3D Medicines Inc.: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01244	2022-12-15			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	5.330	4.980	5.330	4.890	5.570	160,000	820,375	5.1273	5.330	4.980	5.330	4.890	5.570	160,000	5.1273	7.03%
2025-12-30	0	4.980	4.890	4.980	4.600	5.040	154,601	745,635	4.8230	4.980	4.890	4.980	4.600	5.040	154,601	4.8230	4.40%
2025-12-29	0	4.770	4.530	4.770	4.540	4.800	77,500	368,950	4.7606	4.770	4.530	4.770	4.540	4.800	77,500	4.7606	0.21%
2025-12-24	0	4.760	4.580	4.760	4.430	4.850	243,500	1,158,875	4.7592	4.760	4.580	4.760	4.430	4.850	243,500	4.7592	3.93%
2025-12-23	0	4.580	4.530	4.580	4.440	4.900	446,500	2,061,740	4.6176	4.580	4.530	4.580	4.440	4.900	446,500	4.6176	3.39%
2025-12-22	0	4.430	4.430	4.750	4.400	5.040	822,000	3,921,365	4.7705	4.430	4.430	4.750	4.400	5.040	822,000	4.7705	-10.32%
2025-12-19	0	4.940	4.940	5.250	4.860	5.240	335,500	1,689,280	5.0351	4.940	4.940	5.250	4.860	5.240	335,500	5.0351	-3.14%
2025-12-18	0	5.100	5.050	5.100	4.810	5.200	85,000	422,965	4.9761	5.100	5.050	5.100	4.810	5.200	85,000	4.9761	2.00%
2025-12-17	0	5.000	5.000	5.090	4.660	5.110	115,000	562,420	4.8906	5.000	5.000	5.090	4.660	5.110	115,000	4.8906	0.20%
2025-12-16	0	4.990	4.990	5.000	4.600	5.010	152,500	733,005	4.8066	4.990	4.990	5.000	4.600	5.010	152,500	4.8066	1.22%
2025-12-15	0	4.930	4.930	5.000	4.900	5.200	116,500	587,370	5.0418	4.930	4.930	5.000	4.900	5.200	116,500	5.0418	-2.38%
2025-12-12	0	5.050	5.020	5.130	4.950	5.150	3,387,500	16,949,460	5.0035	5.050	5.020	5.130	4.950	5.150	3,387,500	5.0035	1.00%
2025-12-11	0	5.000	5.000	5.050	4.890	5.130	68,000	339,560	4.9935	5.000	5.000	5.050	4.890	5.130	68,000	4.9935	-1.19%
2025-12-10	0	5.060	5.000	5.060	4.810	5.200	380,000	1,896,350	4.9904	5.060	5.000	5.060	4.810	5.200	380,000	4.9904	6.08%
2025-12-09	0	4.770	4.770	4.880	4.700	5.300	311,000	1,564,590	5.0308	4.770	4.770	4.880	4.700	5.300	311,000	5.0308	-9.83%
2025-12-08	0	5.290	5.250	5.390	4.950	5.370	399,000	2,036,795	5.1047	5.290	5.250	5.390	4.950	5.370	399,000	5.1047	3.52%
2025-12-05	0	5.110	5.050	5.250	5.010	5.250	288,000	1,480,520	5.1407	5.110	5.050	5.250	5.010	5.250	288,000	5.1407	1.79%
2025-12-04	0	5.020	5.020	5.100	4.880	5.100	636,000	3,188,270	5.0130	5.020	5.020	5.100	4.880	5.100	636,000	5.0130	1.41%
2025-12-03	0	4.950	4.900	5.100	4.910	5.110	480,500	2,403,700	5.0025	4.950	4.900	5.100	4.910	5.110	480,500	5.0025	-2.17%
2025-12-02	0	5.060	5.060	5.070	4.870	5.150	493,500	2,490,440	5.0465	5.060	5.060	5.070	4.870	5.150	493,500	5.0465	0.80%
2025-12-01	0	5.020	4.900	5.020	4.870	5.050	442,500	2,194,445	4.9592	5.020	4.900	5.020	4.870	5.050	442,500	4.9592	-0.59%
2025-11-28	0	5.050	5.020	5.050	5.000	5.250	188,500	965,350	5.1212	5.050	5.020	5.050	5.000	5.250	188,500	5.1212	-2.88%
2025-11-27	0	5.200	5.200	5.300	4.950	5.200	341,500	1,725,950	5.0540	5.200	5.200	5.300	4.950	5.200	341,500	5.0540	5.05%
2025-11-26	0	4.950	4.890	4.950	4.890	5.040	322,000	1,599,200	4.9665	4.950	4.890	4.950	4.890	5.040	322,000	4.9665	0.00%
2025-11-25	0	4.950	4.860	4.950	4.800	5.020	320,500	1,574,230	4.9118	4.950	4.860	4.950	4.800	5.020	320,500	4.9118	3.12%
2025-11-24	0	4.800	4.660	4.800	4.570	5.000	364,500	1,750,115	4.8014	4.800	4.660	4.800	4.570	5.000	364,500	4.8014	-3.81%
2025-11-21	0	4.990	4.900	5.000	4.720	5.050	580,500	2,822,090	4.8615	4.990	4.900	5.000	4.720	5.050	580,500	4.8615	-0.20%
2025-11-20	0	5.000	4.900	5.000	4.710	5.050	183,000	887,665	4.8506	5.000	4.900	5.000	4.710	5.050	183,000	4.8506	-2.53%
2025-11-19	0	5.130	5.050	5.130	4.850	5.140	294,800	1,450,503	4.9203	5.130	5.050	5.130	4.850	5.140	294,800	4.9203	5.34%
2025-11-18	0	4.870	4.870	4.990	4.000	4.990	536,500	2,589,845	4.8273	4.870	4.870	4.990	4.000	4.990	536,500	4.8273	-9.31%
2025-11-17	0	5.370	5.150	5.370	4.930	5.370	126,000	643,315	5.1057	5.370	5.150	5.370	4.930	5.370	126,000	5.1057	3.07%
2025-11-14	0	5.210	5.070	5.210	5.050	5.380	128,500	664,130	5.1683	5.210	5.070	5.210	5.050	5.380	128,500	5.1683	2.96%
2025-11-13	0	5.060	4.930	5.060	4.950	5.380	277,500	1,417,750	5.1090	5.060	4.930	5.060	4.950	5.380	277,500	5.1090	-4.71%
2025-11-12	0	5.310	5.100	5.310	5.150	5.450	84,000	440,890	5.2487	5.310	5.100	5.310	5.150	5.450	84,000	5.2487	-3.80%
2025-11-11	0	5.520	5.510	5.610	5.490	5.600	27,500	152,610	5.5495	5.520	5.510	5.610	5.490	5.600	27,500	5.5495	-0.54%
2025-11-10	0	5.550	5.550	5.600	5.160	5.650	328,000	1,792,065	5.4636	5.550	5.550	5.600	5.160	5.650	328,000	5.4636	4.91%
2025-11-07	0	5.290	5.250	5.290	5.300	5.650	116,500	627,315	5.3847	5.290	5.250	5.290	5.300	5.650	116,500	5.3847	-4.68%
2025-11-06	0	5.550	5.520	5.550	5.260	5.640	403,500	2,175,895	5.3926	5.550	5.520	5.550	5.260	5.640	403,500	5.3926	-1.60%
2025-11-05	0	5.640	5.610	5.650	5.540	5.850	265,000	1,504,040	5.6756	5.640	5.610	5.650	5.540	5.850	265,000	5.6756	-6.00%
2025-11-04	0	6.000	5.990	6.000	5.830	6.150	173,000	1,037,905	5.9995	6.000	5.990	6.000	5.830	6.150	173,000	5.9995	-2.28%
2025-11-03	0	6.140	6.110	6.270	6.000	6.280	476,000	2,894,905	6.0817	6.140	6.110	6.270	6.000	6.280	476,000	6.0817	-2.69%
2025-10-31	0	6.310	6.310	6.480	6.210	6.420	164,500	1,042,115	6.3350	6.310	6.310	6.480	6.210	6.420	164,500	6.3350	-0.79%
2025-10-30	0	6.360	6.360	6.400	6.240	6.420	163,000	1,033,795	6.3423	6.360	6.360	6.400	6.240	6.420	163,000	6.3423	0.47%
2025-10-28	0	6.330	6.330	6.390	6.210	6.370	76,500	481,640	6.2959	6.330	6.330	6.390	6.210	6.370	76,500	6.2959	-0.47%
2025-10-27	0	6.360	6.350	6.480	6.030	6.480	112,500	706,555	6.2805	6.360	6.350	6.480	6.030	6.480	112,500	6.2805	3.92%
2025-10-24	0	6.120	6.120	6.250	6.110	6.300	72,000	445,330	6.1851	6.120	6.120	6.250	6.110	6.300	72,000	6.1851	0.49%
2025-10-23	0	6.090	6.080	6.140	6.030	6.480	305,000	1,871,505	6.1361	6.090	6.080	6.140	6.030	6.480	305,000	6.1361	-6.02%
2025-10-22	0	6.480	6.440	6.530	6.440	6.570	117,500	762,800	6.4919	6.480	6.440	6.530	6.440	6.570	117,500	6.4919	0.93%
2025-10-21	0	6.420	6.420	6.550	6.370	6.950	176,500	1,156,475	6.5523	6.420	6.420	6.550	6.370	6.950	176,500	6.5523	-1.23%
2025-10-20	0	6.500	6.400	6.500	6.000	6.530	274,000	1,728,355	6.3079	6.500	6.400	6.500	6.000	6.530	274,000	6.3079	5.86%
2025-10-17	0	6.140	6.140	6.170	6.010	6.620	756,500	4,725,455	6.2465	6.140	6.140	6.170	6.010	6.620	756,500	6.2465	-6.97%
2025-10-16	0	6.600	6.470	-	6.360	6.600	210,500	1,368,185	6.4997	6.600	6.470	-	6.360	6.600	210,500	6.4997	3.77%
2025-10-15	0	6.360	6.320	6.440	6.200	6.490	174,000	1,107,830	6.3668	6.360	6.320	6.440	6.200	6.490	174,000	6.3668	0.32%
2025-10-14	0	6.340	6.340	6.370	6.310	6.880	345,000	2,224,905	6.4490	6.340	6.340	6.370	6.310	6.880	345,000	6.4490	-7.71%
2025-10-13	0	6.870	6.560	6.870	6.340	6.870	354,250	2,316,647	6.5396	6.870	6.560	6.870	6.340	6.870	354,250	6.5396	1.03%
2025-10-10	0	6.800	6.800	6.810	6.750	7.260	623,750	4,329,480	6.9411	6.800	6.800	6.810	6.750	7.260	623,750	6.9411	-4.36%
2025-10-09	0	7.110	7.110	7.160	6.950	7.640	743,000	5,372,985	7.2315	7.110	7.110	7.160	6.950	7.640	743,000	7.2315	-6.20%
2025-10-08	0	7.580	7.580	7.600	7.520	7.800	344,500	2,642,600	7.6708	7.580	7.580	7.600	7.520	7.800	344,500	7.6708	-2.82%
2025-10-06	0	7.800	7.800	7.860	7.800	8.070	317,000	2,502,295	7.8937	7.800	7.800	7.860	7.800	8.070	317,000	7.8937	-3.23%
2025-10-03	0	8.060	8.010	8.060	8.000	8.230	279,730	2,268,961	8.1113	8.060	8.010	8.060	8.000	8.230	279,730	8.1113	-0.62%
2025-10-02	0	8.110	8.050	8.150	7.760	8.240	329,500	2,644,180	8.0248	8.110	8.050	8.150	7.760	8.240	329,500	8.0248	4.51%
2025-09-30	0	7.760	7.650	7.760	7.180	8.130	790,000	6,171,995	7.8127	7.760	7.650	7.760	7.180	8.130	790,000	7.8127	-0.26%
2025-09-29	0	7.780	7.600	7.780	7.040	7.780	417,500	3,092,480	7.4071	7.780	7.600	7.780	7.040	7.780	417,500	7.4071	6.43%
2025-09-26	0	7.310	7.300	7.470	7.160	7.570	321,500	2,363,670	7.3520	7.310	7.300	7.470	7.160	7.570	321,500	7.3520	-2.53%
2025-09-25	0	7.500	7.390	7.500	7.390	7.860	728,500	5,524,365	7.5832	7.500	7.390	7.500	7.390	7.860	728,500	7.5832	-3.23%
2025-09-24	0	7.750	7.750	7.840	7.750	8.310	434,500	3,457,250	7.9568	7.750	7.750	7.840	7.750	8.310	434,500	7.9568	-4.79%
2025-09-23	0	8.140	8.070	8.210	7.900	8.380	689,000	5,591,600	8.1155	8.140	8.070	8.210	7.900	8.380	689,000	8.1155	1.37%
2025-09-22	0	8.030	8.030	8.070	7.940	8.110	188,500	1,512,590	8.0244	8.030	8.030	8.070	7.940	8.110	188,500	8.0244	-0.86%
2025-09-19	0	8.100	8.100	8.140	8.000	8.280	361,500	2,914,280	8.0616	8.100	8.100	8.140	8.000	8.280	361,500	8.0616	0.12%
2025-09-18	0	8.090	8.080	8.150	7.880	8.240	670,000	5,430,020	8.1045	8.090	8.080	8.150	7.880	8.240	670,000	8.1045	3.06%
2025-09-17	0	7.850	7.850	7.900	7.610	8.020	479,498	3,762,884	7.8475	7.850	7.850	7.900	7.610	8.020	479,498	7.8475	0.90%
2025-09-16	0	7.780	7.780	7.800	7.680	8.360	1,137,000	8,903,440	7.8306	7.780	7.780	7.800	7.680	8.360	1,137,000	7.8306	-6.94%
2025-09-15	0	8.360	8.370	8.500	8.360	9.410	996,500	8,558,295	8.5884	8.360	8.370	8.500	8.360	9.410	996,500	8.5884	-7.11%
2025-09-12	0	9.000	9.000	9.090	8.510	9.500	1,210,500	10,863,770	8.9746	9.000	9.000	9.090	8.510	9.500	1,210,500	8.9746	-0.77%
2025-09-11	0	9.070	9.070	9.110	8.700	9.460	980,000	8,882,235	9.0635	9.070	9.070	9.110	8.700	9.460	980,000	9.0635	-4.12%
2025-09-10	0	9.460	9.390	9.460	8.990	10.02	1,795,000	16,768,270	9.3417	9.460	9.390	9.460	8.990	10.02	1,795,000	9.3417	-0.42%
2025-09-09	0	9.500	9.500	9.520	7.850	9.600	3,711,500	33,481,850	9.0211	9.500	9.500	9.520	7.850	9.600	3,711,500	9.0211	19.50%
2025-09-08	0	7.950	7.950	8.070	7.750	8.120	591,500	4,692,650	7.9335	7.950	7.950	8.070	7.750	8.120	591,500	7.9335	4.19%
2025-09-05	0	7.630	7.630	7.700	7.630	7.930	1,008,000	7,788,760	7.7269	7.630	7.630	7.700	7.630	7.930	1,008,000	7.7269	-3.78%
2025-09-04	0	7.930	7.780	7.930	7.760	8.360	860,500	6,897,825	8.0161	7.930	7.780	7.930	7.760	8.360	860,500	8.0161	-0.88%
2025-09-03	0	8.000	8.000	8.040	7.860	8.040	546,618	4,345,812	7.9504	8.000	8.000	8.040	7.860	8.040	546,618	7.9504	0.13%
2025-09-02	0	7.990	7.990	8.000	7.550	8.260	1,104,500	8,851,700	8.0142	7.990	7.990	8.000	7.550	8.260	1,104,500	8.0142	1.40%
2025-09-01	0	7.880	7.880	7.900	7.840	8.150	693,500	5,537,730	7.9852	7.880	7.880	7.900	7.840	8.150	693,500	7.9852	-2.96%
2025-08-29	0	8.120	8.120	8.180	7.790	8.300	1,513,500	12,200,945	8.0614	8.120	8.120	8.180	7.790	8.300	1,513,500	8.0614	8.99%
2025-08-28	0	7.450	7.450	7.680	7.230	7.780	919,178	6,825,830	7.4260	7.450	7.450	7.680	7.230	7.780	919,178	7.4260	-4.12%
2025-08-27	0	7.770	7.510	7.770	7.150	7.900	734,500	5,634,845	7.6717	7.770	7.510	7.770	7.150	7.900	734,500	7.6717	-2.26%
2025-08-26	0	7.950	7.840	8.010	7.800	8.120	312,500	2,461,475	7.8767	7.950	7.840	8.010	7.800	8.120	312,500	7.8767	0.13%
2025-08-25	0	7.940	7.940	8.100	7.910	8.380	1,134,000	9,119,940	8.0423	7.940	7.940	8.100	7.910	8.380	1,134,000	8.0423	-1.61%
2025-08-22	0	8.070	7.930	8.070	7.840	8.110	804,331	6,384,413	7.9375	8.070	7.930	8.070	7.840	8.110	804,331	7.9375	1.89%
2025-08-21	0	7.920	7.920	8.030	7.760	8.240	464,500	3,731,930	8.0343	7.920	7.920	8.030	7.760	8.240	464,500	8.0343	2.59%
2025-08-20	0	7.720	7.720	7.750	7.500	7.990	905,000	7,015,185	7.7516	7.720	7.720	7.750	7.500	7.990	905,000	7.7516	-2.15%
2025-08-19	0	7.890	7.880	7.890	7.830	8.420	975,500	7,815,510	8.0118	7.890	7.880	7.890	7.830	8.420	975,500	8.0118	-6.29%
2025-08-18	0	8.420	8.420	8.510	8.330	8.850	842,500	7,185,955	8.5293	8.420	8.420	8.510	8.330	8.850	842,500	8.5293	1.20%
2025-08-15	0	8.320	8.320	8.430	8.020	8.600	885,000	7,402,485	8.3644	8.320	8.320	8.430	8.020	8.600	885,000	8.3644	4.26%
2025-08-14	0	7.980	7.980	8.120	7.900	8.400	612,500	4,991,520	8.1494	7.980	7.980	8.120	7.900	8.400	612,500	8.1494	-3.04%
2025-08-13	0	8.230	8.230	8.320	7.640	8.370	967,000	7,891,045	8.1603	8.230	8.230	8.320	7.640	8.370	967,000	8.1603	7.58%
2025-08-12	0	7.650	7.650	7.680	7.540	8.060	691,500	5,356,285	7.7459	7.650	7.650	7.680	7.540	8.060	691,500	7.7459	-5.09%
2025-08-11	0	8.060	8.030	8.060	7.580	8.090	507,500	3,971,580	7.8258	8.060	8.030	8.060	7.580	8.090	507,500	7.8258	1.77%
2025-08-08	0	7.920	7.840	7.920	7.660	8.260	889,000	7,116,290	8.0048	7.920	7.840	7.920	7.660	8.260	889,000	8.0048	-0.63%
2025-08-07	0	7.970	7.960	7.970	7.820	8.620	1,370,500	11,223,045	8.1890	7.970	7.960	7.970	7.820	8.620	1,370,500	8.1890	-2.57%
2025-08-06	0	8.180	8.150	8.180	7.220	8.300	1,776,500	14,156,390	7.9687	8.180	8.150	8.180	7.220	8.300	1,776,500	7.9687	13.61%
2025-08-05	0	7.200	7.190	7.200	6.690	7.670	986,629	7,072,353	7.1682	7.200	7.190	7.200	6.690	7.670	986,629	7.1682	-5.39%
2025-08-04	0	7.610	7.580	7.600	7.050	7.650	889,000	6,631,220	7.4592	7.610	7.580	7.600	7.050	7.650	889,000	7.4592	2.84%
2025-08-01	0	7.400	7.230	7.400	7.090	7.740	1,221,000	9,082,005	7.4382	7.400	7.230	7.400	7.090	7.740	1,221,000	7.4382	0.95%
2025-07-31	0	7.330	7.270	7.330	7.160	7.800	1,413,500	10,512,135	7.4370	7.330	7.270	7.330	7.160	7.800	1,413,500	7.4370	2.09%
2025-07-30	0	7.180	7.160	7.180	6.380	7.860	3,025,000	21,912,590	7.2438	7.180	7.160	7.180	6.380	7.860	3,025,000	7.2438	12.54%
2025-07-29	0	6.380	6.310	6.380	6.120	6.380	531,500	3,333,815	6.2725	6.380	6.310	6.380	6.120	6.380	531,500	6.2725	2.08%
2025-07-28	0	6.250	6.140	6.250	5.640	6.300	1,336,500	8,043,655	6.0184	6.250	6.140	6.250	5.640	6.300	1,336,500	6.0184	4.52%
2025-07-25	0	5.980	5.980	6.000	5.900	6.290	170,000	1,016,525	5.9796	5.980	5.980	6.000	5.900	6.290	170,000	5.9796	2.05%
2025-07-24	0	5.860	5.800	5.860	5.660	5.990	263,500	1,534,985	5.8254	5.860	5.800	5.860	5.660	5.990	263,500	5.8254	1.03%
2025-07-23	0	5.800	5.740	5.800	5.350	5.800	1,039,746	5,699,636	5.4818	5.800	5.740	5.800	5.350	5.800	1,039,746	5.4818	3.57%
2025-07-22	0	5.600	5.570	5.600	5.590	5.930	511,000	2,908,765	5.6923	5.600	5.570	5.600	5.590	5.930	511,000	5.6923	-5.56%
2025-07-21	0	5.930	5.900	5.930	5.910	6.100	357,000	2,145,820	6.0107	5.930	5.900	5.930	5.910	6.100	357,000	6.0107	0.00%
2025-07-18	0	5.930	5.860	5.930	5.850	6.000	370,000	2,195,505	5.9338	5.930	5.860	5.930	5.850	6.000	370,000	5.9338	-1.00%
2025-07-17	0	5.990	5.890	5.990	5.840	6.180	1,244,500	7,482,420	6.0124	5.990	5.890	5.990	5.840	6.180	1,244,500	6.0124	3.45%
2025-07-16	0	5.790	5.670	5.820	5.370	5.840	620,500	3,451,660	5.5627	5.790	5.670	5.820	5.370	5.840	620,500	5.5627	5.66%
2025-07-15	0	5.480	5.380	5.480	5.160	5.560	401,500	2,172,375	5.4106	5.480	5.380	5.480	5.160	5.560	401,500	5.4106	7.03%
2025-07-14	0	5.120	5.080	5.120	5.000	5.150	350,000	1,772,745	5.0650	5.120	5.080	5.120	5.000	5.150	350,000	5.0650	1.39%
2025-07-11	0	5.050	4.750	5.050	4.850	5.050	321,000	1,592,900	4.9623	5.050	4.750	5.050	4.850	5.050	321,000	4.9623	1.00%
2025-07-10	0	5.000	4.950	5.000	4.810	5.100	276,000	1,376,405	4.9870	5.000	4.950	5.000	4.810	5.100	276,000	4.9870	4.60%
2025-07-09	0	4.780	4.720	4.780	4.520	4.790	474,000	2,225,080	4.6943	4.780	4.720	4.780	4.520	4.790	474,000	4.6943	-0.21%
2025-07-08	0	4.790	4.760	4.790	4.730	5.100	723,020	3,509,345	4.8537	4.790	4.760	4.790	4.730	5.100	723,020	4.8537	-6.99%
2025-07-07	0	5.150	5.030	5.150	4.360	5.200	1,122,520	5,546,767	4.9414	5.150	5.030	5.150	4.360	5.200	1,122,520	4.9414	18.39%
2025-07-04	0	4.350	4.310	4.350	4.140	4.350	255,000	1,084,340	4.2523	4.350	4.310	4.350	4.140	4.350	255,000	4.2523	3.33%
2025-07-03	0	4.210	4.160	4.210	4.080	4.210	262,000	1,090,430	4.1619	4.210	4.160	4.210	4.080	4.210	262,000	4.1619	2.93%
2025-07-02	0	4.090	4.050	4.100	4.000	4.120	155,000	624,450	4.0287	4.090	4.050	4.100	4.000	4.120	155,000	4.0287	0.99%
2025-06-30	0	4.050	4.010	4.050	4.000	4.160	61,500	248,465	4.0401	4.050	4.010	4.050	4.000	4.160	61,500	4.0401	1.00%
2025-06-27	0	4.010	3.930	4.030	3.900	4.050	414,000	1,650,145	3.9859	4.010	3.930	4.030	3.900	4.050	414,000	3.9859	0.25%
2025-06-26	0	4.000	3.910	4.000	3.910	4.010	222,500	876,820	3.9408	4.000	3.910	4.000	3.910	4.010	222,500	3.9408	-0.99%
2025-06-25	0	4.040	3.950	4.040	3.940	4.150	451,000	1,802,690	3.9971	4.040	3.950	4.040	3.940	4.150	451,000	3.9971	-4.72%
2025-06-24	0	4.240	4.190	4.240	4.190	4.330	82,000	346,520	4.2259	4.240	4.190	4.240	4.190	4.330	82,000	4.2259	3.16%
2025-06-23	0	4.110	4.100	4.110	4.040	4.180	141,500	581,240	4.1077	4.110	4.100	4.110	4.040	4.180	141,500	4.1077	-0.24%
2025-06-20	0	4.120	4.120	4.200	3.900	4.120	224,500	890,585	3.9670	4.120	4.120	4.200	3.900	4.120	224,500	3.9670	3.00%
2025-06-19	0	4.000	3.930	4.000	3.830	4.040	175,500	690,000	3.9316	4.000	3.930	4.000	3.830	4.040	175,500	3.9316	1.01%
2025-06-18	0	3.960	3.900	3.960	3.850	4.080	212,500	834,680	3.9279	3.960	3.900	3.960	3.850	4.080	212,500	3.9279	-2.22%
2025-06-17	0	4.050	4.050	4.090	4.050	4.290	485,000	2,014,810	4.1542	4.050	4.050	4.090	4.050	4.290	485,000	4.1542	-4.71%
2025-06-16	0	4.250	4.240	4.250	4.070	4.250	174,000	725,910	4.1719	4.250	4.240	4.250	4.070	4.250	174,000	4.1719	0.00%
2025-06-13	0	4.250	4.210	4.250	4.170	4.290	143,000	602,565	4.2137	4.250	4.210	4.250	4.170	4.290	143,000	4.2137	-0.93%
2025-06-12	0	4.290	4.230	4.290	4.080	4.310	161,500	681,110	4.2174	4.290	4.230	4.290	4.080	4.310	161,500	4.2174	5.67%
2025-06-11	0	4.060	4.060	4.210	4.000	4.470	826,000	3,445,085	4.1708	4.060	4.060	4.210	4.000	4.470	826,000	4.1708	-6.45%
2025-06-10	0	4.340	4.300	4.340	4.200	4.440	334,500	1,444,775	4.3192	4.340	4.300	4.340	4.200	4.440	334,500	4.3192	0.46%
2025-06-09	0	4.320	4.250	4.320	4.220	4.400	173,500	747,970	4.3111	4.320	4.250	4.320	4.220	4.400	173,500	4.3111	0.93%
2025-06-06	0	4.280	4.200	4.280	4.070	4.290	31,500	133,390	4.2346	4.280	4.200	4.280	4.070	4.290	31,500	4.2346	-0.23%
2025-06-05	0	4.290	4.200	4.290	4.220	4.380	64,500	276,350	4.2845	4.290	4.200	4.290	4.220	4.380	64,500	4.2845	0.00%
2025-06-04	0	4.290	4.240	4.290	4.220	4.340	178,500	761,670	4.2671	4.290	4.240	4.290	4.220	4.340	178,500	4.2671	1.90%
2025-06-03	0	4.210	4.190	4.210	4.120	4.250	172,000	721,095	4.1924	4.210	4.190	4.210	4.120	4.250	172,000	4.1924	1.45%
2025-06-02	0	4.150	4.130	4.150	3.950	4.170	120,500	488,050	4.0502	4.150	4.130	4.150	3.950	4.170	120,500	4.0502	-0.72%
2025-05-30	0	4.180	4.110	4.190	4.030	4.360	728,500	3,055,535	4.1943	4.180	4.110	4.190	4.030	4.360	728,500	4.1943	2.96%
2025-05-29	0	4.060	4.060	4.100	3.800	4.090	292,500	1,145,585	3.9165	4.060	4.060	4.100	3.800	4.090	292,500	3.9165	3.57%
2025-05-28	0	3.920	3.860	3.940	3.900	4.000	81,000	318,925	3.9373	3.920	3.860	3.940	3.900	4.000	81,000	3.9373	-2.00%
2025-05-27	0	4.000	3.990	4.000	3.880	4.050	395,500	1,570,965	3.9721	4.000	3.990	4.000	3.880	4.050	395,500	3.9721	0.50%
2025-05-26	0	3.980	3.980	3.990	3.870	3.990	370,500	1,455,760	3.9292	3.980	3.980	3.990	3.870	3.990	370,500	3.9292	2.84%
2025-05-23	0	3.870	3.870	3.920	3.700	3.960	146,500	559,885	3.8217	3.870	3.870	3.920	3.700	3.960	146,500	3.8217	2.65%
2025-05-22	0	3.770	3.720	3.770	3.590	3.960	333,000	1,267,205	3.8054	3.770	3.720	3.770	3.590	3.960	333,000	3.8054	-0.53%
2025-05-21	0	3.790	3.720	3.790	3.500	3.790	233,500	855,595	3.6642	3.790	3.720	3.790	3.500	3.790	233,500	3.6642	2.43%
2025-05-20	0	3.700	3.650	3.700	3.320	3.700	163,000	570,550	3.5003	3.700	3.650	3.700	3.320	3.700	163,000	3.5003	8.50%
2025-05-19	0	3.410	3.460	3.590	3.370	3.660	153,000	532,810	3.4824	3.410	3.460	3.590	3.370	3.660	153,000	3.4824	-1.45%
2025-05-16	0	3.460	3.460	3.580	3.310	3.540	322,000	1,113,550	3.4582	3.460	3.460	3.580	3.310	3.540	322,000	3.4582	2.67%
2025-05-15	0	3.370	3.330	3.370	3.000	3.380	187,000	604,890	3.2347	3.370	3.330	3.370	3.000	3.380	187,000	3.2347	7.67%
2025-05-14	0	3.130	3.090	3.200	2.830	3.180	93,000	286,460	3.0802	3.130	3.090	3.200	2.830	3.180	93,000	3.0802	0.32%
2025-05-13	0	3.120	3.120	3.200	3.060	3.250	161,000	513,550	3.1898	3.120	3.120	3.200	3.060	3.250	161,000	3.1898	-2.19%
2025-05-12	0	3.190	3.120	3.180	3.000	3.190	84,500	255,145	3.0195	3.190	3.120	3.180	3.000	3.190	84,500	3.0195	5.63%
2025-05-09	0	3.020	3.020	-	2.920	3.130	174,000	533,680	3.0671	3.020	3.020	-	2.920	3.130	174,000	3.0671	-3.51%
2025-05-08	0	3.130	3.130	3.350	3.130	3.210	177,500	559,795	3.1538	3.130	3.130	3.350	3.130	3.210	177,500	3.1538	-0.63%
2025-05-07	0	3.150	3.150	3.390	3.080	3.300	206,000	660,375	3.2057	3.150	3.150	3.390	3.080	3.300	206,000	3.2057	-3.37%
2025-05-06	0	3.260	3.250	-	3.210	3.280	83,000	269,690	3.2493	3.260	3.250	-	3.210	3.280	83,000	3.2493	-2.40%
2025-05-02	0	3.340	3.270	3.570	3.260	3.420	120,000	401,565	3.3464	3.340	3.270	3.570	3.260	3.420	120,000	3.3464	-1.47%
2025-04-30	0	3.390	3.390	3.460	3.290	3.500	71,000	240,310	3.3846	3.390	3.390	3.460	3.290	3.500	71,000	3.3846	-1.17%
2025-04-29	0	3.430	3.420	3.620	3.310	3.500	166,000	569,370	3.4299	3.430	3.420	3.620	3.310	3.500	166,000	3.4299	-1.44%
2025-04-28	0	3.480	3.480	3.660	3.330	3.650	171,000	605,470	3.5408	3.480	3.480	3.660	3.330	3.650	171,000	3.5408	-6.20%
2025-04-25	0	3.710	3.650	3.710	3.630	3.780	295,500	1,095,655	3.7078	3.710	3.650	3.710	3.630	3.780	295,500	3.7078	-2.11%
2025-04-24	0	3.790	3.780	3.790	3.740	3.800	88,000	332,275	3.7759	3.790	3.780	3.790	3.740	3.800	88,000	3.7759	-0.26%
2025-04-23	0	3.800	3.570	3.800	3.550	3.800	7,000	25,655	3.6650	3.800	3.570	3.800	3.550	3.800	7,000	3.6650	7.04%
2025-04-22	0	3.550	3.550	3.670	3.520	3.670	24,000	86,485	3.6035	3.550	3.550	3.670	3.520	3.670	24,000	3.6035	-0.56%
2025-04-17	0	3.570	3.410	3.570	3.360	3.570	131,000	453,405	3.4611	3.570	3.410	3.570	3.360	3.570	131,000	3.4611	4.39%
2025-04-16	0	3.420	3.580	3.600	3.360	3.620	178,000	613,500	3.4466	3.420	3.580	3.600	3.360	3.620	178,000	3.4466	-6.81%
2025-04-15	0	3.670	3.670	3.710	3.650	4.010	502,000	1,935,695	3.8560	3.670	3.670	3.710	3.650	4.010	502,000	3.8560	-3.93%
2025-04-14	0	3.820	3.620	3.850	3.360	4.000	30,000	109,800	3.6600	3.820	3.620	3.850	3.360	4.000	30,000	3.6600	8.83%
2025-04-11	0	3.510	3.450	3.560	3.440	3.510	28,500	98,945	3.4718	3.510	3.450	3.560	3.440	3.510	28,500	3.4718	2.03%
2025-04-10	0	3.440	3.440	3.480	3.320	3.600	226,500	780,715	3.4469	3.440	3.440	3.480	3.320	3.600	226,500	3.4469	3.93%
2025-04-09	0	3.310	3.260	3.310	3.260	3.480	125,500	420,755	3.3526	3.310	3.260	3.310	3.260	3.480	125,500	3.3526	-5.97%
2025-04-08	0	3.520	3.520	3.600	3.350	3.640	239,000	848,425	3.5499	3.520	3.520	3.600	3.350	3.640	239,000	3.5499	3.53%
2025-04-07	0	3.400	3.400	3.490	3.010	3.630	326,500	1,086,580	3.3280	3.400	3.400	3.490	3.010	3.630	326,500	3.3280	-12.14%
2025-04-03	0	3.870	3.780	3.870	3.460	3.950	174,500	644,920	3.6958	3.870	3.780	3.870	3.460	3.950	174,500	3.6958	4.03%
2025-04-02	0	3.720	3.720	3.830	3.700	3.790	120,500	454,565	3.7723	3.720	3.720	3.830	3.700	3.790	120,500	3.7723	-1.59%
2025-04-01	0	3.780	3.770	3.780	3.680	3.900	376,500	1,444,410	3.8364	3.780	3.770	3.780	3.680	3.900	376,500	3.8364	-3.08%
2025-03-31	0	3.900	3.770	3.900	3.650	3.950	79,500	301,935	3.7979	3.900	3.770	3.900	3.650	3.950	79,500	3.7979	-1.27%
2025-03-28	0	3.950	3.890	3.970	3.940	4.000	246,500	981,235	3.9807	3.950	3.890	3.970	3.940	4.000	246,500	3.9807	-0.50%
2025-03-27	0	3.970	3.930	4.020	3.870	4.070	77,500	304,020	3.9228	3.970	3.930	4.020	3.870	4.070	77,500	3.9228	2.58%
2025-03-26	0	3.870	3.770	3.870	3.750	3.870	40,000	152,015	3.8004	3.870	3.770	3.870	3.750	3.870	40,000	3.8004	4.03%
2025-03-25	0	3.720	3.720	3.780	3.720	3.900	137,000	524,650	3.8296	3.720	3.720	3.780	3.720	3.900	137,000	3.8296	-4.12%
2025-03-24	0	3.880	3.790	3.880	3.520	3.900	70,500	269,395	3.8212	3.880	3.790	3.880	3.520	3.900	70,500	3.8212	2.37%
2025-03-21	0	3.790	3.680	3.790	3.520	3.900	195,000	719,040	3.6874	3.790	3.680	3.790	3.520	3.900	195,000	3.6874	-0.26%
2025-03-20	0	3.800	3.800	3.900	3.800	3.880	197,000	757,275	3.8440	3.800	3.800	3.900	3.800	3.880	197,000	3.8440	-4.52%
2025-03-19	0	3.980	3.900	3.980	3.660	4.160	707,500	2,730,970	3.8600	3.980	3.900	3.980	3.660	4.160	707,500	3.8600	-4.33%
2025-03-18	0	4.160	4.130	4.160	4.000	4.410	421,000	1,774,650	4.2153	4.160	4.130	4.160	4.000	4.410	421,000	4.2153	-0.48%
2025-03-17	0	4.180	4.150	4.180	3.980	4.300	544,000	2,233,115	4.1050	4.180	4.150	4.180	3.980	4.300	544,000	4.1050	4.50%
2025-03-14	0	4.000	3.980	4.000	3.220	4.280	3,248,500	12,523,865	3.8553	4.000	3.980	4.000	3.220	4.280	3,248,500	3.8553	12.68%
2025-03-13	0	3.550	3.520	3.550	3.250	3.600	874,000	3,021,445	3.4570	3.550	3.520	3.550	3.250	3.600	874,000	3.4570	8.23%
2025-03-12	0	3.280	3.280	3.290	3.090	3.350	613,000	1,969,705	3.2132	3.280	3.280	3.290	3.090	3.350	613,000	3.2132	9.33%
2025-03-11	0	3.000	2.910	3.000	2.860	3.020	64,000	190,460	2.9759	3.000	2.910	3.000	2.860	3.020	64,000	2.9759	2.39%
2025-03-10	0	2.930	2.860	2.930	2.860	2.930	137,500	399,655	2.9066	2.930	2.860	2.930	2.860	2.930	137,500	2.9066	2.45%
2025-03-07	0	2.860	2.860	2.900	2.830	2.950	208,000	599,730	2.8833	2.860	2.860	2.900	2.830	2.950	208,000	2.8833	-3.70%
2025-03-06	0	2.970	2.970	2.980	2.830	3.200	547,000	1,629,065	2.9782	2.970	2.970	2.980	2.830	3.200	547,000	2.9782	3.12%
2025-03-05	0	2.880	2.850	2.890	2.870	2.890	36,000	103,490	2.8747	2.880	2.850	2.890	2.870	2.890	36,000	2.8747	-0.35%
2025-03-04	0	2.890	2.860	2.900	2.850	2.920	144,000	416,235	2.8905	2.890	2.860	2.900	2.850	2.920	144,000	2.8905	0.70%
2025-03-03	0	2.870	2.860	3.040	2.820	3.080	125,000	368,730	2.9498	2.870	2.860	3.040	2.820	3.080	125,000	2.9498	-1.03%
2025-02-28	0	2.900	2.900	2.930	2.710	3.060	115,500	334,435	2.8955	2.900	2.900	2.930	2.710	3.060	115,500	2.8955	-3.97%
2025-02-27	0	3.020	3.020	3.130	2.920	3.390	688,000	2,199,120	3.1964	3.020	3.020	3.130	2.920	3.390	688,000	3.1964	0.00%
2025-02-26	0	3.020	2.920	3.020	2.900	3.130	76,500	227,470	2.9735	3.020	2.920	3.020	2.900	3.130	76,500	2.9735	3.07%
2025-02-25	0	2.930	2.900	2.930	2.850	2.950	52,500	152,690	2.9084	2.930	2.900	2.930	2.850	2.950	52,500	2.9084	1.03%
2025-02-24	0	2.900	2.850	3.000	2.900	3.090	70,500	213,640	3.0304	2.900	2.850	3.000	2.900	3.090	70,500	3.0304	-6.15%
2025-02-21	0	3.090	3.050	3.090	2.950	3.230	292,000	888,090	3.0414	3.090	3.050	3.090	2.950	3.230	292,000	3.0414	-3.74%
2025-02-20	0	3.210	3.200	3.220	2.920	3.290	807,000	2,518,255	3.1205	3.210	3.200	3.220	2.920	3.290	807,000	3.1205	8.81%
2025-02-19	0	2.950	2.920	2.980	2.930	2.950	103,500	304,995	2.9468	2.950	2.920	2.980	2.930	2.950	103,500	2.9468	0.00%
2025-02-18	0	2.950	2.900	2.950	2.950	3.000	59,500	177,445	2.9823	2.950	2.900	2.950	2.950	3.000	59,500	2.9823	0.00%
2025-02-17	0	2.950	2.950	2.990	2.820	3.000	208,000	603,805	2.9029	2.950	2.950	2.990	2.820	3.000	208,000	2.9029	-1.34%
2025-02-14	0	2.990	2.860	2.990	2.910	3.000	296,000	867,855	2.9319	2.990	2.860	2.990	2.910	3.000	296,000	2.9319	4.91%
2025-02-13	0	2.850	2.990	3.120	2.810	2.970	168,500	486,505	2.8873	2.850	2.990	3.120	2.810	2.970	168,500	2.8873	-2.06%
2025-02-12	0	2.910	2.890	2.910	2.910	2.990	222,500	656,700	2.9515	2.910	2.890	2.910	2.910	2.990	222,500	2.9515	-2.68%
2025-02-11	0	2.990	2.970	2.990	2.910	2.990	59,500	177,660	2.9859	2.990	2.970	2.990	2.910	2.990	59,500	2.9859	0.34%
2025-02-10	0	2.980	2.930	3.050	2.810	3.070	196,000	582,210	2.9705	2.980	2.930	3.050	2.810	3.070	196,000	2.9705	-0.67%
2025-02-07	0	3.000	2.940	3.060	2.930	3.030	42,900	127,700	2.9767	3.000	2.940	3.060	2.930	3.030	42,900	2.9767	3.45%
2025-02-06	0	2.900	2.900	2.940	2.820	3.150	86,500	255,945	2.9589	2.900	2.900	2.940	2.820	3.150	86,500	2.9589	-3.33%
2025-02-05	0	3.000	2.880	3.000	3.000	3.040	21,000	63,145	3.0069	3.000	2.880	3.000	3.000	3.040	21,000	3.0069	-0.99%
2025-02-04	0	3.030	3.030	3.040	2.770	3.260	139,806	429,868	3.0747	3.030	3.030	3.040	2.770	3.260	139,806	3.0747	9.39%
2025-02-03	0	2.770	2.710	2.770	2.770	2.770	1,000	2,770	2.7700	2.770	2.710	2.770	2.770	2.770	1,000	2.7700	-0.36%
2025-01-28	0	2.780	2.780	2.900	2.780	2.790	3,000	8,350	2.7833	2.780	2.780	2.900	2.780	2.790	3,000	2.7833	-0.36%
2025-01-27	0	2.790	2.680	2.790	2.700	2.850	118,000	327,250	2.7733	2.790	2.680	2.790	2.700	2.850	118,000	2.7733	-3.13%
2025-01-24	0	2.880	2.870	2.880	2.830	2.950	46,500	134,205	2.8861	2.880	2.870	2.880	2.830	2.950	46,500	2.8861	-2.37%
2025-01-23	0	2.950	2.950	2.970	2.950	3.090	105,500	317,510	3.0096	2.950	2.950	2.970	2.950	3.090	105,500	3.0096	-3.59%
2025-01-22	0	3.060	2.920	3.080	2.920	3.060	58,500	173,700	2.9692	3.060	2.920	3.080	2.920	3.060	58,500	2.9692	1.32%
2025-01-21	0	3.020	3.020	3.040	2.870	3.110	330,500	985,775	2.9827	3.020	3.020	3.040	2.870	3.110	330,500	2.9827	-2.58%
2025-01-20	0	3.100	3.100	3.120	3.040	3.120	121,500	376,660	3.1001	3.100	3.100	3.120	3.040	3.120	121,500	3.1001	-0.32%
2025-01-17	0	3.110	3.010	3.110	2.990	3.300	798,000	2,442,215	3.0604	3.110	3.010	3.110	2.990	3.300	798,000	3.0604	-1.89%
2025-01-16	0	3.170	3.160	3.200	3.160	3.460	304,500	994,065	3.2646	3.170	3.160	3.200	3.160	3.460	304,500	3.2646	-8.38%
2025-01-15	0	3.460	3.300	3.460	3.200	3.510	220,500	741,645	3.3635	3.460	3.300	3.460	3.200	3.510	220,500	3.3635	0.87%
2025-01-14	0	3.430	3.350	3.430	3.350	3.500	229,000	781,550	3.4129	3.430	3.350	3.430	3.350	3.500	229,000	3.4129	-0.29%
2025-01-13	0	3.440	3.380	3.460	3.320	3.490	64,000	219,375	3.4277	3.440	3.380	3.460	3.320	3.490	64,000	3.4277	-0.86%
2025-01-10	0	3.470	3.380	3.480	3.370	3.610	113,000	387,255	3.4270	3.470	3.380	3.480	3.370	3.610	113,000	3.4270	0.00%
2025-01-09	0	3.470	3.440	3.470	3.430	3.570	120,000	417,360	3.4780	3.470	3.440	3.470	3.430	3.570	120,000	3.4780	-2.80%
2025-01-08	0	3.570	3.550	3.570	3.410	3.700	470,500	1,678,250	3.5670	3.570	3.550	3.570	3.410	3.700	470,500	3.5670	1.71%
2025-01-07	0	3.510	3.510	3.540	3.340	3.570	95,500	334,820	3.5060	3.510	3.510	3.540	3.340	3.570	95,500	3.5060	-0.57%
2025-01-06	0	3.530	3.530	3.540	3.360	3.570	402,500	1,394,545	3.4647	3.530	3.530	3.540	3.360	3.570	402,500	3.4647	5.06%
2025-01-03	0	3.360	3.360	3.480	3.260	3.500	449,776	1,540,999	3.4261	3.360	3.360	3.480	3.260	3.500	449,776	3.4261	-0.88%
2025-01-02	0	3.390	3.300	3.390	3.130	3.530	607,000	2,037,760	3.3571	3.390	3.300	3.390	3.130	3.530	607,000	3.3571	10.06%
2024-12-31	0	3.080	3.020	3.080	3.020	3.190	54,000	165,500	3.0648	3.080	3.020	3.080	3.020	3.190	54,000	3.0648	-3.45%
2024-12-30	0	3.190	3.190	3.250	3.000	3.350	407,500	1,302,375	3.1960	3.190	3.190	3.250	3.000	3.350	407,500	3.1960	4.93%
2024-12-27	0	3.040	3.020	3.040	3.000	3.340	659,500	2,066,100	3.1328	3.040	3.020	3.040	3.000	3.340	659,500	3.1328	-8.98%
2024-12-24	0	3.340	3.210	3.340	3.160	3.480	144,000	470,150	3.2649	3.340	3.210	3.340	3.160	3.480	144,000	3.2649	6.71%
2024-12-23	0	3.130	3.170	3.330	3.110	3.330	150,000	481,795	3.2120	3.130	3.170	3.330	3.110	3.330	150,000	3.2120	-6.01%
2024-12-20	0	3.330	3.320	3.390	3.260	3.530	313,500	1,043,530	3.3286	3.330	3.320	3.390	3.260	3.530	313,500	3.3286	-5.67%
2024-12-19	0	3.530	3.450	3.530	3.350	3.720	968,500	3,434,975	3.5467	3.530	3.450	3.530	3.350	3.720	968,500	3.5467	5.37%
2024-12-18	0	3.350	3.280	3.350	2.900	3.410	987,000	3,138,340	3.1797	3.350	3.280	3.350	2.900	3.410	987,000	3.1797	7.03%
2024-12-17	0	3.130	3.130	3.140	3.100	3.450	1,467,500	4,799,460	3.2705	3.130	3.130	3.140	3.100	3.450	1,467,500	3.2705	0.32%
2024-12-16	0	3.120	3.120	3.160	3.100	3.740	810,500	2,657,120	3.2784	3.120	3.120	3.160	3.100	3.740	810,500	3.2784	-14.29%
2024-12-13	0	3.640	3.420	3.640	3.070	3.900	3,223,500	11,135,360	3.4544	3.640	3.420	3.640	3.070	3.900	3,223,500	3.4544	4.00%
2024-12-12	0	3.500	3.500	3.540	2.480	3.800	6,598,000	21,510,480	3.2602	3.500	3.500	3.540	2.480	3.800	6,598,000	3.2602	34.10%
2024-12-11	0	2.610	2.600	2.610	2.220	2.670	2,168,000	5,337,045	2.4617	2.610	2.600	2.610	2.220	2.670	2,168,000	2.4617	17.57%
2024-12-10	0	2.220	2.220	2.230	1.890	2.270	1,426,500	3,037,825	2.1296	2.220	2.220	2.230	1.890	2.270	1,426,500	2.1296	20.00%
2024-12-09	0	1.850	1.810	1.870	1.800	1.920	346,500	637,815	1.8407	1.850	1.810	1.870	1.800	1.920	346,500	1.8407	1.09%
2024-12-06	0	1.830	1.830	1.920	1.830	1.940	268,500	503,665	1.8758	1.830	1.830	1.920	1.830	1.940	268,500	1.8758	0.55%
2024-12-05	0	1.820	1.810	1.880	1.800	1.930	229,500	423,670	1.8461	1.820	1.810	1.880	1.800	1.930	229,500	1.8461	-5.70%
2024-12-04	0	1.930	1.920	1.980	1.810	1.980	214,000	402,540	1.8810	1.930	1.920	1.980	1.810	1.980	214,000	1.8810	-0.52%
2024-12-03	0	1.940	1.900	1.980	1.800	2.000	526,200	1,002,146	1.9045	1.940	1.900	1.980	1.800	2.000	526,200	1.9045	8.99%
2024-12-02	0	1.780	1.780	1.830	1.700	1.820	268,000	466,470	1.7406	1.780	1.780	1.830	1.700	1.820	268,000	1.7406	5.95%
2024-11-29	0	1.680	1.680	1.710	1.670	1.730	30,300	51,176	1.6890	1.680	1.680	1.710	1.670	1.730	30,300	1.6890	0.60%
2024-11-28	0	1.670	1.670	1.700	1.600	1.770	507,500	839,640	1.6545	1.670	1.670	1.700	1.600	1.770	507,500	1.6545	-8.24%
2024-11-27	0	1.820	1.710	1.830	1.720	1.990	1,513,500	2,775,910	1.8341	1.820	1.710	1.830	1.720	1.990	1,513,500	1.8341	-8.54%
2024-11-26	0	1.990	1.940	1.990	1.940	1.990	102,500	201,385	1.9647	1.990	1.940	1.990	1.940	1.990	102,500	1.9647	1.53%
2024-11-25	0	1.960	1.900	1.960	1.880	1.970	125,000	241,475	1.9318	1.960	1.900	1.960	1.880	1.970	125,000	1.9318	-0.51%
2024-11-22	0	1.970	1.950	1.970	1.930	1.980	254,000	499,235	1.9655	1.970	1.950	1.970	1.930	1.980	254,000	1.9655	-2.48%
2024-11-21	0	2.020	1.980	2.020	1.960	2.120	433,500	872,745	2.0133	2.020	1.980	2.020	1.960	2.120	433,500	2.0133	-4.72%
2024-11-20	0	2.120	2.070	2.120	1.980	2.190	282,500	584,615	2.0694	2.120	2.070	2.120	1.980	2.190	282,500	2.0694	3.41%
2024-11-19	0	2.050	2.020	2.070	1.980	2.110	339,000	694,030	2.0473	2.050	2.020	2.070	1.980	2.110	339,000	2.0473	-1.44%
2024-11-18	0	2.080	2.070	2.110	2.060	2.170	317,500	667,105	2.1011	2.080	2.070	2.110	2.060	2.170	317,500	2.1011	-3.26%
2024-11-15	0	2.150	2.120	2.150	2.110	2.190	263,000	563,725	2.1434	2.150	2.120	2.150	2.110	2.190	263,000	2.1434	0.00%
2024-11-14	0	2.150	2.120	2.150	2.110	2.400	670,500	1,478,825	2.2056	2.150	2.120	2.150	2.110	2.400	670,500	2.2056	-5.70%
2024-11-13	0	2.280	2.210	2.280	2.190	2.350	312,500	707,620	2.2644	2.280	2.210	2.280	2.190	2.350	312,500	2.2644	1.79%
2024-11-12	0	2.240	2.170	2.240	2.170	2.480	692,000	1,599,880	2.3120	2.240	2.170	2.240	2.170	2.480	692,000	2.3120	4.19%
2024-11-11	0	2.150	2.130	2.150	2.130	2.200	230,000	499,095	2.1700	2.150	2.130	2.150	2.130	2.200	230,000	2.1700	0.47%
2024-11-08	0	2.140	2.130	2.150	2.020	2.140	415,500	866,815	2.0862	2.140	2.130	2.150	2.020	2.140	415,500	2.0862	2.39%
2024-11-07	0	2.090	2.080	2.090	2.060	2.240	153,000	325,835	2.1296	2.090	2.080	2.090	2.060	2.240	153,000	2.1296	-0.48%
2024-11-06	0	2.100	2.050	2.100	2.040	2.120	421,000	870,145	2.0669	2.100	2.050	2.100	2.040	2.120	421,000	2.0669	0.00%
2024-11-05	0	2.100	2.100	2.110	2.090	2.170	519,500	1,099,470	2.1164	2.100	2.100	2.110	2.090	2.170	519,500	2.1164	-2.78%
2024-11-04	0	2.160	2.160	2.180	2.100	2.380	633,000	1,385,655	2.1890	2.160	2.160	2.180	2.100	2.380	633,000	2.1890	-6.09%
2024-11-01	0	2.300	2.300	2.310	2.300	2.390	216,000	503,540	2.3312	2.300	2.300	2.310	2.300	2.390	216,000	2.3312	-0.86%
2024-10-31	0	2.320	2.320	2.470	2.320	2.480	53,500	129,280	2.4164	2.320	2.320	2.470	2.320	2.480	53,500	2.4164	-2.93%
2024-10-30	0	2.390	2.360	2.390	2.380	2.620	339,500	816,090	2.4038	2.390	2.360	2.390	2.380	2.620	339,500	2.4038	-4.40%
2024-10-29	0	2.500	2.470	2.510	2.460	2.560	341,000	850,205	2.4933	2.500	2.470	2.510	2.460	2.560	341,000	2.4933	-0.40%
2024-10-28	0	2.510	2.480	2.510	2.280	2.620	358,500	904,385	2.5227	2.510	2.480	2.510	2.280	2.620	358,500	2.5227	-3.46%
2024-10-25	0	2.600	2.570	2.600	2.550	2.800	580,500	1,549,210	2.6688	2.600	2.570	2.600	2.550	2.800	580,500	2.6688	0.00%
2024-10-24	0	2.600	2.480	2.600	2.290	2.650	100,000	260,890	2.6089	2.600	2.480	2.600	2.290	2.650	100,000	2.6089	0.00%
2024-10-23	0	2.600	2.600	2.660	2.500	2.630	37,000	95,165	2.5720	2.600	2.600	2.660	2.500	2.630	37,000	2.5720	1.56%
2024-10-22	0	2.560	2.560	2.600	2.460	2.680	112,500	282,255	2.5089	2.560	2.560	2.600	2.460	2.680	112,500	2.5089	0.79%
2024-10-21	0	2.540	2.530	2.540	2.490	2.600	193,500	484,005	2.5013	2.540	2.530	2.540	2.490	2.600	193,500	2.5013	-0.39%
2024-10-18	0	2.550	2.520	2.570	2.420	2.770	143,500	376,320	2.6224	2.550	2.520	2.570	2.420	2.770	143,500	2.6224	1.59%
2024-10-17	0	2.510	2.460	2.510	2.460	2.700	387,398	1,015,362	2.6210	2.510	2.460	2.510	2.460	2.700	387,398	2.6210	-3.46%
2024-10-16	0	2.600	2.570	2.600	2.420	2.680	596,500	1,535,840	2.5748	2.600	2.570	2.600	2.420	2.680	596,500	2.5748	7.44%
2024-10-15	0	2.420	2.400	2.420	2.400	2.790	404,500	1,004,475	2.4833	2.420	2.400	2.420	2.400	2.790	404,500	2.4833	-6.92%
2024-10-14	0	2.600	2.600	2.650	2.470	2.810	531,500	1,393,575	2.6220	2.600	2.600	2.650	2.470	2.810	531,500	2.6220	-13.33%
2024-10-10	0	3.000	2.950	3.000	2.910	3.250	650,000	1,978,300	3.0435	3.000	2.950	3.000	2.910	3.250	650,000	3.0435	-1.32%
2024-10-09	0	3.040	2.900	3.040	2.700	3.500	1,055,000	3,156,340	2.9918	3.040	2.900	3.040	2.700	3.500	1,055,000	2.9918	-9.25%
2024-10-08	0	3.350	3.330	3.350	3.240	4.240	1,150,100	3,952,398	3.4366	3.350	3.330	3.350	3.240	4.240	1,150,100	3.4366	-20.99%
2024-10-07	0	4.240	4.130	4.240	3.790	4.270	839,932	3,433,151	4.0874	4.240	4.130	4.240	3.790	4.270	839,932	4.0874	14.29%
2024-10-04	0	3.710	3.710	3.720	3.630	3.980	551,500	2,102,010	3.8114	3.710	3.710	3.720	3.630	3.980	551,500	3.8114	-2.37%
2024-10-03	0	3.800	3.750	3.800	3.440	4.130	1,223,000	4,447,435	3.6365	3.800	3.750	3.800	3.440	4.130	1,223,000	3.6365	-7.32%
2024-10-02	0	4.100	3.900	4.100	3.440	4.120	1,491,500	5,635,970	3.7787	4.100	3.900	4.100	3.440	4.120	1,491,500	3.7787	20.23%
2024-09-30	0	3.410	3.400	3.410	3.150	3.600	1,132,500	3,771,085	3.3299	3.410	3.400	3.410	3.150	3.600	1,132,500	3.3299	11.80%
2024-09-27	0	3.050	3.000	3.050	2.500	3.050	953,000	2,685,410	2.8178	3.050	3.000	3.050	2.500	3.050	953,000	2.8178	12.96%
2024-09-26	0	2.700	2.670	2.700	2.300	2.710	482,000	1,252,325	2.5982	2.700	2.670	2.700	2.300	2.710	482,000	2.5982	12.03%
2024-09-25	0	2.410	2.370	2.410	2.280	2.470	492,500	1,163,395	2.3622	2.410	2.370	2.410	2.280	2.470	492,500	2.3622	6.17%
2024-09-24	0	2.270	2.190	2.270	2.050	2.300	495,000	1,082,545	2.1870	2.270	2.190	2.270	2.050	2.300	495,000	2.1870	8.10%
2024-09-23	0	2.100	2.040	2.100	1.920	2.290	642,500	1,292,485	2.0116	2.100	2.040	2.100	1.920	2.290	642,500	2.0116	-2.78%
2024-09-20	0	2.160	2.140	2.160	2.130	2.510	993,000	2,291,205	2.3074	2.160	2.140	2.160	2.130	2.510	993,000	2.3074	-13.94%
2024-09-19	0	2.510	2.450	2.510	2.400	2.580	403,000	997,040	2.4740	2.510	2.450	2.510	2.400	2.580	403,000	2.4740	0.40%
2024-09-17	0	2.500	2.310	2.500	2.300	2.580	520,500	1,281,350	2.4618	2.500	2.310	2.500	2.300	2.580	520,500	2.4618	4.17%
2024-09-16	0	2.400	2.350	2.400	2.230	2.400	145,500	335,465	2.3056	2.400	2.350	2.400	2.230	2.400	145,500	2.3056	9.09%
2024-09-13	0	2.200	2.150	2.200	2.030	2.260	811,500	1,752,059	2.1590	2.200	2.150	2.200	2.030	2.260	811,500	2.1590	8.37%
2024-09-12	0	2.030	2.010	2.030	1.990	2.470	939,500	1,980,905	2.1085	2.030	2.010	2.030	1.990	2.470	939,500	2.1085	-12.88%
2024-09-11	0	2.330	2.320	2.330	2.290	2.710	552,000	1,330,760	2.4108	2.330	2.320	2.330	2.290	2.710	552,000	2.4108	-15.27%
2024-09-10	0	2.750	2.740	2.750	2.620	2.990	499,500	1,405,045	2.8129	2.750	2.740	2.750	2.620	2.990	499,500	2.8129	-8.03%
2024-09-09	0	2.990	2.990	3.000	2.860	2.990	614,000	1,790,640	2.9164	2.990	2.990	3.000	2.860	2.990	614,000	2.9164	2.40%
2024-09-05	0	2.920	2.850	2.920	2.830	2.970	677,000	1,943,195	2.8703	2.920	2.850	2.920	2.830	2.970	677,000	2.8703	-0.68%
2024-09-04	0	2.940	2.830	2.950	2.810	2.990	250,500	720,140	2.8748	2.940	2.830	2.950	2.810	2.990	250,500	2.8748	-0.68%
2024-09-03	0	2.960	2.910	2.960	2.810	2.980	268,500	779,280	2.9023	2.960	2.910	2.960	2.810	2.980	268,500	2.9023	0.68%
2024-09-02	0	2.940	2.930	2.940	2.840	3.040	732,000	2,128,215	2.9074	2.940	2.930	2.940	2.840	3.040	732,000	2.9074	-2.97%
2024-08-30	0	3.030	3.030	3.040	2.910	3.050	837,000	2,506,360	2.9945	3.030	3.030	3.040	2.910	3.050	837,000	2.9945	4.84%
2024-08-29	0	2.890	2.890	2.930	2.700	3.020	1,549,500	4,493,465	2.8999	2.890	2.890	2.930	2.700	3.020	1,549,500	2.8999	5.09%
2024-08-28	0	2.750	2.730	2.750	2.630	2.770	443,500	1,202,647	2.7117	2.750	2.730	2.750	2.630	2.770	443,500	2.7117	2.61%
2024-08-27	0	2.680	2.680	2.710	2.550	2.740	849,500	2,246,835	2.6449	2.680	2.680	2.710	2.550	2.740	849,500	2.6449	2.68%
2024-08-26	0	2.610	2.580	2.610	2.560	2.730	1,157,500	3,028,200	2.6162	2.610	2.580	2.610	2.560	2.730	1,157,500	2.6162	1.16%
2024-08-23	0	2.580	2.540	2.580	2.540	2.780	1,911,500	5,041,425	2.6374	2.580	2.540	2.580	2.540	2.780	1,911,500	2.6374	-4.44%
2024-08-22	0	2.700	2.700	2.710	2.510	2.770	1,929,727	5,054,678	2.6194	2.700	2.700	2.710	2.510	2.770	1,929,727	2.6194	-1.46%
2024-08-21	0	2.740	2.740	2.750	2.740	3.110	1,854,000	5,233,975	2.8231	2.740	2.740	2.750	2.740	3.110	1,854,000	2.8231	-7.74%
2024-08-20	0	2.970	2.960	2.970	2.940	3.240	2,368,500	7,167,065	3.0260	2.970	2.960	2.970	2.940	3.240	2,368,500	3.0260	-8.33%
2024-08-19	0	3.240	3.230	3.240	3.200	3.900	2,087,000	7,223,265	3.4611	3.240	3.230	3.240	3.200	3.900	2,087,000	3.4611	-16.71%
2024-08-16	0	3.890	3.890	3.960	3.890	4.010	165,000	655,505	3.9728	3.890	3.890	3.960	3.890	4.010	165,000	3.9728	0.52%
2024-08-15	0	3.870	3.870	3.940	3.870	3.980	153,500	600,290	3.9107	3.870	3.870	3.940	3.870	3.980	153,500	3.9107	-1.02%
2024-08-14	0	3.910	3.910	4.000	3.900	4.090	96,500	382,550	3.9642	3.910	3.910	4.000	3.900	4.090	96,500	3.9642	-0.76%
2024-08-13	0	3.940	3.940	4.010	3.800	4.100	339,000	1,339,960	3.9527	3.940	3.940	4.010	3.800	4.100	339,000	3.9527	-1.75%
2024-08-12	0	4.010	4.000	4.010	4.000	4.150	463,500	1,875,180	4.0457	4.010	4.000	4.010	4.000	4.150	463,500	4.0457	-0.25%
2024-08-09	0	4.020	4.020	4.080	4.000	4.200	556,000	2,281,035	4.1026	4.020	4.020	4.080	4.000	4.200	556,000	4.1026	-3.37%
2024-08-08	0	4.160	4.130	4.180	4.140	4.290	402,000	1,693,055	4.2116	4.160	4.130	4.180	4.140	4.290	402,000	4.2116	-1.65%
2024-08-07	0	4.230	4.230	4.290	4.220	4.440	828,500	3,587,935	4.3306	4.230	4.230	4.290	4.220	4.440	828,500	4.3306	-2.08%
2024-08-06	0	4.320	4.320	4.340	4.160	4.480	1,260,500	5,451,670	4.3250	4.320	4.320	4.340	4.160	4.480	1,260,500	4.3250	3.85%
2024-08-05	0	4.160	4.160	4.170	4.090	4.580	1,825,500	7,780,875	4.2623	4.160	4.160	4.170	4.090	4.580	1,825,500	4.2623	-4.59%
2024-08-02	0	4.360	4.350	4.360	3.960	4.850	6,127,000	27,774,165	4.5331	4.360	4.350	4.360	3.960	4.850	6,127,000	4.5331	7.92%
2024-08-01	0	4.040	4.040	4.050	3.910	4.480	2,932,000	12,112,500	4.1311	4.040	4.040	4.050	3.910	4.480	2,932,000	4.1311	4.12%
2024-07-31	0	3.880	3.850	3.880	3.630	3.900	1,098,778	4,179,375	3.8037	3.880	3.850	3.880	3.630	3.900	1,098,778	3.8037	7.18%
2024-07-30	0	3.620	3.620	3.650	3.620	3.940	437,500	1,618,865	3.7003	3.620	3.620	3.650	3.620	3.940	437,500	3.7003	-4.99%
2024-07-29	0	3.810	3.810	3.840	3.810	3.910	326,000	1,259,165	3.8625	3.810	3.810	3.840	3.810	3.910	326,000	3.8625	-2.31%
2024-07-26	0	3.900	3.900	3.920	3.810	4.040	594,500	2,316,060	3.8958	3.900	3.900	3.920	3.810	4.040	594,500	3.8958	2.36%
2024-07-25	0	3.810	3.810	3.820	3.810	3.890	141,000	544,250	3.8599	3.810	3.810	3.820	3.810	3.890	141,000	3.8599	-1.80%
2024-07-24	0	3.880	3.830	3.880	3.820	4.010	357,717	1,395,922	3.9023	3.880	3.830	3.880	3.820	4.010	357,717	3.9023	-3.24%
2024-07-23	0	4.010	3.950	4.010	3.930	4.060	333,500	1,336,770	4.0083	4.010	3.950	4.010	3.930	4.060	333,500	4.0083	-0.74%
2024-07-22	0	4.040	4.000	4.040	3.940	4.280	419,500	1,722,635	4.1064	4.040	4.000	4.040	3.940	4.280	419,500	4.1064	0.75%
2024-07-19	0	4.010	3.990	4.010	3.960	4.060	250,500	1,002,915	4.0037	4.010	3.990	4.010	3.960	4.060	250,500	4.0037	-1.23%
2024-07-18	0	4.060	4.060	4.140	3.970	4.180	354,576	1,443,937	4.0723	4.060	4.060	4.140	3.970	4.180	354,576	4.0723	-0.73%
2024-07-17	0	4.090	4.090	4.170	4.080	4.250	602,500	2,499,760	4.1490	4.090	4.090	4.170	4.080	4.250	602,500	4.1490	-0.73%
2024-07-16	0	4.120	4.120	4.140	4.100	4.390	654,500	2,746,125	4.1958	4.120	4.120	4.140	4.100	4.390	654,500	4.1958	-5.50%
2024-07-15	0	4.360	4.360	4.380	4.330	4.590	351,000	1,536,460	4.3774	4.360	4.360	4.380	4.330	4.590	351,000	4.3774	-3.54%
2024-07-12	0	4.520	4.500	4.530	4.470	4.740	655,000	2,987,770	4.5615	4.520	4.500	4.530	4.470	4.740	655,000	4.5615	-1.31%
2024-07-11	0	4.580	4.540	4.580	4.490	4.650	674,000	3,079,425	4.5689	4.580	4.540	4.580	4.490	4.650	674,000	4.5689	2.00%
2024-07-10	0	4.490	4.410	4.470	4.320	4.500	341,500	1,506,395	4.4111	4.490	4.410	4.470	4.320	4.500	341,500	4.4111	0.22%
2024-07-09	0	4.480	4.470	4.490	4.390	4.550	381,000	1,699,430	4.4604	4.480	4.470	4.490	4.390	4.550	381,000	4.4604	1.82%
2024-07-08	0	4.400	4.390	4.400	4.380	4.660	971,000	4,311,755	4.4405	4.400	4.390	4.400	4.380	4.660	971,000	4.4405	-5.58%
2024-07-05	0	4.660	4.580	4.660	4.530	4.730	845,500	3,902,715	4.6159	4.660	4.580	4.660	4.530	4.730	845,500	4.6159	-2.71%
2024-07-04	0	4.790	4.790	4.800	4.690	5.010	417,000	1,980,185	4.7486	4.790	4.790	4.800	4.690	5.010	417,000	4.7486	-2.24%
2024-07-03	0	4.900	4.850	4.900	4.610	5.010	1,500,500	7,234,675	4.8215	4.900	4.850	4.900	4.610	5.010	1,500,500	4.8215	0.00%
2024-07-02	0	4.900	4.860	4.900	4.790	5.460	1,698,000	8,471,930	4.9894	4.900	4.860	4.900	4.790	5.460	1,698,000	4.9894	-8.07%
2024-06-28	0	5.330	5.280	5.330	5.220	5.490	527,000	2,801,910	5.3167	5.330	5.280	5.330	5.220	5.490	527,000	5.3167	-0.93%
2024-06-27	0	5.380	5.380	5.390	5.270	5.650	1,041,870	5,648,504	5.4215	5.380	5.380	5.390	5.270	5.650	1,041,870	5.4215	-4.61%
2024-06-26	0	5.640	5.630	5.640	5.510	5.800	525,500	2,952,235	5.6180	5.640	5.630	5.640	5.510	5.800	525,500	5.6180	-2.42%
2024-06-25	0	5.780	5.780	5.820	5.780	5.960	244,500	1,435,165	5.8698	5.780	5.780	5.820	5.780	5.960	244,500	5.8698	-1.70%
2024-06-24	0	5.880	5.880	5.890	5.750	6.030	409,500	2,414,160	5.8954	5.880	5.880	5.890	5.750	6.030	409,500	5.8954	-2.00%
2024-06-21	0	6.000	6.000	6.030	5.890	6.140	281,000	1,680,065	5.9789	6.000	6.000	6.030	5.890	6.140	281,000	5.9789	-0.33%
2024-06-20	0	6.020	6.000	6.020	5.750	6.170	556,000	3,285,865	5.9098	6.020	6.000	6.020	5.750	6.170	556,000	5.9098	2.56%
2024-06-19	0	5.870	5.870	5.890	5.730	5.940	283,000	1,658,160	5.8592	5.870	5.870	5.890	5.730	5.940	283,000	5.8592	1.91%
2024-06-18	0	5.760	5.760	5.770	5.690	5.900	557,000	3,213,680	5.7696	5.760	5.760	5.770	5.690	5.900	557,000	5.7696	-2.21%
2024-06-17	0	5.890	5.890	5.900	5.850	5.980	355,500	2,099,980	5.9071	5.890	5.890	5.900	5.850	5.980	355,500	5.9071	-1.17%
2024-06-14	0	5.960	5.960	5.970	5.800	5.990	172,500	1,015,180	5.8851	5.960	5.960	5.970	5.800	5.990	172,500	5.8851	1.19%
2024-06-13	0	5.890	5.880	5.900	5.820	6.010	376,500	2,211,780	5.8746	5.890	5.880	5.900	5.820	6.010	376,500	5.8746	0.00%
2024-06-12	0	5.890	5.890	5.900	5.810	6.020	495,000	2,927,115	5.9134	5.890	5.890	5.900	5.810	6.020	495,000	5.9134	-0.17%
2024-06-11	0	5.900	5.890	6.030	5.490	6.500	886,000	5,263,525	5.9408	5.900	5.890	6.030	5.490	6.500	886,000	5.9408	-2.48%
2024-06-07	0	6.050	6.050	6.070	6.030	6.180	662,000	4,028,860	6.0859	6.050	6.050	6.070	6.030	6.180	662,000	6.0859	-0.82%
2024-06-06	0	6.100	6.100	6.160	6.060	6.440	810,500	4,983,120	6.1482	6.100	6.100	6.160	6.060	6.440	810,500	6.1482	-3.17%
2024-06-05	0	6.300	6.290	6.300	6.300	6.460	561,500	3,571,305	6.3603	6.300	6.290	6.300	6.300	6.460	561,500	6.3603	-1.10%
2024-06-04	0	6.370	6.370	6.430	6.330	6.540	399,500	2,563,935	6.4179	6.370	6.370	6.430	6.330	6.540	399,500	6.4179	0.00%
2024-06-03	0	6.370	6.320	6.370	6.290	6.660	640,500	4,106,260	6.4110	6.370	6.320	6.370	6.290	6.660	640,500	6.4110	-0.78%
2024-05-31	0	6.420	6.410	6.420	6.410	6.770	955,500	6,274,665	6.5669	6.420	6.410	6.420	6.410	6.770	955,500	6.5669	0.16%
2024-05-30	0	6.410	6.410	6.420	6.340	6.720	923,500	5,991,445	6.4878	6.410	6.410	6.420	6.340	6.720	923,500	6.4878	-4.33%
2024-05-29	0	6.700	6.670	6.700	6.560	7.080	2,160,500	14,523,860	6.7225	6.700	6.670	6.700	6.560	7.080	2,160,500	6.7225	-5.37%
2024-05-28	0	7.080	7.080	7.100	7.040	7.450	1,041,000	7,542,715	7.2456	7.080	7.080	7.100	7.040	7.450	1,041,000	7.2456	-1.53%
2024-05-27	0	7.190	7.150	7.190	6.980	7.440	1,128,000	8,052,035	7.1383	7.190	7.150	7.190	6.980	7.440	1,128,000	7.1383	-3.23%
2024-05-24	0	7.430	7.430	7.440	6.690	8.200	6,786,500	51,360,075	7.5680	7.430	7.430	7.440	6.690	8.200	6,786,500	7.5680	6.45%
2024-05-23	0	6.980	6.920	6.980	6.930	7.490	1,060,000	7,639,245	7.2068	6.980	6.920	6.980	6.930	7.490	1,060,000	7.2068	-2.79%
2024-05-22	0	7.180	7.180	7.220	7.130	7.500	1,001,000	7,229,935	7.2227	7.180	7.180	7.220	7.130	7.500	1,001,000	7.2227	-1.51%
2024-05-21	0	7.290	7.280	7.290	7.240	7.990	2,265,442	17,051,376	7.5267	7.290	7.280	7.290	7.240	7.990	2,265,442	7.5267	-8.30%
2024-05-20	0	7.950	7.950	7.970	7.510	8.190	3,945,500	31,239,020	7.9176	7.950	7.950	7.970	7.510	8.190	3,945,500	7.9176	5.86%
2024-05-17	0	7.510	7.490	7.510	7.150	8.380	7,334,000	57,886,410	7.8929	7.510	7.490	7.510	7.150	8.380	7,334,000	7.8929	4.02%
2024-05-16	0	7.220	7.210	7.220	6.900	7.470	2,839,000	20,353,720	7.1693	7.220	7.210	7.220	6.900	7.470	2,839,000	7.1693	2.27%
2024-05-14	0	7.060	7.050	7.060	6.480	7.550	4,557,000	32,489,185	7.1295	7.060	7.050	7.060	6.480	7.550	4,557,000	7.1295	8.28%
2024-05-13	0	6.520	6.520	6.530	6.470	6.860	881,500	5,795,730	6.5748	6.520	6.520	6.530	6.470	6.860	881,500	6.5748	-3.41%
2024-05-10	0	6.750	6.750	6.760	6.570	6.950	1,258,500	8,494,490	6.7497	6.750	6.750	6.760	6.570	6.950	1,258,500	6.7497	0.00%
2024-05-09	0	6.750	6.750	6.760	6.090	7.000	2,857,500	19,009,140	6.6524	6.750	6.750	6.760	6.090	7.000	2,857,500	6.6524	10.66%
2024-05-08	0	6.100	6.100	6.110	6.010	6.390	722,000	4,427,065	6.1317	6.100	6.100	6.110	6.010	6.390	722,000	6.1317	-3.79%
2024-05-07	0	6.340	6.240	6.340	6.220	6.540	638,500	4,043,052	6.3321	6.340	6.240	6.340	6.220	6.540	638,500	6.3321	-1.55%
2024-05-06	0	6.440	6.430	6.440	6.440	6.910	785,000	5,221,400	6.6515	6.440	6.430	6.440	6.440	6.910	785,000	6.6515	-3.88%
2024-05-03	0	6.700	6.500	6.700	6.500	6.910	332,500	2,198,720	6.6127	6.700	6.500	6.700	6.500	6.910	332,500	6.6127	-2.62%
2024-05-02	0	6.880	6.800	6.880	6.510	6.950	381,500	2,583,595	6.7722	6.880	6.800	6.880	6.510	6.950	381,500	6.7722	5.20%
2024-04-30	0	6.540	6.450	6.540	6.410	6.640	1,116,000	7,266,005	6.5108	6.540	6.450	6.540	6.410	6.640	1,116,000	6.5108	1.40%
2024-04-29	0	6.450	6.420	6.450	6.270	6.590	1,450,500	9,355,370	6.4498	6.450	6.420	6.450	6.270	6.590	1,450,500	6.4498	3.70%
2024-04-26	0	6.220	6.220	6.260	6.020	6.340	855,000	5,289,880	6.1870	6.220	6.220	6.260	6.020	6.340	855,000	6.1870	0.97%
2024-04-25	0	6.160	6.160	6.190	5.850	6.550	2,938,500	18,248,935	6.2103	6.160	6.160	6.190	5.850	6.550	2,938,500	6.2103	5.12%
2024-04-24	0	5.860	5.810	5.860	5.510	6.000	1,440,000	8,261,405	5.7371	5.860	5.810	5.860	5.510	6.000	1,440,000	5.7371	3.72%
2024-04-23	0	5.650	5.560	5.650	5.460	5.700	344,000	1,924,405	5.5942	5.650	5.560	5.650	5.460	5.700	344,000	5.5942	1.62%
2024-04-22	0	5.560	5.500	5.560	5.380	5.630	312,000	1,721,245	5.5168	5.560	5.500	5.560	5.380	5.630	312,000	5.5168	0.00%
2024-04-19	0	5.560	5.530	5.560	5.350	5.630	519,500	2,838,545	5.4640	5.560	5.530	5.560	5.350	5.630	519,500	5.4640	-0.18%
2024-04-18	0	5.570	5.530	5.570	5.430	5.660	301,500	1,684,960	5.5886	5.570	5.530	5.570	5.430	5.660	301,500	5.5886	2.58%
2024-04-17	0	5.430	5.430	5.480	5.420	5.560	304,500	1,671,790	5.4903	5.430	5.430	5.480	5.420	5.560	304,500	5.4903	0.93%
2024-04-16	0	5.380	5.370	5.380	5.170	5.790	1,079,500	5,754,680	5.3309	5.380	5.370	5.380	5.170	5.790	1,079,500	5.3309	-5.61%
2024-04-15	0	5.700	5.650	5.700	5.430	5.850	1,603,174	8,972,246	5.5966	5.700	5.650	5.700	5.430	5.850	1,603,174	5.5966	1.79%
2024-04-12	0	5.600	5.600	5.620	5.460	6.110	1,999,000	11,424,100	5.7149	5.600	5.600	5.620	5.460	6.110	1,999,000	5.7149	2.19%
2024-04-11	0	5.480	5.430	5.480	5.360	5.550	365,462	1,984,252	5.4294	5.480	5.430	5.480	5.360	5.550	365,462	5.4294	-0.54%
2024-04-10	0	5.510	5.500	5.520	5.430	5.790	785,000	4,339,440	5.5279	5.510	5.500	5.520	5.430	5.790	785,000	5.5279	-3.50%
2024-04-09	0	5.710	5.680	5.710	5.590	5.800	416,000	2,366,465	5.6886	5.710	5.680	5.710	5.590	5.800	416,000	5.6886	2.33%
2024-04-08	0	5.580	5.580	5.590	5.580	5.870	829,000	4,708,375	5.6796	5.580	5.580	5.590	5.580	5.870	829,000	5.6796	-3.63%
2024-04-05	0	5.790	5.590	5.790	5.580	5.810	391,883	2,224,282	5.6759	5.790	5.590	5.790	5.580	5.810	391,883	5.6759	-3.18%
2024-04-03	0	5.980	5.980	6.050	5.980	6.190	362,600	2,204,289	6.0791	5.980	5.980	6.050	5.980	6.190	362,600	6.0791	-2.13%
2024-04-02	0	6.110	6.050	6.110	5.840	6.120	728,500	4,351,285	5.9729	6.110	6.050	6.110	5.840	6.120	728,500	5.9729	1.33%
2024-03-28	0	6.030	5.930	6.030	5.840	6.430	1,303,500	7,922,670	6.0780	6.030	5.930	6.030	5.840	6.430	1,303,500	6.0780	-4.29%
2024-03-27	0	6.300	6.280	6.300	5.920	6.390	891,500	5,548,400	6.2237	6.300	6.280	6.300	5.920	6.390	891,500	6.2237	3.96%
2024-03-26	0	6.060	6.040	6.070	6.040	6.450	621,500	3,818,340	6.1437	6.060	6.040	6.070	6.040	6.450	621,500	6.1437	-3.81%
2024-03-25	0	6.300	6.300	6.380	6.300	6.790	871,500	5,708,540	6.5502	6.300	6.300	6.380	6.300	6.790	871,500	6.5502	-5.41%
2024-03-22	0	6.660	6.640	6.660	6.450	6.860	584,500	3,843,115	6.5750	6.660	6.640	6.660	6.450	6.860	584,500	6.5750	-1.33%
2024-03-21	0	6.750	6.680	6.750	6.650	6.950	382,000	2,573,030	6.7357	6.750	6.680	6.750	6.650	6.950	382,000	6.7357	-0.15%
2024-03-20	0	6.760	6.760	6.820	6.650	6.960	549,000	3,738,190	6.8091	6.760	6.760	6.820	6.650	6.960	549,000	6.8091	0.15%
2024-03-19	0	6.750	6.690	6.770	6.630	6.820	312,000	2,088,170	6.6929	6.750	6.690	6.770	6.630	6.820	312,000	6.6929	-1.03%
2024-03-18	0	6.820	6.820	6.840	6.490	6.890	788,000	5,278,835	6.6990	6.820	6.820	6.840	6.490	6.890	788,000	6.6990	1.19%
2024-03-15	0	6.740	6.700	6.740	6.600	7.130	1,176,500	7,953,470	6.7603	6.740	6.700	6.740	6.600	7.130	1,176,500	6.7603	-2.46%
2024-03-14	0	6.910	6.870	6.910	6.820	7.660	2,561,000	18,566,255	7.2496	6.910	6.870	6.910	6.820	7.660	2,561,000	7.2496	-0.29%
2024-03-13	0	6.930	6.920	6.930	6.670	6.940	1,461,000	9,983,665	6.8334	6.930	6.920	6.930	6.670	6.940	1,461,000	6.8334	3.90%
2024-03-12	0	6.670	6.650	6.670	6.400	7.090	3,922,000	26,162,080	6.6706	6.670	6.650	6.670	6.400	7.090	3,922,000	6.6706	5.21%
2024-03-11	0	6.340	6.340	6.360	5.950	6.380	766,000	4,753,215	6.2052	6.340	6.340	6.360	5.950	6.380	766,000	6.2052	5.67%
2024-03-08	0	6.000	6.000	6.020	5.910	6.080	672,000	4,042,875	6.0162	6.000	6.000	6.020	5.910	6.080	672,000	6.0162	1.35%
2024-03-07	0	5.920	5.880	5.920	5.820	6.550	1,747,500	10,526,750	6.0239	5.920	5.880	5.920	5.820	6.550	1,747,500	6.0239	-7.36%
2024-03-06	0	6.390	6.370	6.390	6.240	6.510	807,500	5,148,790	6.3762	6.390	6.370	6.390	6.240	6.510	807,500	6.3762	2.57%
2024-03-05	0	6.230	6.220	6.230	6.150	6.980	1,173,000	7,490,315	6.3856	6.230	6.220	6.230	6.150	6.980	1,173,000	6.3856	-7.01%
2024-03-04	0	6.700	6.700	6.750	6.680	7.140	984,500	6,738,595	6.8447	6.700	6.700	6.750	6.680	7.140	984,500	6.8447	-1.90%
2024-03-01	0	6.830	6.740	6.840	6.660	7.040	739,500	5,016,755	6.7840	6.830	6.740	6.840	6.660	7.040	739,500	6.7840	-0.87%
2024-02-29	0	6.890	6.850	6.900	6.740	7.020	1,140,500	7,815,685	6.8529	6.890	6.850	6.900	6.740	7.020	1,140,500	6.8529	2.38%
2024-02-28	0	6.730	6.720	6.730	6.700	7.600	3,475,000	24,861,640	7.1544	6.730	6.720	6.730	6.700	7.600	3,475,000	7.1544	-0.15%
2024-02-27	0	6.740	6.740	6.760	6.440	6.810	1,262,500	8,439,545	6.6848	6.740	6.740	6.760	6.440	6.810	1,262,500	6.6848	3.53%
2024-02-26	0	6.510	6.510	6.550	6.380	6.820	1,931,500	12,761,695	6.6071	6.510	6.510	6.550	6.380	6.820	1,931,500	6.6071	2.68%
2024-02-23	0	6.340	6.340	6.390	6.250	6.580	818,500	5,194,695	6.3466	6.340	6.340	6.390	6.250	6.580	818,500	6.3466	-0.78%
2024-02-22	0	6.390	6.390	6.430	6.230	6.600	1,111,000	7,074,000	6.3672	6.390	6.390	6.430	6.230	6.600	1,111,000	6.3672	0.16%
2024-02-21	0	6.380	6.380	6.400	6.100	6.700	2,887,500	18,491,155	6.4039	6.380	6.380	6.400	6.100	6.700	2,887,500	6.4039	5.80%
2024-02-20	0	6.030	6.030	6.070	5.890	6.200	1,379,500	8,359,145	6.0595	6.030	6.030	6.070	5.890	6.200	1,379,500	6.0595	2.38%
2024-02-19	0	5.890	5.870	5.890	5.810	6.270	946,000	5,598,035	5.9176	5.890	5.870	5.890	5.810	6.270	946,000	5.9176	-3.44%
2024-02-16	0	6.100	6.000	6.100	5.500	6.100	152,000	904,635	5.9515	6.100	6.000	6.100	5.500	6.100	152,000	5.9515	7.39%
2024-02-15	0	5.680	5.560	5.680	5.500	5.740	236,500	1,324,375	5.5999	5.680	5.560	5.680	5.500	5.740	236,500	5.5999	-3.73%
2024-02-14	0	5.900	5.730	5.900	5.670	5.980	83,500	484,505	5.8025	5.900	5.730	5.900	5.670	5.980	83,500	5.8025	-1.17%
2024-02-09	0	5.970	5.950	6.170	5.890	6.300	22,500	136,570	6.0698	5.970	5.950	6.170	5.890	6.300	22,500	6.0698	-3.40%
2024-02-08	0	6.180	6.180	6.190	6.110	6.780	2,476,500	15,684,570	6.3334	6.180	6.180	6.190	6.110	6.780	2,476,500	6.3334	3.87%
2024-02-07	0	5.950	5.940	6.020	5.850	6.580	3,331,500	20,605,965	6.1852	5.950	5.940	6.020	5.850	6.580	3,331,500	6.1852	1.71%
2024-02-06	0	5.850	5.850	5.890	5.490	5.960	1,250,500	7,255,140	5.8018	5.850	5.850	5.890	5.490	5.960	1,250,500	5.8018	7.34%
2024-02-05	0	5.450	5.420	5.450	5.390	5.770	537,000	2,974,850	5.5398	5.450	5.420	5.450	5.390	5.770	537,000	5.5398	-3.88%
2024-02-02	0	5.670	5.670	5.680	5.540	6.080	1,401,000	8,118,035	5.7945	5.670	5.670	5.680	5.540	6.080	1,401,000	5.7945	-4.71%
2024-02-01	0	5.950	5.940	5.950	5.810	6.130	1,540,500	9,238,285	5.9969	5.950	5.940	5.950	5.810	6.130	1,540,500	5.9969	2.06%
2024-01-31	0	5.830	5.780	5.830	5.750	6.250	1,467,000	8,774,065	5.9810	5.830	5.780	5.830	5.750	6.250	1,467,000	5.9810	-2.51%
2024-01-30	0	5.980	5.980	6.000	5.720	6.420	2,003,000	11,996,245	5.9891	5.980	5.980	6.000	5.720	6.420	2,003,000	5.9891	0.34%
2024-01-29	0	5.960	5.960	5.970	5.910	6.440	2,176,416	13,283,206	6.1032	5.960	5.960	5.970	5.910	6.440	2,176,416	6.1032	-4.79%
2024-01-26	0	6.260	6.260	6.280	5.810	7.350	9,327,000	62,380,927	6.6882	6.260	6.260	6.280	5.810	7.350	9,327,000	6.6882	3.13%
2024-01-25	0	6.070	6.050	6.070	5.910	6.480	5,646,250	34,634,340	6.1340	6.070	6.050	6.070	5.910	6.480	5,646,250	6.1340	8.78%
2024-01-24	0	5.580	5.580	5.610	5.300	5.750	1,578,500	8,678,022	5.4976	5.580	5.580	5.610	5.300	5.750	1,578,500	5.4976	3.14%
2024-01-23	0	5.410	5.400	5.410	5.270	5.590	1,105,500	6,032,195	5.4565	5.410	5.400	5.410	5.270	5.590	1,105,500	5.4565	2.85%
2024-01-22	0	5.260	5.250	5.260	5.180	5.880	1,608,000	8,669,700	5.3916	5.260	5.250	5.260	5.180	5.880	1,608,000	5.3916	-9.00%
2024-01-19	0	5.780	5.770	5.780	5.760	6.200	1,037,500	6,140,175	5.9182	5.780	5.770	5.780	5.760	6.200	1,037,500	5.9182	-5.71%
2024-01-18	0	6.130	6.130	6.140	5.920	6.200	906,500	5,522,310	6.0919	6.130	6.130	6.140	5.920	6.200	906,500	6.0919	2.34%
2024-01-17	0	5.990	5.970	5.990	5.910	6.780	1,574,000	9,517,080	6.0464	5.990	5.970	5.990	5.910	6.780	1,574,000	6.0464	-6.26%
2024-01-16	0	6.390	6.370	6.390	6.350	6.660	416,000	2,680,655	6.4439	6.390	6.370	6.390	6.350	6.660	416,000	6.4439	-2.59%
2024-01-15	0	6.560	6.560	6.600	6.540	6.760	404,500	2,684,842	6.6374	6.560	6.560	6.600	6.540	6.760	404,500	6.6374	0.15%
2024-01-12	0	6.550	6.550	6.630	6.550	7.130	958,593	6,523,623	6.8054	6.550	6.550	6.630	6.550	7.130	958,593	6.8054	-7.49%
2024-01-11	0	7.080	7.080	7.100	7.010	7.240	320,000	2,282,315	7.1322	7.080	7.080	7.100	7.010	7.240	320,000	7.1322	1.14%
2024-01-10	0	7.000	7.000	7.100	6.910	7.260	908,500	6,381,045	7.0237	7.000	7.000	7.100	6.910	7.260	908,500	7.0237	-1.69%
2024-01-09	0	7.120	7.120	7.140	7.110	7.440	597,442	4,341,489	7.2668	7.120	7.120	7.140	7.110	7.440	597,442	7.2668	-0.70%
2024-01-08	0	7.170	7.160	7.230	7.060	7.460	787,500	5,637,830	7.1591	7.170	7.160	7.230	7.060	7.460	787,500	7.1591	-1.24%
2024-01-05	0	7.260	7.260	7.270	7.260	7.580	441,000	3,250,285	7.3703	7.260	7.260	7.270	7.260	7.580	441,000	7.3703	-3.33%
2024-01-04	0	7.510	7.510	7.580	7.490	7.830	662,000	5,043,680	7.6189	7.510	7.510	7.580	7.490	7.830	662,000	7.6189	-4.09%
2024-01-03	0	7.830	7.830	7.880	7.780	8.450	2,183,500	17,656,600	8.0864	7.830	7.830	7.880	7.780	8.450	2,183,500	8.0864	0.64%
2024-01-02	0	7.780	7.770	7.780	7.580	8.170	894,000	7,048,575	7.8843	7.780	7.770	7.780	7.580	8.170	894,000	7.8843	1.83%
2023-12-29	0	7.640	7.640	7.720	7.600	7.860	489,000	3,765,485	7.7004	7.640	7.640	7.720	7.600	7.860	489,000	7.7004	-1.16%
2023-12-28	0	7.730	7.730	7.780	7.300	7.940	1,241,000	9,523,205	7.6738	7.730	7.730	7.780	7.300	7.940	1,241,000	7.6738	5.75%
2023-12-27	0	7.310	7.310	7.380	7.100	7.530	791,000	5,808,175	7.3428	7.310	7.310	7.380	7.100	7.530	791,000	7.3428	0.14%
2023-12-22	0	7.300	7.300	7.330	7.270	7.660	1,084,256	8,022,206	7.3988	7.300	7.300	7.330	7.270	7.660	1,084,256	7.3988	-4.70%
2023-12-21	0	7.660	7.610	7.660	7.400	7.730	631,500	4,786,990	7.5803	7.660	7.610	7.660	7.400	7.730	631,500	7.5803	0.52%
2023-12-20	0	7.620	7.610	7.620	7.600	7.850	532,000	4,101,560	7.7097	7.620	7.610	7.620	7.600	7.850	532,000	7.7097	-0.78%
2023-12-19	0	7.680	7.680	7.690	7.500	8.080	1,511,000	11,556,550	7.6483	7.680	7.680	7.690	7.500	8.080	1,511,000	7.6483	-4.60%
2023-12-18	0	8.050	8.050	8.100	8.020	8.260	946,500	7,675,820	8.1097	8.050	8.050	8.100	8.020	8.260	946,500	8.1097	-2.42%
2023-12-15	0	8.250	8.250	8.280	8.250	8.430	603,000	5,025,090	8.3335	8.250	8.250	8.280	8.250	8.430	603,000	8.3335	0.61%
2023-12-14	0	8.200	8.180	8.200	8.150	8.580	1,031,000	8,601,015	8.3424	8.200	8.180	8.200	8.150	8.580	1,031,000	8.3424	0.74%
2023-12-13	0	8.140	8.130	8.140	8.130	8.490	663,000	5,473,825	8.2561	8.140	8.130	8.140	8.130	8.490	663,000	8.2561	-4.01%
2023-12-12	0	8.480	8.480	8.490	8.300	8.650	485,000	4,134,205	8.5241	8.480	8.480	8.490	8.300	8.650	485,000	8.5241	-0.70%
2023-12-11	0	8.540	8.470	8.540	8.120	8.550	1,232,000	10,246,010	8.3166	8.540	8.470	8.540	8.120	8.550	1,232,000	8.3166	0.47%
2023-12-08	0	8.500	8.500	8.520	8.400	8.700	757,500	6,457,345	8.5245	8.500	8.500	8.520	8.400	8.700	757,500	8.5245	-1.05%
2023-12-07	0	8.590	8.590	8.620	8.500	8.820	1,053,000	9,100,360	8.6423	8.590	8.590	8.620	8.500	8.820	1,053,000	8.6423	-2.83%
2023-12-06	0	8.840	8.840	8.850	8.740	9.350	1,443,500	12,853,225	8.9042	8.840	8.840	8.850	8.740	9.350	1,443,500	8.9042	-2.21%
2023-12-05	0	9.040	9.040	9.100	8.730	9.390	3,950,500	35,618,785	9.0163	9.040	9.040	9.100	8.730	9.390	3,950,500	9.0163	-3.32%
2023-12-04	0	9.350	9.230	9.360	8.510	9.900	7,222,500	67,371,015	9.3279	9.350	9.230	9.360	8.510	9.900	7,222,500	9.3279	5.65%
2023-12-01	0	8.850	8.830	8.850	8.610	8.920	1,235,000	10,839,225	8.7767	8.850	8.830	8.850	8.610	8.920	1,235,000	8.7767	0.00%
2023-11-30	0	8.850	8.850	8.870	8.400	9.050	2,131,500	18,717,915	8.7816	8.850	8.850	8.870	8.400	9.050	2,131,500	8.7816	4.36%
2023-11-29	0	8.480	8.450	8.480	8.270	8.890	3,205,000	27,179,465	8.4803	8.480	8.450	8.480	8.270	8.890	3,205,000	8.4803	-2.86%
2023-11-28	0	8.730	8.730	8.800	8.730	9.030	1,123,500	9,897,390	8.8094	8.730	8.730	8.800	8.730	9.030	1,123,500	8.8094	-1.91%
2023-11-27	0	8.900	8.890	8.900	8.780	9.370	2,245,000	20,268,065	9.0281	8.900	8.890	8.900	8.780	9.370	2,245,000	9.0281	-2.31%
2023-11-24	0	9.110	9.110	9.120	8.750	9.500	4,952,500	45,566,210	9.2006	9.110	9.110	9.120	8.750	9.500	4,952,500	9.2006	3.52%
2023-11-23	0	8.800	8.800	8.820	8.700	9.140	2,061,500	18,170,630	8.8143	8.800	8.800	8.820	8.700	9.140	2,061,500	8.8143	-1.46%
2023-11-22	0	8.930	8.930	8.940	8.350	9.190	6,037,000	53,800,300	8.9118	8.930	8.930	8.940	8.350	9.190	6,037,000	8.9118	6.18%
2023-11-21	0	8.410	8.400	8.410	8.250	8.680	2,812,000	23,735,541	8.4408	8.410	8.400	8.410	8.250	8.680	2,812,000	8.4408	0.00%
2023-11-20	0	8.410	8.410	8.480	8.290	8.630	1,496,500	12,638,210	8.4452	8.410	8.410	8.480	8.290	8.630	1,496,500	8.4452	-1.06%
2023-11-17	0	8.500	8.470	8.500	8.390	8.850	1,743,000	14,969,555	8.5884	8.500	8.470	8.500	8.390	8.850	1,743,000	8.5884	-0.12%
2023-11-16	0	8.510	8.510	8.520	8.470	8.800	1,808,000	15,486,585	8.5656	8.510	8.510	8.520	8.470	8.800	1,808,000	8.5656	-4.06%
2023-11-15	0	8.870	8.870	8.880	8.750	9.200	2,485,500	22,143,475	8.9091	8.870	8.870	8.880	8.750	9.200	2,485,500	8.9091	1.72%
2023-11-14	0	8.720	8.700	8.720	8.390	9.650	8,505,000	76,286,260	8.9696	8.720	8.700	8.720	8.390	9.650	8,505,000	8.9696	3.20%
2023-11-13	0	8.450	8.420	8.450	7.940	8.850	4,237,164	35,037,331	8.2691	8.450	8.420	8.450	7.940	8.850	4,237,164	8.2691	3.55%
2023-11-10	0	8.160	8.160	8.180	7.840	8.510	3,959,000	32,182,620	8.1290	8.160	8.160	8.180	7.840	8.510	3,959,000	8.1290	-3.32%
2023-11-09	0	8.440	8.440	8.500	8.440	9.750	5,870,000	52,475,580	8.9396	8.440	8.440	8.500	8.440	9.750	5,870,000	8.9396	-11.34%
2023-11-08	0	9.520	9.520	9.530	9.500	10.44	5,568,810	55,090,572	9.8927	9.520	9.520	9.530	9.500	10.44	5,568,810	9.8927	-7.21%
2023-11-07	0	10.26	10.24	10.26	9.860	10.54	5,246,000	53,522,625	10.203	10.26	10.24	10.26	9.860	10.54	5,246,000	10.203	0.98%
2023-11-06	0	10.16	10.14	10.16	9.680	10.34	5,975,500	59,878,335	10.021	10.16	10.14	10.16	9.680	10.34	5,975,500	10.021	5.28%
2023-11-03	0	9.650	9.640	9.650	9.500	10.30	4,251,000	41,382,155	9.7347	9.650	9.640	9.650	9.500	10.30	4,251,000	9.7347	-2.33%
2023-11-02	0	9.880	9.880	9.890	9.780	10.48	3,834,048	38,476,175	10.035	9.880	9.880	9.890	9.780	10.48	3,834,048	10.035	-2.37%
2023-11-01	0	10.12	10.10	10.12	9.500	10.96	12,337,000	125,556,826	10.177	10.12	10.10	10.12	9.500	10.96	12,337,000	10.177	2.02%
2023-10-31	0	9.920	9.920	9.930	9.230	11.70	19,458,500	201,738,840	10.368	9.920	9.920	9.930	9.230	11.70	19,458,500	10.368	-6.24%
2023-10-30	0	10.58	10.58	10.60	7.640	10.58	16,107,022	149,165,483	9.2609	10.58	10.58	10.60	7.640	10.58	16,107,022	9.2609	32.58%
2023-10-27	0	7.980	7.900	7.980	7.260	8.240	5,748,000	45,153,493	7.8555	7.980	7.900	7.980	7.260	8.240	5,748,000	7.8555	7.98%
2023-10-26	0	7.390	7.380	7.390	7.070	7.950	3,285,000	24,444,060	7.4411	7.390	7.380	7.390	7.070	7.950	3,285,000	7.4411	-2.25%
2023-10-25	0	7.560	7.550	7.560	7.510	8.550	3,122,500	24,480,465	7.8400	7.560	7.550	7.560	7.510	8.550	3,122,500	7.8400	-8.47%
2023-10-24	0	8.260	8.240	8.260	7.910	8.660	3,127,500	25,608,580	8.1882	8.260	8.240	8.260	7.910	8.660	3,127,500	8.1882	-3.84%
2023-10-20	0	8.590	8.590	8.600	8.050	9.090	3,943,000	33,163,905	8.4108	8.590	8.590	8.600	8.050	9.090	3,943,000	8.4108	-4.02%
2023-10-19	0	8.950	8.940	8.950	8.350	9.700	3,923,500	35,907,165	9.1518	8.950	8.940	8.950	8.350	9.700	3,923,500	9.1518	1.59%
2023-10-18	0	8.810	8.810	8.830	8.740	9.970	2,270,500	20,740,625	9.1348	8.810	8.810	8.830	8.740	9.970	2,270,500	9.1348	-9.92%
2023-10-17	0	9.780	9.740	9.780	9.470	10.46	3,461,100	33,781,689	9.7604	9.780	9.740	9.780	9.470	10.46	3,461,100	9.7604	4.26%
2023-10-16	0	9.380	9.380	9.390	9.300	10.80	5,136,500	49,385,045	9.6145	9.380	9.380	9.390	9.300	10.80	5,136,500	9.6145	-13.15%
2023-10-13	0	10.80	10.80	10.84	10.66	11.84	4,288,500	47,538,450	11.085	10.80	10.80	10.84	10.66	11.84	4,288,500	11.085	-7.22%
2023-10-12	0	11.64	11.64	11.66	11.14	12.12	7,783,500	90,574,990	11.637	11.64	11.64	11.66	11.14	12.12	7,783,500	11.637	5.82%
2023-10-11	0	11.00	11.00	11.02	10.64	12.26	11,589,000	131,731,390	11.367	11.00	11.00	11.02	10.64	12.26	11,589,000	11.367	1.85%
2023-10-10	0	10.80	10.80	10.84	10.70	12.70	16,140,313	186,238,699	11.539	10.80	10.80	10.84	10.70	12.70	16,140,313	11.539	-3.40%
2023-10-09	0	11.18	11.18	11.20	8.320	11.66	19,821,000	209,788,190	10.584	11.18	11.18	11.20	8.320	11.66	19,821,000	10.584	34.38%
2023-10-06	0	8.320	8.320	8.340	6.120	9.450	17,705,000	139,060,157	7.8543	8.320	8.320	8.340	6.120	9.450	17,705,000	7.8543	35.95%
2023-10-05	0	6.120	6.110	6.120	5.730	7.280	9,788,221	61,859,515	6.3198	6.120	6.110	6.120	5.730	7.280	9,788,221	6.3198	-11.30%
2023-10-04	0	6.900	6.880	6.900	4.980	6.900	17,671,579	103,916,287	5.8804	6.900	6.880	6.900	4.980	6.900	17,671,579	5.8804	33.72%
2023-10-03	0	5.160	5.130	5.160	4.680	13.26	18,735,682	114,705,905	6.1223	5.160	5.130	5.160	4.680	13.26	18,735,682	6.1223	-62.28%
2023-09-29	0	13.68	13.44	13.68	12.90	16.98	1,214,000	17,262,660	14.220	13.68	13.44	13.68	12.90	16.98	1,214,000	14.220	-18.76%
2023-09-28	0	16.84	16.76	16.84	16.50	18.28	843,000	14,442,170	17.132	16.84	16.76	16.84	16.50	18.28	843,000	17.132	-6.55%
2023-09-27	0	18.02	18.00	18.02	17.94	19.26	846,500	15,739,140	18.593	18.02	18.00	18.02	17.94	19.26	846,500	18.593	-5.16%
2023-09-26	0	19.00	18.96	19.00	18.90	21.40	612,000	12,213,180	19.956	19.00	18.96	19.00	18.90	21.40	612,000	19.956	-5.47%
2023-09-25	0	20.10	20.10	20.15	19.92	21.80	442,500	9,049,205	20.450	20.10	20.10	20.15	19.92	21.80	442,500	20.450	-9.26%
2023-09-22	0	22.15	22.15	22.20	21.75	23.45	429,500	9,541,150	22.215	22.15	22.15	22.20	21.75	23.45	429,500	22.215	-5.54%
2023-09-21	0	23.45	23.45	23.55	23.40	26.25	318,500	7,722,975	24.248	23.45	23.45	23.55	23.40	26.25	318,500	24.248	-8.75%
2023-09-20	0	25.70	25.65	25.70	25.65	26.75	399,918	10,404,680	26.017	25.70	25.65	25.70	25.65	26.75	399,918	26.017	-0.58%
2023-09-19	0	25.85	25.80	26.00	25.45	27.50	385,000	10,013,925	26.010	25.85	25.80	26.00	25.45	27.50	385,000	26.010	-5.66%
2023-09-18	0	27.40	27.20	27.40	27.10	29.70	779,500	21,959,125	28.171	27.40	27.20	27.40	27.10	29.70	779,500	28.171	-4.70%
2023-09-15	0	28.75	28.75	29.10	28.30	30.40	836,000	24,789,825	29.653	28.75	28.75	29.10	28.30	30.40	836,000	29.653	-2.04%
2023-09-14	0	29.35	29.25	29.40	27.00	30.00	640,600	18,495,270	28.872	29.35	29.25	29.40	27.00	30.00	640,600	28.872	4.82%
2023-09-13	0	28.00	28.00	28.25	27.55	30.00	706,900	20,128,380	28.474	28.00	28.00	28.25	27.55	30.00	706,900	28.474	-4.92%
2023-09-12	0	29.45	29.40	29.50	28.00	30.50	1,240,000	36,165,375	29.166	29.45	29.40	29.50	28.00	30.50	1,240,000	29.166	6.51%
2023-09-11	0	27.65	27.55	28.00	27.15	31.05	1,356,000	39,626,700	29.223	27.65	27.55	28.00	27.15	31.05	1,356,000	29.223	-0.18%
2023-09-07	0	27.70	27.70	27.90	25.80	30.95	999,500	28,380,100	28.394	27.70	27.70	27.90	25.80	30.95	999,500	28.394	5.32%
2023-09-06	0	26.30	26.20	26.35	25.40	27.00	595,000	15,590,375	26.202	26.30	26.20	26.35	25.40	27.00	595,000	26.202	0.38%
2023-09-05	0	26.20	26.20	26.30	25.80	27.55	406,536	10,761,273	26.471	26.20	26.20	26.30	25.80	27.55	406,536	26.471	-1.50%
2023-09-04	0	26.60	26.55	26.75	25.80	27.05	91,000	2,430,350	26.707	26.60	26.55	26.75	25.80	27.05	91,000	26.707	0.76%
2023-08-31	0	26.40	26.40	26.55	26.10	27.45	95,000	2,524,650	26.575	26.40	26.40	26.55	26.10	27.45	95,000	26.575	-2.76%
2023-08-30	0	27.15	27.10	27.20	27.05	29.80	238,500	6,607,800	27.706	27.15	27.10	27.20	27.05	29.80	238,500	27.706	-7.34%
2023-08-29	0	29.30	29.05	29.30	26.35	29.80	370,000	10,506,825	28.397	29.30	29.05	29.30	26.35	29.80	370,000	28.397	10.78%
2023-08-28	0	26.45	26.45	26.85	26.40	29.85	268,500	7,397,000	27.549	26.45	26.45	26.85	26.40	29.85	268,500	27.549	-3.11%
2023-08-25	0	27.30	27.10	27.30	26.95	30.25	219,500	6,088,425	27.738	27.30	27.10	27.30	26.95	30.25	219,500	27.738	-3.36%
2023-08-24	0	28.25	28.25	28.80	27.05	29.35	157,500	4,508,700	28.627	28.25	28.25	28.80	27.05	29.35	157,500	28.627	0.18%
2023-08-23	0	28.20	28.15	28.30	27.90	28.80	128,000	3,630,550	28.364	28.20	28.15	28.30	27.90	28.80	128,000	28.364	-2.76%
2023-08-22	0	29.00	28.95	29.10	28.60	30.85	217,500	6,331,755	29.112	29.00	28.95	29.10	28.60	30.85	217,500	29.112	-3.17%
2023-08-21	0	29.95	29.85	30.20	29.50	31.00	194,500	5,883,750	30.251	29.95	29.85	30.20	29.50	31.00	194,500	30.251	-2.44%
2023-08-18	0	30.70	30.35	30.70	30.20	34.00	309,000	9,912,057	32.078	30.70	30.35	30.70	30.20	34.00	309,000	32.078	-8.90%
2023-08-17	0	33.70	33.30	33.70	31.25	34.60	229,500	7,589,475	33.070	33.70	33.30	33.70	31.25	34.60	229,500	33.070	2.74%
2023-08-16	0	32.80	32.70	32.80	32.05	34.20	238,000	7,851,100	32.988	32.80	32.70	32.80	32.05	34.20	238,000	32.988	-4.65%
2023-08-15	0	34.40	34.35	34.40	33.60	36.70	270,500	9,412,175	34.795	34.40	34.35	34.40	33.60	36.70	270,500	34.795	-2.82%
2023-08-14	0	35.40	35.30	35.40	34.80	37.75	259,500	9,244,150	35.623	35.40	35.30	35.40	34.80	37.75	259,500	35.623	-5.09%
2023-08-11	0	37.30	37.30	37.55	36.80	39.65	291,500	11,031,950	37.845	37.30	37.30	37.55	36.80	39.65	291,500	37.845	-6.75%
2023-08-10	0	40.00	40.00	40.05	39.85	43.15	412,500	17,067,650	41.376	40.00	40.00	40.05	39.85	43.15	412,500	41.376	0.50%
2023-08-09	0	39.80	39.80	39.90	39.20	42.65	317,500	12,727,450	40.086	39.80	39.80	39.90	39.20	42.65	317,500	40.086	-3.98%
2023-08-08	0	41.45	41.15	41.45	38.30	43.70	902,000	37,691,450	41.787	41.45	41.15	41.45	38.30	43.70	902,000	41.787	8.37%
2023-08-07	0	38.25	38.10	38.25	38.25	42.85	354,000	14,193,775	40.095	38.25	38.10	38.25	38.25	42.85	354,000	40.095	-10.00%
2023-08-04	0	42.50	42.45	42.50	40.75	43.60	393,000	16,392,725	41.712	42.50	42.45	42.50	40.75	43.60	393,000	41.712	-0.23%
2023-08-03	0	42.60	42.55	42.60	42.00	44.55	209,522	8,985,047	42.884	42.60	42.55	42.60	42.00	44.55	209,522	42.884	-3.84%
2023-08-02	0	44.30	44.00	44.30	44.00	47.20	227,552	10,262,050	45.098	44.30	44.00	44.30	44.00	47.20	227,552	45.098	-5.54%
2023-08-01	0	46.90	46.90	47.30	46.85	51.50	349,000	16,668,750	47.761	46.90	46.90	47.30	46.85	51.50	349,000	47.761	-6.94%
2023-07-31	0	50.40	50.40	50.80	47.75	53.95	437,000	21,700,100	49.657	50.40	50.40	50.80	47.75	53.95	437,000	49.657	6.11%
2023-07-28	0	47.50	47.50	47.85	47.10	49.00	332,000	15,800,949	47.593	47.50	47.50	47.85	47.10	49.00	332,000	47.593	-3.26%
2023-07-27	0	49.10	49.10	49.15	45.35	49.40	496,500	23,923,100	48.183	49.10	49.10	49.15	45.35	49.40	496,500	48.183	6.39%
2023-07-26	0	46.15	46.10	46.15	45.35	48.55	484,500	22,634,350	46.717	46.15	46.10	46.15	45.35	48.55	484,500	46.717	-3.95%
2023-07-25	0	48.05	48.05	48.10	47.40	50.00	542,300	26,128,719	48.181	48.05	48.05	48.10	47.40	50.00	542,300	48.181	-1.54%
2023-07-24	0	48.80	48.75	48.80	48.65	55.10	1,197,500	60,992,116	50.933	48.80	48.75	48.80	48.65	55.10	1,197,500	50.933	-6.69%
2023-07-21	0	52.30	52.25	52.30	49.95	61.50	2,037,206	107,330,562	52.685	52.30	52.25	52.30	49.95	61.50	2,037,206	52.685	-13.20%
2023-07-20	0	60.25	60.25	60.50	60.15	97.70	2,475,040	174,790,681	70.621	60.25	60.25	60.50	60.15	97.70	2,475,040	70.621	-38.27%
2023-07-19	0	97.60	97.60	98.25	97.30	121.0	508,500	53,220,900	104.66	97.60	97.60	98.25	97.30	121.0	508,500	104.66	-19.00%
2023-07-18	0	120.5	119.2	121.8	116.0	124.3	767,500	92,247,300	120.19	120.5	119.2	121.8	116.0	124.3	767,500	120.19	0.75%
2023-07-14	0	119.6	118.1	119.6	107.7	127.0	819,547	94,828,067	115.71	119.6	118.1	119.6	107.7	127.0	819,547	115.71	-3.55%
2023-07-13	0	124.0	124.0	125.4	122.5	131.5	942,500	118,329,000	125.55	124.0	124.0	125.4	122.5	131.5	942,500	125.55	1.47%
2023-07-12	0	122.2	121.5	122.2	118.0	122.9	935,500	113,111,000	120.91	122.2	121.5	122.2	118.0	122.9	935,500	120.91	3.04%
2023-07-11	0	118.6	118.5	118.6	115.5	121.1	671,011	79,666,202	118.73	118.6	118.5	118.6	115.5	121.1	671,011	118.73	2.60%
2023-07-10	0	115.6	114.1	115.7	111.0	115.7	650,049	74,096,701	113.99	115.6	114.1	115.7	111.0	115.7	650,049	113.99	3.77%
2023-07-07	0	111.4	110.8	111.4	103.9	111.8	879,000	96,535,000	109.82	111.4	110.8	111.4	103.9	111.8	879,000	109.82	6.10%
2023-07-06	0	105.0	103.8	105.0	99.75	105.0	624,500	64,518,850	103.31	105.0	103.8	105.0	99.75	105.0	624,500	103.31	2.64%
2023-07-05	0	102.3	102.0	102.3	98.80	105.5	558,000	57,004,900	102.16	102.3	102.0	102.3	98.80	105.5	558,000	102.16	-1.25%
2023-07-04	0	103.6	103.6	105.0	97.90	104.9	584,000	59,059,025	101.13	103.6	103.6	105.0	97.90	104.9	584,000	101.13	7.19%
2023-07-03	0	96.65	96.65	98.50	94.05	101.8	518,000	50,945,400	98.350	96.65	96.65	98.50	94.05	101.8	518,000	98.350	-0.05%
2023-06-30	0	96.70	96.60	97.75	93.55	100.4	487,500	46,930,700	96.268	96.70	96.60	97.75	93.55	100.4	487,500	96.268	-3.15%
2023-06-29	0	99.85	99.55	99.85	87.20	101.3	547,500	52,002,500	94.982	99.85	99.55	99.85	87.20	101.3	547,500	94.982	-1.04%
2023-06-28	0	100.9	99.50	101.4	97.30	114.0	729,000	75,585,300	103.68	100.9	99.50	101.4	97.30	114.0	729,000	103.68	-10.63%
2023-06-27	0	112.9	112.8	112.9	103.6	113.0	462,500	50,639,350	109.49	112.9	112.8	112.9	103.6	113.0	462,500	109.49	5.02%
2023-06-26	0	107.5	107.5	109.0	104.1	111.0	637,500	69,303,800	108.71	107.5	107.5	109.0	104.1	111.0	637,500	108.71	-0.28%
2023-06-23	0	107.8	106.3	107.8	104.3	109.4	546,000	58,392,700	106.95	107.8	106.3	107.8	104.3	109.4	546,000	106.95	2.67%
2023-06-21	0	105.0	103.6	105.0	98.75	105.5	608,000	61,992,082	101.96	105.0	103.6	105.0	98.75	105.5	608,000	101.96	1.16%
2023-06-20	0	103.8	101.5	103.8	99.80	110.1	492,500	50,737,900	103.02	103.8	101.5	103.8	99.80	110.1	492,500	103.02	-6.82%
2023-06-19	0	111.4	107.5	111.5	99.50	111.5	401,500	42,413,575	105.64	111.4	107.5	111.5	99.50	111.5	401,500	105.64	2.86%
2023-06-16	0	108.3	106.9	108.3	98.60	108.3	864,500	89,231,925	103.22	108.3	106.9	108.3	98.60	108.3	864,500	103.22	8.08%
2023-06-15	0	100.2	99.30	100.2	93.70	101.0	435,500	42,417,475	97.399	100.2	99.30	100.2	93.70	101.0	435,500	97.399	-0.30%
2023-06-14	0	100.5	98.50	100.5	96.75	101.5	443,500	44,028,650	99.275	100.5	98.50	100.5	96.75	101.5	443,500	99.275	3.61%
2023-06-13	0	97.00	95.90	97.10	94.50	99.00	391,500	37,953,425	96.944	97.00	95.90	97.10	94.50	99.00	391,500	96.944	2.81%
2023-06-12	0	94.35	93.55	94.50	91.00	95.00	483,500	45,293,300	93.678	94.35	93.55	94.50	91.00	95.00	483,500	93.678	3.80%
2023-06-09	0	90.90	89.95	90.90	84.90	91.70	505,500	44,411,450	87.856	90.90	89.95	90.90	84.90	91.70	505,500	87.856	6.94%
2023-06-08	0	85.00	84.70	85.00	80.75	85.00	473,000	39,528,050	83.569	85.00	84.70	85.00	80.75	85.00	473,000	83.569	5.33%
2023-06-07	0	80.70	80.70	82.15	80.60	85.70	358,000	29,413,125	82.160	80.70	80.70	82.15	80.60	85.70	358,000	82.160	-2.42%
2023-06-06	0	82.70	82.15	83.55	80.50	83.55	374,500	30,901,000	82.513	82.70	82.15	83.55	80.50	83.55	374,500	82.513	0.85%
2023-06-05	0	82.00	81.30	82.00	79.75	84.00	326,511	26,733,196	81.875	82.00	81.30	82.00	79.75	84.00	326,511	81.875	-0.67%
2023-06-02	0	82.55	82.00	83.55	74.00	82.55	541,500	42,928,075	79.276	82.55	82.00	83.55	74.00	82.55	541,500	79.276	8.69%
2023-06-01	0	75.95	73.70	75.95	71.80	75.95	516,000	37,731,525	73.123	75.95	73.70	75.95	71.80	75.95	516,000	73.123	2.08%
2023-05-31	0	74.40	72.95	74.40	69.40	74.40	422,500	30,646,575	72.536	74.40	72.95	74.40	69.40	74.40	422,500	72.536	2.34%
2023-05-30	0	72.70	70.60	72.70	69.35	79.50	182,500	13,236,750	72.530	72.70	70.60	72.70	69.35	79.50	182,500	72.530	-8.09%
2023-05-29	0	79.10	77.70	79.10	77.05	83.90	386,500	31,574,825	81.694	79.10	77.70	79.10	77.05	83.90	386,500	81.694	-3.54%
2023-05-25	0	82.00	81.25	82.00	78.60	82.00	625,530	50,330,932	80.461	82.00	81.25	82.00	78.60	82.00	625,530	80.461	4.33%
2023-05-24	0	78.60	78.60	79.00	73.80	79.95	563,000	43,824,800	77.842	78.60	78.60	79.00	73.80	79.95	563,000	77.842	4.17%
2023-05-23	0	75.45	75.45	76.00	70.20	76.50	621,000	46,217,600	74.424	75.45	75.45	76.00	70.20	76.50	621,000	74.424	7.63%
2023-05-22	0	70.10	70.00	71.20	68.80	72.45	551,000	39,033,375	70.841	70.10	70.00	71.20	68.80	72.45	551,000	70.841	1.23%
2023-05-19	0	69.25	69.25	69.30	67.30	69.35	494,500	34,076,000	68.910	69.25	69.25	69.30	67.30	69.35	494,500	68.910	-0.29%
2023-05-18	0	69.45	68.40	69.45	68.05	70.45	534,000	37,142,150	69.555	69.45	68.40	69.45	68.05	70.45	534,000	69.555	-1.14%
2023-05-17	0	70.25	70.25	70.50	67.70	70.70	539,000	37,700,850	69.946	70.25	70.25	70.50	67.70	70.70	539,000	69.946	2.18%
2023-05-16	0	68.75	67.90	68.95	65.90	69.30	494,500	33,658,600	68.066	68.75	67.90	68.95	65.90	69.30	494,500	68.066	1.85%
2023-05-15	0	67.50	65.95	67.50	65.00	67.80	561,000	37,375,025	66.622	67.50	65.95	67.50	65.00	67.80	561,000	66.622	1.81%
2023-05-12	0	66.30	65.75	66.25	63.50	68.35	757,000	50,275,600	66.414	66.30	65.75	66.25	63.50	68.35	757,000	66.414	2.47%
2023-05-11	0	64.70	64.40	65.05	60.00	65.85	485,000	30,945,775	63.806	64.70	64.40	65.05	60.00	65.85	485,000	63.806	6.77%
2023-05-10	0	60.60	60.20	60.75	56.10	61.35	426,000	25,040,300	58.780	60.60	60.20	60.75	56.10	61.35	426,000	58.780	2.80%
2023-05-09	0	58.95	58.10	59.00	55.00	62.50	153,400	8,779,375	57.232	58.95	58.10	59.00	55.00	62.50	153,400	57.232	-7.17%
2023-05-08	0	63.50	62.65	63.55	62.20	68.95	135,000	8,852,250	65.572	63.50	62.65	63.55	62.20	68.95	135,000	65.572	-7.70%
2023-05-05	0	68.80	68.10	68.85	67.45	69.10	340,000	23,244,650	68.367	68.80	68.10	68.85	67.45	69.10	340,000	68.367	-0.22%
2023-05-04	0	68.95	68.25	69.00	67.10	69.95	339,000	23,224,250	68.508	68.95	68.25	69.00	67.10	69.95	339,000	68.508	-0.86%
2023-05-03	0	69.55	68.95	69.70	67.20	71.00	536,000	37,039,300	69.103	69.55	68.95	69.70	67.20	71.00	536,000	69.103	-0.93%
2023-05-02	0	70.20	69.85	70.25	67.40	70.45	742,000	51,214,825	69.023	70.20	69.85	70.25	67.40	70.45	742,000	69.023	0.57%
2023-04-28	0	69.80	69.45	69.90	68.35	70.10	729,000	50,521,875	69.303	69.80	69.45	69.90	68.35	70.10	729,000	69.303	0.87%
2023-04-27	0	69.20	69.20	69.50	68.20	71.30	609,500	42,305,700	69.411	69.20	69.20	69.50	68.20	71.30	609,500	69.411	0.95%
2023-04-26	0	68.55	68.55	69.30	68.20	70.00	580,500	39,964,300	68.845	68.55	68.55	69.30	68.20	70.00	580,500	68.845	0.73%
2023-04-25	0	68.05	68.00	68.55	67.05	72.00	674,500	46,815,575	69.408	68.05	68.00	68.55	67.05	72.00	674,500	69.408	-3.88%
2023-04-24	0	70.80	70.70	71.85	70.00	72.90	577,600	41,480,815	71.816	70.80	70.70	71.85	70.00	72.90	577,600	71.816	0.64%
2023-04-21	0	70.35	70.35	71.45	68.05	71.50	768,500	54,080,725	70.372	70.35	70.35	71.45	68.05	71.50	768,500	70.372	1.52%
2023-04-20	0	69.30	69.25	70.10	68.10	70.90	519,500	36,379,650	70.028	69.30	69.25	70.10	68.10	70.90	519,500	70.028	2.29%
2023-04-19	0	67.75	67.70	68.45	67.75	70.80	609,500	41,746,600	68.493	67.75	67.70	68.45	67.75	70.80	609,500	68.493	-4.58%
2023-04-18	0	71.00	70.90	71.00	70.00	71.95	722,042	51,257,225	70.989	71.00	70.90	71.00	70.00	71.95	722,042	70.989	0.00%
2023-04-17	0	71.00	71.05	71.50	71.00	73.45	716,500	51,407,700	71.748	71.00	71.05	71.50	71.00	73.45	716,500	71.748	-3.14%
2023-04-14	0	73.30	73.30	73.40	70.00	74.95	719,521	51,833,779	72.039	73.30	73.30	73.40	70.00	74.95	719,521	72.039	-1.74%
2023-04-13	0	74.60	73.60	75.20	73.40	78.00	586,000	44,151,075	75.343	74.60	73.60	75.20	73.40	78.00	586,000	75.343	-3.37%
2023-04-12	0	77.20	75.70	77.35	70.55	77.50	729,800	54,125,665	74.165	77.20	75.70	77.35	70.55	77.50	729,800	74.165	8.12%
2023-04-11	0	71.40	70.80	71.40	68.00	71.75	637,500	44,751,125	70.198	71.40	70.80	71.40	68.00	71.75	637,500	70.198	2.07%
2023-04-06	0	69.95	68.90	69.95	67.50	70.75	562,021	38,930,331	69.268	69.95	68.90	69.95	67.50	70.75	562,021	69.268	2.04%
2023-04-04	0	68.55	67.00	68.60	64.00	69.40	503,000	33,542,225	66.684	68.55	67.00	68.60	64.00	69.40	503,000	66.684	1.56%
2023-04-03	0	67.50	65.10	67.65	65.00	70.10	496,500	33,334,075	67.138	67.50	65.10	67.65	65.00	70.10	496,500	67.138	-6.12%
2023-03-31	0	71.90	70.50	71.90	68.10	74.15	572,000	40,400,450	70.630	71.90	70.50	71.90	68.10	74.15	572,000	70.630	3.90%
2023-03-30	0	69.20	67.85	69.35	66.50	69.35	567,563	38,477,778	67.795	69.20	67.85	69.35	66.50	69.35	567,563	67.795	1.47%
2023-03-29	0	68.20	68.10	69.30	67.50	74.95	540,000	37,362,550	69.190	68.20	68.10	69.30	67.50	74.95	540,000	69.190	-5.15%
2023-03-28	0	71.90	71.00	71.90	68.50	71.95	683,500	48,006,519	70.236	71.90	71.00	71.90	68.50	71.95	683,500	70.236	4.13%
2023-03-27	0	69.05	69.00	69.50	67.55	69.65	502,000	34,639,300	69.003	69.05	69.00	69.50	67.55	69.65	502,000	69.003	0.07%
2023-03-24	0	69.00	68.10	69.10	67.60	69.95	501,542	34,766,054	69.318	69.00	68.10	69.10	67.60	69.95	501,542	69.318	0.29%
2023-03-23	0	68.80	68.10	68.85	66.00	69.40	544,057	37,159,781	68.301	68.80	68.10	68.85	66.00	69.40	544,057	68.301	3.07%
2023-03-22	0	66.75	66.70	67.15	66.60	72.40	564,000	38,575,725	68.397	66.75	66.70	67.15	66.60	72.40	564,000	68.397	-1.84%
2023-03-21	0	68.00	67.90	69.50	66.50	70.85	542,500	37,159,125	68.496	68.00	67.90	69.50	66.50	70.85	542,500	68.496	0.52%
2023-03-20	0	67.65	66.50	67.70	62.50	67.65	519,500	33,614,150	64.705	67.65	66.50	67.70	62.50	67.65	519,500	64.705	0.97%
2023-03-17	0	67.00	66.45	67.00	65.70	69.60	615,000	41,276,350	67.116	67.00	66.45	67.00	65.70	69.60	615,000	67.116	0.98%
2023-03-16	0	66.35	66.10	66.20	64.10	70.00	640,000	42,207,550	65.949	66.35	66.10	66.20	64.10	70.00	640,000	65.949	3.43%
2023-03-15	0	64.15	64.05	64.40	64.05	70.00	308,500	20,417,025	66.182	64.15	64.05	64.40	64.05	70.00	308,500	66.182	-6.55%
2023-03-14	0	68.65	68.30	69.80	65.60	73.00	286,500	19,694,775	68.743	68.65	68.30	69.80	65.60	73.00	286,500	68.743	-5.44%
2023-03-13	0	72.60	71.00	72.60	67.00	76.50	420,000	29,690,350	70.691	72.60	71.00	72.60	67.00	76.50	420,000	70.691	-5.10%
2023-03-10	0	76.50	76.50	76.80	71.05	80.95	521,000	38,817,575	74.506	76.50	76.50	76.80	71.05	80.95	521,000	74.506	4.37%
2023-03-09	0	73.30	72.10	73.30	71.70	74.20	539,000	39,101,475	72.544	73.30	72.10	73.30	71.70	74.20	539,000	72.544	1.52%
2023-03-08	0	72.20	72.00	72.50	71.90	75.00	350,000	25,460,475	72.744	72.20	72.00	72.50	71.90	75.00	350,000	72.744	-4.37%
2023-03-07	0	75.50	75.55	76.25	75.50	82.50	314,500	24,551,875	78.066	75.50	75.55	76.25	75.50	82.50	314,500	78.066	-8.82%
2023-03-06	0	82.80	82.00	82.80	74.20	82.80	452,500	35,856,050	79.240	82.80	82.00	82.80	74.20	82.80	452,500	79.240	10.47%
2023-03-03	0	74.95	74.95	76.10	74.05	79.95	342,000	26,361,229	77.080	74.95	74.95	76.10	74.05	79.95	342,000	77.080	-6.31%
2023-03-02	0	80.00	78.80	80.00	75.00	80.20	321,500	25,319,725	78.755	80.00	78.80	80.00	75.00	80.20	321,500	78.755	5.75%
2023-03-01	0	75.65	75.45	76.45	73.15	77.90	294,000	22,351,575	76.026	75.65	75.45	76.45	73.15	77.90	294,000	76.026	2.65%
2023-02-28	0	73.70	72.90	73.70	72.75	81.00	353,500	26,489,475	74.935	73.70	72.90	73.70	72.75	81.00	353,500	74.935	-8.67%
2023-02-27	0	80.70	76.65	80.70	75.95	81.00	297,500	23,007,975	77.338	80.70	76.65	80.70	75.95	81.00	297,500	77.338	6.18%
2023-02-24	0	76.00	76.00	77.50	76.00	80.45	650,500	50,611,025	77.803	76.00	76.00	77.50	76.00	80.45	650,500	77.803	-3.31%
2023-02-23	0	78.60	78.50	78.60	76.00	83.95	545,500	43,551,350	79.837	78.60	78.50	78.60	76.00	83.95	545,500	79.837	1.81%
2023-02-22	0	77.20	77.00	79.60	75.00	84.25	496,500	38,707,900	77.962	77.20	77.00	79.60	75.00	84.25	496,500	77.962	0.52%
2023-02-21	0	76.80	75.90	77.00	70.00	77.50	433,000	32,049,225	74.017	76.80	75.90	77.00	70.00	77.50	433,000	74.017	7.49%
2023-02-20	0	71.45	71.65	73.20	68.55	73.25	406,000	28,634,500	70.528	71.45	71.65	73.20	68.55	73.25	406,000	70.528	-1.04%
2023-02-17	0	72.20	71.70	72.20	69.95	74.00	424,000	30,281,675	71.419	72.20	71.70	72.20	69.95	74.00	424,000	71.419	1.40%
2023-02-16	0	71.20	70.50	72.00	69.00	74.95	408,000	28,989,025	71.052	71.20	70.50	72.00	69.00	74.95	408,000	71.052	-5.00%
2023-02-15	0	74.95	73.10	74.95	73.00	78.00	338,000	25,616,000	75.787	74.95	73.10	74.95	73.00	78.00	338,000	75.787	-1.51%
2023-02-14	0	76.10	75.90	76.45	71.70	76.50	338,000	25,061,100	74.145	76.10	75.90	76.45	71.70	76.50	338,000	74.145	6.06%
2023-02-13	0	71.75	70.35	72.00	67.95	72.70	277,000	19,428,425	70.139	71.75	70.35	72.00	67.95	72.70	277,000	70.139	1.06%
2023-02-10	0	71.00	69.80	71.00	68.70	72.30	344,500	24,443,700	70.954	71.00	69.80	71.00	68.70	72.30	344,500	70.954	-1.18%
2023-02-09	0	71.85	71.70	72.00	67.75	74.10	568,000	40,740,500	71.726	71.85	71.70	72.00	67.75	74.10	568,000	71.726	2.35%
2023-02-08	0	70.20	70.20	70.60	68.60	76.00	388,500	27,632,275	71.126	70.20	70.20	70.60	68.60	76.00	388,500	71.126	-3.44%
2023-02-07	0	72.70	72.65	74.85	64.85	76.15	507,200	36,599,240	72.159	72.70	72.65	74.85	64.85	76.15	507,200	72.159	11.85%
2023-02-06	0	65.00	64.30	65.00	60.90	65.90	413,000	26,228,325	63.507	65.00	64.30	65.00	60.90	65.90	413,000	63.507	1.40%
2023-02-03	0	64.10	62.00	64.10	55.95	64.65	336,000	19,954,700	59.389	64.10	62.00	64.10	55.95	64.65	336,000	59.389	9.29%
2023-02-02	0	58.65	57.20	58.65	56.95	62.40	353,500	20,805,550	58.856	58.65	57.20	58.65	56.95	62.40	353,500	58.856	-1.26%
2023-02-01	0	59.40	58.75	59.40	54.05	60.00	257,000	14,501,450	56.426	59.40	58.75	59.40	54.05	60.00	257,000	56.426	7.12%
2023-01-31	0	55.45	53.35	55.45	53.20	57.00	236,000	12,783,725	54.168	55.45	53.35	55.45	53.20	57.00	236,000	54.168	-1.33%
2023-01-30	0	56.20	54.05	56.20	53.05	59.95	198,500	11,034,950	55.592	56.20	54.05	56.20	53.05	59.95	198,500	55.592	-2.18%
2023-01-27	0	57.45	56.45	57.45	52.80	58.00	396,500	22,073,200	55.670	57.45	56.45	57.45	52.80	58.00	396,500	55.670	7.28%
2023-01-26	0	53.55	52.35	53.80	52.00	55.50	207,000	10,963,775	52.965	53.55	52.35	53.80	52.00	55.50	207,000	52.965	-0.83%
2023-01-20	0	54.00	52.00	54.00	52.00	55.40	244,000	13,080,700	53.609	54.00	52.00	54.00	52.00	55.40	244,000	53.609	-2.26%
2023-01-19	0	55.25	54.05	55.25	53.80	59.85	241,500	13,346,475	55.265	55.25	54.05	55.25	53.80	59.85	241,500	55.265	-7.61%
2023-01-18	0	59.80	59.00	59.80	51.50	61.00	474,440	27,260,420	57.458	59.80	59.00	59.80	51.50	61.00	474,440	57.458	10.95%
2023-01-17	0	53.90	52.85	53.90	52.00	57.05	307,000	16,758,025	54.586	53.90	52.85	53.90	52.00	57.05	307,000	54.586	-0.46%
2023-01-16	0	54.15	53.30	54.55	48.10	56.40	398,500	21,094,400	52.935	54.15	53.30	54.55	48.10	56.40	398,500	52.935	13.05%
2023-01-13	0	47.90	47.80	48.60	46.00	48.60	448,500	21,485,825	47.906	47.90	47.80	48.60	46.00	48.60	448,500	47.906	2.57%
2023-01-12	0	46.70	46.10	46.70	39.70	46.75	293,000	12,355,300	42.168	46.70	46.10	46.70	39.70	46.75	293,000	42.168	17.04%
2023-01-11	0	39.90	39.50	39.90	39.40	39.95	209,000	8,276,025	39.598	39.90	39.50	39.90	39.40	39.95	209,000	39.598	0.76%
2023-01-10	0	39.60	39.50	39.65	38.60	39.90	205,000	8,114,575	39.583	39.60	39.50	39.65	38.60	39.90	205,000	39.583	0.00%
2023-01-09	0	39.60	39.50	39.60	39.40	39.90	235,000	9,309,925	39.617	39.60	39.50	39.60	39.40	39.90	235,000	39.617	-0.13%
2023-01-06	0	39.65	39.55	39.65	39.00	39.75	226,000	8,945,850	39.583	39.65	39.55	39.65	39.00	39.75	226,000	39.583	0.13%
2023-01-05	0	39.60	39.45	39.60	39.35	40.45	125,000	4,967,300	39.738	39.60	39.45	39.60	39.35	40.45	125,000	39.738	0.51%
2023-01-04	0	39.40	38.60	39.40	38.00	40.50	216,100	8,546,105	39.547	39.40	38.60	39.40	38.00	40.50	216,100	39.547	-1.87%
2023-01-03	0	40.15	39.70	40.15	40.15	42.60	274,500	11,263,075	41.031	40.15	39.70	40.15	40.15	42.60	274,500	41.031	-5.53%
2022-12-30	0	42.50	41.50	42.70	40.45	42.60	358,500	14,760,100	41.172	42.50	41.50	42.70	40.45	42.60	358,500	41.172	1.19%
2022-12-29	0	42.00	41.80	42.00	40.40	42.00	408,500	16,759,500	41.027	42.00	41.80	42.00	40.40	42.00	408,500	41.027	1.69%
2022-12-28	0	41.30	41.20	41.30	41.00	43.40	412,000	17,309,742	42.014	41.30	41.20	41.30	41.00	43.40	412,000	42.014	-2.36%
2022-12-23	0	42.30	42.00	42.30	41.40	42.95	381,500	16,106,575	42.219	42.30	42.00	42.30	41.40	42.95	381,500	42.219	1.93%
2022-12-22	0	41.50	41.25	41.70	39.20	43.30	714,600	29,802,450	41.705	41.50	41.25	41.70	39.20	43.30	714,600	41.705	6.41%
2022-12-21	0	39.00	39.00	39.15	30.85	39.40	1,145,500	39,957,125	34.882	39.00	39.00	39.15	30.85	39.40	1,145,500	34.882	23.42%
2022-12-20	0	31.60	31.35	31.70	30.50	32.30	986,500	31,072,500	31.498	31.60	31.35	31.70	30.50	32.30	986,500	31.498	-2.47%
2022-12-19	0	32.40	32.40	32.45	31.05	33.50	898,500	28,859,325	32.119	32.40	32.40	32.45	31.05	33.50	898,500	32.119	-1.07%
2022-12-16	0	32.75	32.20	32.75	29.50	33.10	997,200	30,950,790	31.038	32.75	32.20	32.75	29.50	33.10	997,200	31.038	4.13%
2022-12-15	0	31.45	31.35	31.50	27.70	32.30	1,515,300	44,431,595	29.322	31.45	31.35	31.50	27.70	32.30	1,515,300	29.322

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---