Prices and Webb-site Total Returns

Fenbi Ltd.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	02469	2023-01-09			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-09-24	2.820	2.810	2.820	2.750	2.860	21,653,500	60,818,156	2.8087	2.820	2.810	2.820	2.750	2.860	21,653,500	2.8087	1.08%
2025-09-23	2.790	2.780	2.790	2.720	2.820	31,541,000	87,697,430	2.7804	2.790	2.780	2.790	2.720	2.820	31,541,000	2.7804	-0.36%
2025-09-22	2.800	2.790	2.800	2.750	2.890	47,978,000	134,147,083	2.7960	2.800	2.790	2.800	2.750	2.890	47,978,000	2.7960	-4.11%
2025-09-19	2.920	2.890	2.920	2.850	3.010	44,495,500	129,823,702	2.9177	2.920	2.890	2.920	2.850	3.010	44,495,500	2.9177	-1.68%
2025-09-18	2.970	2.960	2.970	2.910	3.070	31,813,000	94,746,955	2.9782	2.970	2.960	2.970	2.910	3.070	31,813,000	2.9782	-2.62%
2025-09-17	3.050	3.040	3.050	2.940	3.050	39,376,280	117,993,946	2.9966	3.050	3.040	3.050	2.940	3.050	39,376,280	2.9966	3.39%
2025-09-16	2.950	2.950	2.960	2.930	3.070	31,583,000	93,935,601	2.9742	2.950	2.950	2.960	2.930	3.070	31,583,000	2.9742	-3.28%
2025-09-15	3.050	3.050	3.060	2.900	3.100	74,446,000	224,140,970	3.0108	3.050	3.050	3.060	2.900	3.100	74,446,000	3.0108	4.81%
2025-09-12	2.910	2.900	2.910	2.830	2.930	36,483,000	105,079,715	2.8802	2.910	2.900	2.910	2.830	2.930	36,483,000	2.8802	2.11%
2025-09-11	2.850	2.840	2.850	2.800	2.910	31,692,000	89,905,740	2.8369	2.850	2.840	2.850	2.800	2.910	31,692,000	2.8369	-1.38%
2025-09-10	2.890	2.890	2.900	2.880	2.970	30,113,124	88,054,999	2.9241	2.890	2.890	2.900	2.880	2.970	30,113,124	2.9241	-0.34%
2025-09-09	2.900	2.880	2.900	2.840	2.930	23,395,240	67,520,107	2.8861	2.900	2.880	2.900	2.840	2.930	23,395,240	2.8861	1.40%
2025-09-08	2.860	2.860	2.870	2.770	2.930	43,195,000	122,920,540	2.8457	2.860	2.860	2.870	2.770	2.930	43,195,000	2.8457	-2.05%
2025-09-05	2.920	2.920	2.930	2.890	2.970	24,900,000	73,118,699	2.9365	2.920	2.920	2.930	2.890	2.970	24,900,000	2.9365	0.34%
2025-09-04	2.910	2.910	2.920	2.880	2.950	30,840,500	89,855,135	2.9135	2.910	2.910	2.920	2.880	2.950	30,840,500	2.9135	-0.68%
2025-09-03	2.930	2.920	2.930	2.920	3.030	27,712,000	82,279,177	2.9691	2.930	2.920	2.930	2.920	3.030	27,712,000	2.9691	-2.66%
2025-09-02	3.010	3.000	3.010	2.980	3.130	29,657,242	89,773,870	3.0270	3.010	3.000	3.010	2.980	3.130	29,657,242	3.0270	-1.63%
2025-09-01	3.060	3.050	3.060	3.000	3.190	50,359,500	153,768,950	3.0534	3.060	3.050	3.060	3.000	3.190	50,359,500	3.0534	-1.92%
2025-08-29	3.120	3.120	3.130	3.110	3.290	28,021,500	88,655,080	3.1638	3.120	3.120	3.130	3.110	3.290	28,021,500	3.1638	-2.19%
2025-08-28	3.190	3.190	3.200	3.060	3.360	80,595,500	255,335,275	3.1681	3.190	3.190	3.200	3.060	3.360	80,595,500	3.1681	-3.33%
2025-08-27	3.300	3.300	3.310	3.300	3.660	74,482,240	259,577,922	3.4851	3.300	3.300	3.310	3.300	3.660	74,482,240	3.4851	-5.98%
2025-08-26	3.510	3.470	3.510	3.380	3.540	44,078,500	152,498,645	3.4597	3.510	3.470	3.510	3.380	3.540	44,078,500	3.4597	0.00%
2025-08-25	3.510	3.500	3.510	3.430	3.630	74,025,500	259,980,887	3.5120	3.510	3.500	3.510	3.430	3.630	74,025,500	3.5120	0.86%
2025-08-22	3.480	3.480	3.490	3.330	3.520	63,570,242	217,909,986	3.4279	3.480	3.480	3.490	3.330	3.520	63,570,242	3.4279	3.88%
2025-08-21	3.350	3.350	3.360	3.290	3.470	55,940,500	188,186,885	3.3641	3.350	3.350	3.360	3.290	3.470	55,940,500	3.3641	-0.89%
2025-08-20	3.380	3.380	3.390	3.300	3.700	125,766,500	429,194,775	3.4126	3.380	3.380	3.390	3.300	3.700	125,766,500	3.4126	-7.90%
2025-08-19	3.670	3.670	3.680	3.270	3.930	328,768,800	1,191,039,565	3.6227	3.670	3.670	3.680	3.270	3.930	328,768,800	3.6227	13.98%
2025-08-18	3.220	3.220	3.230	3.170	3.350	57,762,214	188,148,553	3.2573	3.220	3.220	3.230	3.170	3.350	57,762,214	3.2573	0.00%
2025-08-15	3.220	3.210	3.220	3.170	3.310	42,352,500	136,880,330	3.2319	3.220	3.210	3.220	3.170	3.310	42,352,500	3.2319	-1.53%
2025-08-14	3.270	3.270	3.280	3.200	3.400	42,915,740	141,118,141	3.2883	3.270	3.270	3.280	3.200	3.400	42,915,740	3.2883	1.24%
2025-08-13	3.230	3.220	3.230	3.140	3.240	31,221,240	99,973,494	3.2021	3.230	3.220	3.230	3.140	3.240	31,221,240	3.2021	2.54%
2025-08-12	3.150	3.140	3.150	3.100	3.310	65,748,000	208,239,175	3.1672	3.150	3.140	3.150	3.100	3.310	65,748,000	3.1672	-3.96%
2025-08-11	3.280	3.280	3.290	3.260	3.430	49,289,500	164,298,212	3.3333	3.280	3.280	3.290	3.260	3.430	49,289,500	3.3333	-3.24%
2025-08-08	3.390	3.390	3.400	3.330	3.640	88,816,406	311,118,348	3.5029	3.390	3.390	3.400	3.330	3.640	88,816,406	3.5029	-2.59%
2025-08-07	3.480	3.470	3.480	3.430	3.620	50,119,500	175,375,358	3.4991	3.480	3.470	3.480	3.430	3.620	50,119,500	3.4991	-1.69%
2025-08-06	3.540	3.530	3.540	3.280	3.560	96,839,666	333,929,097	3.4483	3.540	3.530	3.540	3.280	3.560	96,839,666	3.4483	6.31%
2025-08-05	3.330	3.320	3.330	3.300	3.690	139,159,500	478,999,550	3.4421	3.330	3.320	3.330	3.300	3.690	139,159,500	3.4421	-6.98%
2025-08-04	3.580	3.580	3.590	3.310	3.600	70,290,000	245,493,815	3.4926	3.580	3.580	3.590	3.310	3.600	70,290,000	3.4926	4.37%
2025-08-01	3.430	3.420	3.430	3.250	3.590	130,468,714	448,993,063	3.4414	3.430	3.420	3.430	3.250	3.590	130,468,714	3.4414	3.00%
2025-07-31	3.330	3.330	3.340	3.090	3.460	168,241,500	556,641,655	3.3086	3.330	3.330	3.340	3.090	3.460	168,241,500	3.3086	5.38%
2025-07-30	3.160	3.160	3.170	3.130	3.310	69,042,500	221,607,750	3.2097	3.160	3.160	3.170	3.130	3.310	69,042,500	3.2097	-0.63%
2025-07-29	3.180	3.170	3.180	3.030	3.210	86,133,358	270,041,358	3.1352	3.180	3.170	3.180	3.030	3.210	86,133,358	3.1352	-1.55%
2025-07-28	3.230	3.220	3.230	3.170	3.450	86,463,000	283,402,550	3.2777	3.230	3.220	3.230	3.170	3.450	86,463,000	3.2777	-5.00%
2025-07-25	3.400	3.390	3.400	3.350	3.580	60,794,790	209,212,131	3.4413	3.400	3.390	3.400	3.350	3.580	60,794,790	3.4413	-2.30%
2025-07-24	3.480	3.480	3.500	3.430	3.790	140,348,742	504,262,676	3.5929	3.480	3.480	3.500	3.430	3.790	140,348,742	3.5929	-0.85%
2025-07-23	3.510	3.500	3.510	3.280	3.580	99,000,500	341,161,505	3.4461	3.510	3.500	3.510	3.280	3.580	99,000,500	3.4461	5.09%
2025-07-22	3.340	3.330	3.340	3.260	3.660	130,393,894	447,904,529	3.4350	3.340	3.330	3.340	3.260	3.660	130,393,894	3.4350	-4.02%
2025-07-21	3.480	3.480	3.490	3.420	3.670	91,531,500	320,934,945	3.5063	3.480	3.480	3.490	3.420	3.670	91,531,500	3.5063	-3.06%
2025-07-18	3.590	3.590	3.600	3.440	3.800	208,834,264	747,584,532	3.5798	3.590	3.590	3.600	3.440	3.800	208,834,264	3.5798	1.41%
2025-07-17	3.540	3.540	3.550	2.950	3.740	440,621,354	1,518,577,631	3.4464	3.540	3.540	3.550	2.950	3.740	440,621,354	3.4464	18.79%
2025-07-16	2.980	2.980	2.990	2.770	3.050	116,539,696	341,459,979	2.9300	2.980	2.980	2.990	2.770	3.050	116,539,696	2.9300	6.43%
2025-07-15	2.800	2.790	2.800	2.710	2.890	65,761,500	184,660,795	2.8080	2.800	2.790	2.800	2.710	2.890	65,761,500	2.8080	-1.06%
2025-07-14	2.830	2.830	2.840	2.760	3.050	95,891,766	275,979,165	2.8780	2.830	2.830	2.840	2.760	3.050	95,891,766	2.8780	-1.39%
2025-07-11	2.870	2.870	2.880	2.660	2.960	135,546,500	381,548,665	2.8149	2.870	2.870	2.880	2.660	2.960	135,546,500	2.8149	3.99%
2025-07-10	2.760	2.750	2.760	2.720	3.100	214,398,376	618,230,742	2.8836	2.760	2.750	2.760	2.720	3.100	214,398,376	2.8836	-1.78%
2025-07-09	2.810	2.810	2.820	2.480	2.940	296,530,766	820,465,419	2.7669	2.810	2.810	2.820	2.480	2.940	296,530,766	2.7669	13.31%
2025-07-08	2.480	2.480	2.490	2.400	2.610	87,144,000	217,360,165	2.4943	2.480	2.480	2.490	2.400	2.610	87,144,000	2.4943	4.64%
2025-07-07	2.370	2.360	2.370	2.360	2.520	47,385,734	114,710,473	2.4208	2.370	2.360	2.370	2.360	2.520	47,385,734	2.4208	-6.32%
2025-07-04	2.530	2.530	2.540	2.430	2.680	152,558,059	391,658,875	2.5673	2.530	2.530	2.540	2.430	2.680	152,558,059	2.5673	4.12%
2025-07-03	2.430	2.420	2.430	2.370	2.440	24,683,000	59,409,992	2.4069	2.430	2.420	2.430	2.370	2.440	24,683,000	2.4069	1.67%
2025-07-02	2.390	2.380	2.390	2.370	2.510	43,848,000	105,599,555	2.4083	2.390	2.380	2.390	2.370	2.510	43,848,000	2.4083	-2.45%
2025-06-30	2.450	2.450	2.460	2.270	2.520	137,322,678	331,623,126	2.4149	2.450	2.450	2.460	2.270	2.520	137,322,678	2.4149	8.89%
2025-06-27	2.250	2.250	2.260	2.230	2.310	27,310,000	61,932,927	2.2678	2.250	2.250	2.260	2.230	2.310	27,310,000	2.2678	0.00%
2025-06-26	2.250	2.240	2.250	2.150	2.330	49,375,500	111,130,520	2.2507	2.250	2.240	2.250	2.150	2.330	49,375,500	2.2507	2.74%
2025-06-25	2.190	2.190	2.200	2.150	2.220	28,375,395	62,054,766	2.1869	2.190	2.190	2.200	2.150	2.220	28,375,395	2.1869	0.92%
2025-06-24	2.170	2.160	2.170	2.140	2.170	18,279,500	39,403,810	2.1556	2.170	2.160	2.170	2.140	2.170	18,279,500	2.1556	1.88%
2025-06-23	2.130	2.120	2.130	2.060	2.140	13,945,000	29,274,495	2.0993	2.130	2.120	2.130	2.060	2.140	13,945,000	2.0993	1.43%
2025-06-20	2.100	2.090	2.100	2.090	2.140	20,338,500	42,800,375	2.1044	2.100	2.090	2.100	2.090	2.140	20,338,500	2.1044	-0.94%
2025-06-19	2.120	2.110	2.120	2.110	2.230	26,001,740	55,742,163	2.1438	2.120	2.110	2.120	2.110	2.230	26,001,740	2.1438	-4.07%
2025-06-18	2.210	2.200	2.210	2.190	2.270	22,305,500	49,554,995	2.2216	2.210	2.200	2.210	2.190	2.270	22,305,500	2.2216	-1.78%
2025-06-17	2.250	2.250	2.260	2.230	2.370	45,113,782	102,770,441	2.2780	2.250	2.250	2.260	2.230	2.370	45,113,782	2.2780	0.00%
2025-06-16	2.250	2.250	2.260	2.210	2.270	39,020,500	87,152,427	2.2335	2.250	2.250	2.260	2.210	2.270	39,020,500	2.2335	-0.88%
2025-06-13	2.270	2.250	2.270	2.180	2.410	87,823,000	198,999,805	2.2659	2.270	2.250	2.270	2.180	2.410	87,823,000	2.2659	-1.30%
2025-06-12	2.300	2.300	2.310	2.290	2.470	91,644,250	215,543,704	2.3520	2.300	2.300	2.310	2.290	2.470	91,644,250	2.3520	-3.77%
2025-06-11	2.390	2.380	2.390	2.080	2.390	143,644,046	328,385,393	2.2861	2.390	2.380	2.390	2.080	2.390	143,644,046	2.2861	14.90%
2025-06-10	2.080	2.080	2.090	2.050	2.170	40,251,500	84,283,075	2.0939	2.080	2.080	2.090	2.050	2.170	40,251,500	2.0939	-2.35%
2025-06-09	2.130	2.130	2.140	2.110	2.200	15,143,501	32,634,132	2.1550	2.130	2.130	2.140	2.110	2.200	15,143,501	2.1550	-1.84%
2025-06-06	2.170	2.160	2.170	2.170	2.210	5,016,000	10,920,026	2.1770	2.170	2.160	2.170	2.170	2.210	5,016,000	2.1770	-0.91%
2025-06-05	2.190	2.190	2.200	2.170	2.230	7,041,000	15,454,355	2.1949	2.190	2.190	2.200	2.170	2.230	7,041,000	2.1949	0.92%
2025-06-04	2.170	2.160	2.170	2.150	2.190	6,722,050	14,577,489	2.1686	2.170	2.160	2.170	2.150	2.190	6,722,050	2.1686	-0.46%
2025-06-03	2.180	2.170	2.180	2.140	2.190	5,377,000	11,652,495	2.1671	2.180	2.170	2.180	2.140	2.190	5,377,000	2.1671	1.87%
2025-06-02	2.140	2.080	2.140	2.040	2.140	978,000	2,038,615	2.0845	2.140	2.080	2.140	2.040	2.140	978,000	2.0845	-0.47%
2025-05-30	2.150	2.150	2.160	2.140	2.180	8,584,000	18,459,904	2.1505	2.150	2.150	2.160	2.140	2.180	8,584,000	2.1505	-1.38%
2025-05-29	2.180	2.180	2.190	2.130	2.200	8,757,500	19,049,560	2.1752	2.180	2.180	2.190	2.130	2.200	8,757,500	2.1752	2.35%
2025-05-28	2.130	2.120	2.130	2.110	2.150	3,549,500	7,551,355	2.1274	2.130	2.120	2.130	2.110	2.150	3,549,500	2.1274	0.47%
2025-05-27	2.120	2.120	2.130	2.110	2.140	5,134,240	10,893,252	2.1217	2.120	2.120	2.130	2.110	2.140	5,134,240	2.1217	0.00%
2025-05-26	2.120	2.110	2.120	2.110	2.150	6,358,500	13,503,880	2.1238	2.120	2.110	2.120	2.110	2.150	6,358,500	2.1238	-0.93%
2025-05-23	2.140	2.140	2.150	2.120	2.210	10,658,107	23,104,916	2.1678	2.140	2.140	2.150	2.120	2.210	10,658,107	2.1678	-0.93%
2025-05-22	2.160	2.150	2.160	2.150	2.200	7,020,500	15,233,300	2.1698	2.160	2.150	2.160	2.150	2.200	7,020,500	2.1698	-1.37%
2025-05-21	2.190	2.180	2.190	2.170	2.200	5,948,000	12,995,475	2.1848	2.190	2.180	2.190	2.170	2.200	5,948,000	2.1848	0.00%
2025-05-20	2.190	2.190	2.200	2.180	2.220	4,333,500	9,508,185	2.1941	2.190	2.190	2.200	2.180	2.220	4,333,500	2.1941	0.00%
2025-05-19	2.190	2.190	2.200	2.170	2.210	6,468,500	14,120,210	2.1829	2.190	2.190	2.200	2.170	2.210	6,468,500	2.1829	-1.35%
2025-05-16	2.220	2.220	2.230	2.200	2.250	5,145,997	11,421,513	2.2195	2.220	2.220	2.230	2.200	2.250	5,145,997	2.2195	-0.45%
2025-05-15	2.230	2.220	2.230	2.200	2.260	4,733,500	10,548,195	2.2284	2.230	2.220	2.230	2.200	2.260	4,733,500	2.2284	0.00%
2025-05-14	2.230	2.230	2.240	2.190	2.240	8,234,500	18,219,422	2.2126	2.230	2.230	2.240	2.190	2.240	8,234,500	2.2126	0.00%
2025-05-13	2.230	2.230	2.240	2.220	2.320	11,153,500	25,199,785	2.2594	2.230	2.230	2.240	2.220	2.320	11,153,500	2.2594	-2.62%
2025-05-12	2.290	2.290	2.300	2.220	2.300	11,764,292	26,585,435	2.2598	2.290	2.290	2.300	2.220	2.300	11,764,292	2.2598	1.78%
2025-05-09	2.250	2.240	2.250	2.150	2.370	33,102,996	74,816,046	2.2601	2.250	2.240	2.250	2.150	2.370	33,102,996	2.2601	2.27%
2025-05-08	2.200	2.200	2.210	2.200	2.220	5,649,500	12,451,960	2.2041	2.200	2.200	2.210	2.200	2.220	5,649,500	2.2041	-0.90%
2025-05-07	2.220	2.220	2.230	2.210	2.280	9,173,601	20,543,210	2.2394	2.220	2.220	2.230	2.210	2.280	9,173,601	2.2394	0.00%
2025-05-06	2.220	2.220	2.230	2.190	2.260	8,190,500	18,246,352	2.2277	2.220	2.220	2.230	2.190	2.260	8,190,500	2.2277	-0.45%
2025-05-02	2.230	2.230	2.240	2.220	2.270	1,078,500	2,425,011	2.2485	2.230	2.230	2.240	2.220	2.270	1,078,500	2.2485	0.45%
2025-04-30	2.220	2.210	2.220	2.190	2.240	6,554,500	14,538,820	2.2181	2.220	2.210	2.220	2.190	2.240	6,554,500	2.2181	0.91%
2025-04-29	2.200	2.180	2.200	2.170	2.220	6,564,000	14,354,550	2.1869	2.200	2.180	2.200	2.170	2.220	6,564,000	2.1869	0.46%
2025-04-28	2.190	2.190	2.200	2.170	2.340	25,485,738	57,315,712	2.2489	2.190	2.190	2.200	2.170	2.340	25,485,738	2.2489	0.92%
2025-04-25	2.170	2.170	2.180	2.160	2.200	10,129,000	22,070,529	2.1789	2.170	2.170	2.180	2.160	2.200	10,129,000	2.1789	0.46%
2025-04-24	2.160	2.150	2.160	2.120	2.220	10,534,341	22,723,746	2.1571	2.160	2.150	2.160	2.120	2.220	10,534,341	2.1571	-1.37%
2025-04-23	2.190	2.190	2.200	2.140	2.210	15,389,000	33,685,960	2.1890	2.190	2.190	2.200	2.140	2.210	15,389,000	2.1890	3.30%
2025-04-22	2.120	2.110	2.120	2.070	2.120	16,614,500	34,857,145	2.0980	2.120	2.110	2.120	2.070	2.120	16,614,500	2.0980	0.95%
2025-04-17	2.100	2.090	2.100	2.070	2.130	7,096,584	14,914,497	2.1016	2.100	2.090	2.100	2.070	2.130	7,096,584	2.1016	-0.47%
2025-04-16	2.110	2.100	2.110	2.080	2.170	13,689,000	28,881,060	2.1098	2.110	2.100	2.110	2.080	2.170	13,689,000	2.1098	-2.31%
2025-04-15	2.160	2.160	2.170	2.140	2.190	9,832,500	21,218,935	2.1580	2.160	2.160	2.170	2.140	2.190	9,832,500	2.1580	-1.37%
2025-04-14	2.190	2.180	2.190	2.170	2.240	15,998,740	35,209,665	2.2008	2.190	2.180	2.190	2.170	2.240	15,998,740	2.2008	0.46%
2025-04-11	2.180	2.180	2.190	2.170	2.220	15,860,500	34,804,485	2.1944	2.180	2.180	2.190	2.170	2.220	15,860,500	2.1944	-1.80%
2025-04-10	2.220	2.220	2.230	2.210	2.310	16,700,500	37,614,268	2.2523	2.220	2.220	2.230	2.210	2.310	16,700,500	2.2523	0.91%
2025-04-09	2.200	2.200	2.210	2.100	2.220	17,887,500	38,725,175	2.1649	2.200	2.200	2.210	2.100	2.220	17,887,500	2.1649	-0.45%
2025-04-08	2.210	2.200	2.210	2.060	2.220	22,885,000	49,254,170	2.1522	2.210	2.200	2.210	2.060	2.220	22,885,000	2.1522	8.33%
2025-04-07	2.040	2.040	2.050	2.030	2.320	34,748,607	74,760,583	2.1515	2.040	2.040	2.050	2.030	2.320	34,748,607	2.1515	-17.07%
2025-04-03	2.460	2.450	2.460	2.400	2.470	11,051,000	26,856,587	2.4302	2.460	2.450	2.460	2.400	2.470	11,051,000	2.4302	-0.81%
2025-04-02	2.480	2.470	2.480	2.450	2.510	10,958,000	27,127,135	2.4756	2.480	2.470	2.480	2.450	2.510	10,958,000	2.4756	-1.20%
2025-04-01	2.510	2.500	2.510	2.480	2.530	5,540,000	13,874,247	2.5044	2.510	2.500	2.510	2.480	2.530	5,540,000	2.5044	0.80%
2025-03-31	2.490	2.480	2.490	2.440	2.530	11,418,500	28,325,250	2.4806	2.490	2.480	2.490	2.440	2.530	11,418,500	2.4806	-2.73%
2025-03-28	2.560	2.560	2.570	2.530	2.630	8,523,500	21,971,675	2.5778	2.560	2.560	2.570	2.530	2.630	8,523,500	2.5778	-1.16%
2025-03-27	2.590	2.580	2.590	2.490	2.600	12,686,242	32,472,945	2.5597	2.590	2.580	2.590	2.490	2.600	12,686,242	2.5597	2.37%
2025-03-26	2.530	2.520	2.530	2.510	2.560	7,102,000	17,973,645	2.5308	2.530	2.520	2.530	2.510	2.560	7,102,000	2.5308	0.00%
2025-03-25	2.530	2.530	2.540	2.510	2.600	10,236,242	26,004,331	2.5404	2.530	2.530	2.540	2.510	2.600	10,236,242	2.5404	-2.69%
2025-03-24	2.600	2.600	2.610	2.550	2.610	7,885,500	20,311,760	2.5758	2.600	2.600	2.610	2.550	2.610	7,885,500	2.5758	0.39%
2025-03-21	2.590	2.570	2.590	2.550	2.650	12,655,500	32,774,045	2.5897	2.590	2.570	2.590	2.550	2.650	12,655,500	2.5897	-1.52%
2025-03-20	2.630	2.620	2.630	2.620	2.730	13,956,000	37,184,833	2.6644	2.630	2.620	2.630	2.620	2.730	13,956,000	2.6644	-3.66%
2025-03-19	2.730	2.720	2.730	2.710	2.800	9,532,500	26,169,345	2.7453	2.730	2.720	2.730	2.710	2.800	9,532,500	2.7453	-1.80%
2025-03-18	2.780	2.770	2.780	2.670	2.800	21,203,226	58,464,111	2.7573	2.780	2.770	2.780	2.670	2.800	21,203,226	2.7573	4.51%
2025-03-17	2.660	2.650	2.660	2.630	2.710	15,633,000	41,564,335	2.6588	2.660	2.650	2.660	2.630	2.710	15,633,000	2.6588	-0.37%
2025-03-14	2.670	2.660	2.670	2.570	2.670	14,253,482	37,505,395	2.6313	2.670	2.660	2.670	2.570	2.670	14,253,482	2.6313	2.30%
2025-03-13	2.610	2.600	2.610	2.560	2.730	15,140,000	39,533,775	2.6112	2.610	2.600	2.610	2.560	2.730	15,140,000	2.6112	-2.97%
2025-03-12	2.690	2.680	2.690	2.670	2.810	14,697,000	39,953,635	2.7185	2.690	2.680	2.690	2.670	2.810	14,697,000	2.7185	-3.58%
2025-03-11	2.790	2.780	2.790	2.650	2.790	19,605,500	53,452,480	2.7264	2.790	2.780	2.790	2.650	2.790	19,605,500	2.7264	0.72%
2025-03-10	2.770	2.760	2.770	2.710	2.870	18,445,859	50,991,200	2.7644	2.770	2.760	2.770	2.710	2.870	18,445,859	2.7644	-2.81%
2025-03-07	2.850	2.840	2.850	2.760	2.950	53,563,000	153,542,825	2.8666	2.850	2.840	2.850	2.760	2.950	53,563,000	2.8666	0.00%
2025-03-06	2.850	2.840	2.850	2.560	2.900	79,750,570	218,070,892	2.7344	2.850	2.840	2.850	2.560	2.900	79,750,570	2.7344	11.76%
2025-03-05	2.550	2.550	2.560	2.480	2.560	16,060,000	40,500,691	2.5218	2.550	2.550	2.560	2.480	2.560	16,060,000	2.5218	2.00%
2025-03-04	2.500	2.500	2.510	2.450	2.520	10,804,500	26,761,587	2.4769	2.500	2.500	2.510	2.450	2.520	10,804,500	2.4769	-0.40%
2025-03-03	2.510	2.510	2.520	2.470	2.570	13,073,166	33,012,708	2.5252	2.510	2.510	2.520	2.470	2.570	13,073,166	2.5252	0.00%
2025-02-28	2.510	2.500	2.510	2.490	2.690	23,335,000	59,698,630	2.5583	2.510	2.500	2.510	2.490	2.690	23,335,000	2.5583	-6.69%
2025-02-27	2.690	2.680	2.690	2.620	2.820	26,096,158	70,730,343	2.7104	2.690	2.680	2.690	2.620	2.820	26,096,158	2.7104	-1.10%
2025-02-26	2.720	2.700	2.720	2.660	2.770	29,000,500	78,560,510	2.7089	2.720	2.700	2.720	2.660	2.770	29,000,500	2.7089	2.26%
2025-02-25	2.660	2.650	2.660	2.600	2.710	25,160,265	66,987,031	2.6624	2.660	2.650	2.660	2.600	2.710	25,160,265	2.6624	-3.27%
2025-02-24	2.750	2.740	2.750	2.730	2.900	24,423,500	68,010,027	2.7846	2.750	2.740	2.750	2.730	2.900	24,423,500	2.7846	-3.51%
2025-02-21	2.850	2.850	2.860	2.720	2.870	33,798,000	94,563,383	2.7979	2.850	2.850	2.860	2.720	2.870	33,798,000	2.7979	1.79%
2025-02-20	2.800	2.790	2.800	2.780	2.990	38,977,540	111,952,064	2.8722	2.800	2.790	2.800	2.780	2.990	38,977,540	2.8722	-1.41%
2025-02-19	2.840	2.840	2.850	2.760	2.990	67,413,000	190,089,816	2.8198	2.840	2.840	2.850	2.760	2.990	67,413,000	2.8198	-5.02%
2025-02-18	2.990	2.980	2.990	2.930	3.160	40,446,742	122,966,545	3.0402	2.990	2.980	2.990	2.930	3.160	40,446,742	3.0402	-2.92%
2025-02-17	3.080	3.070	3.080	2.920	3.190	78,949,500	239,757,015	3.0368	3.080	3.070	3.080	2.920	3.190	78,949,500	3.0368	-2.22%
2025-02-14	3.150	3.140	3.150	2.920	3.150	45,329,984	138,419,945	3.0536	3.150	3.140	3.150	2.920	3.150	45,329,984	3.0536	8.62%
2025-02-13	2.900	2.900	2.910	2.880	3.130	35,515,000	106,995,455	3.0127	2.900	2.900	2.910	2.880	3.130	35,515,000	3.0127	-2.68%
2025-02-12	2.980	2.970	2.980	2.900	3.160	45,897,500	138,040,615	3.0076	2.980	2.970	2.980	2.900	3.160	45,897,500	3.0076	-4.49%
2025-02-11	3.120	3.110	3.120	3.100	3.380	39,523,708	125,257,325	3.1692	3.120	3.110	3.120	3.100	3.380	39,523,708	3.1692	-5.17%
2025-02-10	3.290	3.290	3.300	2.880	3.340	84,302,334	266,980,641	3.1669	3.290	3.290	3.300	2.880	3.340	84,302,334	3.1669	12.67%
2025-02-07	2.920	2.920	2.930	2.730	3.010	57,314,500	166,867,156	2.9114	2.920	2.920	2.930	2.730	3.010	57,314,500	2.9114	6.96%
2025-02-06	2.730	2.730	2.740	2.630	2.760	15,601,000	42,052,305	2.6955	2.730	2.730	2.740	2.630	2.760	15,601,000	2.6955	3.02%
2025-02-05	2.650	2.640	2.650	2.560	2.720	18,633,500	49,413,840	2.6519	2.650	2.640	2.650	2.560	2.720	18,633,500	2.6519	-1.12%
2025-02-04	2.680	2.650	2.680	2.560	2.680	3,381,500	8,897,505	2.6312	2.680	2.650	2.680	2.560	2.680	3,381,500	2.6312	4.69%
2025-02-03	2.560	2.550	2.560	2.420	2.560	1,536,500	3,838,850	2.4984	2.560	2.550	2.560	2.420	2.560	1,536,500	2.4984	0.39%
2025-01-28	2.550	2.550	2.600	2.540	2.700	472,000	1,209,827	2.5632	2.550	2.550	2.600	2.540	2.700	472,000	2.5632	-1.54%
2025-01-27	2.590	2.580	2.590	2.490	2.590	10,304,966	26,355,108	2.5575	2.590	2.580	2.590	2.490	2.590	10,304,966	2.5575	4.44%
2025-01-24	2.480	2.480	2.490	2.410	2.520	7,705,710	19,055,592	2.4729	2.480	2.480	2.490	2.410	2.520	7,705,710	2.4729	2.90%
2025-01-23	2.410	2.390	2.410	2.390	2.440	4,506,500	10,865,277	2.4110	2.410	2.390	2.410	2.390	2.440	4,506,500	2.4110	0.84%
2025-01-22	2.390	2.380	2.390	2.370	2.440	5,346,500	12,816,555	2.3972	2.390	2.380	2.390	2.370	2.440	5,346,500	2.3972	-2.85%
2025-01-21	2.460	2.450	2.460	2.420	2.490	4,500,000	10,996,010	2.4436	2.460	2.450	2.460	2.420	2.490	4,500,000	2.4436	0.00%
2025-01-20	2.460	2.450	2.460	2.450	2.550	10,550,306	26,364,445	2.4989	2.460	2.450	2.460	2.450	2.550	10,550,306	2.4989	0.82%
2025-01-17	2.440	2.430	2.440	2.400	2.450	3,705,708	8,993,008	2.4268	2.440	2.430	2.440	2.400	2.450	3,705,708	2.4268	0.41%
2025-01-16	2.430	2.420	2.430	2.390	2.450	5,842,000	14,128,846	2.4185	2.430	2.420	2.430	2.390	2.450	5,842,000	2.4185	1.67%
2025-01-15	2.390	2.380	2.390	2.360	2.440	6,888,000	16,519,430	2.3983	2.390	2.380	2.390	2.360	2.440	6,888,000	2.3983	-0.83%
2025-01-14	2.410	2.400	2.410	2.320	2.410	8,318,484	19,890,175	2.3911	2.410	2.400	2.410	2.320	2.410	8,318,484	2.3911	2.55%
2025-01-13	2.350	2.340	2.350	2.280	2.350	7,666,500	17,739,950	2.3140	2.350	2.340	2.350	2.280	2.350	7,666,500	2.3140	0.00%
2025-01-10	2.350	2.340	2.350	2.340	2.450	15,229,500	36,169,500	2.3750	2.350	2.340	2.350	2.340	2.450	15,229,500	2.3750	-4.08%
2025-01-09	2.450	2.440	2.450	2.410	2.500	7,574,500	18,597,365	2.4553	2.450	2.440	2.450	2.410	2.500	7,574,500	2.4553	-0.41%
2025-01-08	2.460	2.450	2.460	2.410	2.500	8,108,265	19,819,724	2.4444	2.460	2.450	2.460	2.410	2.500	8,108,265	2.4444	-1.20%
2025-01-07	2.490	2.470	2.490	2.440	2.500	6,865,000	16,930,661	2.4662	2.490	2.470	2.490	2.440	2.500	6,865,000	2.4662	0.40%
2025-01-06	2.480	2.470	2.480	2.440	2.580	13,867,500	34,508,040	2.4884	2.480	2.470	2.480	2.440	2.580	13,867,500	2.4884	-2.75%
2025-01-03	2.550	2.540	2.550	2.530	2.630	10,745,500	27,479,175	2.5573	2.550	2.540	2.550	2.530	2.630	10,745,500	2.5573	0.00%
2025-01-02	2.550	2.550	2.560	2.510	2.660	24,186,000	62,545,320	2.5860	2.550	2.550	2.560	2.510	2.660	24,186,000	2.5860	-0.39%
2024-12-31	2.560	2.550	2.560	2.540	2.600	5,100,000	13,098,745	2.5684	2.560	2.550	2.560	2.540	2.600	5,100,000	2.5684	0.00%
2024-12-30	2.560	2.550	2.560	2.530	2.660	11,198,500	28,786,450	2.5706	2.560	2.550	2.560	2.530	2.660	11,198,500	2.5706	-1.92%
2024-12-27	2.610	2.600	2.610	2.520	2.660	21,155,000	55,133,191	2.6062	2.610	2.600	2.610	2.520	2.660	21,155,000	2.6062	0.77%
2024-12-24	2.590	2.580	2.590	2.530	2.590	8,291,500	21,192,630	2.5559	2.590	2.580	2.590	2.530	2.590	8,291,500	2.5559	1.57%
2024-12-23	2.550	2.540	2.550	2.540	2.650	22,466,500	57,710,745	2.5687	2.550	2.540	2.550	2.540	2.650	22,466,500	2.5687	-3.41%
2024-12-20	2.640	2.630	2.640	2.620	2.680	13,725,500	36,337,935	2.6475	2.640	2.630	2.640	2.620	2.680	13,725,500	2.6475	0.00%
2024-12-19	2.640	2.630	2.640	2.610	2.700	18,842,000	49,724,876	2.6390	2.640	2.630	2.640	2.610	2.700	18,842,000	2.6390	-2.94%
2024-12-18	2.720	2.710	2.720	2.660	2.800	23,595,000	64,403,267	2.7295	2.720	2.710	2.720	2.660	2.800	23,595,000	2.7295	1.87%
2024-12-17	2.670	2.670	2.680	2.650	2.840	35,987,500	97,320,630	2.7043	2.670	2.670	2.680	2.650	2.840	35,987,500	2.7043	-5.32%
2024-12-16	2.820	2.820	2.830	2.730	2.950	61,872,500	175,771,225	2.8409	2.820	2.820	2.830	2.730	2.950	61,872,500	2.8409	4.06%
2024-12-13	2.710	2.700	2.710	2.650	2.770	36,622,000	98,655,865	2.6939	2.710	2.700	2.710	2.650	2.770	36,622,000	2.6939	-1.81%
2024-12-12	2.760	2.760	2.770	2.710	2.840	42,735,000	118,488,525	2.7726	2.760	2.760	2.770	2.710	2.840	42,735,000	2.7726	-1.78%
2024-12-11	2.810	2.800	2.810	2.760	2.920	32,243,500	91,355,115	2.8333	2.810	2.800	2.810	2.760	2.920	32,243,500	2.8333	-1.06%
2024-12-10	2.840	2.840	2.850	2.780	3.240	81,504,500	239,599,351	2.9397	2.840	2.840	2.850	2.780	3.240	81,504,500	2.9397	-9.55%
2024-12-09	3.140	3.140	3.150	3.050	3.210	63,002,906	196,839,608	3.1243	3.140	3.140	3.150	3.050	3.210	63,002,906	3.1243	0.96%
2024-12-06	3.110	3.110	3.120	2.930	3.250	88,148,120	275,255,602	3.1226	3.110	3.110	3.120	2.930	3.250	88,148,120	3.1226	6.51%
2024-12-05	2.920	2.910	2.920	2.770	2.940	32,632,289	93,911,245	2.8779	2.920	2.910	2.920	2.770	2.940	32,632,289	2.8779	3.55%
2024-12-04	2.820	2.820	2.830	2.780	2.910	22,803,000	64,952,700	2.8484	2.820	2.820	2.830	2.780	2.910	22,803,000	2.8484	-0.35%
2024-12-03	2.830	2.820	2.830	2.680	2.890	43,914,500	123,820,631	2.8196	2.830	2.820	2.830	2.680	2.890	43,914,500	2.8196	3.66%
2024-12-02	2.730	2.720	2.730	2.610	2.820	41,195,500	111,967,515	2.7180	2.730	2.720	2.730	2.610	2.820	41,195,500	2.7180	2.25%
2024-11-29	2.670	2.670	2.680	2.630	2.790	31,247,500	84,639,980	2.7087	2.670	2.670	2.680	2.630	2.790	31,247,500	2.7087	0.75%
2024-11-28	2.650	2.650	2.660	2.630	2.920	36,189,500	98,047,990	2.7093	2.650	2.650	2.660	2.630	2.920	36,189,500	2.7093	-6.03%
2024-11-27	2.820	2.820	2.830	2.740	3.140	97,136,022	281,268,647	2.8956	2.820	2.820	2.830	2.740	3.140	97,136,022	2.8956	-3.42%
2024-11-26	2.920	2.910	2.920	2.520	3.010	152,573,602	428,605,628	2.8092	2.920	2.910	2.920	2.520	3.010	152,573,602	2.8092	14.51%
2024-11-25	2.550	2.540	2.550	2.350	2.620	37,486,000	92,531,805	2.4684	2.550	2.540	2.550	2.350	2.620	37,486,000	2.4684	6.69%
2024-11-22	2.390	2.380	2.390	2.350	2.590	40,336,000	98,698,035	2.4469	2.390	2.380	2.390	2.350	2.590	40,336,000	2.4469	-7.00%
2024-11-21	2.570	2.570	2.580	2.540	2.770	36,139,500	94,019,565	2.6016	2.570	2.570	2.580	2.540	2.770	36,139,500	2.6016	-5.17%
2024-11-20	2.710	2.700	2.710	2.520	2.760	37,697,000	100,195,260	2.6579	2.710	2.700	2.710	2.520	2.760	37,697,000	2.6579	5.04%
2024-11-19	2.580	2.570	2.580	2.500	2.810	54,959,500	143,413,130	2.6094	2.580	2.570	2.580	2.500	2.810	54,959,500	2.6094	-6.18%
2024-11-18	2.750	2.740	2.750	2.700	2.960	35,501,000	99,891,780	2.8138	2.750	2.740	2.750	2.700	2.960	35,501,000	2.8138	-3.85%
2024-11-15	2.860	2.850	2.860	2.770	2.960	64,497,228	184,983,433	2.8681	2.860	2.850	2.860	2.770	2.960	64,497,228	2.8681	3.25%
2024-11-14	2.770	2.770	2.780	2.690	3.220	124,439,500	371,692,300	2.9869	2.770	2.770	2.780	2.690	3.220	124,439,500	2.9869	-8.58%
2024-11-13	3.030	3.020	3.030	2.830	3.240	139,391,626	426,854,725	3.0623	3.030	3.020	3.030	2.830	3.240	139,391,626	3.0623	5.21%
2024-11-12	2.880	2.880	2.890	2.760	3.320	212,202,588	645,866,566	3.0436	2.880	2.880	2.890	2.760	3.320	212,202,588	3.0436	7.87%
2024-11-11	2.670	2.660	2.670	2.580	2.740	13,957,228	36,914,943	2.6449	2.670	2.660	2.670	2.580	2.740	13,957,228	2.6449	-0.74%
2024-11-08	2.690	2.680	2.690	2.650	2.820	15,401,500	41,929,295	2.7224	2.690	2.680	2.690	2.650	2.820	15,401,500	2.7224	-3.24%
2024-11-07	2.780	2.780	2.790	2.600	2.820	15,881,000	43,614,177	2.7463	2.780	2.780	2.790	2.600	2.820	15,881,000	2.7463	4.51%
2024-11-06	2.660	2.650	2.660	2.610	2.810	11,551,000	31,066,250	2.6895	2.660	2.650	2.660	2.610	2.810	11,551,000	2.6895	-3.97%
2024-11-05	2.770	2.750	2.770	2.640	2.770	15,800,000	42,726,000	2.7042	2.770	2.750	2.770	2.640	2.770	15,800,000	2.7042	4.14%
2024-11-04	2.660	2.660	2.670	2.600	2.780	11,968,500	31,937,205	2.6684	2.660	2.660	2.670	2.600	2.780	11,968,500	2.6684	-1.48%
2024-11-01	2.700	2.690	2.700	2.580	2.840	30,091,298	81,239,095	2.6998	2.700	2.690	2.700	2.580	2.840	30,091,298	2.6998	4.65%
2024-10-31	2.580	2.580	2.590	2.520	2.670	10,762,000	27,904,485	2.5929	2.580	2.580	2.590	2.520	2.670	10,762,000	2.5929	1.98%
2024-10-30	2.530	2.520	2.540	2.490	2.640	9,697,000	24,598,253	2.5367	2.530	2.520	2.540	2.490	2.640	9,697,000	2.5367	-3.44%
2024-10-29	2.620	2.600	2.620	2.580	2.690	11,811,000	30,847,140	2.6117	2.620	2.600	2.620	2.580	2.690	11,811,000	2.6117	1.55%
2024-10-28	2.580	2.570	2.580	2.470	2.630	19,886,000	50,261,830	2.5275	2.580	2.570	2.580	2.470	2.630	19,886,000	2.5275	2.38%
2024-10-25	2.520	2.510	2.520	2.490	2.590	7,973,000	20,277,565	2.5433	2.520	2.510	2.520	2.490	2.590	7,973,000	2.5433	0.80%
2024-10-24	2.500	2.500	2.520	2.500	2.560	4,983,000	12,573,990	2.5234	2.500	2.500	2.520	2.500	2.560	4,983,000	2.5234	-3.10%
2024-10-23	2.580	2.570	2.580	2.500	2.660	9,270,890	24,088,023	2.5982	2.580	2.570	2.580	2.500	2.660	9,270,890	2.5982	0.78%
2024-10-22	2.560	2.560	2.570	2.540	2.630	6,983,500	18,024,537	2.5810	2.560	2.560	2.570	2.540	2.630	6,983,500	2.5810	1.19%
2024-10-21	2.530	2.530	2.540	2.500	2.660	10,441,100	26,753,592	2.5623	2.530	2.530	2.540	2.500	2.660	10,441,100	2.5623	-3.80%
2024-10-18	2.630	2.630	2.640	2.480	2.650	9,152,704	23,601,124	2.5786	2.630	2.630	2.640	2.480	2.650	9,152,704	2.5786	6.05%
2024-10-17	2.480	2.470	2.480	2.440	2.600	8,039,716	20,147,996	2.5061	2.480	2.470	2.480	2.440	2.600	8,039,716	2.5061	-0.80%
2024-10-16	2.500	2.490	2.500	2.490	2.630	10,080,500	25,537,755	2.5334	2.500	2.490	2.500	2.490	2.630	10,080,500	2.5334	-3.10%
2024-10-15	2.580	2.570	2.580	2.560	2.860	9,557,500	25,411,642	2.6588	2.580	2.570	2.580	2.560	2.860	9,557,500	2.6588	-7.53%
2024-10-14	2.790	2.790	2.800	2.630	3.020	13,976,669	38,632,083	2.7640	2.790	2.790	2.800	2.630	3.020	13,976,669	2.7640	-2.79%
2024-10-10	2.870	2.860	2.870	2.840	3.110	12,817,000	37,968,525	2.9624	2.870	2.860	2.870	2.840	3.110	12,817,000	2.9624	-3.04%
2024-10-09	2.960	2.960	2.990	2.900	3.360	17,286,098	52,976,186	3.0647	2.960	2.960	2.990	2.900	3.360	17,286,098	3.0647	-8.07%
2024-10-08	3.220	3.210	3.220	3.160	3.900	19,620,000	66,860,630	3.4078	3.220	3.210	3.220	3.160	3.900	19,620,000	3.4078	-13.67%
2024-10-07	3.730	3.720	3.730	3.530	3.770	5,122,227	18,718,207	3.6543	3.730	3.720	3.730	3.530	3.770	5,122,227	3.6543	4.78%
2024-10-04	3.560	3.550	3.560	3.150	3.570	3,119,000	10,636,230	3.4101	3.560	3.550	3.560	3.150	3.570	3,119,000	3.4101	13.02%
2024-10-03	3.150	3.150	3.200	3.080	3.710	6,266,500	20,224,056	3.2273	3.150	3.150	3.200	3.080	3.710	6,266,500	3.2273	-12.01%
2024-10-02	3.580	3.570	3.580	3.300	3.600	6,805,500	23,433,835	3.4434	3.580	3.570	3.580	3.300	3.600	6,805,500	3.4434	7.51%
2024-09-30	3.330	3.330	3.340	3.060	3.500	36,335,176	117,829,191	3.2428	3.330	3.330	3.340	3.060	3.500	36,335,176	3.2428	13.27%
2024-09-27	2.940	2.940	2.960	2.730	2.990	42,521,122	121,577,208	2.8592	2.940	2.940	2.960	2.730	2.990	42,521,122	2.8592	8.89%
2024-09-26	2.700	2.700	2.710	2.390	2.700	25,536,000	65,052,977	2.5475	2.700	2.700	2.710	2.390	2.700	25,536,000	2.5475	14.89%
2024-09-25	2.350	2.350	2.380	2.350	2.510	10,976,000	26,534,475	2.4175	2.350	2.350	2.380	2.350	2.510	10,976,000	2.4175	0.86%
2024-09-24	2.330	2.320	2.330	2.200	2.350	9,165,000	21,009,480	2.2924	2.330	2.320	2.330	2.200	2.350	9,165,000	2.2924	3.10%
2024-09-23	2.260	2.250	2.260	2.250	2.340	4,822,500	11,109,740	2.3037	2.260	2.250	2.260	2.250	2.340	4,822,500	2.3037	-2.59%
2024-09-20	2.320	2.320	2.330	2.250	2.330	8,391,000	19,264,535	2.2959	2.320	2.320	2.330	2.250	2.330	8,391,000	2.2959	0.87%
2024-09-19	2.300	2.300	2.310	2.280	2.400	6,640,500	15,580,410	2.3463	2.300	2.300	2.310	2.280	2.400	6,640,500	2.3463	-0.86%
2024-09-17	2.320	2.320	2.350	2.320	2.540	7,074,500	17,100,476	2.4172	2.320	2.320	2.350	2.320	2.540	7,074,500	2.4172	-9.02%
2024-09-16	2.550	2.540	2.550	2.300	2.570	8,200,000	20,551,770	2.5063	2.550	2.540	2.550	2.300	2.570	8,200,000	2.5063	9.44%
2024-09-13	2.330	2.330	2.340	2.310	2.380	3,230,500	7,583,835	2.3476	2.330	2.330	2.340	2.310	2.380	3,230,500	2.3476	0.43%
2024-09-12	2.320	2.310	2.320	2.250	2.370	9,275,000	21,376,540	2.3047	2.320	2.310	2.320	2.250	2.370	9,275,000	2.3047	-1.28%
2024-09-11	2.350	2.340	2.350	2.340	2.460	3,459,000	8,328,135	2.4077	2.350	2.340	2.350	2.340	2.460	3,459,000	2.4077	-4.08%
2024-09-10	2.450	2.400	2.450	2.390	2.450	2,387,926	5,788,477	2.4241	2.450	2.400	2.450	2.390	2.450	2,387,926	2.4241	0.41%
2024-09-09	2.440	2.420	2.440	2.260	2.450	12,129,500	28,543,165	2.3532	2.440	2.420	2.440	2.260	2.450	12,129,500	2.3532	-0.41%
2024-09-05	2.450	2.440	2.450	2.410	2.560	2,924,105	7,215,654	2.4676	2.450	2.440	2.450	2.410	2.560	2,924,105	2.4676	-3.16%
2024-09-04	2.530	2.520	2.530	2.520	2.600	2,611,500	6,658,720	2.5498	2.530	2.520	2.530	2.520	2.600	2,611,500	2.5498	-3.44%
2024-09-03	2.620	2.580	2.620	2.500	2.620	4,371,500	11,249,035	2.5733	2.620	2.580	2.620	2.500	2.620	4,371,500	2.5733	4.80%
2024-09-02	2.500	2.490	2.500	2.480	2.670	6,865,000	17,450,480	2.5419	2.500	2.490	2.500	2.480	2.670	6,865,000	2.5419	-6.37%
2024-08-30	2.670	2.640	2.670	2.610	2.700	5,084,500	13,486,730	2.6525	2.670	2.640	2.670	2.610	2.700	5,084,500	2.6525	1.14%
2024-08-29	2.640	2.630	2.640	2.580	2.680	7,101,500	18,553,305	2.6126	2.640	2.630	2.640	2.580	2.680	7,101,500	2.6126	-0.38%
2024-08-28	2.650	2.650	2.660	2.630	2.780	3,000,500	8,047,700	2.6821	2.650	2.650	2.660	2.630	2.780	3,000,500	2.6821	-1.85%
2024-08-27	2.700	2.700	2.710	2.680	2.860	8,187,500	22,300,402	2.7237	2.700	2.700	2.710	2.680	2.860	8,187,500	2.7237	-4.93%
2024-08-26	2.840	2.800	2.840	2.770	3.080	11,858,790	34,191,313	2.8832	2.840	2.800	2.840	2.770	3.080	11,858,790	2.8832	-5.33%
2024-08-23	3.000	2.980	3.000	2.950	3.030	3,254,500	9,721,485	2.9871	3.000	2.980	3.000	2.950	3.030	3,254,500	2.9871	-0.99%
2024-08-22	3.030	3.010	3.030	2.880	3.040	6,759,094	19,996,739	2.9585	3.030	3.010	3.030	2.880	3.040	6,759,094	2.9585	5.21%
2024-08-21	2.880	2.880	2.900	2.760	2.900	4,116,500	11,745,034	2.8532	2.880	2.880	2.900	2.760	2.900	4,116,500	2.8532	2.86%
2024-08-20	2.800	2.790	2.800	2.750	2.830	1,482,500	4,140,265	2.7928	2.800	2.790	2.800	2.750	2.830	1,482,500	2.7928	1.45%
2024-08-19	2.760	2.750	2.760	2.740	2.890	2,804,000	7,870,215	2.8068	2.760	2.750	2.760	2.740	2.890	2,804,000	2.8068	1.10%
2024-08-16	2.730	2.720	2.730	2.600	2.780	2,628,500	7,162,975	2.7251	2.730	2.720	2.730	2.600	2.780	2,628,500	2.7251	3.02%
2024-08-15	2.650	2.640	2.650	2.580	2.680	1,577,000	4,148,215	2.6304	2.650	2.640	2.650	2.580	2.680	1,577,000	2.6304	1.53%
2024-08-14	2.610	2.610	2.620	2.560	2.670	2,493,000	6,504,275	2.6090	2.610	2.610	2.620	2.560	2.670	2,493,000	2.6090	-0.38%
2024-08-13	2.620	2.610	2.630	2.550	2.680	3,386,500	8,803,825	2.5997	2.620	2.610	2.630	2.550	2.680	3,386,500	2.5997	-1.13%
2024-08-12	2.650	2.630	2.650	2.610	2.760	2,353,500	6,282,155	2.6693	2.650	2.630	2.650	2.610	2.760	2,353,500	2.6693	-2.21%
2024-08-09	2.710	2.710	2.720	2.630	2.790	4,058,500	11,090,155	2.7326	2.710	2.710	2.720	2.630	2.790	4,058,500	2.7326	0.37%
2024-08-08	2.700	2.690	2.700	2.600	2.760	7,123,000	18,906,675	2.6543	2.700	2.690	2.700	2.600	2.760	7,123,000	2.6543	-1.82%
2024-08-07	2.750	2.750	2.760	2.730	3.070	22,599,000	65,127,236	2.8819	2.750	2.750	2.760	2.730	3.070	22,599,000	2.8819	-3.85%
2024-08-06	2.860	2.860	2.870	2.790	3.090	26,298,628	77,035,652	2.9293	2.860	2.860	2.870	2.790	3.090	26,298,628	2.9293	6.32%
2024-08-05	2.690	2.690	2.700	2.600	2.840	8,938,500	24,405,710	2.7304	2.690	2.690	2.700	2.600	2.840	8,938,500	2.7304	2.67%
2024-08-02	2.620	2.620	2.630	2.590	2.700	3,310,000	8,735,277	2.6391	2.620	2.620	2.630	2.590	2.700	3,310,000	2.6391	-0.76%
2024-08-01	2.640	2.640	2.650	2.610	2.740	3,296,000	8,748,065	2.6541	2.640	2.640	2.650	2.610	2.740	3,296,000	2.6541	-3.30%
2024-07-31	2.730	2.720	2.730	2.690	2.830	4,886,500	13,448,585	2.7522	2.730	2.720	2.730	2.690	2.830	4,886,500	2.7522	0.74%
2024-07-30	2.710	2.700	2.710	2.650	2.860	5,304,998	14,313,684	2.6982	2.710	2.700	2.710	2.650	2.860	5,304,998	2.6982	-3.56%
2024-07-29	2.810	2.810	2.820	2.690	2.920	8,933,000	25,285,325	2.8306	2.810	2.810	2.820	2.690	2.920	8,933,000	2.8306	1.81%
2024-07-26	2.760	2.750	2.760	2.560	2.860	26,493,400	71,785,002	2.7095	2.760	2.750	2.760	2.560	2.860	26,493,400	2.7095	9.09%
2024-07-25	2.530	2.520	2.530	2.370	2.660	10,419,934	26,023,909	2.4975	2.530	2.520	2.530	2.370	2.660	10,419,934	2.4975	-0.39%
2024-07-24	2.540	2.530	2.540	2.530	2.900	12,750,000	33,946,720	2.6625	2.540	2.530	2.540	2.530	2.900	12,750,000	2.6625	-12.11%
2024-07-23	2.890	2.890	2.900	2.880	2.980	2,838,000	8,297,755	2.9238	2.890	2.890	2.900	2.880	2.980	2,838,000	2.9238	-3.02%
2024-07-22	2.980	2.960	2.980	2.880	2.990	1,519,500	4,473,291	2.9439	2.980	2.960	2.980	2.880	2.990	1,519,500	2.9439	0.68%
2024-07-19	2.960	2.960	2.970	2.880	3.120	7,655,000	23,031,750	3.0087	2.960	2.960	2.970	2.880	3.120	7,655,000	3.0087	-1.00%
2024-07-18	2.990	2.970	2.990	2.780	3.040	11,971,500	35,013,130	2.9247	2.990	2.970	2.990	2.780	3.040	11,971,500	2.9247	1.36%
2024-07-17	2.950	2.940	2.950	2.910	3.150	13,707,000	40,889,367	2.9831	2.950	2.940	2.950	2.910	3.150	13,707,000	2.9831	-6.35%
2024-07-16	3.150	3.140	3.150	3.110	3.520	10,307,000	33,288,961	3.2297	3.150	3.140	3.150	3.110	3.520	10,307,000	3.2297	-8.70%
2024-07-15	3.450	3.450	3.480	3.450	3.810	7,419,000	26,524,535	3.5752	3.450	3.450	3.480	3.450	3.810	7,419,000	3.5752	-8.49%
2024-07-12	3.770	3.760	3.770	3.730	3.870	3,184,500	12,025,950	3.7764	3.770	3.760	3.770	3.730	3.870	3,184,500	3.7764	-1.31%
2024-07-11	3.820	3.810	3.820	3.650	3.830	4,580,000	17,226,745	3.7613	3.820	3.810	3.820	3.650	3.830	4,580,000	3.7613	4.66%
2024-07-10	3.650	3.620	3.650	3.570	3.670	2,121,500	7,689,157	3.6244	3.650	3.620	3.650	3.570	3.670	2,121,500	3.6244	1.67%
2024-07-09	3.590	3.580	3.590	3.510	3.670	5,336,000	19,070,540	3.5739	3.590	3.580	3.590	3.510	3.670	5,336,000	3.5739	-1.91%
2024-07-08	3.660	3.650	3.660	3.570	4.010	12,143,745	44,670,594	3.6785	3.660	3.650	3.660	3.570	4.010	12,143,745	3.6785	-7.81%
2024-07-05	3.970	3.960	3.970	3.870	4.050	5,405,000	21,378,385	3.9553	3.970	3.960	3.970	3.870	4.050	5,405,000	3.9553	-0.25%
2024-07-04	3.980	3.970	3.980	3.710	4.020	10,446,440	40,477,267	3.8747	3.980	3.970	3.980	3.710	4.020	10,446,440	3.8747	5.85%
2024-07-03	3.760	3.750	3.760	3.750	3.930	7,271,500	27,857,095	3.8310	3.760	3.750	3.760	3.750	3.930	7,271,500	3.8310	-3.59%
2024-07-02	3.900	3.880	3.900	3.760	4.130	22,038,600	85,875,829	3.8966	3.900	3.880	3.900	3.760	4.130	22,038,600	3.8966	-6.47%
2024-06-28	4.170	4.170	4.200	4.170	4.430	7,153,500	30,571,075	4.2736	4.170	4.170	4.200	4.170	4.430	7,153,500	4.2736	-4.58%
2024-06-27	4.370	4.360	4.370	4.300	4.420	4,760,000	20,863,445	4.3831	4.370	4.360	4.370	4.300	4.420	4,760,000	4.3831	0.69%
2024-06-26	4.340	4.300	4.340	4.260	4.390	3,998,500	17,254,728	4.3153	4.340	4.300	4.340	4.260	4.390	3,998,500	4.3153	0.00%
2024-06-25	4.340	4.320	4.340	4.250	4.370	5,227,900	22,575,636	4.3183	4.340	4.320	4.340	4.250	4.370	5,227,900	4.3183	2.12%
2024-06-24	4.250	4.250	4.270	4.190	4.400	7,377,500	31,481,350	4.2672	4.250	4.250	4.270	4.190	4.400	7,377,500	4.2672	-3.85%
2024-06-21	4.420	4.370	4.420	4.310	4.490	4,084,900	17,874,718	4.3758	4.420	4.370	4.420	4.310	4.490	4,084,900	4.3758	0.23%
2024-06-20	4.410	4.410	4.420	4.390	4.520	4,351,500	19,302,330	4.4358	4.410	4.410	4.420	4.390	4.520	4,351,500	4.4358	-1.78%
2024-06-19	4.490	4.470	4.500	4.400	4.640	7,774,552	35,087,147	4.5131	4.490	4.470	4.500	4.400	4.640	7,774,552	4.5131	-0.22%
2024-06-18	4.500	4.490	4.510	4.220	4.540	13,455,836	59,445,078	4.4178	4.500	4.490	4.510	4.220	4.540	13,455,836	4.4178	5.39%
2024-06-17	4.270	4.270	4.280	4.100	4.420	37,455,254	160,361,820	4.2814	4.270	4.270	4.280	4.100	4.420	37,455,254	4.2814	-1.84%
2024-06-14	4.350	4.350	4.360	4.220	4.490	48,796,000	212,182,115	4.3484	4.350	4.350	4.360	4.220	4.490	48,796,000	4.3484	1.40%
2024-06-13	4.290	4.290	4.300	4.270	4.410	19,094,000	82,832,550	4.3381	4.290	4.290	4.300	4.270	4.410	19,094,000	4.3381	-0.23%
2024-06-12	4.300	4.290	4.300	4.220	4.380	12,455,000	53,451,495	4.2916	4.300	4.290	4.300	4.220	4.380	12,455,000	4.2916	-1.15%
2024-06-11	4.350	4.350	4.360	4.200	4.600	18,720,010	81,703,198	4.3645	4.350	4.350	4.360	4.200	4.600	18,720,010	4.3645	-0.23%
2024-06-07	4.360	4.350	4.360	4.210	4.380	6,263,500	27,214,967	4.3450	4.360	4.350	4.360	4.210	4.380	6,263,500	4.3450	2.59%
2024-06-06	4.250	4.250	4.260	4.200	4.270	5,126,000	21,717,440	4.2367	4.250	4.250	4.260	4.200	4.270	5,126,000	4.2367	1.19%
2024-06-05	4.200	4.180	4.200	4.070	4.260	9,206,730	38,146,174	4.1433	4.200	4.180	4.200	4.070	4.260	9,206,730	4.1433	-1.18%
2024-06-04	4.250	4.250	4.260	4.190	4.290	4,893,000	20,782,242	4.2473	4.250	4.250	4.260	4.190	4.290	4,893,000	4.2473	0.00%
2024-06-03	4.250	4.200	4.250	4.120	4.270	5,488,500	22,968,028	4.1848	4.250	4.200	4.250	4.120	4.270	5,488,500	4.1848	2.16%
2024-05-31	4.160	4.140	4.160	4.110	4.270	5,767,000	24,081,865	4.1758	4.160	4.140	4.160	4.110	4.270	5,767,000	4.1758	-1.42%
2024-05-30	4.220	4.200	4.220	4.180	4.270	4,429,000	18,701,625	4.2225	4.220	4.200	4.220	4.180	4.270	4,429,000	4.2225	-0.47%
2024-05-29	4.240	4.220	4.240	4.190	4.280	3,831,500	16,229,225	4.2357	4.240	4.220	4.240	4.190	4.280	3,831,500	4.2357	0.71%
2024-05-28	4.210	4.200	4.210	4.140	4.270	3,950,500	16,606,844	4.2037	4.210	4.200	4.210	4.140	4.270	3,950,500	4.2037	0.72%
2024-05-27	4.180	4.170	4.180	3.980	4.200	4,286,500	17,571,615	4.0993	4.180	4.170	4.180	3.980	4.200	4,286,500	4.0993	3.47%
2024-05-24	4.040	4.040	4.060	4.030	4.210	6,687,000	27,234,126	4.0727	4.040	4.040	4.060	4.030	4.210	6,687,000	4.0727	-1.70%
2024-05-23	4.110	4.100	4.110	4.090	4.250	4,267,000	17,787,275	4.1686	4.110	4.100	4.110	4.090	4.250	4,267,000	4.1686	-1.67%
2024-05-22	4.180	4.170	4.180	4.090	4.370	8,606,000	35,863,742	4.1673	4.180	4.170	4.180	4.090	4.370	8,606,000	4.1673	-3.46%
2024-05-21	4.330	4.330	4.340	4.210	4.410	8,076,500	34,533,707	4.2758	4.330	4.330	4.340	4.210	4.410	8,076,500	4.2758	-2.48%
2024-05-20	4.440	4.410	4.440	4.380	4.570	3,732,695	16,575,333	4.4406	4.440	4.410	4.440	4.380	4.570	3,732,695	4.4406	-1.33%
2024-05-17	4.500	4.490	4.500	4.450	4.630	4,973,195	22,485,381	4.5213	4.500	4.490	4.500	4.450	4.630	4,973,195	4.5213	-1.53%
2024-05-16	4.570	4.540	4.570	4.520	4.680	4,422,500	20,350,800	4.6017	4.570	4.540	4.570	4.520	4.680	4,422,500	4.6017	-1.51%
2024-05-14	4.640	4.630	4.640	4.580	4.840	13,746,038	64,787,420	4.7132	4.640	4.630	4.640	4.580	4.840	13,746,038	4.7132	1.98%
2024-05-13	4.550	4.510	4.550	4.440	4.720	4,026,925	18,147,552	4.5066	4.550	4.510	4.550	4.440	4.720	4,026,925	4.5066	-0.22%
2024-05-10	4.560	4.560	4.580	4.540	4.820	4,952,000	23,113,352	4.6675	4.560	4.560	4.580	4.540	4.820	4,952,000	4.6675	-1.72%
2024-05-09	4.640	4.640	4.680	4.470	4.710	37,256,500	165,672,632	4.4468	4.640	4.640	4.680	4.470	4.710	37,256,500	4.4468	0.65%
2024-05-08	4.610	4.610	4.620	4.500	4.730	6,462,000	30,123,962	4.6617	4.610	4.610	4.620	4.500	4.730	6,462,000	4.6617	1.10%
2024-05-07	4.560	4.540	4.560	4.460	4.610	2,900,000	13,184,090	4.5462	4.560	4.540	4.560	4.460	4.610	2,900,000	4.5462	0.44%
2024-05-06	4.540	4.500	4.540	4.370	4.560	4,250,500	18,931,705	4.4540	4.540	4.500	4.540	4.370	4.560	4,250,500	4.4540	-1.30%
2024-05-03	4.600	4.590	4.600	4.480	4.690	2,952,500	13,606,964	4.6086	4.600	4.590	4.600	4.480	4.690	2,952,500	4.6086	2.91%
2024-05-02	4.470	4.440	4.470	4.320	4.480	1,055,000	4,674,566	4.4309	4.470	4.440	4.470	4.320	4.480	1,055,000	4.4309	3.00%
2024-04-30	4.340	4.330	4.340	4.280	4.390	2,937,000	12,696,965	4.3231	4.340	4.330	4.340	4.280	4.390	2,937,000	4.3231	0.46%
2024-04-29	4.320	4.310	4.320	4.260	4.420	4,337,000	18,813,860	4.3380	4.320	4.310	4.320	4.260	4.420	4,337,000	4.3380	1.17%
2024-04-26	4.270	4.240	4.270	4.090	4.280	8,915,500	37,160,760	4.1681	4.270	4.240	4.270	4.090	4.280	8,915,500	4.1681	2.40%
2024-04-25	4.170	4.160	4.170	4.070	4.310	8,761,947	36,393,842	4.1536	4.170	4.160	4.170	4.070	4.310	8,761,947	4.1536	-3.92%
2024-04-24	4.340	4.310	4.340	4.170	4.370	1,792,000	7,732,245	4.3149	4.340	4.310	4.340	4.170	4.370	1,792,000	4.3149	2.84%
2024-04-23	4.220	4.200	4.220	4.120	4.230	1,851,500	7,731,337	4.1757	4.220	4.200	4.220	4.120	4.230	1,851,500	4.1757	2.18%
2024-04-22	4.130	4.130	4.150	4.120	4.280	3,085,500	12,922,410	4.1881	4.130	4.130	4.150	4.120	4.280	3,085,500	4.1881	-2.36%
2024-04-19	4.230	4.230	4.240	4.030	4.260	6,055,500	25,228,872	4.1663	4.230	4.230	4.240	4.030	4.260	6,055,500	4.1663	1.93%
2024-04-18	4.150	4.150	4.170	4.120	4.260	7,947,100	33,252,811	4.1843	4.150	4.150	4.170	4.120	4.260	7,947,100	4.1843	-3.26%
2024-04-17	4.290	4.280	4.290	4.150	4.380	4,369,773	18,624,773	4.2622	4.290	4.280	4.290	4.150	4.380	4,369,773	4.2622	-0.92%
2024-04-16	4.330	4.330	4.380	4.130	4.380	6,739,000	28,844,359	4.2802	4.330	4.330	4.380	4.130	4.380	6,739,000	4.2802	1.41%
2024-04-15	4.270	4.260	4.270	4.100	4.310	2,774,500	11,673,297	4.2074	4.270	4.260	4.270	4.100	4.310	2,774,500	4.2074	0.00%
2024-04-12	4.270	4.270	4.280	4.260	4.360	4,052,500	17,450,974	4.3062	4.270	4.270	4.280	4.260	4.360	4,052,500	4.3062	-2.51%
2024-04-11	4.380	4.360	4.380	4.330	4.470	3,671,500	16,114,380	4.3890	4.380	4.360	4.380	4.330	4.470	3,671,500	4.3890	-1.79%
2024-04-10	4.460	4.450	4.460	4.440	4.600	1,473,027	6,627,979	4.4996	4.460	4.450	4.460	4.440	4.600	1,473,027	4.4996	-1.11%
2024-04-09	4.510	4.500	4.510	4.470	4.590	2,178,000	9,844,102	4.5198	4.510	4.500	4.510	4.470	4.590	2,178,000	4.5198	0.22%
2024-04-08	4.500	4.500	4.510	4.410	4.620	1,764,000	7,928,940	4.4949	4.500	4.500	4.510	4.410	4.620	1,764,000	4.4949	-0.88%
2024-04-05	4.540	4.510	4.540	4.450	4.710	1,253,404	5,697,163	4.5454	4.540	4.510	4.540	4.450	4.710	1,253,404	4.5454	-2.78%
2024-04-03	4.670	4.640	4.670	4.330	4.700	6,334,000	28,683,262	4.5285	4.670	4.640	4.670	4.330	4.700	6,334,000	4.5285	1.30%
2024-04-02	4.610	4.580	4.610	4.400	4.630	5,777,000	26,115,642	4.5206	4.610	4.580	4.610	4.400	4.630	5,777,000	4.5206	6.22%
2024-03-28	4.340	4.330	4.380	4.320	4.440	1,164,000	5,100,965	4.3823	4.340	4.330	4.380	4.320	4.440	1,164,000	4.3823	0.70%
2024-03-27	4.310	4.300	4.310	4.270	4.370	1,601,000	6,910,355	4.3163	4.310	4.300	4.310	4.270	4.370	1,601,000	4.3163	-1.37%
2024-03-26	4.370	4.370	4.390	4.300	4.490	1,295,500	5,717,384	4.4133	4.370	4.370	4.390	4.300	4.490	1,295,500	4.4133	1.16%
2024-03-25	4.320	4.320	4.330	4.310	4.390	995,500	4,321,295	4.3408	4.320	4.320	4.330	4.310	4.390	995,500	4.3408	-2.48%
2024-03-22	4.430	4.400	4.430	4.360	4.490	1,519,000	6,704,670	4.4139	4.430	4.400	4.430	4.360	4.490	1,519,000	4.4139	-1.56%
2024-03-21	4.500	4.500	4.530	4.420	4.550	1,410,000	6,340,635	4.4969	4.500	4.500	4.530	4.420	4.550	1,410,000	4.4969	0.45%
2024-03-20	4.480	4.480	4.490	4.470	4.570	1,271,500	5,735,155	4.5105	4.480	4.480	4.490	4.470	4.570	1,271,500	4.5105	-1.10%
2024-03-19	4.530	4.510	4.530	4.480	4.700	682,000	3,098,314	4.5430	4.530	4.510	4.530	4.480	4.700	682,000	4.5430	-1.52%
2024-03-18	4.600	4.590	4.600	4.250	4.690	5,240,492	23,582,162	4.5000	4.600	4.590	4.600	4.250	4.690	5,240,492	4.5000	7.48%
2024-03-15	4.280	4.280	4.300	4.200	4.310	8,496,000	36,310,372	4.2738	4.280	4.280	4.300	4.200	4.310	8,496,000	4.2738	-0.47%
2024-03-14	4.300	4.300	4.310	4.220	4.350	2,243,500	9,616,165	4.2862	4.300	4.300	4.310	4.220	4.350	2,243,500	4.2862	-0.92%
2024-03-13	4.340	4.330	4.340	4.300	4.650	3,563,500	15,644,975	4.3903	4.340	4.330	4.340	4.300	4.650	3,563,500	4.3903	-5.65%
2024-03-12	4.600	4.560	4.600	4.290	4.650	3,706,000	16,548,345	4.4653	4.600	4.560	4.600	4.290	4.650	3,706,000	4.4653	7.23%
2024-03-11	4.290	4.260	4.290	4.220	4.360	2,808,000	12,016,860	4.2795	4.290	4.260	4.290	4.220	4.360	2,808,000	4.2795	0.94%
2024-03-08	4.250	4.240	4.250	4.230	4.590	4,821,500	20,875,216	4.3296	4.250	4.240	4.250	4.230	4.590	4,821,500	4.3296	-5.76%
2024-03-07	4.510	4.490	4.510	4.480	4.630	3,015,000	13,648,912	4.5270	4.510	4.490	4.510	4.480	4.630	3,015,000	4.5270	-1.96%
2024-03-06	4.600	4.600	4.610	4.510	4.660	2,486,000	11,361,837	4.5703	4.600	4.600	4.610	4.510	4.660	2,486,000	4.5703	-0.65%
2024-03-05	4.630	4.620	4.630	4.610	4.840	3,410,500	15,980,965	4.6858	4.630	4.620	4.630	4.610	4.840	3,410,500	4.6858	-5.32%
2024-03-04	4.890	4.880	4.890	4.800	4.990	2,483,000	12,162,742	4.8984	4.890	4.880	4.890	4.800	4.990	2,483,000	4.8984	1.45%
2024-03-01	4.820	4.770	4.820	4.770	4.930	2,284,000	11,059,295	4.8421	4.820	4.770	4.820	4.770	4.930	2,284,000	4.8421	-2.03%
2024-02-29	4.920	4.910	4.920	4.700	4.920	7,115,500	34,691,970	4.8755	4.920	4.910	4.920	4.700	4.920	7,115,500	4.8755	3.80%
2024-02-28	4.740	4.740	4.750	4.730	5.030	6,424,500	31,190,782	4.8550	4.740	4.740	4.750	4.730	5.030	6,424,500	4.8550	-0.84%
2024-02-27	4.780	4.770	4.780	4.590	5.140	27,928,500	132,372,349	4.7397	4.780	4.770	4.780	4.590	5.140	27,928,500	4.7397	-4.21%
2024-02-26	4.990	4.980	4.990	4.600	5.000	5,775,500	28,145,532	4.8733	4.990	4.980	4.990	4.600	5.000	5,775,500	4.8733	8.48%
2024-02-23	4.600	4.560	4.600	4.500	4.640	2,300,500	10,583,740	4.6006	4.600	4.560	4.600	4.500	4.640	2,300,500	4.6006	1.10%
2024-02-22	4.550	4.520	4.550	4.340	4.550	1,704,500	7,585,635	4.4504	4.550	4.520	4.550	4.340	4.550	1,704,500	4.4504	3.41%
2024-02-21	4.400	4.390	4.400	4.320	4.560	2,255,500	10,053,552	4.4573	4.400	4.390	4.400	4.320	4.560	2,255,500	4.4573	-0.23%
2024-02-20	4.410	4.410	4.420	4.150	4.410	1,998,500	8,689,425	4.3480	4.410	4.410	4.420	4.150	4.410	1,998,500	4.3480	4.75%
2024-02-19	4.210	4.200	4.210	4.200	4.420	1,736,024	7,437,752	4.2844	4.210	4.200	4.210	4.200	4.420	1,736,024	4.2844	-5.61%
2024-02-16	4.460	4.420	4.460	4.350	4.500	800,500	3,550,445	4.4353	4.460	4.420	4.460	4.350	4.500	800,500	4.4353	2.29%
2024-02-15	4.360	4.340	4.360	4.240	4.370	547,500	2,361,975	4.3141	4.360	4.340	4.360	4.240	4.370	547,500	4.3141	2.59%
2024-02-14	4.250	4.250	4.260	4.140	4.350	1,137,500	4,849,005	4.2629	4.250	4.250	4.260	4.140	4.350	1,137,500	4.2629	0.00%
2024-02-09	4.250	4.250	4.260	4.230	4.370	148,000	633,290	4.2790	4.250	4.250	4.260	4.230	4.370	148,000	4.2790	-2.75%
2024-02-08	4.370	4.360	4.370	4.280	4.420	1,297,000	5,650,070	4.3563	4.370	4.360	4.370	4.280	4.420	1,297,000	4.3563	-0.23%
2024-02-07	4.380	4.350	4.380	4.210	4.520	6,715,654	29,496,625	4.3922	4.380	4.350	4.380	4.210	4.520	6,715,654	4.3922	4.53%
2024-02-06	4.190	4.170	4.190	3.940	4.190	4,450,500	18,120,105	4.0715	4.190	4.170	4.190	3.940	4.190	4,450,500	4.0715	5.01%
2024-02-05	3.990	3.980	3.990	3.900	4.080	2,988,000	11,890,240	3.9793	3.990	3.980	3.990	3.900	4.080	2,988,000	3.9793	-2.21%
2024-02-02	4.080	4.060	4.090	4.050	4.300	2,301,500	9,487,150	4.1222	4.080	4.060	4.090	4.050	4.300	2,301,500	4.1222	-1.92%
2024-02-01	4.160	4.160	4.180	3.930	4.270	4,639,500	19,234,985	4.1459	4.160	4.160	4.180	3.930	4.270	4,639,500	4.1459	4.79%
2024-01-31	3.970	3.960	3.970	3.850	4.220	6,760,500	26,970,929	3.9895	3.970	3.960	3.970	3.850	4.220	6,760,500	3.9895	-6.15%
2024-01-30	4.230	4.210	4.230	4.200	4.400	2,042,500	8,693,740	4.2564	4.230	4.210	4.230	4.200	4.400	2,042,500	4.2564	-2.31%
2024-01-29	4.330	4.290	4.330	4.210	4.500	4,596,590	19,946,438	4.3394	4.330	4.290	4.330	4.210	4.500	4,596,590	4.3394	-2.04%
2024-01-26	4.420	4.380	4.420	4.360	4.710	9,643,500	44,211,415	4.5846	4.420	4.380	4.420	4.360	4.710	9,643,500	4.5846	-5.56%
2024-01-25	4.680	4.670	4.680	4.430	4.710	11,735,000	53,997,222	4.6014	4.680	4.670	4.680	4.430	4.710	11,735,000	4.6014	2.86%
2024-01-24	4.550	4.540	4.550	4.430	4.600	8,156,730	36,840,075	4.5165	4.550	4.540	4.550	4.430	4.600	8,156,730	4.5165	2.71%
2024-01-23	4.430	4.430	4.450	4.170	4.490	5,298,000	23,315,850	4.4009	4.430	4.430	4.450	4.170	4.490	5,298,000	4.4009	5.48%
2024-01-22	4.200	4.200	4.210	4.110	4.490	18,650,253	80,001,020	4.2895	4.200	4.200	4.210	4.110	4.490	18,650,253	4.2895	-4.98%
2024-01-19	4.420	4.420	4.430	4.130	4.470	5,132,000	22,593,100	4.4024	4.420	4.420	4.430	4.130	4.470	5,132,000	4.4024	0.91%
2024-01-18	4.380	4.350	4.380	4.030	4.380	11,033,500	46,739,935	4.2362	4.380	4.350	4.380	4.030	4.380	11,033,500	4.2362	4.53%
2024-01-17	4.190	4.190	4.200	4.160	4.440	9,315,000	39,581,730	4.2492	4.190	4.190	4.200	4.160	4.440	9,315,000	4.2492	-4.56%
2024-01-16	4.390	4.360	4.390	4.110	4.440	7,532,000	32,539,890	4.3202	4.390	4.360	4.390	4.110	4.440	7,532,000	4.3202	4.03%
2024-01-15	4.220	4.210	4.220	3.760	4.350	22,436,680	92,841,687	4.1379	4.220	4.210	4.220	3.760	4.350	22,436,680	4.1379	9.04%
2024-01-12	3.870	3.850	3.870	3.840	4.150	4,479,500	17,672,921	3.9453	3.870	3.850	3.870	3.840	4.150	4,479,500	3.9453	-6.07%
2024-01-11	4.120	4.110	4.120	3.900	4.190	6,319,490	25,394,729	4.0185	4.120	4.110	4.120	3.900	4.190	6,319,490	4.0185	4.04%
2024-01-10	3.960	3.950	3.960	3.800	4.110	11,609,500	45,594,645	3.9274	3.960	3.950	3.960	3.800	4.110	11,609,500	3.9274	-2.94%
2024-01-09	4.080	4.070	4.080	4.030	4.150	4,564,410	18,668,831	4.0901	4.080	4.070	4.080	4.030	4.150	4,564,410	4.0901	-0.73%
2024-01-08	4.110	4.110	4.120	4.030	4.170	7,398,000	30,384,655	4.1071	4.110	4.110	4.120	4.030	4.170	7,398,000	4.1071	-1.67%
2024-01-05	4.180	4.160	4.180	4.080	4.310	8,189,842	34,449,844	4.2064	4.180	4.160	4.180	4.080	4.310	8,189,842	4.2064	-0.71%
2024-01-04	4.210	4.210	4.220	4.060	4.410	12,653,500	53,403,915	4.2205	4.210	4.210	4.220	4.060	4.410	12,653,500	4.2205	-5.61%
2024-01-03	4.460	4.450	4.460	4.360	4.510	7,701,000	34,256,360	4.4483	4.460	4.450	4.460	4.360	4.510	7,701,000	4.4483	-1.33%
2024-01-02	4.520	4.500	4.520	4.430	4.530	4,184,000	18,734,155	4.4776	4.520	4.500	4.520	4.430	4.530	4,184,000	4.4776	-1.53%
2023-12-29	4.590	4.590	4.600	4.410	4.630	6,183,130	28,192,161	4.5595	4.590	4.590	4.600	4.410	4.630	6,183,130	4.5595	3.15%
2023-12-28	4.450	4.430	4.450	4.310	4.550	17,727,000	78,549,705	4.4311	4.450	4.430	4.450	4.310	4.550	17,727,000	4.4311	-2.20%
2023-12-27	4.550	4.550	4.570	4.480	4.780	9,730,500	44,556,865	4.5791	4.550	4.550	4.570	4.480	4.780	9,730,500	4.5791	-4.21%
2023-12-22	4.750	4.750	4.760	4.630	4.900	14,152,038	67,281,753	4.7542	4.750	4.750	4.760	4.630	4.900	14,152,038	4.7542	-0.84%
2023-12-21	4.790	4.760	4.790	4.740	4.990	7,846,500	38,163,127	4.8637	4.790	4.760	4.790	4.740	4.990	7,846,500	4.8637	-4.20%
2023-12-20	5.000	5.000	5.010	4.870	5.030	3,742,735	18,597,927	4.9691	5.000	5.000	5.010	4.870	5.030	3,742,735	4.9691	1.21%
2023-12-19	4.940	4.920	4.940	4.850	5.000	2,694,033	13,318,289	4.9436	4.940	4.920	4.940	4.850	5.000	2,694,033	4.9436	-0.60%
2023-12-18	4.970	4.960	4.970	4.900	5.190	3,203,500	15,936,862	4.9748	4.970	4.960	4.970	4.900	5.190	3,203,500	4.9748	-0.80%
2023-12-15	5.010	5.010	5.020	5.000	5.210	10,618,000	53,565,269	5.0448	5.010	5.010	5.020	5.000	5.210	10,618,000	5.0448	-3.84%
2023-12-14	5.210	5.200	5.220	5.190	5.380	4,584,000	24,066,890	5.2502	5.210	5.200	5.220	5.190	5.380	4,584,000	5.2502	-0.38%
2023-12-13	5.230	5.200	5.230	5.190	5.350	3,758,500	19,800,327	5.2681	5.230	5.200	5.230	5.190	5.350	3,758,500	5.2681	-1.32%
2023-12-12	5.300	5.290	5.300	5.210	5.460	10,520,500	56,234,617	5.3452	5.300	5.290	5.300	5.210	5.460	10,520,500	5.3452	0.95%
2023-12-11	5.250	5.230	5.250	4.800	5.290	36,014,490	182,073,892	5.0556	5.250	5.230	5.250	4.800	5.290	36,014,490	5.0556	2.94%
2023-12-08	5.100	5.090	5.100	4.900	5.450	82,073,214	419,784,767	5.1148	5.100	5.090	5.100	4.900	5.450	82,073,214	5.1148	-6.42%
2023-12-07	5.450	5.430	5.450	4.990	5.500	42,515,150	226,818,427	5.3350	5.450	5.430	5.450	4.990	5.500	42,515,150	5.3350	6.65%
2023-12-06	5.110	5.060	5.110	4.680	5.320	35,826,000	177,254,330	4.9476	5.110	5.060	5.110	4.680	5.320	35,826,000	4.9476	-3.58%
2023-12-05	5.300	5.230	5.300	5.170	5.550	28,472,500	152,042,954	5.3400	5.300	5.230	5.300	5.170	5.550	28,472,500	5.3400	0.19%
2023-12-04	5.290	5.280	5.290	5.230	5.910	34,025,000	186,905,918	5.4932	5.290	5.280	5.290	5.230	5.910	34,025,000	5.4932	-2.40%
2023-12-01	5.420	5.420	5.440	5.110	5.580	35,063,000	190,861,959	5.4434	5.420	5.420	5.440	5.110	5.580	35,063,000	5.4434	5.45%
2023-11-30	5.140	5.110	5.140	5.030	5.250	25,207,431	129,799,002	5.1492	5.140	5.110	5.140	5.030	5.250	25,207,431	5.1492	1.18%
2023-11-29	5.080	5.070	5.080	4.840	5.360	25,574,100	130,088,671	5.0867	5.080	5.070	5.080	4.840	5.360	25,574,100	5.0867	4.96%
2023-11-28	4.840	4.830	4.840	4.800	5.010	7,357,500	35,882,860	4.8770	4.840	4.830	4.840	4.800	5.010	7,357,500	4.8770	-0.21%
2023-11-27	4.850	4.840	4.850	4.610	5.020	22,169,700	109,041,203	4.9185	4.850	4.840	4.850	4.610	5.020	22,169,700	4.9185	5.43%
2023-11-24	4.600	4.580	4.600	4.550	4.720	2,526,500	11,631,450	4.6038	4.600	4.580	4.600	4.550	4.720	2,526,500	4.6038	-2.13%
2023-11-23	4.700	4.700	4.710	4.630	4.750	2,057,000	9,677,057	4.7045	4.700	4.700	4.710	4.630	4.750	2,057,000	4.7045	0.86%
2023-11-22	4.660	4.660	4.670	4.660	4.750	955,500	4,475,157	4.6836	4.660	4.660	4.670	4.660	4.750	955,500	4.6836	0.00%
2023-11-21	4.660	4.650	4.660	4.650	4.790	2,712,000	12,716,992	4.6892	4.660	4.650	4.660	4.650	4.790	2,712,000	4.6892	-2.10%
2023-11-20	4.760	4.730	4.760	4.690	4.820	2,592,500	12,336,923	4.7587	4.760	4.730	4.760	4.690	4.820	2,592,500	4.7587	0.63%
2023-11-17	4.730	4.730	4.740	4.670	4.800	1,387,000	6,566,588	4.7344	4.730	4.730	4.740	4.670	4.800	1,387,000	4.7344	0.00%
2023-11-16	4.730	4.730	4.740	4.670	4.830	1,752,000	8,330,007	4.7546	4.730	4.730	4.740	4.670	4.830	1,752,000	4.7546	0.64%
2023-11-15	4.700	4.700	4.710	4.630	5.020	15,364,000	72,006,171	4.6867	4.700	4.700	4.710	4.630	5.020	15,364,000	4.6867	-4.86%
2023-11-14	4.940	4.890	4.950	4.810	4.950	2,199,500	10,766,453	4.8950	4.940	4.890	4.950	4.810	4.950	2,199,500	4.8950	0.82%
2023-11-13	4.900	4.860	4.900	4.850	4.960	723,000	3,530,765	4.8835	4.900	4.860	4.900	4.850	4.960	723,000	4.8835	-0.81%
2023-11-10	4.940	4.930	4.940	4.820	4.940	985,000	4,811,563	4.8848	4.940	4.930	4.940	4.820	4.940	985,000	4.8848	-0.20%
2023-11-09	4.950	4.940	4.950	4.810	4.990	1,725,500	8,481,821	4.9156	4.950	4.940	4.950	4.810	4.990	1,725,500	4.9156	2.48%
2023-11-08	4.830	4.820	4.830	4.800	4.950	1,503,000	7,314,118	4.8663	4.830	4.820	4.830	4.800	4.950	1,503,000	4.8663	-2.23%
2023-11-07	4.940	4.940	4.950	4.900	5.090	1,458,000	7,231,440	4.9598	4.940	4.940	4.950	4.900	5.090	1,458,000	4.9598	-0.40%
2023-11-06	4.960	4.950	4.960	4.840	5.100	3,930,000	19,554,326	4.9757	4.960	4.950	4.960	4.840	5.100	3,930,000	4.9757	1.43%
2023-11-03	4.890	4.880	4.890	4.600	4.890	2,192,500	10,416,697	4.7511	4.890	4.880	4.890	4.600	4.890	2,192,500	4.7511	4.04%
2023-11-02	4.700	4.660	4.700	4.650	4.770	943,000	4,430,750	4.6986	4.700	4.660	4.700	4.650	4.770	943,000	4.6986	-0.84%
2023-11-01	4.740	4.700	4.740	4.640	4.780	892,000	4,215,800	4.7262	4.740	4.700	4.740	4.640	4.780	892,000	4.7262	-0.21%
2023-10-31	4.750	4.730	4.750	4.630	4.840	1,140,500	5,344,220	4.6859	4.750	4.730	4.750	4.630	4.840	1,140,500	4.6859	-0.63%
2023-10-30	4.780	4.780	4.840	4.630	4.970	6,819,752	33,166,158	4.8632	4.780	4.780	4.840	4.630	4.970	6,819,752	4.8632	1.06%
2023-10-27	4.730	4.720	4.730	4.580	4.820	1,873,500	8,761,905	4.6768	4.730	4.720	4.730	4.580	4.820	1,873,500	4.6768	1.07%
2023-10-26	4.680	4.660	4.680	4.560	4.780	2,257,500	10,517,775	4.6590	4.680	4.660	4.680	4.560	4.780	2,257,500	4.6590	-0.64%
2023-10-25	4.710	4.680	4.710	4.660	4.890	1,515,500	7,195,057	4.7476	4.710	4.680	4.710	4.660	4.890	1,515,500	4.7476	-0.42%
2023-10-24	4.730	4.700	4.740	4.500	4.790	1,457,500	6,836,775	4.6908	4.730	4.700	4.740	4.500	4.790	1,457,500	4.6908	0.85%
2023-10-20	4.690	4.670	4.690	4.490	4.730	1,724,500	7,953,999	4.6124	4.690	4.670	4.690	4.490	4.730	1,724,500	4.6124	4.45%
2023-10-19	4.490	4.450	4.490	4.360	4.620	6,009,500	26,939,431	4.4828	4.490	4.450	4.490	4.360	4.620	6,009,500	4.4828	-4.06%
2023-10-18	4.680	4.680	4.690	4.660	4.800	1,220,000	5,741,905	4.7065	4.680	4.680	4.690	4.660	4.800	1,220,000	4.7065	-0.43%
2023-10-17	4.700	4.700	4.730	4.620	4.940	12,669,500	59,180,370	4.6711	4.700	4.700	4.730	4.620	4.940	12,669,500	4.6711	-4.28%
2023-10-16	4.910	4.880	4.920	4.830	5.040	1,277,500	6,256,665	4.8976	4.910	4.880	4.920	4.830	5.040	1,277,500	4.8976	-1.80%
2023-10-13	5.000	4.970	5.000	4.900	5.170	1,859,000	9,209,810	4.9542	5.000	4.970	5.000	4.900	5.170	1,859,000	4.9542	-1.38%
2023-10-12	5.070	5.070	5.080	4.900	5.250	4,286,200	21,951,128	5.1213	5.070	5.070	5.080	4.900	5.250	4,286,200	5.1213	1.60%
2023-10-11	4.990	4.970	4.990	4.920	5.070	2,292,500	11,426,975	4.9845	4.990	4.970	4.990	4.920	5.070	2,292,500	4.9845	-0.40%
2023-10-10	5.010	5.000	5.010	4.950	5.050	2,860,000	14,337,502	5.0131	5.010	5.000	5.010	4.950	5.050	2,860,000	5.0131	0.60%
2023-10-09	4.980	4.960	4.980	4.930	5.090	1,298,500	6,472,715	4.9848	4.980	4.960	4.980	4.930	5.090	1,298,500	4.9848	-1.58%
2023-10-06	5.060	5.050	5.060	4.890	5.100	2,541,500	12,756,910	5.0194	5.060	5.050	5.060	4.890	5.100	2,541,500	5.0194	2.22%
2023-10-05	4.950	4.900	4.950	4.850	4.950	633,500	3,096,220	4.8875	4.950	4.900	4.950	4.850	4.950	633,500	4.8875	1.43%
2023-10-04	4.880	4.860	4.900	4.650	4.970	1,155,800	5,510,609	4.7678	4.880	4.860	4.900	4.650	4.970	1,155,800	4.7678	1.88%
2023-10-03	4.790	4.800	4.830	4.790	5.030	636,500	3,083,420	4.8443	4.790	4.800	4.830	4.790	5.030	636,500	4.8443	-4.39%
2023-09-29	5.010	5.000	5.010	4.750	5.010	5,467,500	27,086,838	4.9542	5.010	5.000	5.010	4.750	5.010	5,467,500	4.9542	3.30%
2023-09-28	4.850	4.820	4.850	4.590	4.850	3,898,500	18,362,785	4.7102	4.850	4.820	4.850	4.590	4.850	3,898,500	4.7102	4.75%
2023-09-27	4.630	4.630	4.640	4.600	4.850	3,423,000	16,093,422	4.7016	4.630	4.630	4.640	4.600	4.850	3,423,000	4.7016	-4.14%
2023-09-26	4.830	4.830	4.840	4.810	5.030	2,926,500	14,189,807	4.8487	4.830	4.830	4.840	4.810	5.030	2,926,500	4.8487	-1.63%
2023-09-25	4.910	4.900	4.910	4.900	5.150	3,446,500	17,193,825	4.9888	4.910	4.900	4.910	4.900	5.150	3,446,500	4.9888	-4.66%
2023-09-22	5.150	5.120	5.150	4.760	5.160	7,402,000	36,810,912	4.9731	5.150	5.120	5.150	4.760	5.160	7,402,000	4.9731	6.63%
2023-09-21	4.830	4.820	4.830	4.760	5.110	5,538,000	27,024,955	4.8799	4.830	4.820	4.830	4.760	5.110	5,538,000	4.8799	-4.92%
2023-09-20	5.080	5.070	5.080	5.040	5.150	3,131,500	15,888,820	5.0739	5.080	5.070	5.080	5.040	5.150	3,131,500	5.0739	0.79%
2023-09-19	5.040	5.030	5.040	4.890	5.190	8,744,000	44,273,330	5.0633	5.040	5.030	5.040	4.890	5.190	8,744,000	5.0633	1.82%
2023-09-18	4.950	4.950	4.960	4.820	5.230	10,689,000	53,615,930	5.0160	4.950	4.950	4.960	4.820	5.230	10,689,000	5.0160	-5.35%
2023-09-15	5.230	5.230	5.240	4.860	5.260	50,574,500	262,834,515	5.1970	5.230	5.230	5.240	4.860	5.260	50,574,500	5.1970	4.81%
2023-09-14	4.990	4.980	4.990	4.570	5.210	32,450,000	159,866,477	4.9265	4.990	4.980	4.990	4.570	5.210	32,450,000	4.9265	2.04%
2023-09-13	4.890	4.890	4.900	4.740	4.930	8,588,000	41,655,360	4.8504	4.890	4.890	4.900	4.740	4.930	8,588,000	4.8504	1.87%
2023-09-12	4.800	4.800	4.820	4.670	4.890	8,318,500	39,743,175	4.7777	4.800	4.800	4.820	4.670	4.890	8,318,500	4.7777	-1.03%
2023-09-11	4.850	4.840	4.850	4.680	4.880	6,940,800	33,316,421	4.8001	4.850	4.840	4.850	4.680	4.880	6,940,800	4.8001	1.25%
2023-09-07	4.790	4.790	4.800	4.720	4.940	5,655,500	27,374,230	4.8403	4.790	4.790	4.800	4.720	4.940	5,655,500	4.8403	-1.03%
2023-09-06	4.840	4.840	4.860	4.620	4.980	7,808,500	37,220,406	4.7667	4.840	4.840	4.860	4.620	4.980	7,808,500	4.7667	0.00%
2023-09-05	4.840	4.840	4.850	4.620	4.840	7,784,000	36,673,438	4.7114	4.840	4.840	4.850	4.620	4.840	7,784,000	4.7114	3.64%
2023-09-04	4.670	4.670	4.680	4.500	4.970	17,188,000	81,834,401	4.7611	4.670	4.670	4.680	4.500	4.970	17,188,000	4.7611	5.18%
2023-08-31	4.440	4.440	4.490	4.420	4.750	9,660,500	44,371,545	4.5931	4.440	4.440	4.490	4.420	4.750	9,660,500	4.5931	-3.06%
2023-08-30	4.580	4.570	4.580	4.430	4.690	5,791,500	26,336,660	4.5475	4.580	4.570	4.580	4.430	4.690	5,791,500	4.5475	4.57%
2023-08-29	4.380	4.370	4.380	3.960	4.440	5,485,000	23,041,500	4.2008	4.380	4.370	4.380	3.960	4.440	5,485,000	4.2008	1.62%
2023-08-28	4.310	4.310	4.320	4.250	4.560	7,886,500	34,954,342	4.4322	4.310	4.310	4.320	4.250	4.560	7,886,500	4.4322	-1.15%
2023-08-25	4.360	4.360	4.380	4.270	4.500	2,954,500	13,012,667	4.4044	4.360	4.360	4.380	4.270	4.500	2,954,500	4.4044	-0.91%
2023-08-24	4.400	4.400	4.420	4.160	4.520	12,160,500	52,529,130	4.3197	4.400	4.400	4.420	4.160	4.520	12,160,500	4.3197	3.53%
2023-08-23	4.250	4.240	4.250	4.240	4.480	5,385,500	23,253,771	4.3178	4.250	4.240	4.250	4.240	4.480	5,385,500	4.3178	-5.13%
2023-08-22	4.480	4.480	4.490	4.360	4.750	13,843,500	61,172,730	4.4189	4.480	4.480	4.490	4.360	4.750	13,843,500	4.4189	-1.97%
2023-08-21	4.570	4.560	4.570	3.880	4.760	23,511,500	104,754,230	4.4554	4.570	4.560	4.570	3.880	4.760	23,511,500	4.4554	17.78%
2023-08-18	3.880	3.810	3.880	3.800	4.040	2,322,500	9,052,885	3.8979	3.880	3.810	3.880	3.800	4.040	2,322,500	3.8979	-2.76%
2023-08-17	3.990	3.980	3.990	3.880	4.280	2,696,000	10,818,715	4.0129	3.990	3.980	3.990	3.880	4.280	2,696,000	4.0129	0.50%
2023-08-16	3.970	3.960	3.970	3.850	4.010	2,702,000	10,600,135	3.9231	3.970	3.960	3.970	3.850	4.010	2,702,000	3.9231	0.00%
2023-08-15	3.970	3.960	3.980	3.880	4.040	1,868,500	7,383,720	3.9517	3.970	3.960	3.980	3.880	4.040	1,868,500	3.9517	-0.75%
2023-08-14	4.000	4.000	4.020	3.920	4.100	3,099,000	12,337,870	3.9812	4.000	4.000	4.020	3.920	4.100	3,099,000	3.9812	-4.31%
2023-08-11	4.180	4.160	4.180	4.070	4.200	1,333,500	5,507,355	4.1300	4.180	4.160	4.180	4.070	4.200	1,333,500	4.1300	0.00%
2023-08-10	4.180	4.170	4.180	4.140	4.340	1,921,900	8,079,577	4.2040	4.180	4.170	4.180	4.140	4.340	1,921,900	4.2040	-2.79%
2023-08-09	4.300	4.280	4.300	4.260	4.450	2,813,000	12,172,955	4.3274	4.300	4.280	4.300	4.260	4.450	2,813,000	4.3274	-2.27%
2023-08-08	4.400	4.390	4.400	4.250	4.450	2,311,000	10,103,835	4.3721	4.400	4.390	4.400	4.250	4.450	2,311,000	4.3721	1.38%
2023-08-07	4.340	4.340	4.380	4.320	4.660	2,267,000	10,033,345	4.4258	4.340	4.340	4.380	4.320	4.660	2,267,000	4.4258	-5.45%
2023-08-04	4.590	4.570	4.590	4.530	4.690	1,982,000	9,073,450	4.5779	4.590	4.570	4.590	4.530	4.690	1,982,000	4.5779	-0.65%
2023-08-03	4.620	4.590	4.620	4.540	4.700	2,259,000	10,449,485	4.6257	4.620	4.590	4.620	4.540	4.700	2,259,000	4.6257	1.76%
2023-08-02	4.540	4.540	4.560	4.530	4.800	4,056,000	18,717,465	4.6148	4.540	4.540	4.560	4.530	4.800	4,056,000	4.6148	-5.02%
2023-08-01	4.780	4.780	4.830	4.750	4.930	2,644,000	12,740,945	4.8188	4.780	4.780	4.830	4.750	4.930	2,644,000	4.8188	-1.65%
2023-07-31	4.860	4.860	4.900	4.840	5.070	3,760,500	18,531,390	4.9279	4.860	4.860	4.900	4.840	5.070	3,760,500	4.9279	-1.02%
2023-07-28	4.910	4.910	4.940	4.790	5.030	7,452,000	36,424,295	4.8879	4.910	4.910	4.940	4.790	5.030	7,452,000	4.8879	-0.81%
2023-07-27	4.950	4.940	4.960	4.880	5.080	3,584,000	17,762,145	4.9560	4.950	4.940	4.960	4.880	5.080	3,584,000	4.9560	-1.00%
2023-07-26	5.000	5.000	5.010	4.930	5.130	4,896,500	24,597,175	5.0234	5.000	5.000	5.010	4.930	5.130	4,896,500	5.0234	0.40%
2023-07-25	4.980	4.980	4.990	4.890	5.150	5,157,000	25,574,190	4.9591	4.980	4.980	4.990	4.890	5.150	5,157,000	4.9591	-0.40%
2023-07-24	5.000	5.000	5.010	4.730	5.160	8,304,500	41,129,130	4.9526	5.000	5.000	5.010	4.730	5.160	8,304,500	4.9526	3.31%
2023-07-21	4.840	4.840	4.850	4.590	4.880	4,858,000	23,146,510	4.7646	4.840	4.840	4.850	4.590	4.880	4,858,000	4.7646	3.42%
2023-07-20	4.680	4.680	4.690	4.600	4.910	6,023,500	28,664,540	4.7588	4.680	4.680	4.690	4.600	4.910	6,023,500	4.7588	-1.47%
2023-07-19	4.750	4.740	4.750	4.500	4.940	11,411,274	53,624,010	4.6992	4.750	4.740	4.750	4.500	4.940	11,411,274	4.6992	-3.06%
2023-07-18	4.900	4.900	4.910	4.850	5.040	10,718,500	52,873,035	4.9329	4.900	4.900	4.910	4.850	5.040	10,718,500	4.9329	0.00%
2023-07-14	4.900	4.900	4.920	4.900	5.500	21,710,826	112,050,672	5.1611	4.900	4.900	4.920	4.900	5.500	21,710,826	5.1611	-7.37%
2023-07-13	5.290	5.290	5.300	4.950	5.420	29,236,500	153,090,015	5.2363	5.290	5.290	5.300	4.950	5.420	29,236,500	5.2363	7.74%
2023-07-12	4.910	4.910	4.920	4.740	5.000	7,241,000	35,619,780	4.9192	4.910	4.910	4.920	4.740	5.000	7,241,000	4.9192	2.08%
2023-07-11	4.810	4.810	4.820	4.670	4.940	6,685,000	32,032,990	4.7918	4.810	4.810	4.820	4.670	4.940	6,685,000	4.7918	1.48%
2023-07-10	4.740	4.740	4.750	4.500	4.900	10,125,500	47,765,670	4.7174	4.740	4.740	4.750	4.500	4.900	10,125,500	4.7174	5.33%
2023-07-07	4.500	4.500	4.530	4.410	4.770	7,415,000	34,165,670	4.6076	4.500	4.500	4.530	4.410	4.770	7,415,000	4.6076	-0.88%
2023-07-06	4.540	4.540	4.560	4.400	4.820	10,290,500	46,943,740	4.5619	4.540	4.540	4.560	4.400	4.820	10,290,500	4.5619	-4.42%
2023-07-05	4.750	4.740	4.750	4.590	5.050	17,865,000	86,115,805	4.8204	4.750	4.740	4.750	4.590	5.050	17,865,000	4.8204	-1.66%
2023-07-04	4.830	4.820	4.830	4.610	5.090	25,113,000	121,703,143	4.8462	4.830	4.820	4.830	4.610	5.090	25,113,000	4.8462	-0.82%
2023-07-03	4.870	4.860	4.870	4.220	5.150	47,485,000	227,523,745	4.7915	4.870	4.860	4.870	4.220	5.150	47,485,000	4.7915	9.44%
2023-06-30	4.450	4.440	4.450	3.950	4.620	64,808,281	274,722,381	4.2390	4.450	4.440	4.450	3.950	4.620	64,808,281	4.2390	13.23%
2023-06-29	3.930	3.910	3.930	3.510	4.390	72,520,900	284,921,902	3.9288	3.930	3.910	3.930	3.510	4.390	72,520,900	3.9288	14.58%
2023-06-28	3.430	3.430	3.440	3.250	3.600	17,751,000	61,478,890	3.4634	3.430	3.430	3.440	3.250	3.600	17,751,000	3.4634	3.94%
2023-06-27	3.300	3.290	3.300	3.150	3.400	11,991,000	38,853,250	3.2402	3.300	3.290	3.300	3.150	3.400	11,991,000	3.2402	0.30%
2023-06-26	3.290	3.280	3.290	3.230	3.790	29,442,500	102,118,867	3.4684	3.290	3.280	3.290	3.230	3.790	29,442,500	3.4684	3.46%
2023-06-23	3.180	3.170	3.180	2.960	3.840	17,113,510	55,255,981	3.2288	3.180	3.170	3.180	2.960	3.840	17,113,510	3.2288	-14.29%
2023-06-21	3.710	3.700	3.710	3.650	5.150	56,635,500	231,131,585	4.0810	3.710	3.700	3.710	3.650	5.150	56,635,500	4.0810	-38.47%
2023-06-20	6.030	6.030	6.060	6.030	7.410	6,565,000	43,474,964	6.6222	6.030	6.030	6.060	6.030	7.410	6,565,000	6.6222	-18.62%
2023-06-19	7.410	7.410	7.450	7.400	8.540	5,113,000	39,461,095	7.7178	7.410	7.410	7.450	7.400	8.540	5,113,000	7.7178	-13.23%
2023-06-16	8.540	8.540	8.910	8.540	9.190	1,629,500	14,428,175	8.8544	8.540	8.540	8.910	8.540	9.190	1,629,500	8.8544	-5.84%
2023-06-15	9.070	9.050	9.120	8.800	9.470	1,600,000	14,744,105	9.2151	9.070	9.050	9.120	8.800	9.470	1,600,000	9.2151	-2.99%
2023-06-14	9.350	9.160	9.350	9.050	9.580	2,022,000	18,700,100	9.2483	9.350	9.160	9.350	9.050	9.580	2,022,000	9.2483	0.00%
2023-06-13	9.350	9.340	9.350	8.800	10.50	6,494,000	62,002,240	9.5476	9.350	9.340	9.350	8.800	10.50	6,494,000	9.5476	3.20%
2023-06-12	9.060	9.060	9.160	7.800	9.380	4,053,000	35,833,796	8.8413	9.060	9.060	9.160	7.800	9.380	4,053,000	8.8413	16.15%
2023-06-09	7.800	7.780	7.800	7.480	8.660	3,796,000	29,901,840	7.8772	7.800	7.780	7.800	7.480	8.660	3,796,000	7.8772	-9.09%
2023-06-08	8.580	8.530	8.580	8.300	9.790	3,219,500	28,715,120	8.9191	8.580	8.530	8.580	8.300	9.790	3,219,500	8.9191	-9.68%
2023-06-07	9.500	9.500	9.510	9.420	11.56	1,893,000	19,331,407	10.212	9.500	9.500	9.510	9.420	11.56	1,893,000	10.212	-14.57%
2023-06-06	11.12	11.06	11.12	10.96	12.10	1,120,500	12,892,330	11.506	11.12	11.06	11.12	10.96	12.10	1,120,500	11.506	-5.60%
2023-06-05	11.78	11.60	11.78	11.52	12.22	1,666,500	19,673,850	11.805	11.78	11.60	11.78	11.52	12.22	1,666,500	11.805	-1.17%
2023-06-02	11.92	11.90	11.92	11.60	12.10	2,345,000	27,777,640	11.845	11.92	11.90	11.92	11.60	12.10	2,345,000	11.845	2.41%
2023-06-01	11.64	11.42	11.64	11.30	12.12	1,120,000	13,106,640	11.702	11.64	11.42	11.64	11.30	12.12	1,120,000	11.702	1.93%
2023-05-31	11.42	11.40	11.42	10.98	11.86	1,424,000	16,161,490	11.349	11.42	11.40	11.42	10.98	11.86	1,424,000	11.349	0.88%
2023-05-30	11.32	11.18	11.32	11.10	11.38	1,099,000	12,420,190	11.301	11.32	11.18	11.32	11.10	11.38	1,099,000	11.301	1.07%
2023-05-29	11.20	11.18	11.20	11.10	11.74	1,108,000	12,522,670	11.302	11.20	11.18	11.20	11.10	11.74	1,108,000	11.302	-4.60%
2023-05-25	11.74	11.74	11.86	11.74	12.30	1,030,500	12,263,240	11.900	11.74	11.74	11.86	11.74	12.30	1,030,500	11.900	-3.93%
2023-05-24	12.22	12.18	12.22	12.02	12.38	1,164,000	14,283,990	12.271	12.22	12.18	12.22	12.02	12.38	1,164,000	12.271	-1.13%
2023-05-23	12.36	12.28	12.36	12.20	12.62	1,137,500	14,089,740	12.387	12.36	12.28	12.36	12.20	12.62	1,137,500	12.387	-0.32%
2023-05-22	12.40	12.30	12.40	12.12	12.60	1,296,000	16,097,380	12.421	12.40	12.30	12.40	12.12	12.60	1,296,000	12.421	-0.80%
2023-05-19	12.50	12.38	12.50	12.26	12.70	1,307,500	16,310,700	12.475	12.50	12.38	12.50	12.26	12.70	1,307,500	12.475	0.16%
2023-05-18	12.48	12.36	12.64	12.24	12.70	1,612,500	20,087,690	12.457	12.48	12.36	12.64	12.24	12.70	1,612,500	12.457	1.79%
2023-05-17	12.26	12.26	12.40	12.14	12.64	1,266,500	15,741,570	12.429	12.26	12.26	12.40	12.14	12.64	1,266,500	12.429	-2.08%
2023-05-16	12.52	12.52	12.70	12.52	13.48	1,607,500	20,534,080	12.774	12.52	12.52	12.70	12.52	13.48	1,607,500	12.774	-5.86%
2023-05-15	13.30	13.30	13.36	12.66	13.56	1,669,500	21,412,128	12.825	13.30	13.30	13.36	12.66	13.56	1,669,500	12.825	1.22%
2023-05-12	13.14	13.10	13.14	12.58	13.28	1,505,500	19,717,360	13.097	13.14	13.10	13.14	12.58	13.28	1,505,500	13.097	2.66%
2023-05-11	12.80	12.80	13.00	12.34	13.34	1,306,500	16,997,930	13.010	12.80	12.80	13.00	12.34	13.34	1,306,500	13.010	1.75%
2023-05-10	12.58	12.58	12.74	12.40	12.98	1,215,000	15,335,010	12.621	12.58	12.58	12.74	12.40	12.98	1,215,000	12.621	0.64%
2023-05-09	12.50	12.30	12.50	12.26	12.76	1,320,500	16,399,510	12.419	12.50	12.30	12.50	12.26	12.76	1,320,500	12.419	-0.32%
2023-05-08	12.54	12.50	12.54	12.10	12.56	1,152,500	14,266,570	12.379	12.54	12.50	12.54	12.10	12.56	1,152,500	12.379	1.13%
2023-05-05	12.40	12.40	12.48	12.12	12.68	1,216,500	15,067,730	12.386	12.40	12.40	12.48	12.12	12.68	1,216,500	12.386	1.31%
2023-05-04	12.24	12.20	12.24	12.12	12.80	1,333,500	16,487,270	12.364	12.24	12.20	12.24	12.12	12.80	1,333,500	12.364	-2.08%
2023-05-03	12.50	12.38	12.50	12.00	12.98	1,509,500	18,597,000	12.320	12.50	12.38	12.50	12.00	12.98	1,509,500	12.320	-4.43%
2023-05-02	13.08	12.88	13.08	12.78	13.72	1,377,500	18,117,620	13.153	13.08	12.88	13.08	12.78	13.72	1,377,500	13.153	-1.06%
2023-04-28	13.22	13.00	13.22	12.40	13.22	1,302,000	16,591,840	12.743	13.22	13.00	13.22	12.40	13.22	1,302,000	12.743	6.61%
2023-04-27	12.40	12.30	12.48	11.86	12.60	1,200,000	14,718,900	12.266	12.40	12.30	12.48	11.86	12.60	1,200,000	12.266	3.33%
2023-04-26	12.00	12.00	12.36	11.80	12.38	1,243,000	15,095,120	12.144	12.00	12.00	12.36	11.80	12.38	1,243,000	12.144	0.50%
2023-04-25	11.94	11.94	12.24	11.82	12.48	1,176,500	14,206,340	12.075	11.94	11.94	12.24	11.82	12.48	1,176,500	12.075	-2.29%
2023-04-24	12.22	11.84	12.22	11.72	12.36	1,280,000	15,317,260	11.967	12.22	11.84	12.22	11.72	12.36	1,280,000	11.967	1.33%
2023-04-21	12.06	11.90	12.06	11.76	12.30	1,326,500	15,888,160	11.978	12.06	11.90	12.06	11.76	12.30	1,326,500	11.978	-0.50%
2023-04-20	12.12	12.12	12.18	11.80	12.40	1,142,500	13,874,790	12.144	12.12	12.12	12.18	11.80	12.40	1,142,500	12.144	3.41%
2023-04-19	11.72	11.72	11.96	11.50	12.00	1,211,500	14,285,230	11.791	11.72	11.72	11.96	11.50	12.00	1,211,500	11.791	-1.68%
2023-04-18	11.92	11.92	12.02	11.80	13.30	1,223,000	15,352,450	12.553	11.92	11.92	12.02	11.80	13.30	1,223,000	12.553	-7.60%
2023-04-17	12.90	12.90	13.06	12.10	13.22	1,225,500	15,753,760	12.855	12.90	12.90	13.06	12.10	13.22	1,225,500	12.855	6.09%
2023-04-14	12.16	12.14	12.16	11.24	12.16	1,254,000	14,497,470	11.561	12.16	12.14	12.16	11.24	12.16	1,254,000	11.561	7.23%
2023-04-13	11.34	11.34	11.46	11.26	11.64	808,000	9,264,580	11.466	11.34	11.34	11.46	11.26	11.64	808,000	11.466	-1.05%
2023-04-12	11.46	11.32	11.60	11.18	11.66	816,000	9,329,890	11.434	11.46	11.32	11.60	11.18	11.66	816,000	11.434	-0.35%
2023-04-11	11.50	11.40	11.50	10.94	11.50	804,000	9,112,130	11.333	11.50	11.40	11.50	10.94	11.50	804,000	11.333	2.13%
2023-04-06	11.26	11.26	11.54	11.22	11.68	802,000	9,174,560	11.440	11.26	11.26	11.54	11.22	11.68	802,000	11.440	-0.88%
2023-04-04	11.36	11.34	11.42	11.12	11.66	806,000	9,262,170	11.492	11.36	11.34	11.42	11.12	11.66	806,000	11.492	-2.07%
2023-04-03	11.60	11.58	11.60	11.14	11.64	1,011,500	11,512,570	11.382	11.60	11.58	11.60	11.14	11.64	1,011,500	11.382	0.69%
2023-03-31	11.52	11.40	11.52	11.22	11.58	1,241,000	14,200,080	11.442	11.52	11.40	11.52	11.22	11.58	1,241,000	11.442	0.52%
2023-03-30	11.46	11.30	11.46	11.26	11.66	1,223,500	14,026,390	11.464	11.46	11.30	11.46	11.26	11.66	1,223,500	11.464	-0.35%
2023-03-29	11.50	11.50	11.52	11.16	11.70	1,287,000	14,712,670	11.432	11.50	11.50	11.52	11.16	11.70	1,287,000	11.432	0.52%
2023-03-28	11.44	11.36	11.44	11.10	11.54	1,268,500	14,426,580	11.373	11.44	11.36	11.44	11.10	11.54	1,268,500	11.373	1.96%
2023-03-27	11.22	11.22	11.24	10.92	11.60	1,226,500	13,932,380	11.359	11.22	11.22	11.24	10.92	11.60	1,226,500	11.359	0.18%
2023-03-24	11.20	11.10	11.20	10.30	11.26	1,273,000	13,495,270	10.601	11.20	11.10	11.20	10.30	11.26	1,273,000	10.601	3.13%
2023-03-23	10.86	10.76	10.86	10.58	12.08	1,548,000	17,632,670	11.391	10.86	10.76	10.86	10.58	12.08	1,548,000	11.391	-8.74%
2023-03-22	11.90	11.90	12.10	11.82	12.20	1,222,500	14,697,550	12.023	11.90	11.90	12.10	11.82	12.20	1,222,500	12.023	0.00%
2023-03-21	11.90	11.66	11.88	11.58	11.98	1,240,000	14,587,170	11.764	11.90	11.66	11.88	11.58	11.98	1,240,000	11.764	2.59%
2023-03-20	11.60	11.60	11.76	11.56	12.20	1,220,000	14,470,400	11.861	11.60	11.60	11.76	11.56	12.20	1,220,000	11.861	-3.33%
2023-03-17	12.00	12.00	12.14	11.96	12.20	1,275,000	15,410,540	12.087	12.00	12.00	12.14	11.96	12.20	1,275,000	12.087	-0.33%
2023-03-16	12.04	11.80	12.04	11.72	12.26	1,228,000	14,749,420	12.011	12.04	11.80	12.04	11.72	12.26	1,228,000	12.011	0.33%
2023-03-15	12.00	12.00	12.20	11.80	12.44	1,097,500	13,344,270	12.159	12.00	12.00	12.20	11.80	12.44	1,097,500	12.159	-1.96%
2023-03-14	12.24	12.12	12.24	12.12	12.80	1,061,500	13,088,020	12.330	12.24	12.12	12.24	12.12	12.80	1,061,500	12.330	-0.49%
2023-03-13	12.30	12.30	12.32	11.84	12.36	1,069,000	12,957,330	12.121	12.30	12.30	12.32	11.84	12.36	1,069,000	12.121	3.19%
2023-03-10	11.92	11.92	12.20	11.66	12.50	1,106,500	13,257,460	11.981	11.92	11.92	12.20	11.66	12.50	1,106,500	11.981	-0.33%
2023-03-09	11.96	11.96	12.06	11.86	12.28	1,061,000	12,738,980	12.007	11.96	11.96	12.06	11.86	12.28	1,061,000	12.007	0.00%
2023-03-08	11.96	11.94	11.96	11.78	12.30	1,055,500	12,637,370	11.973	11.96	11.94	11.96	11.78	12.30	1,055,500	11.973	-0.50%
2023-03-07	12.02	12.00	12.14	11.86	12.34	1,144,000	13,867,090	12.122	12.02	12.00	12.14	11.86	12.34	1,144,000	12.122	-0.33%
2023-03-06	12.06	11.92	12.06	11.78	12.50	703,000	8,512,440	12.109	12.06	11.92	12.06	11.78	12.50	703,000	12.109	2.38%
2023-03-03	11.78	11.62	11.78	11.40	11.78	764,000	8,958,600	11.726	11.78	11.62	11.78	11.40	11.78	764,000	11.726	0.68%
2023-03-02	11.70	11.70	11.78	11.58	11.92	867,000	10,200,700	11.766	11.70	11.70	11.78	11.58	11.92	867,000	11.766	-0.68%
2023-03-01	11.78	11.78	11.80	11.62	12.78	999,000	11,888,050	11.900	11.78	11.78	11.80	11.62	12.78	999,000	11.900	-1.83%
2023-02-28	12.00	12.00	12.16	12.00	12.86	986,500	12,172,390	12.339	12.00	12.00	12.16	12.00	12.86	986,500	12.339	-3.69%
2023-02-27	12.46	12.38	12.46	11.90	12.90	507,500	6,317,250	12.448	12.46	12.38	12.46	11.90	12.90	507,500	12.448	-0.48%
2023-02-24	12.52	12.46	12.54	12.18	13.08	752,500	9,442,200	12.548	12.52	12.46	12.54	12.18	13.08	752,500	12.548	2.29%
2023-02-23	12.24	12.24	12.44	12.06	12.96	489,000	6,116,610	12.508	12.24	12.24	12.44	12.06	12.96	489,000	12.508	-1.77%
2023-02-22	12.46	12.38	12.82	12.34	13.12	1,002,500	12,747,430	12.716	12.46	12.38	12.82	12.34	13.12	1,002,500	12.716	-7.01%
2023-02-21	13.40	13.30	13.40	13.06	13.58	458,500	6,109,630	13.325	13.40	13.30	13.40	13.06	13.58	458,500	13.325	2.29%
2023-02-20	13.10	13.10	13.26	13.04	13.74	682,500	9,122,050	13.366	13.10	13.10	13.26	13.04	13.74	682,500	13.366	0.46%
2023-02-17	13.04	13.04	13.10	13.04	13.88	777,500	10,373,940	13.343	13.04	13.04	13.10	13.04	13.88	777,500	13.343	-4.82%
2023-02-16	13.70	13.70	13.78	13.50	15.04	792,000	11,227,700	14.176	13.70	13.70	13.78	13.50	15.04	792,000	14.176	-6.29%
2023-02-15	14.62	14.62	14.64	13.60	14.80	786,500	11,184,600	14.221	14.62	14.62	14.64	13.60	14.80	786,500	14.221	4.43%
2023-02-14	14.00	14.00	14.06	13.34	14.50	763,500	10,653,682	13.954	14.00	14.00	14.06	13.34	14.50	763,500	13.954	-0.14%
2023-02-13	14.02	13.82	14.02	11.90	14.10	1,455,000	19,407,030	13.338	14.02	13.82	14.02	11.90	14.10	1,455,000	13.338	13.61%
2023-02-10	12.34	12.28	12.34	11.60	12.40	572,500	6,903,480	12.058	12.34	12.28	12.34	11.60	12.40	572,500	12.058	3.01%
2023-02-09	11.98	11.98	12.10	11.52	12.28	107,000	1,278,640	11.950	11.98	11.98	12.10	11.52	12.28	107,000	11.950	0.67%
2023-02-08	11.90	11.90	11.92	11.30	11.92	171,000	1,982,210	11.592	11.90	11.90	11.92	11.30	11.92	171,000	11.592	1.71%
2023-02-07	11.70	11.58	11.70	11.50	12.88	789,500	9,623,670	12.190	11.70	11.58	11.70	11.50	12.88	789,500	12.190	-4.10%
2023-02-06	12.20	12.20	12.32	11.16	12.80	514,500	6,212,440	12.075	12.20	12.20	12.32	11.16	12.80	514,500	12.075	5.17%
2023-02-03	11.60	11.46	11.60	11.32	12.10	363,500	4,214,700	11.595	11.60	11.46	11.60	11.32	12.10	363,500	11.595	-3.33%
2023-02-02	12.00	11.92	12.00	10.90	12.26	1,227,000	14,344,750	11.691	12.00	11.92	12.00	10.90	12.26	1,227,000	11.691	10.91%
2023-02-01	10.82	10.82	10.90	10.38	11.10	653,500	7,050,850	10.789	10.82	10.82	10.90	10.38	11.10	653,500	10.789	4.84%
2023-01-31	10.32	10.32	10.38	10.10	10.44	150,500	1,555,380	10.335	10.32	10.32	10.38	10.10	10.44	150,500	10.335	-0.39%
2023-01-30	10.36	10.26	10.38	10.00	10.50	231,500	2,369,670	10.236	10.36	10.26	10.38	10.00	10.50	231,500	10.236	2.57%
2023-01-27	10.10	10.06	10.18	10.00	10.20	318,500	3,212,130	10.085	10.10	10.06	10.18	10.00	10.20	318,500	10.085	0.20%
2023-01-26	10.08	10.02	10.08	9.880	10.28	2,577,000	25,638,875	9.9491	10.08	10.02	10.08	9.880	10.28	2,577,000	9.9491	-1.18%
2023-01-20	10.20	10.20	10.28	9.890	10.20	3,371,500	33,605,465	9.9675	10.20	10.20	10.28	9.890	10.20	3,371,500	9.9675	0.00%
2023-01-19	10.20	10.18	10.20	9.760	10.28	2,070,500	20,623,190	9.9605	10.20	10.18	10.20	9.760	10.28	2,070,500	9.9605	-0.78%
2023-01-18	10.28	10.26	10.36	10.20	10.50	132,500	1,367,770	10.323	10.28	10.26	10.36	10.20	10.50	132,500	10.323	0.78%
2023-01-17	10.20	10.20	10.30	10.00	10.40	217,000	2,220,070	10.231	10.20	10.20	10.30	10.00	10.40	217,000	10.231	-1.92%
2023-01-16	10.40	10.22	10.40	9.910	10.90	1,425,500	14,598,165	10.241	10.40	10.22	10.40	9.910	10.90	1,425,500	10.241	-4.41%
2023-01-13	10.88	10.86	10.88	10.36	11.22	2,390,000	25,883,590	10.830	10.88	10.86	10.88	10.36	11.22	2,390,000	10.830	3.82%
2023-01-12	10.48	10.40	10.48	10.30	10.78	648,000	6,771,630	10.450	10.48	10.40	10.48	10.30	10.78	648,000	10.450	1.35%
2023-01-11	10.34	10.34	10.36	10.34	11.20	1,651,500	17,587,320	10.649	10.34	10.34	10.36	10.34	11.20	1,651,500	10.649	-6.51%
2023-01-10	11.06	11.06	11.08	10.54	11.36	1,815,000	20,024,000	11.033	11.06	11.06	11.08	10.54	11.36	1,815,000	11.033	-0.36%
2023-01-09	11.10	11.10	11.12	10.26	12.10	11,805,000	130,391,488	11.045	11.10	11.10	11.12	10.26	12.10	11,805,000	11.045

Recommend Webb-site to a friend