-12-15	40.40	39.00	40.40	38.70	41.80	439,000	17,443,300	39.734	40.40	39.00	40.40	38.70	41.80	439,000	39.734	-5.05%
2021-12-14	42.55	42.30	42.55	41.00	42.80	113,500	4,790,200	42.204	42.55	42.30	42.55	41.00	42.80	113,500	42.204	0.12%
2021-12-13	42.50	42.30	42.50	40.20	44.45	302,500	12,971,917	42.882	42.50	42.30	42.50	40.20	44.45	302,500	42.882	3.41%
2021-12-10	41.10	41.00	41.10	40.00	42.40	302,000	12,545,100	41.540	41.10	41.00	41.10	40.00	42.40	302,000	41.540	0.12%
2021-12-09	41.05	40.75	40.90	40.15	41.75	182,000	7,468,300	41.035	41.05	40.75	40.90	40.15	41.75	182,000	41.035	1.86%
2021-12-08	40.30	40.05	40.30	38.60	40.30	194,500	7,713,825	39.660	40.30	40.05	40.30	38.60	40.30	194,500	39.660	3.73%
2021-12-07	38.85	38.70	38.85	38.40	39.95	347,000	13,484,800	38.861	38.85	38.70	38.85	38.40	39.95	347,000	38.861	-1.89%
2021-12-06	39.60	39.40	39.60	39.40	40.90	330,042	13,208,184	40.020	39.60	39.40	39.60	39.40	40.90	330,042	40.020	-1.12%
2021-12-03	40.05	40.00	40.40	39.35	40.80	206,500	8,269,950	40.048	40.05	40.00	40.40	39.35	40.80	206,500	40.048	-0.87%
2021-12-02	40.40	40.25	40.40	39.00	40.85	341,631	13,642,243	39.933	40.40	40.25	40.40	39.00	40.85	341,631	39.933	-0.49%
2021-12-01	40.60	40.60	40.85	39.55	43.20	463,000	19,081,400	41.213	40.60	40.60	40.85	39.55	43.20	463,000	41.213	2.01%
2021-11-30	39.80	39.80	39.85	39.65	41.80	514,500	20,832,150	40.490	39.80	39.80	39.85	39.65	41.80	514,500	40.490	-2.45%
2021-11-29	40.80	40.50	40.80	40.50	42.50	141,500	5,813,475	41.085	40.80	40.50	40.80	40.50	42.50	141,500	41.085	-0.61%
2021-11-26	41.05	41.05	41.20	40.95	42.30	158,000	6,567,925	41.569	41.05	41.05	41.20	40.95	42.30	158,000	41.569	-1.79%
2021-11-25	41.80	41.65	42.00	40.70	42.65	210,000	8,793,650	41.875	41.80	41.65	42.00	40.70	42.65	210,000	41.875	1.95%
2021-11-24	41.00	41.00	41.05	39.80	42.30	569,000	23,345,650	41.029	41.00	41.00	41.05	39.80	42.30	569,000	41.029	-3.76%
2021-11-23	42.60	42.60	42.70	42.45	46.15	409,680	17,782,683	43.406	42.60	42.60	42.70	42.45	46.15	409,680	43.406	-8.58%
2021-11-22	46.60	46.40	46.75	46.10	48.40	693,000	32,620,300	47.071	46.60	46.40	46.75	46.10	48.40	693,000	47.071	0.22%
2021-11-19	46.50	46.50	46.55	44.05	47.20	422,500	19,480,500	46.108	46.50	46.50	46.55	44.05	47.20	422,500	46.108	6.90%
2021-11-18	43.50	43.30	43.50	43.15	44.50	93,500	4,072,900	43.560	43.50	43.30	43.50	43.15	44.50	93,500	43.560	-3.23%
2021-11-17	44.95	44.40	44.95	43.70	45.75	194,000	8,719,175	44.944	44.95	44.40	44.95	43.70	45.75	194,000	44.944	1.70%
2021-11-16	44.20	44.20	44.25	44.20	47.00	394,000	17,826,212	45.244	44.20	44.20	44.25	44.20	47.00	394,000	45.244	-3.91%
2021-11-15	46.00	45.85	46.00	43.45	49.70	816,000	38,439,175	47.107	46.00	45.85	46.00	43.45	49.70	816,000	47.107	5.75%
2021-11-12	43.50	43.50	43.55	42.05	44.50	981,500	42,730,873	43.536	43.50	43.50	43.55	42.05	44.50	981,500	43.536	-1.58%
2021-11-11	44.20	44.10	44.20	39.50	44.50	1,242,000	53,397,800	42.993	44.20	44.10	44.20	39.50	44.50	1,242,000	42.993	10.50%
2021-11-10	40.00	40.00	40.05	38.10	40.90	641,000	25,237,975	39.373	40.00	40.00	40.05	38.10	40.90	641,000	39.373	1.52%
2021-11-09	39.40	39.40	39.50	36.80	39.45	552,500	21,302,100	38.556	39.40	39.40	39.50	36.80	39.45	552,500	38.556	6.78%
2021-11-08	36.90	36.90	37.10	35.05	37.50	607,000	22,283,525	36.711	36.90	36.90	37.10	35.05	37.50	607,000	36.711	0.27%
2021-11-05	36.80	36.75	36.85	35.95	37.70	1,450,750	53,284,562	36.729	36.80	36.75	36.85	35.95	37.70	1,450,750	36.729	-1.74%
2021-11-04	37.45	37.35	37.50	34.70	38.20	535,000	19,590,781	36.618	37.45	37.35	37.50	34.70	38.20	535,000	36.618	7.31%
2021-11-03	34.90	34.85	35.00	34.65	39.85	582,000	21,593,725	37.103	34.90	34.85	35.00	34.65	39.85	582,000	37.103	-13.83%
2021-11-02	40.50	40.10	40.50	39.80	41.50	404,000	16,323,525	40.405	40.50	40.10	40.50	39.80	41.50	404,000	40.405	0.87%
2021-11-01	40.15	40.15	40.25	39.50	43.00	1,106,500	44,743,025	40.437	40.15	40.15	40.25	39.50	43.00	1,106,500	40.437	-4.52%
2021-10-29	42.05	42.05	42.10	40.50	43.10	513,550	21,466,122	41.799	42.05	42.05	42.10	40.50	43.10	513,550	41.799	-0.36%
2021-10-28	42.20	41.90	42.20	40.55	42.65	349,000	14,461,025	41.436	42.20	41.90	42.20	40.55	42.65	349,000	41.436	1.20%
2021-10-27	41.70	41.30	41.70	41.00	41.95	196,500	8,131,725	41.383	41.70	41.30	41.70	41.00	41.95	196,500	41.383	1.34%
2021-10-26	41.15	40.60	41.15	39.60	42.00	551,500	22,445,350	40.699	41.15	40.60	41.15	39.60	42.00	551,500	40.699	0.86%
2021-10-25	40.80	40.80	41.55	40.80	43.45	197,500	8,220,425	41.622	40.80	40.80	41.55	40.80	43.45	197,500	41.622	-4.34%
2021-10-22	42.65	41.85	42.65	39.50	42.65	862,650	35,224,825	40.833	42.65	41.85	42.65	39.50	42.65	862,650	40.833	3.39%
2021-10-21	41.25	41.25	41.90	41.05	43.40	195,500	8,157,900	41.728	41.25	41.25	41.90	41.05	43.40	195,500	41.728	-4.95%
2021-10-20	43.40	43.35	43.45	41.00	43.80	480,500	20,517,300	42.700	43.40	43.35	43.45	41.00	43.80	480,500	42.700	5.08%
2021-10-19	41.30	41.30	41.45	39.60	42.45	718,000	29,222,400	40.700	41.30	41.30	41.45	39.60	42.45	718,000	40.700	2.61%
2021-10-18	40.25	40.20	40.25	39.60	41.95	872,400	34,970,797	40.086	40.25	40.20	40.25	39.60	41.95	872,400	40.086	-4.05%
2021-10-15	41.95	41.95	42.00	40.80	43.60	714,500	29,837,715	41.760	41.95	41.95	42.00	40.80	43.60	714,500	41.760	-4.98%
2021-10-12	44.15	43.95	44.15	42.70	46.85	460,469	20,549,482	44.627	44.15	43.95	44.15	42.70	46.85	460,469	44.627	-0.56%
2021-10-11	44.40	44.00	44.40	43.05	47.00	582,573	25,901,247	44.460	44.40	44.00	44.40	43.05	47.00	582,573	44.460	-0.78%
2021-10-08	44.75	44.60	44.75	42.60	47.90	970,000	43,024,125	44.355	44.75	44.60	44.75	42.60	47.90	970,000	44.355	-1.32%
2021-10-07	45.35	45.30	45.65	45.10	48.00	271,000	12,531,875	46.243	45.35	45.30	45.65	45.10	48.00	271,000	46.243	-1.73%
2021-10-06	46.15	46.10	46.15	46.00	51.50	537,004	25,623,319	47.715	46.15	46.10	46.15	46.00	51.50	537,004	47.715	-8.25%
2021-10-05	50.30	50.30	50.50	48.80	53.75	563,000	29,025,700	51.555	50.30	50.30	50.50	48.80	53.75	563,000	51.555	-6.51%
2021-10-04	53.80	53.70	54.20	52.00	57.25	850,004	46,204,834	54.358	53.80	53.70	54.20	52.00	57.25	850,004	54.358	-1.28%
2021-09-30	54.50	54.00	54.50	48.05	54.50	910,500	47,494,650	52.163	54.50	54.00	54.50	48.05	54.50	910,500	52.163	9.00%
2021-09-29	50.00	48.60	50.00	47.50	50.00	427,433	20,730,651	48.500	50.00	48.60	50.00	47.50	50.00	427,433	48.500	0.81%
2021-09-28	49.60	49.10	49.60	48.70	51.90	515,000	25,527,018	49.567	49.60	49.10	49.60	48.70	51.90	515,000	49.567	-2.07%
2021-09-27	50.65	50.55	50.65	47.95	51.90	1,455,000	73,353,412	50.415	50.65	50.55	50.65	47.95	51.90	1,455,000	50.415	6.52%
2021-09-24	47.55	47.00	47.55	46.05	53.05	1,793,700	88,312,077	49.235	47.55	47.00	47.55	46.05	53.05	1,793,700	49.235	-2.16%
2021-09-23	48.60	48.50	48.60	45.90	49.80	1,072,000	51,741,025	48.266	48.60	48.50	48.60	45.90	49.80	1,072,000	48.266	5.65%
2021-09-21	46.00	45.75	46.00	44.95	47.95	499,500	23,181,200	46.409	46.00	45.75	46.00	44.95	47.95	499,500	46.409	-0.22%
2021-09-20	46.10	45.15	46.10	43.05	47.00	727,500	32,688,050	44.932	46.10	45.15	46.10	43.05	47.00	727,500	44.932	-1.91%
2021-09-17	47.00	46.95	47.00	42.75	47.75	1,604,000	74,246,925	46.289	47.00	46.95	47.00	42.75	47.75	1,604,000	46.289	8.42%
2021-09-16	43.35	43.30	43.45	41.20	43.40	232,500	9,897,225	42.569	43.35	43.30	43.45	41.20	43.40	232,500	42.569	2.24%
2021-09-15	42.40	42.35	42.40	42.05	45.60	555,517	24,228,525	43.614	42.40	42.35	42.40	42.05	45.60	555,517	43.614	-5.15%
2021-09-14	44.70	44.70	45.00	40.25	46.55	1,881,000	82,476,025	43.847	44.70	44.70	45.00	40.25	46.55	1,881,000	43.847	10.10%
2021-09-13	40.60	40.20	40.60	40.10	42.50	1,096,500	44,917,700	40.965	40.60	40.20	40.60	40.10	42.50	1,096,500	40.965	-5.58%
2021-09-10	43.00	43.00	43.45	43.00	45.50	299,000	13,075,650	43.731	43.00	43.00	43.45	43.00	45.50	299,000	43.731	-3.37%
2021-09-09	44.50	44.40	44.50	43.10	45.90	421,570	18,822,827	44.649	44.50	44.40	44.50	43.10	45.90	421,570	44.649	-0.22%
2021-09-08	44.60	44.60	45.00	43.25	47.65	1,211,600	55,003,920	45.398	44.60	44.60	45.00	43.25	47.65	1,211,600	45.398	3.12%
2021-09-07	43.25	43.20	43.60	40.40	43.90	1,222,500	51,151,555	41.842	43.25	43.20	43.60	40.40	43.90	1,222,500	41.842	0.12%
2021-09-06	43.20	43.20	43.45	43.20	48.35	2,311,500	102,587,025	44.381	43.20	43.20	43.45	43.20	48.35	2,311,500	44.381	-11.11%
2021-09-03	48.60	48.50	48.60	42.70	48.65	1,722,562	79,746,346	46.295	48.60	48.50	48.60	42.70	48.65	1,722,562	46.295	12.24%
2021-09-02	43.30	43.15	43.35	38.70	43.75	1,074,000	43,984,875	40.954	43.30	43.15	43.35	38.70	43.75	1,074,000	40.954	10.04%
2021-09-01	39.35	39.30	39.35	37.80	40.70	1,172,625	45,832,993	39.086	39.35	39.30	39.35	37.80	40.70	1,172,625	39.086	-1.01%
2021-08-31	39.75	39.15	39.75	38.85	41.00	2,379,700	94,406,085	39.671	39.75	39.15	39.75	38.85	41.00	2,379,700	39.671	1.66%
2021-08-30	39.10	39.10	39.15	36.40	39.10	1,458,368	56,073,559	38.450	39.10	39.10	39.15	36.40	39.10	1,458,368	38.450	6.98%
2021-08-27	36.55	36.15	36.55	35.60	38.10	1,435,000	53,010,462	36.941	36.55	36.15	36.55	35.60	38.10	1,435,000	36.941	-1.22%
2021-08-26	37.00	36.80	37.00	33.60	37.95	1,873,500	68,377,650	36.497	37.00	36.80	37.00	33.60	37.95	1,873,500	36.497	5.11%
2021-08-25	35.20	35.15	35.20	31.55	35.90	2,705,500	93,169,450	34.437	35.20	35.15	35.20	31.55	35.90	2,705,500	34.437	11.57%
2021-08-24	31.55	31.55	31.75	30.00	31.95	248,500	7,782,275	31.317	31.55	31.55	31.75	30.00	31.95	248,500	31.317	3.10%
2021-08-23	30.60	30.60	30.85	30.00	32.60	364,500	11,449,300	31.411	30.60	30.60	30.85	30.00	32.60	364,500	31.411	0.00%
2021-08-20	30.60	30.45	30.80	28.85	31.80	832,000	24,866,775	29.888	30.60	30.45	30.80	28.85	31.80	832,000	29.888	-4.67%
2021-08-19	32.10	32.10	32.30	31.60	33.20	250,512	8,086,787	32.281	32.10	32.10	32.30	31.60	33.20	250,512	32.281	-0.77%
2021-08-18	32.35	32.30	32.45	32.35	34.50	361,000	11,935,625	33.063	32.35	32.30	32.45	32.35	34.50	361,000	33.063	-6.37%
2021-08-17	34.55	33.80	34.60	30.80	35.10	1,099,500	36,219,650	32.942	34.55	33.80	34.60	30.80	35.10	1,099,500	32.942	-0.86%
2021-08-16	34.85	34.75	34.85	32.40	37.30	1,411,000	49,586,450	35.143	34.85	34.75	34.85	32.40	37.30	1,411,000	35.143	-0.71%
2021-08-13	35.10	35.05	35.10	30.40	35.20	2,003,000	67,612,075	33.755	35.10	35.05	35.10	30.40	35.20	2,003,000	33.755	11.78%
2021-08-12	31.40	31.30	31.40	30.15	32.90	556,000	17,305,525	31.125	31.40	31.30	31.40	30.15	32.90	556,000	31.125	-4.70%
2021-08-11	32.95	32.75	33.00	31.90	33.80	1,292,896	42,611,959	32.959	32.95	32.75	33.00	31.90	33.80	1,292,896	32.959	1.07%
2021-08-10	32.60	32.60	32.90	29.50	33.90	3,539,800	111,737,578	31.566	32.60	32.60	32.90	29.50	33.90	3,539,800	31.566	11.84%
2021-08-09	29.15	28.10	29.15	26.60	29.15	234,500	6,566,750	28.003	29.15	28.10	29.15	26.60	29.15	234,500	28.003	9.38%
2021-08-06	26.65	26.65	26.90	26.55	28.00	780,000	21,010,200	26.936	26.65	26.65	26.90	26.55	28.00	780,000	26.936	-4.82%
2021-08-05	28.00	28.00	28.05	27.90	29.60	430,500	12,317,400	28.612	28.00	28.00	28.05	27.90	29.60	430,500	28.612	-5.08%
2021-08-04	29.50	29.50	29.90	28.80	30.00	195,500	5,790,850	29.621	29.50	29.50	29.90	28.80	30.00	195,500	29.621	-1.17%
2021-08-03	29.85	29.85	30.00	29.55	30.30	269,500	8,058,050	29.900	29.85	29.85	30.00	29.55	30.30	269,500	29.900	-0.17%
2021-08-02	29.90	29.85	29.95	27.55	30.00	420,700	12,426,279	29.537	29.90	29.85	29.95	27.55	30.00	420,700	29.537	3.64%
2021-07-30	28.85	28.85	29.50	26.00	29.65	761,000	21,600,600	28.384	28.85	28.85	29.50	26.00	29.65	761,000	28.384	3.04%
2021-07-29	28.00	28.00	28.25	23.65	28.95	1,301,500	35,122,500	26.986	28.00	28.00	28.25	23.65	28.95	1,301,500	26.986	21.74%
2021-07-28	23.00	22.95	23.00	22.55	25.05	1,110,500	26,028,494	23.439	23.00	22.95	23.00	22.55	25.05	1,110,500	23.439	-4.56%
2021-07-27	24.10	24.10	24.65	23.80	27.60	1,709,625	43,289,943	25.321	24.10	24.10	24.65	23.80	27.60	1,709,625	25.321	-10.74%
2021-07-26	27.00	27.00	27.30	27.00	30.15	737,379	20,974,734	28.445	27.00	27.00	27.30	27.00	30.15	737,379	28.445	-10.45%
2021-07-23	30.15	30.00	30.15	29.85	31.15	286,500	8,759,795	30.575	30.15	30.00	30.15	29.85	31.15	286,500	30.575	-2.74%
2021-07-22	31.00	30.90	31.15	30.50	31.60	627,000	19,502,878	31.105	31.00	30.90	31.15	30.50	31.60	627,000	31.105	1.97%
2021-07-21	30.40	30.30	30.40	29.80	30.50	235,000	7,096,450	30.198	30.40	30.30	30.40	29.80	30.50	235,000	30.198	1.50%
2021-07-20	29.95	29.95	30.00	29.45	31.30	425,500	12,775,425	30.025	29.95	29.95	30.00	29.45	31.30	425,500	30.025	-3.54%
2021-07-19	31.05	31.05	31.20	29.70	31.20	457,000	14,009,825	30.656	31.05	31.05	31.20	29.70	31.20	457,000	30.656	2.48%
2021-07-16	30.30	30.30	30.80	30.20	32.15	497,300	15,556,005	31.281	30.30	30.30	30.80	30.20	32.15	497,300	31.281	-4.87%
2021-07-15	31.85	31.85	32.00	31.50	32.10	263,500	8,399,550	31.877	31.85	31.85	32.00	31.50	32.10	263,500	31.877	-1.39%
2021-07-14	32.30	32.00	32.30	31.30	32.60	475,000	15,216,350	32.034	32.30	32.00	32.30	31.30	32.60	475,000	32.034	0.94%
2021-07-13	32.00	32.00	32.15	31.35	34.00	1,076,250	34,784,375	32.320	32.00	32.00	32.15	31.35	34.00	1,076,250	32.320	-5.47%
2021-07-12	33.85	33.85	33.90	32.35	34.50	2,124,160	71,774,585	33.790	33.85	33.85	33.90	32.35	34.50	2,124,160	33.790	3.36%
2021-07-09	32.75	32.45	32.75	31.00	33.20	2,820,000	92,261,775	32.717	32.75	32.45	32.75	31.00	33.20	2,820,000	32.717	1.71%
2021-07-08	32.20	32.20	32.25	30.30	32.80	3,297,600	105,100,350	31.872	32.20	32.20	32.25	30.30	32.80	3,297,600	31.872	5.23%
2021-07-07	30.60	30.60	30.65	29.95	30.90	817,500	24,910,605	30.472	30.60	30.60	30.65	29.95	30.90	817,500	30.472	0.99%
2021-07-06	30.30	30.30	30.35	29.20	31.15	1,296,700	38,948,080	30.036	30.30	30.30	30.35	29.20	31.15	1,296,700	30.036	-0.49%
2021-07-05	30.45	30.45	30.50	29.70	30.75	948,000	28,689,766	30.263	30.45	30.45	30.50	29.70	30.75	948,000	30.263	0.33%
2021-07-02	30.35	30.35	30.40	29.70	30.45	963,500	29,001,900	30.101	30.35	30.35	30.40	29.70	30.45	963,500	30.101	-0.33%
2021-06-30	30.45	30.45	30.60	29.95	31.05	1,505,000	45,908,225	30.504	30.45	30.45	30.60	29.95	31.05	1,505,000	30.504	-2.87%
2021-06-29	31.35	31.35	31.40	31.10	32.30	1,336,500	41,998,075	31.424	31.35	31.35	31.40	31.10	32.30	1,336,500	31.424	-1.10%
2021-06-28	31.70	31.70	31.75	29.00	32.00	1,870,500	57,405,025	30.690	31.70	31.70	31.75	29.00	32.00	1,870,500	30.690	-0.31%
2021-06-25	31.80	31.80	31.95	31.35	32.85	1,462,000	46,694,775	31.939	31.80	31.80	31.95	31.35	32.85	1,462,000	31.939	-2.15%
2021-06-24	32.50	32.50	32.55	30.90	33.25	4,230,414	138,040,863	32.631	32.50	32.50	32.55	30.90	33.25	4,230,414	32.631	2.20%
2021-06-23	31.80	31.75	31.80	28.50	32.70	6,575,600	201,802,823	30.690	31.80	31.75	31.80	28.50	32.70	6,575,600	30.690	11.38%
2021-06-22	28.55	28.55	28.60	28.30	29.60	3,256,800	93,418,190	28.684	28.55	28.55	28.60	28.30	29.60	3,256,800	28.684	-2.73%
2021-06-21	29.35	29.35	29.40	28.85	31.70	3,366,799	100,551,622	29.866	29.35	29.35	29.40	28.85	31.70	3,366,799	29.866	-2.17%
2021-06-18	30.00	30.00	30.20	26.60	32.50	54,398,452	1,608,212,107	29.564	30.00	30.00	30.20	26.60	32.50	54,398,452	29.564

Recommend Webb-site to a friend