Prices and Webb-site Total Returns

Alphamab Oncology: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09966	2019-12-12			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-01-26	9.050	9.020	9.050	8.910	9.630	2,420,000	22,195,400	9.1717	9.050	9.020	9.050	8.910	9.630	2,420,000	9.1717	-6.02%
2026-01-23	9.630	9.520	9.630	9.400	9.870	1,371,000	13,200,930	9.6287	9.630	9.520	9.630	9.400	9.870	1,371,000	9.6287	0.10%
2026-01-22	9.620	9.590	9.620	9.450	9.850	1,027,030	9,858,842	9.5994	9.620	9.590	9.620	9.450	9.850	1,027,030	9.5994	-2.73%
2026-01-21	9.890	9.770	9.890	9.300	9.930	1,907,000	18,471,490	9.6862	9.890	9.770	9.890	9.300	9.930	1,907,000	9.6862	4.88%
2026-01-20	9.430	9.430	9.440	9.300	10.02	2,419,163	23,084,535	9.5424	9.430	9.430	9.440	9.300	10.02	2,419,163	9.5424	-3.97%
2026-01-19	9.820	9.820	9.930	9.740	10.20	1,801,235	17,782,362	9.8723	9.820	9.820	9.930	9.740	10.20	1,801,235	9.8723	-3.73%
2026-01-16	10.20	10.15	10.22	9.870	10.40	1,426,000	14,321,845	10.043	10.20	10.15	10.22	9.870	10.40	1,426,000	10.043	-0.78%
2026-01-15	10.28	10.25	10.28	10.10	10.53	846,000	8,678,570	10.258	10.28	10.25	10.28	10.10	10.53	846,000	10.258	0.59%
2026-01-14	10.22	10.22	10.24	10.22	10.87	1,047,000	10,893,510	10.404	10.22	10.22	10.24	10.22	10.87	1,047,000	10.404	-3.77%
2026-01-13	10.62	10.46	10.62	10.40	11.07	1,130,000	12,150,400	10.753	10.62	10.46	10.62	10.40	11.07	1,130,000	10.753	-1.85%
2026-01-12	10.82	10.79	10.84	10.32	10.99	1,633,000	17,362,390	10.632	10.82	10.79	10.84	10.32	10.99	1,633,000	10.632	-1.01%
2026-01-09	10.93	10.93	10.95	10.48	10.95	1,253,000	13,459,180	10.742	10.93	10.93	10.95	10.48	10.95	1,253,000	10.742	1.02%
2026-01-08	10.82	10.82	10.87	10.16	11.06	3,264,000	35,439,008	10.858	10.82	10.82	10.87	10.16	11.06	3,264,000	10.858	6.08%
2026-01-07	10.20	10.16	10.20	9.670	10.25	2,057,000	20,434,870	9.9343	10.20	10.16	10.20	9.670	10.25	2,057,000	9.9343	2.72%
2026-01-06	9.930	9.760	9.930	9.690	10.01	1,395,000	13,758,420	9.8627	9.930	9.760	9.930	9.690	10.01	1,395,000	9.8627	1.74%
2026-01-05	9.760	9.680	9.760	9.410	10.04	1,770,000	17,411,789	9.8372	9.760	9.680	9.760	9.410	10.04	1,770,000	9.8372	1.88%
2026-01-02	9.580	9.580	9.600	9.540	9.920	914,000	8,867,220	9.7016	9.580	9.580	9.600	9.540	9.920	914,000	9.7016	-2.24%
2025-12-31	9.800	9.800	9.810	9.220	9.870	2,856,500	27,233,475	9.5339	9.800	9.800	9.810	9.220	9.870	2,856,500	9.5339	2.73%
2025-12-30	9.540	9.540	9.590	9.500	10.16	3,532,260	34,463,661	9.7568	9.540	9.540	9.590	9.500	10.16	3,532,260	9.7568	-5.73%
2025-12-29	10.12	10.12	10.15	10.06	10.54	1,726,000	17,703,640	10.257	10.12	10.12	10.15	10.06	10.54	1,726,000	10.257	-2.88%
2025-12-24	10.42	10.42	10.43	10.37	11.27	1,291,470	13,806,485	10.691	10.42	10.42	10.43	10.37	11.27	1,291,470	10.691	-7.30%
2025-12-23	11.24	11.15	11.24	10.92	11.49	996,000	11,151,520	11.196	11.24	11.15	11.24	10.92	11.49	996,000	11.196	0.18%
2025-12-22	11.22	11.15	11.22	10.71	11.57	2,048,600	22,949,070	11.202	11.22	11.15	11.22	10.71	11.57	2,048,600	11.202	2.84%
2025-12-19	10.91	10.91	10.93	10.45	11.20	1,998,200	21,977,490	10.999	10.91	10.91	10.93	10.45	11.20	1,998,200	10.999	2.25%
2025-12-18	10.67	10.56	10.67	9.970	10.96	1,958,000	20,780,150	10.613	10.67	10.56	10.67	9.970	10.96	1,958,000	10.613	4.30%
2025-12-17	10.23	10.18	10.23	9.980	10.28	631,000	6,373,900	10.101	10.23	10.18	10.23	9.980	10.28	631,000	10.101	-0.87%
2025-12-16	10.32	10.18	10.32	9.810	10.77	1,471,335	14,874,773	10.110	10.32	10.18	10.32	9.810	10.77	1,471,335	10.110	-1.90%
2025-12-15	10.52	10.50	10.53	10.20	11.04	1,207,000	12,600,680	10.440	10.52	10.50	10.53	10.20	11.04	1,207,000	10.440	-1.87%
2025-12-12	10.72	10.62	10.72	10.30	10.72	625,000	6,581,700	10.531	10.72	10.62	10.72	10.30	10.72	625,000	10.531	1.13%
2025-12-11	10.60	10.58	10.60	10.59	11.38	1,403,000	15,402,720	10.978	10.60	10.58	10.60	10.59	11.38	1,403,000	10.978	-1.21%
2025-12-10	10.73	10.69	10.73	10.17	10.78	1,310,000	13,842,700	10.567	10.73	10.69	10.73	10.17	10.78	1,310,000	10.567	5.71%
2025-12-09	10.15	10.08	10.15	10.02	10.70	2,364,484	24,272,789	10.266	10.15	10.08	10.15	10.02	10.70	2,364,484	10.266	-1.74%
2025-12-08	10.33	10.32	10.33	10.22	11.16	1,967,968	20,540,667	10.438	10.33	10.32	10.33	10.22	11.16	1,967,968	10.438	-6.35%
2025-12-05	11.03	11.00	11.03	10.50	11.06	1,071,000	11,529,785	10.765	11.03	11.00	11.03	10.50	11.06	1,071,000	10.765	1.94%
2025-12-04	10.82	10.80	10.82	10.31	10.85	1,203,000	12,710,633	10.566	10.82	10.80	10.82	10.31	10.85	1,203,000	10.566	6.08%
2025-12-03	10.20	10.15	10.20	10.13	10.77	964,000	9,960,860	10.333	10.20	10.15	10.20	10.13	10.77	964,000	10.333	-2.39%
2025-12-02	10.45	10.44	10.45	10.16	10.70	1,101,000	11,506,600	10.451	10.45	10.44	10.45	10.16	10.70	1,101,000	10.451	0.00%
2025-12-01	10.45	10.35	10.45	10.16	10.50	1,022,000	10,583,280	10.355	10.45	10.35	10.45	10.16	10.50	1,022,000	10.355	-2.52%
2025-11-28	10.72	10.70	10.73	10.62	10.86	360,000	3,858,270	10.717	10.72	10.70	10.73	10.62	10.86	360,000	10.717	-0.83%
2025-11-27	10.81	10.77	10.81	10.32	10.95	2,172,400	23,380,860	10.763	10.81	10.77	10.81	10.32	10.95	2,172,400	10.763	5.88%
2025-11-26	10.21	10.15	10.22	9.600	10.39	2,421,000	24,707,930	10.206	10.21	10.15	10.22	9.600	10.39	2,421,000	10.206	5.37%
2025-11-25	9.690	9.650	9.690	9.520	9.980	1,980,000	19,194,385	9.6941	9.690	9.650	9.690	9.520	9.980	1,980,000	9.6941	-1.62%
2025-11-24	9.850	9.760	9.850	9.500	10.00	2,609,000	25,318,930	9.7045	9.850	9.760	9.850	9.500	10.00	2,609,000	9.7045	-0.10%
2025-11-21	9.860	9.750	9.860	9.670	10.28	2,193,000	21,654,845	9.8745	9.860	9.750	9.860	9.670	10.28	2,193,000	9.8745	-4.27%
2025-11-20	10.30	10.30	10.32	10.12	10.45	1,162,000	11,917,985	10.256	10.30	10.30	10.32	10.12	10.45	1,162,000	10.256	0.98%
2025-11-19	10.20	10.20	10.22	9.950	10.34	1,807,000	18,299,390	10.127	10.20	10.20	10.22	9.950	10.34	1,807,000	10.127	1.90%
2025-11-18	10.01	10.01	10.04	9.730	10.08	1,924,000	19,167,509	9.9623	10.01	10.01	10.04	9.730	10.08	1,924,000	9.9623	2.25%
2025-11-17	9.790	9.770	9.790	9.430	9.880	1,618,000	15,623,380	9.6560	9.790	9.770	9.790	9.430	9.880	1,618,000	9.6560	0.00%
2025-11-14	9.790	9.770	9.790	9.580	10.15	2,746,000	27,320,110	9.9491	9.790	9.770	9.790	9.580	10.15	2,746,000	9.9491	-2.68%
2025-11-13	10.06	10.06	10.07	9.800	10.21	2,678,000	26,973,880	10.072	10.06	10.06	10.07	9.800	10.21	2,678,000	10.072	1.41%
2025-11-12	9.920	9.870	9.920	9.550	10.10	2,725,484	26,789,981	9.8294	9.920	9.870	9.920	9.550	10.10	2,725,484	9.8294	2.69%
2025-11-11	9.660	9.570	9.670	9.280	9.800	1,917,860	18,127,567	9.4520	9.660	9.570	9.670	9.280	9.800	1,917,860	9.4520	0.84%
2025-11-10	9.580	9.560	9.580	9.180	9.680	3,805,200	35,993,397	9.4590	9.580	9.560	9.580	9.180	9.680	3,805,200	9.4590	1.16%
2025-11-07	9.470	9.450	9.470	9.220	10.44	8,777,600	84,062,408	9.5769	9.470	9.450	9.470	9.220	10.44	8,777,600	9.5769	-9.29%
2025-11-06	10.44	10.42	10.44	10.40	11.09	3,611,000	37,954,595	10.511	10.44	10.42	10.44	10.40	11.09	3,611,000	10.511	-4.04%
2025-11-05	10.88	10.88	10.90	10.66	11.28	4,103,082	44,920,019	10.948	10.88	10.88	10.90	10.66	11.28	4,103,082	10.948	-3.03%
2025-11-04	11.22	11.14	11.22	11.10	11.70	1,484,000	16,738,200	11.279	11.22	11.14	11.22	11.10	11.70	1,484,000	11.279	-3.94%
2025-11-03	11.68	11.65	11.68	11.03	11.78	2,013,100	23,127,956	11.489	11.68	11.65	11.68	11.03	11.78	2,013,100	11.489	1.57%
2025-10-31	11.50	11.46	11.50	11.30	11.84	1,798,484	20,754,968	11.540	11.50	11.46	11.50	11.30	11.84	1,798,484	11.540	0.35%
2025-10-30	11.46	11.45	11.46	11.22	12.04	2,428,000	27,862,845	11.476	11.46	11.45	11.46	11.22	12.04	2,428,000	11.476	-2.72%
2025-10-28	11.78	11.64	11.79	11.51	12.32	2,658,400	31,468,142	11.837	11.78	11.64	11.79	11.51	12.32	2,658,400	11.837	-1.26%
2025-10-27	11.93	11.93	11.95	11.85	12.33	1,744,000	20,933,150	12.003	11.93	11.93	11.95	11.85	12.33	1,744,000	12.003	0.76%
2025-10-24	11.84	11.74	11.84	11.68	12.39	2,791,000	33,180,527	11.888	11.84	11.74	11.84	11.68	12.39	2,791,000	11.888	-1.99%
2025-10-23	12.08	12.07	12.08	11.89	13.10	4,108,000	50,114,470	12.199	12.08	12.07	12.08	11.89	13.10	4,108,000	12.199	-7.43%
2025-10-22	13.05	13.05	13.06	12.91	13.64	3,074,000	40,393,690	13.140	13.05	13.05	13.06	12.91	13.64	3,074,000	13.140	-2.47%
2025-10-21	13.38	13.38	13.45	13.38	14.26	3,160,802	43,503,353	13.763	13.38	13.38	13.45	13.38	14.26	3,160,802	13.763	-1.40%
2025-10-20	13.57	13.57	13.60	13.57	15.30	9,273,000	130,690,363	14.094	13.57	13.57	13.60	13.57	15.30	9,273,000	14.094	-5.70%
2025-10-17	14.39	14.38	14.39	14.16	15.68	12,595,031	187,982,387	14.925	14.39	14.38	14.39	14.16	15.68	12,595,031	14.925	5.04%
2025-10-16	13.70	13.70	13.71	13.22	13.88	2,614,000	35,631,250	13.631	13.70	13.70	13.71	13.22	13.88	2,614,000	13.631	2.54%
2025-10-15	13.36	13.34	13.36	12.95	13.87	2,083,000	27,654,464	13.276	13.36	13.34	13.36	12.95	13.87	2,083,000	13.276	1.52%
2025-10-14	13.16	13.13	13.16	13.00	14.24	3,618,014	48,772,125	13.480	13.16	13.13	13.16	13.00	14.24	3,618,014	13.480	-4.84%
2025-10-13	13.83	13.83	13.84	12.50	13.92	5,347,500	71,430,522	13.358	13.83	13.83	13.84	12.50	13.92	5,347,500	13.358	5.90%
2025-10-10	13.06	13.05	13.06	12.93	13.98	4,858,302	64,353,328	13.246	13.06	13.05	13.06	12.93	13.98	4,858,302	13.246	-6.45%
2025-10-09	13.96	13.96	14.01	13.90	14.86	3,650,000	51,631,150	14.146	13.96	13.96	14.01	13.90	14.86	3,650,000	14.146	-5.03%
2025-10-08	14.70	14.69	14.70	14.60	15.75	2,761,000	41,639,273	15.081	14.70	14.69	14.70	14.60	15.75	2,761,000	15.081	-4.11%
2025-10-06	15.33	15.31	15.33	15.05	15.56	1,155,000	17,723,588	15.345	15.33	15.31	15.33	15.05	15.56	1,155,000	15.345	0.20%
2025-10-03	15.30	15.26	15.30	15.00	15.50	2,854,400	43,477,999	15.232	15.30	15.26	15.30	15.00	15.50	2,854,400	15.232	-0.13%
2025-10-02	15.32	15.22	15.32	13.66	15.39	5,037,000	74,576,637	14.806	15.32	15.22	15.32	13.66	15.39	5,037,000	14.806	11.82%
2025-09-30	13.70	13.62	13.71	13.10	13.72	3,211,000	43,175,580	13.446	13.70	13.62	13.71	13.10	13.72	3,211,000	13.446	4.66%
2025-09-29	13.09	13.06	13.09	12.11	13.16	2,782,000	35,578,930	12.789	13.09	13.06	13.09	12.11	13.16	2,782,000	12.789	6.68%
2025-09-26	12.27	12.27	12.40	12.08	12.67	2,937,000	36,476,168	12.420	12.27	12.27	12.40	12.08	12.67	2,937,000	12.420	-3.08%
2025-09-25	12.66	12.66	12.68	12.57	13.10	2,885,000	36,768,630	12.745	12.66	12.66	12.68	12.57	13.10	2,885,000	12.745	-2.01%
2025-09-24	12.92	12.91	12.92	12.58	13.39	6,158,300	80,727,568	13.109	12.92	12.91	12.92	12.58	13.39	6,158,300	13.109	1.89%
2025-09-23	12.68	12.65	12.68	11.77	12.80	6,465,000	80,270,479	12.416	12.68	12.65	12.68	11.77	12.80	6,465,000	12.416	5.23%
2025-09-22	12.05	12.05	12.07	11.68	12.38	3,540,000	42,641,946	12.046	12.05	12.05	12.07	11.68	12.38	3,540,000	12.046	2.55%
2025-09-19	11.75	11.68	11.75	11.21	11.77	2,393,060	27,635,971	11.548	11.75	11.68	11.75	11.21	11.77	2,393,060	11.548	3.07%
2025-09-18	11.40	11.40	11.48	11.18	11.80	2,510,000	28,768,642	11.462	11.40	11.40	11.48	11.18	11.80	2,510,000	11.462	-1.30%
2025-09-17	11.55	11.51	11.55	11.26	12.00	2,902,000	33,378,225	11.502	11.55	11.51	11.55	11.26	12.00	2,902,000	11.502	-3.27%
2025-09-16	11.94	11.92	11.94	11.45	12.50	6,924,900	81,334,728	11.745	11.94	11.92	11.94	11.45	12.50	6,924,900	11.745	-2.93%
2025-09-15	12.30	12.30	12.36	12.17	12.75	4,465,000	55,279,590	12.381	12.30	12.30	12.36	12.17	12.75	4,465,000	12.381	-1.13%
2025-09-12	12.44	12.42	12.44	11.12	12.49	11,669,500	138,760,185	11.891	12.44	12.42	12.44	11.12	12.49	11,669,500	11.891	18.48%
2025-09-11	10.50	10.50	10.53	9.300	10.64	4,238,568	42,839,710	10.107	10.50	10.50	10.53	9.300	10.64	4,238,568	10.107	-3.31%
2025-09-10	10.86	10.81	10.86	10.50	11.05	2,737,000	29,537,819	10.792	10.86	10.81	10.86	10.50	11.05	2,737,000	10.792	2.74%
2025-09-09	10.57	10.57	10.70	10.48	11.00	2,062,000	22,085,740	10.711	10.57	10.57	10.70	10.48	11.00	2,062,000	10.711	-2.04%
2025-09-08	10.79	10.76	10.79	10.25	10.81	3,677,500	39,005,891	10.607	10.79	10.76	10.79	10.25	10.81	3,677,500	10.607	4.45%
2025-09-05	10.33	10.31	10.33	9.340	10.58	6,498,000	65,661,559	10.105	10.33	10.31	10.33	9.340	10.58	6,498,000	10.105	9.31%
2025-09-04	9.450	9.380	9.450	9.060	9.620	5,130,716	47,769,572	9.3105	9.450	9.380	9.450	9.060	9.620	5,130,716	9.3105	-1.05%
2025-09-03	9.550	9.500	9.570	9.110	9.680	3,529,000	33,336,097	9.4463	9.550	9.500	9.570	9.110	9.680	3,529,000	9.4463	3.47%
2025-09-02	9.230	9.230	9.240	9.130	9.820	3,366,500	31,386,447	9.3232	9.230	9.230	9.240	9.130	9.820	3,366,500	9.3232	-6.01%
2025-09-01	9.820	9.820	9.840	9.200	10.15	4,534,500	44,035,762	9.7113	9.820	9.820	9.840	9.200	10.15	4,534,500	9.7113	6.05%
2025-08-29	9.260	9.230	9.260	9.160	9.600	3,317,000	31,044,905	9.3593	9.260	9.230	9.260	9.160	9.600	3,317,000	9.3593	1.31%
2025-08-28	9.140	9.120	9.150	8.900	9.720	3,185,750	29,154,337	9.1515	9.140	9.120	9.150	8.900	9.720	3,185,750	9.1515	-4.39%
2025-08-27	9.560	9.540	9.560	9.500	10.55	5,217,000	51,189,980	9.8121	9.560	9.540	9.560	9.500	10.55	5,217,000	9.8121	-6.64%
2025-08-26	10.24	10.22	10.24	10.14	11.30	4,532,000	47,490,020	10.479	10.24	10.22	10.24	10.14	11.30	4,532,000	10.479	-6.74%
2025-08-25	10.98	10.97	10.98	10.70	11.30	6,415,000	70,921,704	11.056	10.98	10.97	10.98	10.70	11.30	6,415,000	11.056	1.67%
2025-08-22	10.80	10.80	10.86	9.250	10.97	9,315,200	96,912,906	10.404	10.80	10.80	10.86	9.250	10.97	9,315,200	10.404	13.92%
2025-08-21	9.480	9.440	9.480	9.050	9.820	2,944,000	27,812,425	9.4472	9.480	9.440	9.480	9.050	9.820	2,944,000	9.4472	5.10%
2025-08-20	9.020	9.010	9.110	9.010	9.290	1,857,000	16,872,597	9.0859	9.020	9.010	9.110	9.010	9.290	1,857,000	9.0859	-4.25%
2025-08-19	9.420	9.420	9.430	9.120	9.610	2,960,000	27,563,353	9.3119	9.420	9.420	9.430	9.120	9.610	2,960,000	9.3119	-1.98%
2025-08-18	9.610	9.530	9.620	8.980	9.650	4,191,000	39,399,579	9.4010	9.610	9.530	9.620	8.980	9.650	4,191,000	9.4010	6.78%
2025-08-15	9.000	8.990	9.000	8.980	9.290	3,969,000	36,077,590	9.0898	9.000	8.990	9.000	8.980	9.290	3,969,000	9.0898	-0.77%
2025-08-14	9.070	9.070	9.160	9.070	9.550	2,838,000	26,341,644	9.2818	9.070	9.070	9.160	9.070	9.550	2,838,000	9.2818	-1.41%
2025-08-13	9.200	9.200	9.210	8.920	9.360	1,532,000	14,001,066	9.1391	9.200	9.200	9.210	8.920	9.360	1,532,000	9.1391	4.66%
2025-08-12	8.790	8.750	8.790	8.660	8.950	1,004,000	8,787,550	8.7525	8.790	8.750	8.790	8.660	8.950	1,004,000	8.7525	-2.33%
2025-08-11	9.000	9.000	9.030	8.750	9.100	1,078,500	9,590,675	8.8926	9.000	9.000	9.030	8.750	9.100	1,078,500	8.8926	-1.10%
2025-08-08	9.100	9.060	9.100	8.810	9.200	1,315,000	11,838,610	9.0027	9.100	9.060	9.100	8.810	9.200	1,315,000	9.0027	1.11%
2025-08-07	9.000	8.990	9.000	8.820	9.320	1,789,000	16,104,410	9.0019	9.000	8.990	9.000	8.820	9.320	1,789,000	9.0019	-0.99%
2025-08-06	9.090	9.070	9.090	8.850	9.740	5,716,380	51,703,457	9.0448	9.090	9.070	9.090	8.850	9.740	5,716,380	9.0448	-6.67%
2025-08-05	9.740	9.720	9.740	9.240	9.760	2,517,000	23,882,354	9.4884	9.740	9.720	9.740	9.240	9.760	2,517,000	9.4884	2.42%
2025-08-04	9.510	9.510	9.550	9.280	9.740	2,534,000	24,042,156	9.4878	9.510	9.510	9.550	9.280	9.740	2,534,000	9.4878	0.85%
2025-08-01	9.430	9.400	9.460	9.360	10.16	4,550,000	43,711,071	9.6068	9.430	9.400	9.460	9.360	10.16	4,550,000	9.6068	-5.32%
2025-07-31	9.960	9.960	9.990	9.860	10.48	4,711,000	47,693,879	10.124	9.960	9.960	9.990	9.860	10.48	4,711,000	10.124	-4.23%
2025-07-30	10.40	10.38	10.40	9.240	10.78	14,510,705	147,617,452	10.173	10.40	10.38	10.40	9.240	10.78	14,510,705	10.173	8.79%
2025-07-29	9.560	9.540	9.560	9.220	9.720	6,446,000	60,920,440	9.4509	9.560	9.540	9.560	9.220	9.720	6,446,000	9.4509	3.69%
2025-07-28	9.220	9.190	9.220	8.990	9.380	5,013,500	45,919,339	9.1591	9.220	9.190	9.220	8.990	9.380	5,013,500	9.1591	0.88%
2025-07-25	9.140	9.120	9.150	9.090	9.530	2,597,000	23,978,499	9.2332	9.140	9.120	9.150	9.090	9.530	2,597,000	9.2332	-2.66%
2025-07-24	9.390	9.390	9.400	8.850	9.450	6,032,000	55,899,284	9.2671	9.390	9.390	9.400	8.850	9.450	6,032,000	9.2671	5.27%
2025-07-23	8.920	8.810	8.920	8.480	9.090	5,213,000	46,112,019	8.8456	8.920	8.810	8.920	8.480	9.090	5,213,000	8.8456	3.12%
2025-07-22	8.650	8.590	8.650	8.540	8.870	2,707,000	23,527,584	8.6914	8.650	8.590	8.650	8.540	8.870	2,707,000	8.6914	-0.46%
2025-07-21	8.690	8.640	8.690	8.480	8.900	3,559,500	31,029,405	8.7173	8.690	8.640	8.690	8.480	8.900	3,559,500	8.7173	0.46%
2025-07-18	8.650	8.640	8.650	8.370	8.750	5,433,000	46,637,535	8.5841	8.650	8.640	8.650	8.370	8.750	5,433,000	8.5841	4.22%
2025-07-17	8.300	8.300	8.330	8.000	8.460	3,602,500	29,980,414	8.3221	8.300	8.300	8.330	8.000	8.460	3,602,500	8.3221	3.36%
2025-07-16	8.030	8.020	8.030	7.470	8.100	7,785,000	61,346,973	7.8802	8.030	8.020	8.030	7.470	8.100	7,785,000	7.8802	7.21%
2025-07-15	7.490	7.450	7.490	6.700	7.630	5,034,400	36,951,879	7.3399	7.490	7.450	7.490	6.700	7.630	5,034,400	7.3399	11.13%
2025-07-14	6.740	6.700	6.740	6.500	6.860	7,827,000	51,849,824	6.6245	6.740	6.700	6.740	6.500	6.860	7,827,000	6.6245	-1.75%
2025-07-11	6.860	6.850	6.880	6.600	6.940	2,857,000	19,548,087	6.8422	6.860	6.850	6.880	6.600	6.940	2,857,000	6.8422	4.73%
2025-07-10	6.550	6.540	6.550	6.460	6.750	1,744,000	11,476,420	6.5805	6.550	6.540	6.550	6.460	6.750	1,744,000	6.5805	-0.46%
2025-07-09	6.580	6.580	6.590	6.280	6.680	2,430,000	15,903,960	6.5448	6.580	6.580	6.590	6.280	6.680	2,430,000	6.5448	3.46%
2025-07-08	6.360	6.360	6.370	6.250	6.610	2,615,000	16,885,727	6.4573	6.360	6.360	6.370	6.250	6.610	2,615,000	6.4573	1.11%
2025-07-07	6.290	6.280	6.290	6.230	6.610	1,474,000	9,287,717	6.3010	6.290	6.280	6.290	6.230	6.610	1,474,000	6.3010	-2.48%
2025-07-04	6.450	6.450	6.460	6.160	6.600	2,999,000	19,258,535	6.4217	6.450	6.450	6.460	6.160	6.600	2,999,000	6.4217	4.71%
2025-07-03	6.160	6.160	6.170	6.020	6.310	3,955,000	24,459,107	6.1844	6.160	6.160	6.170	6.020	6.310	3,955,000	6.1844	0.98%
2025-07-02	6.100	6.100	6.110	6.040	6.390	3,505,000	21,523,567	6.1408	6.100	6.100	6.110	6.040	6.390	3,505,000	6.1408	-0.65%
2025-06-30	6.140	6.100	6.140	6.060	6.230	2,093,000	12,845,623	6.1374	6.140	6.100	6.140	6.060	6.230	2,093,000	6.1374	-0.16%
2025-06-27	6.150	6.130	6.150	6.010	6.300	3,653,000	22,372,517	6.1244	6.150	6.130	6.150	6.010	6.300	3,653,000	6.1244	-2.38%
2025-06-26	6.300	6.300	6.360	6.010	6.360	3,049,000	18,961,649	6.2190	6.300	6.300	6.360	6.010	6.360	3,049,000	6.2190	0.32%
2025-06-25	6.280	6.280	6.290	6.270	7.210	6,920,000	45,974,974	6.6438	6.280	6.280	6.290	6.270	7.210	6,920,000	6.6438	-12.17%
2025-06-24	7.150	7.110	7.150	6.890	7.270	1,681,500	11,970,095	7.1187	7.150	7.110	7.150	6.890	7.270	1,681,500	7.1187	2.73%
2025-06-23	6.960	6.910	6.960	6.760	7.080	2,125,300	14,730,505	6.9310	6.960	6.910	6.960	6.760	7.080	2,125,300	6.9310	2.50%
2025-06-20	6.790	6.790	6.890	6.790	7.080	7,229,000	49,238,515	6.8112	6.790	6.790	6.890	6.790	7.080	7,229,000	6.8112	-2.02%
2025-06-19	6.930	6.920	6.930	6.900	7.500	2,597,000	18,323,659	7.0557	6.930	6.920	6.930	6.900	7.500	2,597,000	7.0557	-5.71%
2025-06-18	7.350	7.320	7.360	7.120	7.550	3,260,000	23,919,428	7.3372	7.350	7.320	7.360	7.120	7.550	3,260,000	7.3372	0.82%
2025-06-17	7.290	7.290	7.320	7.290	8.030	3,402,000	25,825,361	7.5912	7.290	7.290	7.320	7.290	8.030	3,402,000	7.5912	-6.78%
2025-06-16	7.820	7.810	7.820	7.680	8.050	1,795,000	14,078,662	7.8433	7.820	7.810	7.820	7.680	8.050	1,795,000	7.8433	-2.25%
2025-06-13	8.000	7.950	8.000	7.730	8.590	5,348,000	42,920,178	8.0255	8.000	7.950	8.000	7.730	8.590	5,348,000	8.0255	-3.73%
2025-06-12	8.310	8.290	8.310	8.040	8.480	3,491,000	29,006,974	8.3091	8.310	8.290	8.310	8.040	8.480	3,491,000	8.3091	3.10%
2025-06-11	8.060	8.030	8.060	7.960	8.430	3,958,000	32,181,039	8.1306	8.060	8.030	8.060	7.960	8.430	3,958,000	8.1306	-2.89%
2025-06-10	8.300	8.250	8.300	8.090	8.490	2,977,000	24,560,025	8.2499	8.300	8.250	8.300	8.090	8.490	2,977,000	8.2499	0.85%
2025-06-09	8.230	8.220	8.230	7.730	8.500	3,974,000	32,584,315	8.1994	8.230	8.220	8.230	7.730	8.500	3,974,000	8.1994	3.26%
2025-06-06	7.970	7.880	7.980	7.820	8.140	2,142,000	17,014,993	7.9435	7.970	7.880	7.980	7.820	8.140	2,142,000	7.9435	-0.75%
2025-06-05	8.030	8.020	8.030	8.000	8.520	2,853,000	23,243,087	8.1469	8.030	8.020	8.030	8.000	8.520	2,853,000	8.1469	-3.60%
2025-06-04	8.330	8.320	8.330	8.220	8.910	3,257,000	27,771,470	8.5267	8.330	8.320	8.330	8.220	8.910	3,257,000	8.5267	-1.30%
2025-06-03	8.440	8.430	8.450	8.060	8.980	29,642,797	242,079,382	8.1665	8.440	8.430	8.450	8.060	8.980	29,642,797	8.1665	-7.76%
2025-06-02	9.150	9.040	9.150	8.520	9.180	2,508,000	22,114,249	8.8175	9.150	9.040	9.150	8.520	9.180	2,508,000	8.8175	2.46%
2025-05-30	8.930	8.920	8.930	8.750	9.080	8,312,000	74,228,020	8.9302	8.930	8.920	8.930	8.750	9.080	8,312,000	8.9302	2.06%
2025-05-29	8.750	8.730	8.750	8.420	8.900	2,136,000	18,628,786	8.7213	8.750	8.730	8.750	8.420	8.900	2,136,000	8.7213	2.70%
2025-05-28	8.520	8.520	8.540	8.450	8.860	1,932,000	16,509,897	8.5455	8.520	8.520	8.540	8.450	8.860	1,932,000	8.5455	-3.84%
2025-05-27	8.860	8.860	8.910	8.770	9.230	1,835,000	16,490,147	8.9865	8.860	8.860	8.910	8.770	9.230	1,835,000	8.9865	2.43%
2025-05-26	8.650	8.650	8.770	8.610	8.900	2,045,000	17,835,790	8.7217	8.650	8.650	8.770	8.610	8.900	2,045,000	8.7217	-2.81%
2025-05-23	8.900	8.890	8.900	8.810	9.350	3,888,000	35,286,563	9.0758	8.900	8.890	8.900	8.810	9.350	3,888,000	9.0758	-0.89%
2025-05-22	8.980	8.980	8.990	8.700	9.220	3,097,146	27,910,814	9.0118	8.980	8.980	8.990	8.700	9.220	3,097,146	9.0118	0.00%
2025-05-21	8.980	8.930	8.980	7.600	9.150	11,374,000	97,690,458	8.5889	8.980	8.930	8.980	7.600	9.150	11,374,000	8.5889	18.00%
2025-05-20	7.610	7.600	7.610	7.160	7.810	4,750,000	35,989,102	7.5767	7.610	7.600	7.610	7.160	7.810	4,750,000	7.5767	7.18%
2025-05-19	7.100	7.100	7.110	6.700	7.180	3,076,000	21,569,439	7.0122	7.100	7.100	7.110	6.700	7.180	3,076,000	7.0122	5.97%
2025-05-16	6.700	6.690	6.700	6.600	6.930	1,872,000	12,685,155	6.7763	6.700	6.690	6.700	6.600	6.930	1,872,000	6.7763	1.06%
2025-05-15	6.630	6.610	6.630	6.500	6.810	2,058,000	13,662,265	6.6386	6.630	6.610	6.630	6.500	6.810	2,058,000	6.6386	0.30%
2025-05-14	6.610	6.610	6.660	6.450	6.700	1,918,000	12,608,128	6.5736	6.610	6.610	6.660	6.450	6.700	1,918,000	6.5736	0.15%
2025-05-13	6.600	6.600	6.650	6.480	6.790	1,995,000	13,262,995	6.6481	6.600	6.600	6.650	6.480	6.790	1,995,000	6.6481	3.12%
2025-05-12	6.400	6.370	6.400	6.280	7.150	5,946,000	38,727,540	6.5132	6.400	6.370	6.400	6.280	7.150	5,946,000	6.5132	-12.81%
2025-05-09	7.340	7.280	7.340	6.980	7.360	3,268,000	23,561,134	7.2096	7.340	7.280	7.340	6.980	7.360	3,268,000	7.2096	2.37%
2025-05-08	7.170	7.140	7.170	7.100	7.630	3,158,000	22,896,148	7.2502	7.170	7.140	7.170	7.100	7.630	3,158,000	7.2502	-6.03%
2025-05-07	7.630	7.570	7.630	7.460	8.040	3,247,000	24,759,240	7.6253	7.630	7.570	7.630	7.460	8.040	3,247,000	7.6253	-4.98%
2025-05-06	8.030	7.980	8.030	7.800	8.200	4,384,000	35,099,029	8.0062	8.030	7.980	8.030	7.800	8.200	4,384,000	8.0062	2.29%
2025-05-02	7.850	7.850	7.880	6.720	7.980	6,028,020	45,324,920	7.5190	7.850	7.850	7.880	6.720	7.980	6,028,020	7.5190	21.52%
2025-04-30	6.460	6.430	6.460	6.400	6.800	2,094,100	13,560,504	6.4756	6.460	6.430	6.460	6.400	6.800	2,094,100	6.4756	-3.58%
2025-04-29	6.700	6.670	6.700	6.500	6.880	1,811,000	12,005,881	6.6294	6.700	6.670	6.700	6.500	6.880	1,811,000	6.6294	-1.76%
2025-04-28	6.820	6.800	6.820	6.580	6.870	3,173,000	21,373,980	6.7362	6.820	6.800	6.820	6.580	6.870	3,173,000	6.7362	-1.30%
2025-04-25	6.910	6.910	6.920	6.710	7.040	3,163,000	21,754,880	6.8779	6.910	6.910	6.920	6.710	7.040	3,163,000	6.8779	-0.43%
2025-04-24	6.940	6.940	6.960	6.880	7.420	3,106,000	21,888,369	7.0471	6.940	6.940	6.960	6.880	7.420	3,106,000	7.0471	-5.19%
2025-04-23	7.320	7.250	7.330	6.990	7.480	2,717,000	19,953,437	7.3439	7.320	7.250	7.330	6.990	7.480	2,717,000	7.3439	5.17%
2025-04-22	6.960	6.830	6.960	6.540	7.020	3,376,412	23,102,643	6.8424	6.960	6.830	6.960	6.540	7.020	3,376,412	6.8424	4.98%
2025-04-17	6.630	6.630	6.650	6.550	6.720	1,597,000	10,581,827	6.6261	6.630	6.630	6.650	6.550	6.720	1,597,000	6.6261	1.07%
2025-04-16	6.560	6.560	6.600	6.400	7.000	2,092,000	13,849,348	6.6201	6.560	6.560	6.600	6.400	7.000	2,092,000	6.6201	-6.02%
2025-04-15	6.980	6.960	6.980	6.730	7.070	2,107,000	14,572,427	6.9162	6.980	6.960	6.980	6.730	7.070	2,107,000	6.9162	4.96%
2025-04-14	6.650	6.600	6.650	6.500	6.790	1,374,000	9,143,878	6.6549	6.650	6.600	6.650	6.500	6.790	1,374,000	6.6549	4.40%
2025-04-11	6.370	6.370	6.430	5.870	6.520	2,758,000	17,501,397	6.3457	6.370	6.370	6.430	5.870	6.520	2,758,000	6.3457	7.42%
2025-04-10	5.930	5.930	5.970	5.850	6.360	3,450,000	20,963,070	6.0763	5.930	5.930	5.970	5.850	6.360	3,450,000	6.0763	2.60%
2025-04-09	5.780	5.750	5.780	5.300	5.960	4,111,000	23,180,289	5.6386	5.780	5.750	5.780	5.300	5.960	4,111,000	5.6386	-4.30%
2025-04-08	6.040	6.000	6.050	5.550	6.130	5,985,000	35,203,085	5.8819	6.040	6.000	6.050	5.550	6.130	5,985,000	5.8819	1.85%
2025-04-07	5.930	5.850	5.930	5.650	7.340	10,241,000	63,611,030	6.2114	5.930	5.850	5.930	5.650	7.340	10,241,000	6.2114	-25.03%
2025-04-03	7.910	7.880	7.910	7.740	8.410	2,447,000	19,432,081	7.9412	7.910	7.880	7.910	7.740	8.410	2,447,000	7.9412	-4.70%
2025-04-02	8.300	8.270	8.300	8.220	8.730	3,808,750	32,026,270	8.4086	8.300	8.270	8.300	8.220	8.730	3,808,750	8.4086	-3.04%
2025-04-01	8.560	8.480	8.560	8.250	8.690	4,374,000	37,188,569	8.5022	8.560	8.480	8.560	8.250	8.690	4,374,000	8.5022	3.13%
2025-03-31	8.300	8.180	8.300	7.920	8.330	3,184,900	25,985,371	8.1589	8.300	8.180	8.300	7.920	8.330	3,184,900	8.1589	1.59%
2025-03-28	8.170	8.100	8.180	7.370	8.270	7,292,000	57,850,307	7.9334	8.170	8.100	8.180	7.370	8.270	7,292,000	7.9334	10.55%
2025-03-27	7.390	7.350	7.390	6.900	7.620	2,950,000	21,608,586	7.3249	7.390	7.350	7.390	6.900	7.620	2,950,000	7.3249	3.79%
2025-03-26	7.120	7.120	7.150	7.060	7.220	1,231,000	8,776,780	7.1298	7.120	7.120	7.150	7.060	7.220	1,231,000	7.1298	-1.11%
2025-03-25	7.200	7.080	7.200	7.040	7.540	1,841,000	13,251,406	7.1979	7.200	7.080	7.200	7.040	7.540	1,841,000	7.1979	-3.10%
2025-03-24	7.430	7.430	7.450	7.400	7.770	4,565,000	34,594,474	7.5782	7.430	7.430	7.450	7.400	7.770	4,565,000	7.5782	0.41%
2025-03-21	7.400	7.320	7.400	6.890	7.480	4,436,000	31,796,554	7.1678	7.400	7.320	7.400	6.890	7.480	4,436,000	7.1678	5.87%
2025-03-20	6.990	6.990	7.030	6.950	7.360	3,125,500	22,166,161	7.0920	6.990	6.990	7.030	6.950	7.360	3,125,500	7.0920	-4.77%
2025-03-19	7.340	7.300	7.340	7.110	7.420	3,451,000	24,952,735	7.2306	7.340	7.300	7.340	7.110	7.420	3,451,000	7.2306	0.69%
2025-03-18	7.290	7.230	7.290	5.920	7.610	11,917,700	83,605,698	7.0153	7.290	7.230	7.290	5.920	7.610	11,917,700	7.0153	25.26%
2025-03-17	5.820	5.820	5.860	5.340	6.060	5,385,000	31,046,925	5.7654	5.820	5.820	5.860	5.340	6.060	5,385,000	5.7654	5.05%
2025-03-14	5.540	5.470	5.540	5.220	5.750	5,118,000	28,257,268	5.5212	5.540	5.470	5.540	5.220	5.750	5,118,000	5.5212	5.93%
2025-03-13	5.230	5.230	5.290	5.070	5.360	2,532,000	13,150,435	5.1937	5.230	5.230	5.290	5.070	5.360	2,532,000	5.1937	4.60%
2025-03-12	5.000	4.990	5.000	4.920	5.190	3,859,000	19,526,764	5.0601	5.000	4.990	5.000	4.920	5.190	3,859,000	5.0601	-3.47%
2025-03-11	5.180	5.170	5.190	4.860	5.250	4,314,000	22,187,277	5.1431	5.180	5.170	5.190	4.860	5.250	4,314,000	5.1431	4.65%
2025-03-10	4.950	4.950	5.000	4.930	5.900	10,242,000	53,007,223	5.1755	4.950	4.950	5.000	4.930	5.900	10,242,000	5.1755	-18.45%
2025-03-07	6.070	6.020	6.070	5.650	6.090	8,505,000	50,222,152	5.9050	6.070	6.020	6.070	5.650	6.090	8,505,000	5.9050	4.66%
2025-03-06	5.800	5.800	5.820	5.720	6.160	8,298,000	49,120,450	5.9196	5.800	5.800	5.820	5.720	6.160	8,298,000	5.9196	-4.13%
2025-03-05	6.050	6.040	6.050	5.560	6.190	22,168,100	132,453,070	5.9749	6.050	6.040	6.050	5.560	6.190	22,168,100	5.9749	15.46%
2025-03-04	5.240	5.240	5.260	5.160	5.390	4,537,000	23,790,949	5.2438	5.240	5.240	5.260	5.160	5.390	4,537,000	5.2438	-2.06%
2025-03-03	5.350	5.340	5.350	5.350	5.910	7,539,000	41,742,201	5.5368	5.350	5.340	5.350	5.350	5.910	7,539,000	5.5368	-9.01%
2025-02-28	5.880	5.850	5.880	5.700	6.230	11,662,000	68,526,307	5.8760	5.880	5.850	5.880	5.700	6.230	11,662,000	5.8760	-3.29%
2025-02-27	6.080	6.070	6.080	4.970	6.250	34,965,200	204,655,981	5.8531	6.080	6.070	6.080	4.970	6.250	34,965,200	5.8531	22.33%
2025-02-26	4.970	4.970	4.980	4.660	5.050	7,346,000	36,077,639	4.9112	4.970	4.970	4.980	4.660	5.050	7,346,000	4.9112	6.65%
2025-02-25	4.660	4.650	4.660	4.470	4.760	5,191,000	23,916,770	4.6074	4.660	4.650	4.660	4.470	4.760	5,191,000	4.6074	-2.10%
2025-02-24	4.760	4.710	4.760	4.230	4.780	12,196,000	55,737,871	4.5702	4.760	4.710	4.760	4.230	4.780	12,196,000	4.5702	8.18%
2025-02-21	4.400	4.380	4.400	4.180	4.400	5,348,000	23,203,746	4.3388	4.400	4.380	4.400	4.180	4.400	5,348,000	4.3388	5.77%
2025-02-20	4.160	4.130	4.160	3.950	4.200	6,598,000	27,190,670	4.1210	4.160	4.130	4.160	3.950	4.200	6,598,000	4.1210	4.00%
2025-02-19	4.000	3.990	4.000	3.840	4.020	2,139,000	8,474,880	3.9621	4.000	3.990	4.000	3.840	4.020	2,139,000	3.9621	1.52%
2025-02-18	3.940	3.940	3.950	3.860	4.020	3,776,000	14,838,678	3.9297	3.940	3.940	3.950	3.860	4.020	3,776,000	3.9297	0.25%
2025-02-17	3.930	3.930	3.980	3.880	4.060	3,951,000	15,708,520	3.9758	3.930	3.930	3.980	3.880	4.060	3,951,000	3.9758	-1.50%
2025-02-14	3.990	3.950	3.990	3.800	4.020	3,657,000	14,242,650	3.8946	3.990	3.950	3.990	3.800	4.020	3,657,000	3.8946	6.68%
2025-02-13	3.740	3.730	3.740	3.730	4.080	3,609,000	13,985,860	3.8753	3.740	3.730	3.740	3.730	4.080	3,609,000	3.8753	-6.50%
2025-02-12	4.000	3.990	4.000	3.830	4.040	5,955,000	23,597,220	3.9626	4.000	3.990	4.000	3.830	4.040	5,955,000	3.9626	6.95%
2025-02-11	3.740	3.740	3.780	3.720	3.870	1,602,000	6,051,420	3.7774	3.740	3.740	3.780	3.720	3.870	1,602,000	3.7774	-1.32%
2025-02-10	3.790	3.770	3.810	3.630	3.940	7,838,000	29,992,990	3.8266	3.790	3.770	3.810	3.630	3.940	7,838,000	3.8266	4.70%
2025-02-07	3.620	3.620	3.630	3.420	3.650	3,313,000	11,707,380	3.5338	3.620	3.620	3.630	3.420	3.650	3,313,000	3.5338	4.32%
2025-02-06	3.470	3.450	3.470	3.170	3.480	3,406,400	11,468,362	3.3667	3.470	3.450	3.470	3.170	3.480	3,406,400	3.3667	7.76%
2025-02-05	3.220	3.180	3.220	3.120	3.260	3,303,000	10,480,550	3.1730	3.220	3.180	3.220	3.120	3.260	3,303,000	3.1730	-3.01%
2025-02-04	3.320	3.300	3.330	3.290	3.400	455,000	1,517,370	3.3349	3.320	3.300	3.330	3.290	3.400	455,000	3.3349	-0.30%
2025-02-03	3.330	3.330	3.340	3.050	3.350	1,355,000	4,397,140	3.2451	3.330	3.330	3.340	3.050	3.350	1,355,000	3.2451	2.78%
2025-01-28	3.240	3.230	3.240	3.200	3.390	199,000	644,670	3.2395	3.240	3.230	3.240	3.200	3.390	199,000	3.2395	-0.31%
2025-01-27	3.250	3.230	3.250	3.210	3.290	862,000	2,791,810	3.2388	3.250	3.230	3.250	3.210	3.290	862,000	3.2388	0.31%
2025-01-24	3.240	3.240	3.260	3.210	3.330	2,155,000	7,046,479	3.2698	3.240	3.240	3.260	3.210	3.330	2,155,000	3.2698	-0.61%
2025-01-23	3.260	3.260	3.270	3.220	3.460	2,814,000	9,322,870	3.3130	3.260	3.260	3.270	3.220	3.460	2,814,000	3.3130	-3.83%
2025-01-22	3.390	3.360	3.390	3.310	3.390	1,258,000	4,223,590	3.3574	3.390	3.360	3.390	3.310	3.390	1,258,000	3.3574	1.80%
2025-01-21	3.330	3.300	3.330	3.280	3.360	933,000	3,095,332	3.3176	3.330	3.300	3.330	3.280	3.360	933,000	3.3176	1.83%
2025-01-20	3.270	3.250	3.270	3.190	3.380	2,725,300	8,976,586	3.2938	3.270	3.250	3.270	3.190	3.380	2,725,300	3.2938	2.83%
2025-01-17	3.180	3.170	3.180	3.170	3.260	3,402,000	10,849,790	3.1892	3.180	3.170	3.180	3.170	3.260	3,402,000	3.1892	-2.15%
2025-01-16	3.250	3.240	3.250	3.200	3.280	1,906,000	6,171,950	3.2382	3.250	3.240	3.250	3.200	3.280	1,906,000	3.2382	1.25%
2025-01-15	3.210	3.200	3.210	3.190	3.390	2,688,000	8,800,704	3.2741	3.210	3.200	3.210	3.190	3.390	2,688,000	3.2741	-5.03%
2025-01-14	3.380	3.350	3.380	3.280	3.520	4,074,175	13,939,014	3.4213	3.380	3.350	3.380	3.280	3.520	4,074,175	3.4213	4.64%
2025-01-13	3.230	3.230	3.240	3.220	3.270	1,268,000	4,109,060	3.2406	3.230	3.230	3.240	3.220	3.270	1,268,000	3.2406	-1.22%
2025-01-10	3.270	3.260	3.270	3.240	3.400	1,968,000	6,502,480	3.3041	3.270	3.260	3.270	3.240	3.400	1,968,000	3.3041	-3.25%
2025-01-09	3.380	3.370	3.380	3.360	3.470	1,491,000	5,065,440	3.3973	3.380	3.370	3.380	3.360	3.470	1,491,000	3.3973	-1.46%
2025-01-08	3.430	3.420	3.430	3.340	3.490	1,805,160	6,121,842	3.3913	3.430	3.420	3.430	3.340	3.490	1,805,160	3.3913	-0.87%
2025-01-07	3.460	3.450	3.460	3.400	3.540	1,567,000	5,439,249	3.4711	3.460	3.450	3.460	3.400	3.540	1,567,000	3.4711	0.00%
2025-01-06	3.460	3.430	3.460	3.400	3.550	2,123,000	7,309,205	3.4429	3.460	3.430	3.460	3.400	3.550	2,123,000	3.4429	-2.81%
2025-01-03	3.560	3.550	3.560	3.420	3.790	6,050,000	21,586,320	3.5680	3.560	3.550	3.560	3.420	3.790	6,050,000	3.5680	3.79%
2025-01-02	3.430	3.400	3.430	3.400	3.500	1,695,000	5,822,975	3.4354	3.430	3.400	3.430	3.400	3.500	1,695,000	3.4354	-2.00%
2024-12-31	3.500	3.500	3.510	3.440	3.600	1,232,000	4,334,780	3.5185	3.500	3.500	3.510	3.440	3.600	1,232,000	3.5185	-2.51%
2024-12-30	3.590	3.590	3.620	3.560	3.770	2,583,000	9,431,870	3.6515	3.590	3.590	3.620	3.560	3.770	2,583,000	3.6515	-0.83%
2024-12-27	3.620	3.620	3.650	3.400	4.030	12,458,000	46,530,310	3.7350	3.620	3.620	3.650	3.400	4.030	12,458,000	3.7350	5.23%
2024-12-24	3.440	3.440	3.450	3.400	3.490	827,000	2,852,130	3.4488	3.440	3.440	3.450	3.400	3.490	827,000	3.4488	1.18%
2024-12-23	3.400	3.390	3.400	3.380	3.510	1,309,000	4,463,230	3.4096	3.400	3.390	3.400	3.380	3.510	1,309,000	3.4096	-1.73%
2024-12-20	3.460	3.450	3.460	3.450	3.510	1,073,000	3,726,110	3.4726	3.460	3.450	3.460	3.450	3.510	1,073,000	3.4726	-1.42%
2024-12-19	3.510	3.500	3.510	3.450	3.550	1,852,000	6,486,717	3.5025	3.510	3.500	3.510	3.450	3.550	1,852,000	3.5025	-2.50%
2024-12-18	3.600	3.580	3.600	3.400	3.600	2,475,000	8,758,607	3.5388	3.600	3.580	3.600	3.400	3.600	2,475,000	3.5388	5.88%
2024-12-17	3.400	3.400	3.410	3.360	3.490	3,141,324	10,655,018	3.3919	3.400	3.400	3.410	3.360	3.490	3,141,324	3.3919	-0.29%
2024-12-16	3.410	3.410	3.430	3.390	3.660	4,657,000	16,139,060	3.4655	3.410	3.410	3.430	3.390	3.660	4,657,000	3.4655	-7.59%
2024-12-13	3.690	3.690	3.700	3.510	3.710	5,501,000	19,792,730	3.5980	3.690	3.690	3.700	3.510	3.710	5,501,000	3.5980	-0.27%
2024-12-12	3.700	3.700	3.710	3.680	3.830	4,110,000	15,357,560	3.7366	3.700	3.700	3.710	3.680	3.830	4,110,000	3.7366	-1.07%
2024-12-11	3.740	3.740	3.810	3.730	3.850	3,375,000	12,754,450	3.7791	3.740	3.740	3.810	3.730	3.850	3,375,000	3.7791	-0.27%
2024-12-10	3.750	3.730	3.750	3.750	4.030	3,287,000	12,769,984	3.8850	3.750	3.730	3.750	3.750	4.030	3,287,000	3.8850	-3.10%
2024-12-09	3.870	3.870	3.880	3.780	3.900	2,741,000	10,510,509	3.8346	3.870	3.870	3.880	3.780	3.900	2,741,000	3.8346	2.65%
2024-12-06	3.770	3.760	3.770	3.680	3.810	2,228,000	8,391,415	3.7663	3.770	3.760	3.770	3.680	3.810	2,228,000	3.7663	1.62%
2024-12-05	3.710	3.700	3.710	3.630	3.790	2,430,000	8,983,160	3.6968	3.710	3.700	3.710	3.630	3.790	2,430,000	3.6968	-1.33%
2024-12-04	3.760	3.760	3.770	3.710	3.950	3,064,000	11,516,880	3.7588	3.760	3.760	3.770	3.710	3.950	3,064,000	3.7588	-3.59%
2024-12-03	3.900	3.900	3.910	3.850	3.960	1,810,000	7,043,376	3.8914	3.900	3.900	3.910	3.850	3.960	1,810,000	3.8914	-1.52%
2024-12-02	3.960	3.940	3.960	3.730	3.980	2,852,000	11,108,823	3.8951	3.960	3.940	3.960	3.730	3.980	2,852,000	3.8951	3.94%
2024-11-29	3.810	3.780	3.810	3.680	3.840	5,515,000	20,835,369	3.7779	3.810	3.780	3.810	3.680	3.840	5,515,000	3.7779	3.53%
2024-11-28	3.680	3.680	3.700	3.650	4.100	7,192,000	27,321,275	3.7988	3.680	3.680	3.700	3.650	4.100	7,192,000	3.7988	-9.58%
2024-11-27	4.070	4.060	4.070	3.870	4.150	5,268,000	21,055,708	3.9969	4.070	4.060	4.070	3.870	4.150	5,268,000	3.9969	0.00%
2024-11-26	4.070	4.070	4.080	4.020	4.340	4,789,000	19,874,130	4.1500	4.070	4.070	4.080	4.020	4.340	4,789,000	4.1500	-5.79%
2024-11-25	4.320	4.270	4.320	4.280	4.440	2,942,000	12,762,510	4.3380	4.320	4.270	4.320	4.280	4.440	2,942,000	4.3380	-0.92%
2024-11-22	4.360	4.310	4.360	4.290	4.650	3,696,000	16,307,130	4.4121	4.360	4.310	4.360	4.290	4.650	3,696,000	4.4121	-4.80%
2024-11-21	4.580	4.580	4.590	4.520	4.660	1,728,200	7,915,712	4.5803	4.580	4.580	4.590	4.520	4.660	1,728,200	4.5803	0.00%
2024-11-20	4.580	4.580	4.590	4.440	4.650	4,627,000	21,078,580	4.5556	4.580	4.580	4.590	4.440	4.650	4,627,000	4.5556	1.33%
2024-11-19	4.520	4.510	4.520	4.320	4.740	4,692,000	21,062,926	4.4891	4.520	4.510	4.520	4.320	4.740	4,692,000	4.4891	0.44%
2024-11-18	4.500	4.490	4.500	4.480	4.790	4,764,000	21,764,870	4.5686	4.500	4.490	4.500	4.480	4.790	4,764,000	4.5686	-6.05%
2024-11-15	4.790	4.770	4.790	4.660	5.120	5,908,000	28,367,530	4.8015	4.790	4.770	4.790	4.660	5.120	5,908,000	4.8015	-2.84%
2024-11-14	4.930	4.930	4.950	4.500	5.100	17,901,500	87,562,585	4.8914	4.930	4.930	4.950	4.500	5.100	17,901,500	4.8914	9.56%
2024-11-13	4.500	4.470	4.500	4.240	4.500	5,158,000	22,622,920	4.3860	4.500	4.470	4.500	4.240	4.500	5,158,000	4.3860	0.45%
2024-11-12	4.480	4.460	4.480	4.300	4.590	7,326,000	32,482,940	4.4339	4.480	4.460	4.480	4.300	4.590	7,326,000	4.4339	0.67%
2024-11-11	4.450	4.410	4.450	4.240	4.490	11,875,000	52,050,460	4.3832	4.450	4.410	4.450	4.240	4.490	11,875,000	4.3832	7.75%
2024-11-08	4.130	4.130	4.140	3.830	4.590	15,914,500	67,984,286	4.2718	4.130	4.130	4.140	3.830	4.590	15,914,500	4.2718	6.72%
2024-11-07	3.870	3.870	3.880	3.750	3.910	3,020,000	11,502,070	3.8086	3.870	3.870	3.880	3.750	3.910	3,020,000	3.8086	1.04%
2024-11-06	3.830	3.810	3.840	3.770	3.920	2,606,000	9,969,118	3.8254	3.830	3.810	3.840	3.770	3.920	2,606,000	3.8254	-1.03%
2024-11-05	3.870	3.860	3.870	3.750	3.930	3,205,000	12,245,708	3.8208	3.870	3.860	3.870	3.750	3.930	3,205,000	3.8208	0.00%
2024-11-04	3.870	3.870	3.880	3.670	3.920	2,942,000	11,129,515	3.7830	3.870	3.870	3.880	3.670	3.920	2,942,000	3.7830	5.45%
2024-11-01	3.670	3.670	3.680	3.650	3.770	2,813,000	10,359,930	3.6829	3.670	3.670	3.680	3.650	3.770	2,813,000	3.6829	-2.13%
2024-10-31	3.750	3.750	3.770	3.750	3.900	2,420,000	9,256,280	3.8249	3.750	3.750	3.770	3.750	3.900	2,420,000	3.8249	-2.09%
2024-10-30	3.830	3.830	3.880	3.800	3.960	2,768,000	10,705,680	3.8677	3.830	3.830	3.880	3.800	3.960	2,768,000	3.8677	-3.04%
2024-10-29	3.950	3.880	3.950	3.820	4.040	3,650,000	14,190,880	3.8879	3.950	3.880	3.950	3.820	4.040	3,650,000	3.8879	0.00%
2024-10-28	3.950	3.950	3.960	3.920	4.020	2,238,000	8,868,490	3.9627	3.950	3.950	3.960	3.920	4.020	2,238,000	3.9627	-1.25%
2024-10-25	4.000	3.970	4.000	3.790	4.060	5,188,000	20,625,850	3.9757	4.000	3.970	4.000	3.790	4.060	5,188,000	3.9757	5.82%
2024-10-24	3.780	3.770	3.780	3.690	3.880	2,880,000	10,844,520	3.7655	3.780	3.770	3.780	3.690	3.880	2,880,000	3.7655	-0.53%
2024-10-23	3.800	3.770	3.800	3.660	3.820	3,083,000	11,503,930	3.7314	3.800	3.770	3.800	3.660	3.820	3,083,000	3.7314	1.60%
2024-10-22	3.740	3.720	3.740	3.690	3.880	5,784,000	21,736,970	3.7581	3.740	3.720	3.740	3.690	3.880	5,784,000	3.7581	-2.60%
2024-10-21	3.840	3.840	3.860	3.840	4.110	3,671,000	14,339,063	3.9060	3.840	3.840	3.860	3.840	4.110	3,671,000	3.9060	-4.00%
2024-10-18	4.000	4.000	4.020	3.840	4.140	5,434,000	21,763,800	4.0051	4.000	4.000	4.020	3.840	4.140	5,434,000	4.0051	4.99%
2024-10-17	3.810	3.810	3.890	3.810	4.050	3,953,340	15,606,115	3.9476	3.810	3.810	3.890	3.810	4.050	3,953,340	3.9476	-2.31%
2024-10-16	3.900	3.860	3.900	3.690	4.140	5,267,000	20,318,600	3.8577	3.900	3.860	3.900	3.690	4.140	5,267,000	3.8577	3.45%
2024-10-15	3.770	3.770	3.780	3.700	4.020	3,544,000	13,540,520	3.8207	3.770	3.770	3.780	3.700	4.020	3,544,000	3.8207	-5.04%
2024-10-14	3.970	3.950	3.980	3.870	4.220	5,257,000	21,075,700	4.0091	3.970	3.950	3.980	3.870	4.220	5,257,000	4.0091	-5.02%
2024-10-10	4.180	4.180	4.210	4.140	4.460	6,181,000	26,657,236	4.3128	4.180	4.180	4.210	4.140	4.460	6,181,000	4.3128	-0.71%
2024-10-09	4.210	4.200	4.210	4.150	4.780	11,153,000	48,893,817	4.3839	4.210	4.200	4.210	4.150	4.780	11,153,000	4.3839	-9.07%
2024-10-08	4.630	4.580	4.630	4.400	5.300	20,047,000	96,741,410	4.8257	4.630	4.580	4.630	4.400	5.300	20,047,000	4.8257	-6.65%
2024-10-07	4.960	4.940	4.960	4.720	5.010	3,827,760	18,610,877	4.8621	4.960	4.940	4.960	4.720	5.010	3,827,760	4.8621	4.20%
2024-10-04	4.760	4.760	4.790	4.250	4.820	3,394,116	15,609,635	4.5990	4.760	4.760	4.790	4.250	4.820	3,394,116	4.5990	11.21%
2024-10-03	4.280	4.240	4.280	4.150	4.650	5,520,000	23,917,061	4.3328	4.280	4.240	4.280	4.150	4.650	5,520,000	4.3328	-2.28%
2024-10-02	4.380	4.370	4.380	4.270	4.730	7,424,200	33,117,088	4.4607	4.380	4.370	4.380	4.270	4.730	7,424,200	4.4607	-7.20%
2024-09-30	4.720	4.700	4.720	3.510	4.930	43,467,003	188,009,212	4.3253	4.720	4.700	4.720	3.510	4.930	43,467,003	4.3253	54.25%
2024-09-27	3.060	3.050	3.060	2.850	3.090	7,649,000	23,130,670	3.0240	3.060	3.050	3.060	2.850	3.090	7,649,000	3.0240	8.51%
2024-09-26	2.820	2.800	2.820	2.690	2.840	3,094,000	8,655,650	2.7976	2.820	2.800	2.820	2.690	2.840	3,094,000	2.7976	3.30%
2024-09-25	2.730	2.710	2.730	2.710	2.830	2,260,246	6,265,499	2.7720	2.730	2.710	2.730	2.710	2.830	2,260,246	2.7720	0.00%
2024-09-24	2.730	2.730	2.740	2.610	2.760	2,998,000	8,124,933	2.7101	2.730	2.730	2.740	2.610	2.760	2,998,000	2.7101	5.41%
2024-09-23	2.590	2.580	2.590	2.580	2.740	2,666,000	7,025,770	2.6353	2.590	2.580	2.590	2.580	2.740	2,666,000	2.6353	-2.63%
2024-09-20	2.660	2.660	2.680	2.540	2.720	4,945,000	13,113,270	2.6518	2.660	2.660	2.680	2.540	2.720	4,945,000	2.6518	5.14%
2024-09-19	2.530	2.520	2.530	2.440	2.550	2,447,000	6,158,390	2.5167	2.530	2.520	2.530	2.440	2.550	2,447,000	2.5167	2.85%
2024-09-17	2.460	2.410	2.460	2.260	2.460	521,000	1,221,250	2.3440	2.460	2.410	2.460	2.260	2.460	521,000	2.3440	4.68%
2024-09-16	2.350	2.310	2.350	2.290	2.550	908,000	2,147,436	2.3650	2.350	2.310	2.350	2.290	2.550	908,000	2.3650	-4.86%
2024-09-13	2.470	2.460	2.470	2.370	2.500	3,027,000	7,469,900	2.4678	2.470	2.460	2.470	2.370	2.500	3,027,000	2.4678	3.78%
2024-09-12	2.380	2.360	2.380	2.320	2.440	1,718,000	4,116,519	2.3961	2.380	2.360	2.380	2.320	2.440	1,718,000	2.3961	3.03%
2024-09-11	2.310	2.310	2.320	2.240	2.330	1,527,000	3,507,625	2.2971	2.310	2.310	2.320	2.240	2.330	1,527,000	2.2971	3.12%
2024-09-10	2.240	2.230	2.240	2.160	2.300	3,038,000	6,778,230	2.2311	2.240	2.230	2.240	2.160	2.300	3,038,000	2.2311	-2.18%
2024-09-09	2.290	2.270	2.290	2.260	2.390	4,039,000	9,343,035	2.3132	2.290	2.270	2.290	2.260	2.390	4,039,000	2.3132	0.44%
2024-09-05	2.280	2.280	2.290	2.260	2.370	2,166,000	4,970,465	2.2948	2.280	2.280	2.290	2.260	2.370	2,166,000	2.2948	-3.39%
2024-09-04	2.360	2.360	2.380	2.340	2.520	2,681,000	6,429,756	2.3983	2.360	2.360	2.380	2.340	2.520	2,681,000	2.3983	-6.35%
2024-09-03	2.520	2.520	2.560	2.450	2.560	2,357,000	5,919,550	2.5115	2.520	2.520	2.560	2.450	2.560	2,357,000	2.5115	1.61%
2024-09-02	2.480	2.480	2.510	2.450	2.590	2,802,000	7,015,189	2.5036	2.480	2.480	2.510	2.450	2.590	2,802,000	2.5036	0.40%
2024-08-30	2.470	2.470	2.530	2.470	2.630	11,824,216	29,577,875	2.5015	2.470	2.470	2.530	2.470	2.630	11,824,216	2.5015	-3.14%
2024-08-29	2.550	2.550	2.580	2.440	2.590	2,265,000	5,743,845	2.5359	2.550	2.550	2.580	2.440	2.590	2,265,000	2.5359	0.79%
2024-08-28	2.530	2.510	2.530	2.470	2.570	2,422,000	6,085,877	2.5127	2.530	2.510	2.530	2.470	2.570	2,422,000	2.5127	0.00%
2024-08-27	2.530	2.510	2.530	2.400	2.530	2,071,000	5,129,685	2.4769	2.530	2.510	2.530	2.400	2.530	2,071,000	2.4769	3.69%
2024-08-26	2.440	2.410	2.440	2.370	2.450	1,684,000	4,075,324	2.4200	2.440	2.410	2.440	2.370	2.450	1,684,000	2.4200	4.27%
2024-08-23	2.340	2.330	2.340	2.310	2.410	1,703,000	4,004,090	2.3512	2.340	2.330	2.340	2.310	2.410	1,703,000	2.3512	-2.90%
2024-08-22	2.410	2.380	2.420	2.340	2.450	2,183,000	5,185,735	2.3755	2.410	2.380	2.420	2.340	2.450	2,183,000	2.3755	-1.63%
2024-08-21	2.450	2.450	2.480	2.450	2.560	2,142,000	5,319,630	2.4835	2.450	2.450	2.480	2.450	2.560	2,142,000	2.4835	-4.67%
2024-08-20	2.570	2.560	2.570	2.520	2.600	1,495,000	3,825,040	2.5586	2.570	2.560	2.570	2.520	2.600	1,495,000	2.5586	0.00%
2024-08-19	2.570	2.570	2.600	2.530	2.670	3,668,000	9,554,450	2.6048	2.570	2.570	2.600	2.530	2.670	3,668,000	2.6048	1.18%
2024-08-16	2.540	2.530	2.540	2.360	2.630	5,972,000	15,026,354	2.5161	2.540	2.530	2.540	2.360	2.630	5,972,000	2.5161	8.09%
2024-08-15	2.350	2.340	2.350	2.310	2.390	1,181,000	2,781,702	2.3554	2.350	2.340	2.350	2.310	2.390	1,181,000	2.3554	0.00%
2024-08-14	2.350	2.350	2.370	2.340	2.440	1,194,000	2,825,066	2.3661	2.350	2.350	2.370	2.340	2.440	1,194,000	2.3661	-2.89%
2024-08-13	2.420	2.410	2.420	2.380	2.520	3,545,802	8,687,830	2.4502	2.420	2.410	2.420	2.380	2.520	3,545,802	2.4502	-0.82%
2024-08-12	2.440	2.430	2.440	2.310	2.510	2,952,632	7,150,027	2.4216	2.440	2.430	2.440	2.310	2.510	2,952,632	2.4216	5.17%
2024-08-09	2.320	2.310	2.320	2.310	2.370	1,482,536	3,455,823	2.3310	2.320	2.310	2.320	2.310	2.370	1,482,536	2.3310	0.00%
2024-08-08	2.320	2.320	2.350	2.320	2.380	943,808	2,204,217	2.3355	2.320	2.320	2.350	2.320	2.380	943,808	2.3355	-2.52%
2024-08-07	2.380	2.370	2.380	2.350	2.420	1,389,000	3,314,070	2.3859	2.380	2.370	2.380	2.350	2.420	1,389,000	2.3859	0.00%
2024-08-06	2.380	2.360	2.380	2.240	2.390	3,636,000	8,413,445	2.3139	2.380	2.360	2.380	2.240	2.390	3,636,000	2.3139	7.21%
2024-08-05	2.220	2.210	2.220	2.190	2.370	3,558,000	8,046,190	2.2614	2.220	2.210	2.220	2.190	2.370	3,558,000	2.2614	-3.06%
2024-08-02	2.290	2.270	2.290	2.230	2.570	6,425,100	15,227,513	2.3700	2.290	2.270	2.290	2.230	2.570	6,425,100	2.3700	2.23%
2024-08-01	2.240	2.220	2.240	2.190	2.270	1,421,200	3,178,354	2.2364	2.240	2.220	2.240	2.190	2.270	1,421,200	2.2364	0.90%
2024-07-31	2.220	2.210	2.220	2.120	2.260	2,564,100	5,669,229	2.2110	2.220	2.210	2.220	2.120	2.260	2,564,100	2.2110	4.72%
2024-07-30	2.120	2.110	2.130	2.100	2.210	1,733,300	3,707,124	2.1388	2.120	2.110	2.130	2.100	2.210	1,733,300	2.1388	-2.30%
2024-07-29	2.170	2.150	2.170	2.140	2.190	878,200	1,894,467	2.1572	2.170	2.150	2.170	2.140	2.190	878,200	2.1572	0.00%
2024-07-26	2.170	2.170	2.190	2.150	2.210	787,000	1,711,431	2.1746	2.170	2.170	2.190	2.150	2.210	787,000	2.1746	0.00%
2024-07-25	2.170	2.170	2.200	2.150	2.220	1,440,380	3,151,160	2.1877	2.170	2.170	2.200	2.150	2.220	1,440,380	2.1877	-1.36%
2024-07-24	2.200	2.200	2.220	2.180	2.240	1,077,000	2,374,620	2.2048	2.200	2.200	2.220	2.180	2.240	1,077,000	2.2048	-0.45%
2024-07-23	2.210	2.200	2.210	2.200	2.280	1,563,000	3,507,650	2.2442	2.210	2.200	2.210	2.200	2.280	1,563,000	2.2442	-3.49%
2024-07-22	2.290	2.290	2.300	2.230	2.330	1,549,000	3,532,450	2.2805	2.290	2.290	2.300	2.230	2.330	1,549,000	2.2805	2.69%
2024-07-19	2.230	2.200	2.230	2.190	2.290	2,134,000	4,733,160	2.2180	2.230	2.200	2.230	2.190	2.290	2,134,000	2.2180	-2.62%
2024-07-18	2.290	2.290	2.300	2.280	2.320	939,000	2,152,720	2.2926	2.290	2.290	2.300	2.280	2.320	939,000	2.2926	-0.87%
2024-07-17	2.310	2.290	2.310	2.220	2.350	2,631,000	6,072,410	2.3080	2.310	2.290	2.310	2.220	2.350	2,631,000	2.3080	2.21%
2024-07-16	2.260	2.250	2.260	2.220	2.280	894,500	2,004,619	2.2410	2.260	2.250	2.260	2.220	2.280	894,500	2.2410	0.00%
2024-07-15	2.260	2.240	2.260	2.230	2.380	2,903,472	6,576,600	2.2651	2.260	2.240	2.260	2.230	2.380	2,903,472	2.2651	-3.42%
2024-07-12	2.340	2.340	2.360	2.320	2.400	2,605,230	6,122,248	2.3500	2.340	2.340	2.360	2.320	2.400	2,605,230	2.3500	1.30%
2024-07-11	2.310	2.300	2.310	2.230	2.330	3,654,478	8,392,225	2.2964	2.310	2.300	2.310	2.230	2.330	3,654,478	2.2964	3.59%
2024-07-10	2.230	2.210	2.230	2.180	2.260	2,642,726	5,838,257	2.2092	2.230	2.210	2.230	2.180	2.260	2,642,726	2.2092	0.00%
2024-07-09	2.230	2.220	2.230	2.180	2.330	1,845,000	4,119,680	2.2329	2.230	2.220	2.230	2.180	2.330	1,845,000	2.2329	0.00%
2024-07-08	2.230	2.210	2.230	2.200	2.350	1,559,100	3,511,399	2.2522	2.230	2.210	2.230	2.200	2.350	1,559,100	2.2522	-4.29%
2024-07-05	2.330	2.310	2.330	2.160	2.370	4,665,000	10,557,430	2.2631	2.330	2.310	2.330	2.160	2.370	4,665,000	2.2631	3.56%
2024-07-04	2.250	2.220	2.250	2.180	2.360	5,431,694	12,090,092	2.2258	2.250	2.220	2.250	2.180	2.360	5,431,694	2.2258	-4.26%
2024-07-03	2.350	2.320	2.360	2.320	2.400	2,734,000	6,441,570	2.3561	2.350	2.320	2.360	2.320	2.400	2,734,000	2.3561	-0.42%
2024-07-02	2.360	2.360	2.380	2.340	2.470	2,598,000	6,209,470	2.3901	2.360	2.360	2.380	2.340	2.470	2,598,000	2.3901	-1.67%
2024-06-28	2.400	2.400	2.410	2.360	2.450	2,232,000	5,376,650	2.4089	2.400	2.400	2.410	2.360	2.450	2,232,000	2.4089	-0.41%
2024-06-27	2.410	2.400	2.410	2.380	2.480	1,860,000	4,484,070	2.4108	2.410	2.400	2.410	2.380	2.480	1,860,000	2.4108	-3.21%
2024-06-26	2.490	2.480	2.490	2.350	2.490	3,242,000	7,881,340	2.4310	2.490	2.480	2.490	2.350	2.490	3,242,000	2.4310	5.06%
2024-06-25	2.370	2.370	2.380	2.310	2.450	6,618,000	15,690,609	2.3709	2.370	2.370	2.380	2.310	2.450	6,618,000	2.3709	-1.66%
2024-06-24	2.410	2.410	2.430	2.400	2.590	6,818,000	16,751,990	2.4570	2.410	2.410	2.430	2.400	2.590	6,818,000	2.4570	-6.59%
2024-06-21	2.580	2.520	2.580	2.500	2.660	3,757,000	9,673,930	2.5749	2.580	2.520	2.580	2.500	2.660	3,757,000	2.5749	-2.27%
2024-06-20	2.640	2.630	2.640	2.620	2.800	3,837,000	10,323,580	2.6905	2.640	2.630	2.640	2.620	2.800	3,837,000	2.6905	-2.94%
2024-06-19	2.720	2.710	2.720	2.580	2.730	4,263,000	11,303,700	2.6516	2.720	2.710	2.720	2.580	2.730	4,263,000	2.6516	5.84%
2024-06-18	2.570	2.570	2.580	2.550	2.670	3,663,000	9,541,630	2.6049	2.570	2.570	2.580	2.550	2.670	3,663,000	2.6049	-1.53%
2024-06-17	2.610	2.600	2.610	2.600	2.660	3,472,000	9,103,540	2.6220	2.610	2.600	2.610	2.600	2.660	3,472,000	2.6220	-2.61%
2024-06-14	2.680	2.670	2.680	2.640	2.710	3,905,000	10,444,467	2.6746	2.680	2.670	2.680	2.640	2.710	3,905,000	2.6746	0.37%
2024-06-13	2.670	2.670	2.680	2.590	2.770	9,599,100	25,534,074	2.6600	2.670	2.670	2.680	2.590	2.770	9,599,100	2.6600	-0.74%
2024-06-12	2.690	2.690	2.700	2.680	2.900	10,691,000	29,465,738	2.7561	2.690	2.690	2.700	2.680	2.900	10,691,000	2.7561	-6.27%
2024-06-11	2.870	2.860	2.870	2.790	2.960	9,746,000	28,012,900	2.8743	2.870	2.860	2.870	2.790	2.960	9,746,000	2.8743	0.70%
2024-06-07	2.850	2.850	2.870	2.840	3.050	13,727,000	40,331,640	2.9381	2.850	2.850	2.870	2.840	3.050	13,727,000	2.9381	-1.04%
2024-06-06	2.880	2.880	2.890	2.840	3.180	25,870,000	76,214,320	2.9461	2.880	2.880	2.890	2.840	3.180	25,870,000	2.9461	-4.64%
2024-06-05	3.020	3.020	3.030	2.600	3.220	78,953,000	235,911,312	2.9880	3.020	3.020	3.030	2.600	3.220	78,953,000	2.9880	15.27%
2024-06-04	2.620	2.610	2.620	2.470	2.700	18,454,000	48,006,058	2.6014	2.620	2.610	2.620	2.470	2.700	18,454,000	2.6014	5.65%
2024-06-03	2.480	2.470	2.480	2.450	2.740	15,511,000	39,651,800	2.5564	2.480	2.470	2.480	2.450	2.740	15,511,000	2.5564	-2.36%
2024-05-31	2.540	2.530	2.540	2.450	2.690	34,970,250	89,651,950	2.5637	2.540	2.530	2.540	2.450	2.690	34,970,250	2.5637	4.53%
2024-05-30	2.430	2.430	2.440	2.410	2.680	26,808,000	67,257,180	2.5088	2.430	2.430	2.440	2.410	2.680	26,808,000	2.5088	-7.60%
2024-05-29	2.630	2.620	2.630	2.000	4.050	71,605,000	204,349,705	2.8538	2.630	2.620	2.630	2.000	4.050	71,605,000	2.8538	-44.75%
2024-05-28	4.760	4.760	4.780	4.700	4.890	1,287,000	6,150,012	4.7786	4.760	4.760	4.780	4.700	4.890	1,287,000	4.7786	-1.04%
2024-05-27	4.810	4.780	4.810	4.570	4.840	2,373,000	11,135,226	4.6925	4.810	4.780	4.810	4.570	4.840	2,373,000	4.6925	3.00%
2024-05-24	4.670	4.670	4.680	4.570	4.920	3,406,000	15,987,050	4.6938	4.670	4.670	4.680	4.570	4.920	3,406,000	4.6938	-3.31%
2024-05-23	4.830	4.830	4.840	4.800	4.970	1,476,000	7,191,410	4.8722	4.830	4.830	4.840	4.800	4.970	1,476,000	4.8722	-1.43%
2024-05-22	4.900	4.890	4.920	4.800	4.960	2,528,000	12,301,592	4.8661	4.900	4.890	4.920	4.800	4.960	2,528,000	4.8661	0.41%
2024-05-21	4.880	4.850	4.880	4.850	5.260	3,992,000	19,817,120	4.9642	4.880	4.850	4.880	4.850	5.260	3,992,000	4.9642	-6.15%
2024-05-20	5.200	5.160	5.210	5.140	5.440	3,982,000	20,850,188	5.2361	5.200	5.160	5.210	5.140	5.440	3,982,000	5.2361	-1.89%
2024-05-17	5.300	5.270	5.300	5.150	5.880	10,449,000	57,513,220	5.5042	5.300	5.270	5.300	5.150	5.880	10,449,000	5.5042	3.92%
2024-05-16	5.100	5.070	5.100	4.990	5.330	3,375,000	17,183,310	5.0914	5.100	5.070	5.100	4.990	5.330	3,375,000	5.0914	-2.30%
2024-05-14	5.220	5.210	5.220	5.200	5.430	2,747,000	14,579,740	5.3075	5.220	5.210	5.220	5.200	5.430	2,747,000	5.3075	0.38%
2024-05-13	5.200	5.200	5.210	5.060	5.380	2,936,000	15,285,500	5.2062	5.200	5.200	5.210	5.060	5.380	2,936,000	5.2062	-0.57%
2024-05-10	5.230	5.210	5.230	5.090	5.320	1,944,000	10,089,770	5.1902	5.230	5.210	5.230	5.090	5.320	1,944,000	5.1902	1.95%
2024-05-09	5.130	5.110	5.130	5.010	5.220	2,792,000	14,374,700	5.1485	5.130	5.110	5.130	5.010	5.220	2,792,000	5.1485	3.01%
2024-05-08	4.980	4.970	4.980	4.920	5.150	1,565,000	7,878,260	5.0340	4.980	4.970	4.980	4.920	5.150	1,565,000	5.0340	-1.19%
2024-05-07	5.040	5.010	5.040	4.960	5.200	3,128,700	15,789,161	5.0466	5.040	5.010	5.040	4.960	5.200	3,128,700	5.0466	-2.51%
2024-05-06	5.170	5.160	5.170	5.050	5.220	2,749,300	14,106,524	5.1310	5.170	5.160	5.170	5.050	5.220	2,749,300	5.1310	-0.39%
2024-05-03	5.190	5.190	5.240	5.030	5.280	409,700	2,100,102	5.1260	5.190	5.190	5.240	5.030	5.280	409,700	5.1260	-0.76%
2024-05-02	5.230	5.130	5.230	4.650	5.240	1,050,800	5,280,448	5.0252	5.230	5.130	5.230	4.650	5.240	1,050,800	5.0252	10.11%
2024-04-30	4.750	4.720	4.750	4.660	4.780	1,316,400	6,195,390	4.7063	4.750	4.720	4.750	4.660	4.780	1,316,400	4.7063	0.21%
2024-04-29	4.740	4.680	4.740	4.680	4.840	2,194,500	10,467,860	4.7700	4.740	4.680	4.740	4.680	4.840	2,194,500	4.7700	1.50%
2024-04-26	4.670	4.630	4.670	4.450	4.680	2,219,500	10,217,761	4.6036	4.670	4.630	4.670	4.450	4.680	2,219,500	4.6036	4.94%
2024-04-25	4.450	4.440	4.450	4.310	4.540	1,621,300	7,229,022	4.4588	4.450	4.440	4.450	4.310	4.540	1,621,300	4.4588	0.91%
2024-04-24	4.410	4.370	4.410	4.310	4.500	1,335,500	5,921,215	4.4337	4.410	4.370	4.410	4.310	4.500	1,335,500	4.4337	1.38%
2024-04-23	4.350	4.340	4.350	4.210	4.490	2,728,000	11,816,763	4.3317	4.350	4.340	4.350	4.210	4.490	2,728,000	4.3317	4.32%
2024-04-22	4.170	4.160	4.170	4.030	4.250	1,232,000	5,147,940	4.1785	4.170	4.160	4.170	4.030	4.250	1,232,000	4.1785	2.46%
2024-04-19	4.070	4.070	4.080	4.010	4.250	3,711,126	15,162,514	4.0857	4.070	4.070	4.080	4.010	4.250	3,711,126	4.0857	-5.79%
2024-04-18	4.320	4.290	4.320	4.210	4.390	959,000	4,145,050	4.3223	4.320	4.290	4.320	4.210	4.390	959,000	4.3223	1.17%
2024-04-17	4.270	4.260	4.270	4.200	4.360	1,197,000	5,114,690	4.2729	4.270	4.260	4.270	4.200	4.360	1,197,000	4.2729	0.23%
2024-04-16	4.260	4.250	4.260	4.250	4.490	2,082,000	9,036,817	4.3405	4.260	4.250	4.260	4.250	4.490	2,082,000	4.3405	-5.75%
2024-04-15	4.520	4.510	4.520	4.400	4.600	1,899,000	8,518,204	4.4856	4.520	4.510	4.520	4.400	4.600	1,899,000	4.4856	-1.95%
2024-04-12	4.610	4.590	4.610	4.550	4.770	1,089,000	5,035,520	4.6240	4.610	4.590	4.610	4.550	4.770	1,089,000	4.6240	-0.43%
2024-04-11	4.630	4.610	4.630	4.600	4.740	1,693,000	7,896,088	4.6640	4.630	4.610	4.630	4.600	4.740	1,693,000	4.6640	-2.73%
2024-04-10	4.760	4.710	4.760	4.650	4.840	1,542,700	7,261,901	4.7073	4.760	4.710	4.760	4.650	4.840	1,542,700	4.7073	1.28%
2024-04-09	4.700	4.700	4.710	4.600	4.850	2,516,000	11,821,849	4.6987	4.700	4.700	4.710	4.600	4.850	2,516,000	4.6987	1.29%
2024-04-08	4.640	4.640	4.660	4.270	4.850	5,986,000	27,690,842	4.6259	4.640	4.640	4.660	4.270	4.850	5,986,000	4.6259	13.45%
2024-04-05	4.090	4.090	4.140	4.050	4.460	1,799,000	7,535,006	4.1884	4.090	4.090	4.140	4.050	4.460	1,799,000	4.1884	-12.04%
2024-04-03	4.650	4.610	4.650	4.290	4.680	2,991,000	13,551,543	4.5308	4.650	4.610	4.650	4.290	4.680	2,991,000	4.5308	7.14%
2024-04-02	4.340	4.320	4.340	4.290	4.720	3,796,000	16,600,308	4.3731	4.340	4.320	4.340	4.290	4.720	3,796,000	4.3731	-4.19%
2024-03-28	4.530	4.520	4.530	4.530	4.750	1,811,000	8,441,990	4.6615	4.530	4.520	4.530	4.530	4.750	1,811,000	4.6615	-2.37%
2024-03-27	4.640	4.640	4.670	4.530	4.780	3,913,000	18,151,800	4.6388	4.640	4.640	4.670	4.530	4.780	3,913,000	4.6388	1.31%
2024-03-26	4.580	4.580	4.600	4.560	4.700	1,221,000	5,651,258	4.6284	4.580	4.580	4.600	4.560	4.700	1,221,000	4.6284	1.33%
2024-03-25	4.520	4.520	4.550	4.440	4.660	1,363,000	6,242,140	4.5797	4.520	4.520	4.550	4.440	4.660	1,363,000	4.5797	0.89%
2024-03-22	4.480	4.430	4.480	4.330	4.710	7,872,000	34,922,070	4.4362	4.480	4.430	4.480	4.330	4.710	7,872,000	4.4362	-4.68%
2024-03-21	4.700	4.690	4.700	4.630	5.150	5,774,000	27,468,970	4.7574	4.700	4.690	4.700	4.630	5.150	5,774,000	4.7574	-6.00%
2024-03-20	5.000	5.000	5.020	4.950	5.080	2,111,000	10,535,900	4.9910	5.000	5.000	5.020	4.950	5.080	2,111,000	4.9910	0.81%
2024-03-19	4.960	4.930	4.960	4.920	5.140	2,395,000	11,902,445	4.9697	4.960	4.930	4.960	4.920	5.140	2,395,000	4.9697	-3.50%
2024-03-18	5.140	5.130	5.140	5.060	5.290	2,047,000	10,516,711	5.1376	5.140	5.130	5.140	5.060	5.290	2,047,000	5.1376	-1.15%
2024-03-15	5.200	5.200	5.240	5.110	5.470	3,042,000	15,947,725	5.2425	5.200	5.200	5.240	5.110	5.470	3,042,000	5.2425	-2.44%
2024-03-14	5.330	5.330	5.340	5.240	5.950	4,956,000	27,072,345	5.4625	5.330	5.330	5.340	5.240	5.950	4,956,000	5.4625	-1.48%
2024-03-13	5.410	5.400	5.410	5.100	5.450	2,982,000	15,665,200	5.2533	5.410	5.400	5.410	5.100	5.450	2,982,000	5.2533	4.64%
2024-03-12	5.170	5.140	5.170	4.860	5.170	4,648,287	23,431,871	5.0410	5.170	5.140	5.170	4.860	5.170	4,648,287	5.0410	6.16%
2024-03-11	4.870	4.860	4.870	4.640	4.890	2,593,300	12,391,390	4.7782	4.870	4.860	4.870	4.640	4.890	2,593,300	4.7782	4.51%
2024-03-08	4.660	4.650	4.660	4.610	4.840	1,788,000	8,437,070	4.7187	4.660	4.650	4.660	4.610	4.840	1,788,000	4.7187	1.30%
2024-03-07	4.600	4.560	4.600	4.560	4.850	2,175,000	10,146,170	4.6649	4.600	4.560	4.600	4.560	4.850	2,175,000	4.6649	-3.36%
2024-03-06	4.760	4.710	4.790	4.630	4.800	1,391,000	6,565,240	4.7198	4.760	4.710	4.790	4.630	4.800	1,391,000	4.7198	1.49%
2024-03-05	4.690	4.680	4.700	4.680	4.880	1,795,000	8,520,310	4.7467	4.690	4.680	4.700	4.680	4.880	1,795,000	4.7467	-4.29%
2024-03-04	4.900	4.830	4.900	4.840	5.070	2,696,000	13,263,461	4.9197	4.900	4.830	4.900	4.840	5.070	2,696,000	4.9197	-0.20%
2024-03-01	4.910	4.910	4.920	4.910	5.100	2,483,000	12,347,110	4.9727	4.910	4.910	4.920	4.910	5.100	2,483,000	4.9727	-2.19%
2024-02-29	5.020	5.010	5.030	4.950	5.250	3,007,000	15,319,158	5.0945	5.020	5.010	5.030	4.950	5.250	3,007,000	5.0945	-0.20%
2024-02-28	5.030	5.030	5.040	4.970	5.430	3,601,000	18,590,542	5.1626	5.030	5.030	5.040	4.970	5.430	3,601,000	5.1626	-3.45%
2024-02-27	5.210	5.210	5.280	4.900	5.340	4,663,000	24,269,217	5.2046	5.210	5.210	5.280	4.900	5.340	4,663,000	5.2046	5.47%
2024-02-26	4.940	4.940	4.950	4.830	5.060	2,025,000	10,032,486	4.9543	4.940	4.940	4.950	4.830	5.060	2,025,000	4.9543	1.65%
2024-02-23	4.860	4.850	4.860	4.760	4.900	1,493,000	7,219,238	4.8354	4.860	4.850	4.860	4.760	4.900	1,493,000	4.8354	0.62%
2024-02-22	4.830	4.820	4.830	4.580	4.870	1,939,000	9,123,040	4.7050	4.830	4.820	4.830	4.580	4.870	1,939,000	4.7050	2.77%
2024-02-21	4.700	4.700	4.710	4.390	4.760	3,575,000	16,557,040	4.6313	4.700	4.700	4.710	4.390	4.760	3,575,000	4.6313	3.98%
2024-02-20	4.520	4.490	4.520	4.370	4.670	1,525,000	6,900,880	4.5252	4.520	4.490	4.520	4.370	4.670	1,525,000	4.5252	1.35%
2024-02-19	4.460	4.390	4.460	4.340	4.500	1,710,000	7,529,930	4.4035	4.460	4.390	4.460	4.340	4.500	1,710,000	4.4035	-1.98%
2024-02-16	4.550	4.510	4.550	4.140	4.550	1,466,000	6,469,350	4.4129	4.550	4.510	4.550	4.140	4.550	1,466,000	4.4129	7.06%
2024-02-15	4.250	4.240	4.250	4.010	4.320	957,000	3,969,370	4.1477	4.250	4.240	4.250	4.010	4.320	957,000	4.1477	2.91%
2024-02-14	4.130	4.110	4.140	4.000	4.180	860,000	3,514,460	4.0866	4.130	4.110	4.140	4.000	4.180	860,000	4.0866	-3.05%
2024-02-09	4.260	4.220	4.260	4.100	4.310	698,000	2,937,370	4.2083	4.260	4.220	4.260	4.100	4.310	698,000	4.2083	-3.40%
2024-02-08	4.410	4.400	4.410	4.120	4.490	2,980,000	13,011,310	4.3662	4.410	4.400	4.410	4.120	4.490	2,980,000	4.3662	2.80%
2024-02-07	4.290	4.280	4.290	4.240	4.620	4,266,000	18,940,025	4.4398	4.290	4.280	4.290	4.240	4.620	4,266,000	4.4398	0.23%
2024-02-06	4.280	4.280	4.290	3.830	4.390	6,042,000	25,317,080	4.1902	4.280	4.280	4.290	3.830	4.390	6,042,000	4.1902	10.88%
2024-02-05	3.860	3.860	3.870	3.810	4.190	4,043,000	15,842,240	3.9184	3.860	3.860	3.870	3.810	4.190	4,043,000	3.9184	-4.69%
2024-02-02	4.050	4.050	4.060	3.960	4.290	4,766,000	19,635,739	4.1200	4.050	4.050	4.060	3.960	4.290	4,766,000	4.1200	-0.74%
2024-02-01	4.080	4.050	4.080	3.850	4.270	4,964,000	20,463,420	4.1224	4.080	4.050	4.080	3.850	4.270	4,964,000	4.1224	3.29%
2024-01-31	3.950	3.930	3.950	3.900	4.190	7,009,000	27,956,640	3.9887	3.950	3.930	3.950	3.900	4.190	7,009,000	3.9887	-5.50%
2024-01-30	4.180	4.180	4.190	4.050	4.330	4,002,000	16,808,190	4.1999	4.180	4.180	4.190	4.050	4.330	4,002,000	4.1999	-0.48%
2024-01-29	4.200	4.190	4.200	4.140	4.750	5,946,000	26,010,630	4.3745	4.200	4.190	4.200	4.140	4.750	5,946,000	4.3745	-8.10%
2024-01-26	4.570	4.560	4.570	4.470	5.150	9,586,000	45,707,767	4.7682	4.570	4.560	4.570	4.470	5.150	9,586,000	4.7682	-7.86%
2024-01-25	4.960	4.950	4.960	4.670	5.090	10,164,000	50,062,754	4.9255	4.960	4.950	4.960	4.670	5.090	10,164,000	4.9255	6.44%
2024-01-24	4.660	4.640	4.660	4.190	4.690	5,942,000	26,336,691	4.4323	4.660	4.640	4.660	4.190	4.690	5,942,000	4.4323	6.15%
2024-01-23	4.390	4.390	4.400	4.350	4.650	6,344,400	28,440,118	4.4827	4.390	4.390	4.400	4.350	4.650	6,344,400	4.4827	-2.44%
2024-01-22	4.500	4.490	4.500	4.390	4.960	5,800,000	26,785,971	4.6183	4.500	4.490	4.500	4.390	4.960	5,800,000	4.6183	-8.72%
2024-01-19	4.930	4.920	4.930	4.820	5.180	6,091,000	30,096,130	4.9411	4.930	4.920	4.930	4.820	5.180	6,091,000	4.9411	-3.33%
2024-01-18	5.100	5.100	5.120	5.080	5.350	4,138,000	21,423,050	5.1772	5.100	5.100	5.120	5.080	5.350	4,138,000	5.1772	-3.95%
2024-01-17	5.310	5.250	5.310	5.220	5.690	7,185,000	38,461,810	5.3531	5.310	5.250	5.310	5.220	5.690	7,185,000	5.3531	-6.68%
2024-01-16	5.690	5.670	5.700	5.600	5.940	2,968,000	17,014,350	5.7326	5.690	5.670	5.700	5.600	5.940	2,968,000	5.7326	-1.22%
2024-01-15	5.760	5.750	5.760	5.590	6.120	5,677,000	33,163,200	5.8417	5.760	5.750	5.760	5.590	6.120	5,677,000	5.8417	-5.42%
2024-01-12	6.090	6.080	6.090	6.080	6.330	3,169,000	19,498,530	6.1529	6.090	6.080	6.090	6.080	6.330	3,169,000	6.1529	-4.55%
2024-01-11	6.380	6.380	6.400	6.370	6.550	1,849,000	11,992,048	6.4857	6.380	6.380	6.400	6.370	6.550	1,849,000	6.4857	-1.09%
2024-01-10	6.450	6.420	6.450	6.280	6.500	1,798,000	11,510,960	6.4021	6.450	6.420	6.450	6.280	6.500	1,798,000	6.4021	1.57%
2024-01-09	6.350	6.320	6.350	6.110	6.540	2,682,000	17,070,025	6.3647	6.350	6.320	6.350	6.110	6.540	2,682,000	6.3647	4.10%
2024-01-08	6.100	6.100	6.120	6.100	6.270	1,602,000	9,850,320	6.1488	6.100	6.100	6.120	6.100	6.270	1,602,000	6.1488	-1.29%
2024-01-05	6.180	6.150	6.190	6.110	6.390	2,495,800	15,527,665	6.2215	6.180	6.150	6.190	6.110	6.390	2,495,800	6.2215	-3.44%
2024-01-04	6.400	6.380	6.440	6.300	6.460	853,000	5,447,449	6.3862	6.400	6.380	6.440	6.300	6.460	853,000	6.3862	0.63%
2024-01-03	6.360	6.360	6.370	6.300	6.490	1,029,000	6,558,350	6.3735	6.360	6.360	6.370	6.300	6.490	1,029,000	6.3735	-1.24%
2024-01-02	6.440	6.420	6.440	6.410	6.710	1,297,000	8,452,800	6.5172	6.440	6.420	6.440	6.410	6.710	1,297,000	6.5172	-3.01%
2023-12-29	6.640	6.600	6.640	6.480	6.660	2,802,000	18,415,353	6.5722	6.640	6.600	6.640	6.480	6.660	2,802,000	6.5722	1.68%
2023-12-28	6.530	6.510	6.530	6.300	6.640	4,644,000	30,256,440	6.5152	6.530	6.510	6.530	6.300	6.640	4,644,000	6.5152	4.48%
2023-12-27	6.250	6.250	6.260	6.100	6.330	3,080,000	19,191,870	6.2311	6.250	6.250	6.260	6.100	6.330	3,080,000	6.2311	0.81%
2023-12-22	6.200	6.160	6.200	6.150	6.410	2,205,000	13,720,384	6.2224	6.200	6.160	6.200	6.150	6.410	2,205,000	6.2224	-1.43%
2023-12-21	6.290	6.280	6.290	6.200	6.380	1,560,000	9,818,460	6.2939	6.290	6.280	6.290	6.200	6.380	1,560,000	6.2939	-0.94%
2023-12-20	6.350	6.340	6.350	6.310	6.560	1,865,000	11,956,899	6.4112	6.350	6.340	6.350	6.310	6.560	1,865,000	6.4112	-1.40%
2023-12-19	6.440	6.420	6.440	6.350	6.540	1,393,000	8,934,060	6.4135	6.440	6.420	6.440	6.350	6.540	1,393,000	6.4135	-0.92%
2023-12-18	6.500	6.460	6.500	6.420	6.700	1,840,000	12,026,000	6.5359	6.500	6.460	6.500	6.420	6.700	1,840,000	6.5359	-2.69%
2023-12-15	6.680	6.640	6.680	6.580	6.800	3,368,000	22,489,570	6.6774	6.680	6.640	6.680	6.580	6.800	3,368,000	6.6774	1.52%
2023-12-14	6.580	6.580	6.600	6.510	6.840	3,391,000	22,639,252	6.6763	6.580	6.580	6.600	6.510	6.840	3,391,000	6.6763	-0.60%
2023-12-13	6.620	6.610	6.620	6.540	6.830	3,190,000	21,224,270	6.6534	6.620	6.610	6.620	6.540	6.830	3,190,000	6.6534	0.15%
2023-12-12	6.610	6.610	6.620	6.430	6.750	4,425,000	29,088,471	6.5737	6.610	6.610	6.620	6.430	6.750	4,425,000	6.5737	3.12%
2023-12-11	6.410	6.400	6.410	6.200	6.460	3,992,000	25,322,167	6.3432	6.410	6.400	6.410	6.200	6.460	3,992,000	6.3432	0.47%
2023-12-08	6.380	6.380	6.390	6.110	6.440	5,017,668	31,487,708	6.2754	6.380	6.380	6.390	6.110	6.440	5,017,668	6.2754	1.75%
2023-12-07	6.270	6.230	6.270	6.110	6.410	2,313,000	14,355,089	6.2063	6.270	6.230	6.270	6.110	6.410	2,313,000	6.2063	-0.95%
2023-12-06	6.330	6.300	6.330	6.060	6.380	6,085,000	38,016,274	6.2475	6.330	6.300	6.330	6.060	6.380	6,085,000	6.2475	3.43%
2023-12-05	6.120	6.100	6.130	6.070	6.280	4,552,000	27,999,800	6.1511	6.120	6.100	6.130	6.070	6.280	4,552,000	6.1511	-0.49%
2023-12-04	6.150	6.120	6.150	6.020	6.440	7,439,000	45,782,050	6.1543	6.150	6.120	6.150	6.020	6.440	7,439,000	6.1543	-3.00%
2023-12-01	6.340	6.340	6.350	6.320	6.480	2,392,000	15,279,590	6.3878	6.340	6.340	6.350	6.320	6.480	2,392,000	6.3878	0.48%
2023-11-30	6.310	6.310	6.320	6.290	6.470	4,260,204	27,090,960	6.3591	6.310	6.310	6.320	6.290	6.470	4,260,204	6.3591	-0.63%
2023-11-29	6.350	6.340	6.350	6.310	6.630	4,586,000	29,320,290	6.3934	6.350	6.340	6.350	6.310	6.630	4,586,000	6.3934	-3.20%
2023-11-28	6.560	6.560	6.600	6.540	6.810	5,583,832	37,082,372	6.6410	6.560	6.560	6.600	6.540	6.810	5,583,832	6.6410	-0.30%
2023-11-27	6.580	6.570	6.580	6.530	6.880	5,325,000	35,617,660	6.6888	6.580	6.570	6.580	6.530	6.880	5,325,000	6.6888	-1.94%
2023-11-24	6.710	6.690	6.710	6.620	6.980	7,013,000	47,325,278	6.7482	6.710	6.690	6.710	6.620	6.980	7,013,000	6.7482	-3.03%
2023-11-23	6.920	6.880	6.920	6.750	7.040	6,833,000	47,125,200	6.8967	6.920	6.880	6.920	6.750	7.040	6,833,000	6.8967	0.87%
2023-11-22	6.860	6.860	6.870	6.300	6.940	14,277,888	96,447,397	6.7550	6.860	6.860	6.870	6.300	6.940	14,277,888	6.7550	6.69%
2023-11-21	6.430	6.420	6.430	6.180	6.620	9,690,686	62,311,029	6.4300	6.430	6.420	6.430	6.180	6.620	9,690,686	6.4300	3.88%
2023-11-20	6.190	6.180	6.190	6.130	6.420	12,886,314	80,387,101	6.2382	6.190	6.180	6.190	6.130	6.420	12,886,314	6.2382	-1.28%
2023-11-17	6.270	6.260	6.270	6.250	6.690	20,987,400	133,358,789	6.3542	6.270	6.260	6.270	6.250	6.690	20,987,400	6.3542	-7.11%
2023-11-16	6.750	6.740	6.750	6.170	6.960	45,892,800	301,597,922	6.5718	6.750	6.740	6.750	6.170	6.960	45,892,800	6.5718	5.97%
2023-11-15	6.370	6.370	6.380	6.360	8.190	90,680,208	619,351,030	6.8301	6.370	6.370	6.380	6.360	8.190	90,680,208	6.8301	-33.85%
2023-11-14	9.630	9.610	9.630	8.700	12.60	54,750,627	539,557,111	9.8548	9.630	9.610	9.630	8.700	12.60	54,750,627	9.8548	-22.59%
2023-11-13	12.44	12.40	12.44	12.14	13.46	10,254,500	129,298,744	12.609	12.44	12.40	12.44	12.14	13.46	10,254,500	12.609	-4.75%
2023-11-10	13.06	13.04	13.06	11.96	13.16	6,684,000	85,095,028	12.731	13.06	13.04	13.06	11.96	13.16	6,684,000	12.731	3.49%
2023-11-09	12.62	12.62	12.64	12.30	13.28	9,889,100	127,171,605	12.860	12.62	12.62	12.64	12.30	13.28	9,889,100	12.860	-0.63%
2023-11-08	12.70	12.70	12.72	12.36	12.98	6,689,000	84,850,307	12.685	12.70	12.70	12.72	12.36	12.98	6,689,000	12.685	0.95%
2023-11-07	12.58	12.54	12.58	11.98	12.88	10,678,100	134,104,472	12.559	12.58	12.54	12.58	11.98	12.88	10,678,100	12.559	5.36%
2023-11-06	11.94	11.90	11.94	11.58	12.54	9,357,272	112,831,252	12.058	11.94	11.90	11.94	11.58	12.54	9,357,272	12.058	1.88%
2023-11-03	11.72	11.70	11.74	11.42	11.96	4,296,100	49,931,351	11.622	11.72	11.70	11.74	11.42	11.96	4,296,100	11.622	0.51%
2023-11-02	11.66	11.64	11.66	11.30	11.78	4,064,600	47,003,396	11.564	11.66	11.64	11.66	11.30	11.78	4,064,600	11.564	0.34%
2023-11-01	11.62	11.62	11.64	11.36	11.92	4,515,000	52,588,137	11.647	11.62	11.62	11.64	11.36	11.92	4,515,000	11.647	1.04%
2023-10-31	11.50	11.42	11.50	11.32	11.94	5,789,000	67,379,520	11.639	11.50	11.42	11.50	11.32	11.94	5,789,000	11.639	-1.54%
2023-10-30	11.68	11.66	11.68	11.50	12.30	11,765,000	139,303,827	11.841	11.68	11.66	11.68	11.50	12.30	11,765,000	11.841	1.57%
2023-10-27	11.50	11.48	11.50	10.12	11.78	7,655,000	85,224,720	11.133	11.50	11.48	11.50	10.12	11.78	7,655,000	11.133	13.41%
2023-10-26	10.14	10.14	10.16	9.920	10.40	2,115,000	21,409,290	10.123	10.14	10.14	10.16	9.920	10.40	2,115,000	10.123	0.20%
2023-10-25	10.12	10.12	10.16	10.06	10.72	5,204,000	53,631,084	10.306	10.12	10.12	10.16	10.06	10.72	5,204,000	10.306	-3.44%
2023-10-24	10.48	10.46	10.48	9.460	10.68	8,150,000	83,506,190	10.246	10.48	10.46	10.48	9.460	10.68	8,150,000	10.246	9.39%
2023-10-20	9.580	9.560	9.580	9.010	9.610	3,236,000	30,476,230	9.4179	9.580	9.560	9.580	9.010	9.610	3,236,000	9.4179	3.68%
2023-10-19	9.240	9.230	9.240	8.830	9.310	2,813,000	25,459,500	9.0507	9.240	9.230	9.240	8.830	9.310	2,813,000	9.0507	0.87%
2023-10-18	9.160	9.160	9.180	9.160	9.560	3,426,000	32,000,806	9.3406	9.160	9.160	9.180	9.160	9.560	3,426,000	9.3406	-5.18%
2023-10-17	9.660	9.630	9.660	9.500	9.990	1,305,000	12,591,420	9.6486	9.660	9.630	9.660	9.500	9.990	1,305,000	9.6486	-0.10%
2023-10-16	9.670	9.630	9.670	9.510	10.10	2,565,000	24,745,430	9.6473	9.670	9.630	9.670	9.510	10.10	2,565,000	9.6473	-1.53%
2023-10-13	9.820	9.770	9.820	9.560	10.20	2,598,000	25,875,330	9.9597	9.820	9.770	9.820	9.560	10.20	2,598,000	9.9597	-1.21%
2023-10-12	9.940	9.940	9.950	9.560	9.950	2,518,000	24,677,860	9.8006	9.940	9.940	9.950	9.560	9.950	2,518,000	9.8006	2.90%
2023-10-11	9.660	9.650	9.660	9.240	9.750	4,107,000	39,412,715	9.5965	9.660	9.650	9.660	9.240	9.750	4,107,000	9.5965	5.11%
2023-10-10	9.190	9.150	9.190	9.000	9.220	2,143,000	19,559,440	9.1271	9.190	9.150	9.190	9.000	9.220	2,143,000	9.1271	2.22%
2023-10-09	8.990	8.960	8.990	8.800	9.150	2,370,000	21,413,030	9.0350	8.990	8.960	8.990	8.800	9.150	2,370,000	9.0350	5.15%
2023-10-06	8.550	8.550	8.560	8.300	8.580	905,000	7,655,920	8.4596	8.550	8.550	8.560	8.300	8.580	905,000	8.4596	3.76%
2023-10-05	8.240	8.210	8.240	8.150	8.390	631,483	5,225,562	8.2751	8.240	8.210	8.240	8.150	8.390	631,483	8.2751	0.12%
2023-10-04	8.230	8.220	8.240	8.100	8.550	432,000	3,543,570	8.2027	8.230	8.220	8.240	8.100	8.550	432,000	8.2027	-2.72%
2023-10-03	8.460	8.420	8.460	8.160	8.600	831,000	6,907,310	8.3120	8.460	8.420	8.460	8.160	8.600	831,000	8.3120	-1.63%
2023-09-29	8.600	8.590	8.630	8.520	9.150	1,077,000	9,339,010	8.6713	8.600	8.590	8.630	8.520	9.150	1,077,000	8.6713	-4.97%
2023-09-28	9.050	9.010	9.050	8.700	9.450	4,769,000	42,680,080	8.9495	9.050	9.010	9.050	8.700	9.450	4,769,000	8.9495	-3.10%
2023-09-27	9.340	9.320	9.340	9.090	9.410	2,492,000	23,090,470	9.2658	9.340	9.320	9.340	9.090	9.410	2,492,000	9.2658	2.52%
2023-09-26	9.110	9.110	9.190	9.080	9.360	1,732,000	15,898,790	9.1794	9.110	9.110	9.190	9.080	9.360	1,732,000	9.1794	-1.51%
2023-09-25	9.250	9.190	9.250	9.060	9.450	2,160,000	19,899,640	9.2128	9.250	9.190	9.250	9.060	9.450	2,160,000	9.2128	-1.07%
2023-09-22	9.350	9.310	9.350	9.090	9.350	1,619,000	14,972,200	9.2478	9.350	9.310	9.350	9.090	9.350	1,619,000	9.2478	1.52%
2023-09-21	9.210	9.160	9.220	9.090	9.310	1,333,000	12,254,380	9.1931	9.210	9.160	9.220	9.090	9.310	1,333,000	9.1931	-0.97%
2023-09-20	9.300	9.220	9.300	9.180	9.600	1,755,000	16,377,070	9.3317	9.300	9.220	9.300	9.180	9.600	1,755,000	9.3317	-2.82%
2023-09-19	9.570	9.550	9.590	9.330	9.740	2,251,000	21,361,090	9.4896	9.570	9.550	9.590	9.330	9.740	2,251,000	9.4896	-0.83%
2023-09-18	9.650	9.640	9.650	9.000	9.790	5,422,400	51,968,994	9.5841	9.650	9.640	9.650	9.000	9.790	5,422,400	9.5841	5.58%
2023-09-15	9.140	9.130	9.140	8.720	9.300	2,619,000	23,953,360	9.1460	9.140	9.130	9.140	8.720	9.300	2,619,000	9.1460	2.70%
2023-09-14	8.900	8.890	8.910	8.630	9.040	2,315,000	20,439,387	8.8291	8.900	8.890	8.910	8.630	9.040	2,315,000	8.8291	-0.45%
2023-09-13	8.940	8.920	8.940	8.870	9.310	2,034,000	18,495,950	9.0934	8.940	8.920	8.940	8.870	9.310	2,034,000	9.0934	-3.46%
2023-09-12	9.260	9.200	9.260	8.810	9.280	3,812,000	34,691,530	9.1006	9.260	9.200	9.260	8.810	9.280	3,812,000	9.1006	2.77%
2023-09-11	9.010	8.980	9.020	8.520	9.080	4,240,000	37,797,422	8.9145	9.010	8.980	9.020	8.520	9.080	4,240,000	8.9145	7.78%
2023-09-07	8.360	8.340	8.370	8.300	8.640	2,067,000	17,387,167	8.4118	8.360	8.340	8.370	8.300	8.640	2,067,000	8.4118	-2.90%
2023-09-06	8.610	8.570	8.620	8.410	8.780	2,833,000	24,204,767	8.5439	8.610	8.570	8.620	8.410	8.780	2,833,000	8.5439	-0.23%
2023-09-05	8.630	8.630	8.650	8.470	9.340	5,347,000	47,032,107	8.7960	8.630	8.630	8.650	8.470	9.340	5,347,000	8.7960	-5.37%
2023-09-04	9.120	9.120	9.140	8.620	9.300	5,209,588	47,491,524	9.1162	9.120	9.120	9.140	8.620	9.300	5,209,588	9.1162	5.68%
2023-08-31	8.630	8.610	8.630	8.400	8.770	5,326,000	45,733,920	8.5869	8.630	8.610	8.630	8.400	8.770	5,326,000	8.5869	1.29%
2023-08-30	8.520	8.520	8.570	8.460	8.920	3,437,500	29,800,522	8.6692	8.520	8.520	8.570	8.460	8.920	3,437,500	8.6692	-2.74%
2023-08-29	8.760	8.760	8.770	8.250	8.850	6,237,000	53,561,940	8.5878	8.760	8.760	8.770	8.250	8.850	6,237,000	8.5878	4.91%
2023-08-28	8.350	8.320	8.350	7.900	8.500	6,000,000	49,580,560	8.2634	8.350	8.320	8.350	7.900	8.500	6,000,000	8.2634	6.51%
2023-08-25	7.840	7.820	7.850	7.650	7.940	2,364,000	18,491,570	7.8222	7.840	7.820	7.850	7.650	7.940	2,364,000	7.8222	-0.51%
2023-08-24	7.880	7.880	7.930	7.670	8.180	4,624,000	36,899,260	7.9799	7.880	7.880	7.930	7.670	8.180	4,624,000	7.9799	2.34%
2023-08-23	7.700	7.680	7.700	7.500	7.770	2,114,970	16,181,382	7.6509	7.700	7.680	7.700	7.500	7.770	2,114,970	7.6509	2.26%
2023-08-22	7.530	7.510	7.530	7.220	7.790	3,688,000	27,669,400	7.5025	7.530	7.510	7.530	7.220	7.790	3,688,000	7.5025	2.17%
2023-08-21	7.370	7.360	7.370	6.930	7.490	4,400,500	31,909,470	7.2513	7.370	7.360	7.370	6.930	7.490	4,400,500	7.2513	5.44%
2023-08-18	6.990	6.980	7.000	6.990	7.350	4,884,000	34,800,950	7.1255	6.990	6.980	7.000	6.990	7.350	4,884,000	7.1255	-4.64%
2023-08-17	7.330	7.270	7.330	7.000	7.350	3,159,001	22,570,547	7.1448	7.330	7.270	7.330	7.000	7.350	3,159,001	7.1448	1.81%
2023-08-16	7.200	7.200	7.210	7.100	7.500	12,545,000	90,597,420	7.2218	7.200	7.200	7.210	7.100	7.500	12,545,000	7.2218	-3.74%
2023-08-15	7.480	7.480	7.520	7.340	7.760	8,554,000	63,998,665	7.4817	7.480	7.480	7.520	7.340	7.760	8,554,000	7.4817	-3.73%
2023-08-14	7.770	7.750	7.770	7.440	7.880	4,963,000	38,011,140	7.6589	7.770	7.750	7.770	7.440	7.880	4,963,000	7.6589	-0.26%
2023-08-11	7.790	7.770	7.800	7.720	8.270	5,636,000	43,930,640	7.7946	7.790	7.770	7.800	7.720	8.270	5,636,000	7.7946	-3.71%
2023-08-10	8.090	8.050	8.090	7.690	8.140	3,278,000	25,897,990	7.9005	8.090	8.050	8.090	7.690	8.140	3,278,000	7.9005	1.13%
2023-08-09	8.000	8.000	8.050	7.830	8.210	3,639,000	29,261,935	8.0412	8.000	8.000	8.050	7.830	8.210	3,639,000	8.0412	1.65%
2023-08-08	7.870	7.830	7.870	7.740	8.280	7,412,000	58,583,990	7.9039	7.870	7.830	7.870	7.740	8.280	7,412,000	7.9039	-3.44%
2023-08-07	8.150	8.120	8.150	7.880	8.630	9,038,896	73,492,538	8.1307	8.150	8.120	8.150	7.880	8.630	9,038,896	8.1307	-6.32%
2023-08-04	8.700	8.700	8.710	8.580	9.130	3,088,000	27,027,100	8.7523	8.700	8.700	8.710	8.580	9.130	3,088,000	8.7523	-0.57%
2023-08-03	8.750	8.750	8.790	8.400	8.880	3,247,000	28,243,575	8.6984	8.750	8.750	8.790	8.400	8.880	3,247,000	8.6984	1.74%
2023-08-02	8.600	8.600	8.640	8.500	9.120	3,952,600	34,474,678	8.7220	8.600	8.600	8.640	8.500	9.120	3,952,600	8.7220	-5.18%
2023-08-01	9.070	9.040	9.070	8.910	9.430	5,987,000	54,931,440	9.1751	9.070	9.040	9.070	8.910	9.430	5,987,000	9.1751	0.89%
2023-07-31	8.990	8.980	8.990	8.860	10.40	15,790,000	148,065,340	9.3772	8.990	8.980	8.990	8.860	10.40	15,790,000	9.3772	-10.81%
2023-07-28	10.08	10.08	10.10	9.040	10.30	7,310,098	71,895,761	9.8351	10.08	10.08	10.10	9.040	10.30	7,310,098	9.8351	8.27%
2023-07-27	9.310	9.310	9.420	9.110	9.570	2,324,000	21,839,250	9.3973	9.310	9.310	9.420	9.110	9.570	2,324,000	9.3973	0.76%
2023-07-26	9.240	9.160	9.240	9.140	9.330	624,000	5,736,630	9.1933	9.240	9.160	9.240	9.140	9.330	624,000	9.1933	0.11%
2023-07-25	9.230	9.230	9.280	9.100	9.490	1,845,000	17,003,390	9.2159	9.230	9.230	9.280	9.100	9.490	1,845,000	9.2159	0.76%
2023-07-24	9.160	9.160	9.210	9.040	9.490	3,966,000	36,270,140	9.1453	9.160	9.160	9.210	9.040	9.490	3,966,000	9.1453	-1.82%
2023-07-21	9.330	9.280	9.340	9.000	9.650	4,315,000	40,536,890	9.3944	9.330	9.280	9.340	9.000	9.650	4,315,000	9.3944	4.48%
2023-07-20	8.930	8.930	8.970	8.830	9.360	2,463,000	22,143,190	8.9903	8.930	8.930	8.970	8.830	9.360	2,463,000	8.9903	-2.51%
2023-07-19	9.160	9.130	9.170	8.970	9.220	2,103,000	19,116,454	9.0901	9.160	9.130	9.170	8.970	9.220	2,103,000	9.0901	-0.97%
2023-07-18	9.250	9.250	9.270	9.140	9.550	2,551,000	23,721,990	9.2991	9.250	9.250	9.270	9.140	9.550	2,551,000	9.2991	-1.07%
2023-07-14	9.350	9.350	9.370	9.350	9.800	3,593,000	34,068,240	9.4818	9.350	9.350	9.370	9.350	9.800	3,593,000	9.4818	-3.11%
2023-07-13	9.650	9.640	9.650	9.290	9.800	6,212,400	59,552,656	9.5861	9.650	9.640	9.650	9.290	9.800	6,212,400	9.5861	6.51%
2023-07-12	9.060	9.060	9.070	8.940	9.460	4,836,000	44,142,570	9.1279	9.060	9.060	9.070	8.940	9.460	4,836,000	9.1279	-1.20%
2023-07-11	9.170	9.170	9.190	8.680	9.550	8,521,800	78,242,148	9.1814	9.170	9.170	9.190	8.680	9.550	8,521,800	9.1814	6.01%
2023-07-10	8.650	8.650	8.680	8.450	9.200	12,447,000	109,941,500	8.8328	8.650	8.650	8.680	8.450	9.200	12,447,000	8.8328	-5.46%
2023-07-07	9.150	9.150	9.180	7.720	9.360	17,678,500	153,433,360	8.6791	9.150	9.150	9.180	7.720	9.360	17,678,500	8.6791	14.81%
2023-07-06	7.970	7.930	7.990	7.560	8.260	7,756,000	62,203,153	8.0200	7.970	7.930	7.990	7.560	8.260	7,756,000	8.0200	3.37%
2023-07-05	7.710	7.710	7.720	7.680	8.050	4,504,000	35,162,320	7.8069	7.710	7.710	7.720	7.680	8.050	4,504,000	7.8069	-4.10%
2023-07-04	8.040	8.040	8.060	7.270	8.150	8,730,000	68,709,196	7.8705	8.040	8.040	8.060	7.270	8.150	8,730,000	7.8705	7.49%
2023-07-03	7.480	7.480	7.510	7.260	7.650	3,429,000	25,448,261	7.4215	7.480	7.480	7.510	7.260	7.650	3,429,000	7.4215	0.00%
2023-06-30	7.480	7.480	7.490	7.000	7.490	2,989,988	22,007,281	7.3603	7.480	7.480	7.490	7.000	7.490	2,989,988	7.3603	5.20%
2023-06-29	7.110	7.100	7.110	6.950	7.200	2,550,000	18,011,460	7.0633	7.110	7.100	7.110	6.950	7.200	2,550,000	7.0633	0.14%
2023-06-28	7.100	7.100	7.110	6.950	7.210	4,075,000	28,754,760	7.0564	7.100	7.100	7.110	6.950	7.210	4,075,000	7.0564	-1.80%
2023-06-27	7.230	7.190	7.230	7.130	7.490	2,992,000	21,679,266	7.2457	7.230	7.190	7.230	7.130	7.490	2,992,000	7.2457	0.84%
2023-06-26	7.170	7.140	7.170	6.990	7.400	4,241,000	30,419,389	7.1727	7.170	7.140	7.170	6.990	7.400	4,241,000	7.1727	2.72%
2023-06-23	6.980	6.960	6.980	6.860	7.140	1,693,000	11,773,838	6.9544	6.980	6.960	6.980	6.860	7.140	1,693,000	6.9544	-4.77%
2023-06-21	7.330	7.320	7.330	7.260	7.690	2,537,000	18,674,004	7.3607	7.330	7.320	7.330	7.260	7.690	2,537,000	7.3607	-3.68%
2023-06-20	7.610	7.570	7.610	7.400	7.980	5,066,000	38,551,140	7.6098	7.610	7.570	7.610	7.400	7.980	5,066,000	7.6098	-4.16%
2023-06-19	7.940	7.870	7.940	7.840	8.280	3,814,000	30,223,747	7.9244	7.940	7.870	7.940	7.840	8.280	3,814,000	7.9244	-3.17%
2023-06-16	8.200	8.200	8.220	7.620	8.470	14,427,300	118,317,460	8.2009	8.200	8.200	8.220	7.620	8.470	14,427,300	8.2009	9.19%
2023-06-15	7.510	7.510	7.570	7.040	7.590	8,135,000	59,370,205	7.2981	7.510	7.510	7.570	7.040	7.590	8,135,000	7.2981	2.32%
2023-06-14	7.340	7.340	7.350	7.230	7.520	3,304,000	24,261,765	7.3431	7.340	7.340	7.350	7.230	7.520	3,304,000	7.3431	1.80%
2023-06-13	7.210	7.200	7.210	7.070	7.300	4,249,000	30,528,885	7.1850	7.210	7.200	7.210	7.070	7.300	4,249,000	7.1850	-0.69%
2023-06-12	7.260	7.250	7.260	7.180	7.750	7,052,000	51,507,360	7.3039	7.260	7.250	7.260	7.180	7.750	7,052,000	7.3039	-4.60%
2023-06-09	7.610	7.610	7.660	7.430	7.830	5,997,982	46,232,916	7.7081	7.610	7.610	7.660	7.430	7.830	5,997,982	7.7081	1.33%
2023-06-08	7.510	7.500	7.510	7.290	7.710	8,276,800	61,238,681	7.3988	7.510	7.500	7.510	7.290	7.710	8,276,800	7.3988	-3.59%
2023-06-07	7.790	7.780	7.790	7.640	7.940	2,335,000	18,060,013	7.7345	7.790	7.780	7.790	7.640	7.940	2,335,000	7.7345	0.91%
2023-06-06	7.720	7.670	7.720	7.550	7.980	4,901,000	37,755,213	7.7036	7.720	7.670	7.720	7.550	7.980	4,901,000	7.7036	-2.89%
2023-06-05	7.950	7.940	7.950	7.720	8.200	4,441,000	34,955,730	7.8711	7.950	7.940	7.950	7.720	8.200	4,441,000	7.8711	-2.57%
2023-06-02	8.160	8.120	8.170	8.040	8.370	4,001,000	32,826,051	8.2045	8.160	8.120	8.170	8.040	8.370	4,001,000	8.2045	2.00%
2023-06-01	8.000	8.000	8.010	7.890	8.300	4,695,000	37,794,905	8.0500	8.000	8.000	8.010	7.890	8.300	4,695,000	8.0500	0.00%
2023-05-31	8.000	7.980	8.000	7.690	8.040	8,478,918	66,505,073	7.8436	8.000	7.980	8.000	7.690	8.040	8,478,918	7.8436	-2.56%
2023-05-30	8.210	8.210	8.220	7.790	8.250	6,804,824	54,715,215	8.0407	8.210	8.210	8.220	7.790	8.250	6,804,824	8.0407	2.88%
2023-05-29	7.980	7.980	7.990	7.900	8.900	13,235,000	107,900,545	8.1527	7.980	7.980	7.990	7.900	8.900	13,235,000	8.1527	-8.38%
2023-05-25	8.710	8.670	8.710	8.340	8.930	7,931,492	68,083,735	8.5840	8.710	8.670	8.710	8.340	8.930	7,931,492	8.5840	-1.25%
2023-05-24	8.820	8.810	8.820	8.670	9.270	8,228,000	72,732,813	8.8397	8.820	8.810	8.820	8.670	9.270	8,228,000	8.8397	-3.61%
2023-05-23	9.150	9.150	9.190	8.520	9.450	15,684,620	140,755,669	8.9741	9.150	9.150	9.190	8.520	9.450	15,684,620	8.9741	3.39%
2023-05-22	8.850	8.830	8.850	8.760	9.890	21,042,000	196,263,473	9.3272	8.850	8.830	8.850	8.760	9.890	21,042,000	9.3272	-4.63%
2023-05-19	9.280	9.260	9.280	8.320	10.36	52,585,122	476,719,169	9.0657	9.280	9.260	9.280	8.320	10.36	52,585,122	9.0657	-14.23%
2023-05-18	10.82	10.80	10.82	10.44	13.34	36,671,000	414,719,764	11.309	10.82	10.80	10.82	10.44	13.34	36,671,000	11.309	-18.03%
2023-05-17	13.20	13.18	13.20	12.90	14.10	8,784,000	116,837,920	13.301	13.20	13.18	13.20	12.90	14.10	8,784,000	13.301	-4.62%
2023-05-16	13.84	13.72	13.84	13.50	14.24	6,145,437	84,428,474	13.738	13.84	13.72	13.84	13.50	14.24	6,145,437	13.738	2.06%
2023-05-15	13.56	13.50	13.56	13.30	14.22	9,479,400	128,451,032	13.551	13.56	13.50	13.56	13.30	14.22	9,479,400	13.551	-3.56%
2023-05-12	14.06	14.04	14.06	13.96	15.00	7,759,000	110,245,320	14.209	14.06	14.04	14.06	13.96	15.00	7,759,000	14.209	-5.00%
2023-05-11	14.80	14.80	14.82	14.66	15.34	2,783,000	41,730,060	14.995	14.80	14.80	14.82	14.66	15.34	2,783,000	14.995	-0.27%
2023-05-10	14.84	14.82	14.84	14.44	15.00	2,344,857	34,556,851	14.737	14.84	14.82	14.84	14.44	15.00	2,344,857	14.737	1.92%
2023-05-09	14.56	14.52	14.56	14.52	15.26	4,026,300	59,522,019	14.783	14.56	14.52	14.56	14.52	15.26	4,026,300	14.783	-4.71%
2023-05-08	15.28	15.22	15.28	14.84	15.60	2,976,100	45,489,348	15.285	15.28	15.22	15.28	14.84	15.60	2,976,100	15.285	-0.78%
2023-05-05	15.40	15.40	15.42	14.82	15.76	4,641,000	71,326,743	15.369	15.40	15.40	15.42	14.82	15.76	4,641,000	15.369	2.67%
2023-05-04	15.00	14.96	15.00	14.70	15.48	2,837,957	42,820,381	15.088	15.00	14.96	15.00	14.70	15.48	2,837,957	15.088	4.31%
2023-05-03	14.38	14.36	14.38	14.00	14.58	844,000	12,041,337	14.267	14.38	14.36	14.38	14.00	14.58	844,000	14.267	-3.23%
2023-05-02	14.86	14.84	14.86	14.40	15.78	1,253,000	18,514,496	14.776	14.86	14.84	14.86	14.40	15.78	1,253,000	14.776	-2.88%
2023-04-28	15.30	15.28	15.30	15.26	15.98	2,190,200	33,934,599	15.494	15.30	15.28	15.30	15.26	15.98	2,190,200	15.494	-1.67%
2023-04-27	15.56	15.54	15.56	15.02	15.98	2,942,000	45,650,300	15.517	15.56	15.54	15.56	15.02	15.98	2,942,000	15.517	-0.13%
2023-04-26	15.58	15.54	15.58	14.94	15.70	2,654,200	40,853,094	15.392	15.58	15.54	15.58	14.94	15.70	2,654,200	15.392	2.77%
2023-04-25	15.16	15.16	15.18	14.92	16.10	4,770,000	72,448,670	15.188	15.16	15.16	15.18	14.92	16.10	4,770,000	15.188	-5.49%
2023-04-24	16.04	16.04	16.06	15.24	16.34	4,145,000	66,043,746	15.933	16.04	16.04	16.06	15.24	16.34	4,145,000	15.933	4.16%
2023-04-21	15.40	15.40	15.42	15.02	15.72	4,052,000	62,169,100	15.343	15.40	15.40	15.42	15.02	15.72	4,052,000	15.343	0.00%
2023-04-20	15.40	15.38	15.40	15.02	16.34	7,638,816	117,792,125	15.420	15.40	15.38	15.40	15.02	16.34	7,638,816	15.420	-6.10%
2023-04-19	16.40	16.34	16.44	16.08	16.70	2,792,000	45,659,298	16.354	16.40	16.34	16.44	16.08	16.70	2,792,000	16.354	-0.49%
2023-04-18	16.48	16.48	16.50	16.12	16.98	4,000,700	66,319,044	16.577	16.48	16.48	16.50	16.12	16.98	4,000,700	16.577	-0.96%
2023-04-17	16.64	16.60	16.66	16.30	17.34	6,283,000	105,200,864	16.744	16.64	16.60	16.66	16.30	17.34	6,283,000	16.744	-1.42%
2023-04-14	16.88	16.86	16.88	16.38	17.30	8,644,000	144,802,780	16.752	16.88	16.86	16.88	16.38	17.30	8,644,000	16.752	2.18%
2023-04-13	16.52	16.50	16.52	15.56	17.24	11,042,000	183,483,766	16.617	16.52	16.50	16.52	15.56	17.24	11,042,000	16.617	3.25%
2023-04-12	16.00	15.98	16.00	15.52	16.40	5,230,000	83,510,420	15.968	16.00	15.98	16.00	15.52	16.40	5,230,000	15.968	-0.62%
2023-04-11	16.10	16.08	16.10	15.44	16.30	10,709,054	170,176,296	15.891	16.10	16.08	16.10	15.44	16.30	10,709,054	15.891	7.48%
2023-04-06	14.98	14.94	14.98	13.82	15.02	6,377,700	94,276,424	14.782	14.98	14.94	14.98	13.82	15.02	6,377,700	14.782	4.61%
2023-04-04	14.32	14.26	14.32	13.18	14.32	5,022,018	69,055,595	13.751	14.32	14.26	14.32	13.18	14.32	5,022,018	13.751	4.37%
2023-04-03	13.72	13.66	13.72	12.76	14.06	9,426,244	125,637,113	13.328	13.72	13.66	13.72	12.76	14.06	9,426,244	13.328	4.10%
2023-03-31	13.18	13.14	13.18	12.74	14.24	8,254,400	109,283,972	13.239	13.18	13.14	13.18	12.74	14.24	8,254,400	13.239	-6.39%
2023-03-30	14.08	14.00	14.10	13.62	14.28	3,606,400	50,288,416	13.944	14.08	14.00	14.10	13.62	14.28	3,606,400	13.944	0.57%
2023-03-29	14.00	14.00	14.02	13.48	14.18	3,001,600	41,203,804	13.727	14.00	14.00	14.02	13.48	14.18	3,001,600	13.727	0.29%
2023-03-28	13.96	13.94	13.96	13.78	14.72	3,042,900	42,403,878	13.935	13.96	13.94	13.96	13.78	14.72	3,042,900	13.935	-2.24%
2023-03-27	14.28	14.22	14.28	14.14	14.74	4,007,000	57,800,370	14.425	14.28	14.22	14.28	14.14	14.74	4,007,000	14.425	-0.56%
2023-03-24	14.36	14.32	14.36	13.96	14.82	3,285,000	47,003,399	14.308	14.36	14.32	14.36	13.96	14.82	3,285,000	14.308	-1.91%
2023-03-23	14.64	14.50	14.64	13.86	14.76	5,586,400	79,502,888	14.232	14.64	14.50	14.64	13.86	14.76	5,586,400	14.232	-0.95%
2023-03-22	14.78	14.76	14.78	14.70	15.98	3,794,100	57,476,238	15.149	14.78	14.76	14.78	14.70	15.98	3,794,100	15.149	-6.10%
2023-03-21	15.74	15.74	15.76	14.98	15.80	3,309,100	51,211,517	15.476	15.74	15.74	15.76	14.98	15.80	3,309,100	15.476	4.10%
2023-03-20	15.12	15.02	15.12	14.72	16.06	4,825,600	72,314,622	14.986	15.12	15.02	15.12	14.72	16.06	4,825,600	14.986	-4.67%
2023-03-17	15.86	15.82	15.86	15.34	15.94	7,088,100	111,442,258	15.722	15.86	15.82	15.86	15.34	15.94	7,088,100	15.722	3.12%
2023-03-16	15.38	15.30	15.38	14.34	15.94	10,760,000	165,732,680	15.403	15.38	15.30	15.38	14.34	15.94	10,760,000	15.403	2.53%
2023-03-15	15.00	14.98	15.00	14.40	15.38	8,804,000	132,382,460	15.037	15.00	14.98	15.00	14.40	15.38	8,804,000	15.037	5.63%
2023-03-14	14.20	14.00	14.20	13.94	15.08	8,907,000	128,737,960	14.454	14.20	14.00	14.20	13.94	15.08	8,907,000	14.454	2.16%
2023-03-13	13.90	13.88	13.92	12.90	14.12	7,824,000	107,106,817	13.690	13.90	13.88	13.92	12.90	14.12	7,824,000	13.690	5.30%
2023-03-10	13.20	13.20	13.22	13.00	13.48	6,121,000	80,855,960	13.210	13.20	13.20	13.22	13.00	13.48	6,121,000	13.210	-3.65%
2023-03-09	13.70	13.70	13.74	13.24	14.06	4,622,000	63,273,970	13.690	13.70	13.70	13.74	13.24	14.06	4,622,000	13.690	2.39%
2023-03-08	13.38	13.38	13.40	13.24	14.96	12,626,000	175,023,600	13.862	13.38	13.38	13.40	13.24	14.96	12,626,000	13.862	-10.56%
2023-03-07	14.96	14.94	14.98	14.80	15.70	5,684,000	86,878,380	15.285	14.96	14.94	14.98	14.80	15.70	5,684,000	15.285	-3.36%
2023-03-06	15.48	15.48	15.50	14.86	15.72	4,913,000	74,975,180	15.261	15.48	15.48	15.50	14.86	15.72	4,913,000	15.261	2.65%
2023-03-03	15.08	15.08	15.10	14.50	15.86	9,546,300	145,438,751	15.235	15.08	15.08	15.10	14.50	15.86	9,546,300	15.235	3.29%
2023-03-02	14.60	14.58	14.60	14.26	15.20	3,726,000	54,478,910	14.621	14.60	14.58	14.60	14.26	15.20	3,726,000	14.621	-3.95%
2023-03-01	15.20	15.20	15.22	14.30	15.28	7,680,000	115,333,528	15.017	15.20	15.20	15.22	14.30	15.28	7,680,000	15.017	4.68%
2023-02-28	14.52	14.42	14.52	13.52	14.52	5,034,200	71,578,695	14.218	14.52	14.42	14.52	13.52	14.52	5,034,200	14.218	4.46%
2023-02-27	13.90	13.84	13.90	13.50	14.28	5,654,000	77,828,185	13.765	13.90	13.84	13.90	13.50	14.28	5,654,000	13.765	-1.97%
2023-02-24	14.18	14.16	14.24	14.18	15.30	5,726,000	83,512,273	14.585	14.18	14.16	14.24	14.18	15.30	5,726,000	14.585	-7.44%
2023-02-23	15.32	15.18	15.32	15.00	15.50	5,261,000	80,404,600	15.283	15.32	15.18	15.32	15.00	15.50	5,261,000	15.283	2.13%
2023-02-22	15.00	14.96	15.00	14.60	15.64	7,659,000	116,517,120	15.213	15.00	14.96	15.00	14.60	15.64	7,659,000	15.213	1.49%
2023-02-21	14.78	14.76	14.88	14.62	15.30	2,923,000	43,672,920	14.941	14.78	14.76	14.88	14.62	15.30	2,923,000	14.941	-2.25%
2023-02-20	15.12	15.10	15.12	13.62	15.18	7,264,968	105,876,515	14.574	15.12	15.10	15.12	13.62	15.18	7,264,968	14.574	8.31%
2023-02-17	13.96	13.88	13.96	13.20	14.36	12,312,118	169,752,825	13.787	13.96	13.88	13.96	13.20	14.36	12,312,118	13.787	1.45%
2023-02-16	13.76	13.74	13.76	13.54	14.72	14,703,000	206,609,423	14.052	13.76	13.74	13.76	13.54	14.72	14,703,000	14.052	-6.78%
2023-02-15	14.76	14.76	14.80	14.18	14.94	5,723,000	83,601,214	14.608	14.76	14.76	14.80	14.18	14.94	5,723,000	14.608	0.68%
2023-02-14	14.66	14.66	14.70	14.20	15.30	6,247,000	92,219,887	14.762	14.66	14.66	14.70	14.20	15.30	6,247,000	14.762	-0.81%
2023-02-13	14.78	14.78	14.80	14.12	14.88	5,183,400	75,133,173	14.495	14.78	14.78	14.80	14.12	14.88	5,183,400	14.495	2.50%
2023-02-10	14.42	14.42	14.48	14.02	15.16	12,166,000	175,355,052	14.414	14.42	14.42	14.48	14.02	15.16	12,166,000	14.414	-4.63%
2023-02-09	15.12	15.12	15.18	14.44	15.28	6,794,000	101,742,205	14.975	15.12	15.12	15.18	14.44	15.28	6,794,000	14.975	-0.13%
2023-02-08	15.14	15.04	15.14	14.78	16.00	8,964,000	135,787,893	15.148	15.14	15.04	15.14	14.78	16.00	8,964,000	15.148	0.93%
2023-02-07	15.00	14.92	15.00	14.64	16.10	11,512,000	176,053,300	15.293	15.00	14.92	15.00	14.64	16.10	11,512,000	15.293	-0.66%
2023-02-06	15.10	15.10	15.12	14.96	16.16	12,222,900	188,159,009	15.394	15.10	15.10	15.12	14.96	16.16	12,222,900	15.394	-6.44%
2023-02-03	16.14	16.14	16.16	15.80	17.26	54,964,100	871,688,071	15.859	16.14	16.14	16.16	15.80	17.26	54,964,100	15.859	-4.04%
2023-02-02	16.82	16.82	16.94	15.02	17.70	29,921,900	503,675,456	16.833	16.82	16.82	16.94	15.02	17.70	29,921,900	16.833	13.34%
2023-02-01	14.84	14.82	14.84	13.22	15.58	16,414,500	238,496,310	14.530	14.84	14.82	14.84	13.22	15.58	16,414,500	14.530	13.46%
2023-01-31	13.08	12.98	13.08	12.62	13.30	6,758,000	87,321,575	12.921	13.08	12.98	13.08	12.62	13.30	6,758,000	12.921	-1.21%
2023-01-30	13.24	13.24	13.26	13.00	14.18	8,939,000	121,088,234	13.546	13.24	13.24	13.26	13.00	14.18	8,939,000	13.546	1.38%
2023-01-27	13.06	13.00	13.06	12.80	13.24	1,190,000	15,522,163	13.044	13.06	13.00	13.06	12.80	13.24	1,190,000	13.044	0.46%
2023-01-26	13.00	12.98	13.00	12.86	13.64	1,829,000	24,212,984	13.238	13.00	12.98	13.00	12.86	13.64	1,829,000	13.238	3.50%
2023-01-20	12.56	12.54	12.56	12.44	12.84	702,000	8,818,820	12.562	12.56	12.54	12.56	12.44	12.84	702,000	12.562	-2.18%
2023-01-19	12.84	12.68	12.84	12.42	13.20	1,147,000	14,664,087	12.785	12.84	12.68	12.84	12.42	13.20	1,147,000	12.785	0.94%
2023-01-18	12.72	12.72	12.76	12.34	13.20	5,516,000	70,575,181	12.795	12.72	12.72	12.76	12.34	13.20	5,516,000	12.795	-1.24%
2023-01-17	12.88	12.86	12.88	12.86	13.96	8,219,000	108,719,918	13.228	12.88	12.86	12.88	12.86	13.96	8,219,000	13.228	-7.34%
2023-01-16	13.90	13.90	13.92	13.70	14.56	9,033,000	127,535,674	14.119	13.90	13.90	13.92	13.70	14.56	9,033,000	14.119	2.21%
2023-01-13	13.60	13.58	13.60	12.84	14.02	11,336,200	154,516,679	13.630	13.60	13.58	13.60	12.84	14.02	11,336,200	13.630	7.42%
2023-01-12	12.66	12.64	12.66	12.38	13.44	10,131,000	129,640,060	12.796	12.66	12.64	12.66	12.38	13.44	10,131,000	12.796	-4.09%
2023-01-11	13.20	13.20	13.22	12.96	14.64	13,522,262	186,175,725	13.768	13.20	13.20	13.22	12.96	14.64	13,522,262	13.768	-4.35%
2023-01-10	13.80	13.78	13.80	13.24	14.54	10,598,200	148,980,940	14.057	13.80	13.78	13.80	13.24	14.54	10,598,200	14.057	3.14%
2023-01-09	13.38	13.38	13.40	12.52	13.86	7,855,700	104,920,966	13.356	13.38	13.38	13.40	12.52	13.86	7,855,700	13.356	9.31%
2023-01-06	12.24	12.24	12.26	12.20	13.10	5,257,500	66,169,168	12.586	12.24	12.24	12.26	12.20	13.10	5,257,500	12.586	-3.77%
2023-01-05	12.72	12.70	12.72	12.26	13.24	10,144,491	130,535,064	12.868	12.72	12.70	12.72	12.26	13.24	10,144,491	12.868	6.00%
2023-01-04	12.00	12.00	12.02	11.12	12.54	8,008,114	95,721,838	11.953	12.00	12.00	12.02	11.12	12.54	8,008,114	11.953	7.33%
2023-01-03	11.18	11.06	11.18	10.50	11.20	4,717,699	51,544,444	10.926	11.18	11.06	11.18	10.50	11.20	4,717,699	10.926	3.52%
2022-12-30	10.80	10.66	10.80	10.60	11.06	1,618,001	17,385,243	10.745	10.80	10.66	10.80	10.60	11.06	1,618,001	10.745	-1.46%
2022-12-29	10.96	10.90	10.96	10.32	11.06	4,076,000	44,095,480	10.818	10.96	10.90	10.96	10.32	11.06	4,076,000	10.818	3.40%
2022-12-28	10.60	10.54	10.60	10.10	10.88	5,421,000	57,096,568	10.532	10.60	10.54	10.60	10.10	10.88	5,421,000	10.532	4.95%
2022-12-23	10.10	10.00	10.10	9.780	10.28	1,154,000	11,616,760	10.067	10.10	10.00	10.10	9.780	10.28	1,154,000	10.067	1.20%
2022-12-22	9.980	9.930	9.980	9.770	10.40	3,778,000	38,067,964	10.076	9.980	9.930	9.980	9.770	10.40	3,778,000	10.076	2.25%
2022-12-21	9.760	9.610	9.760	9.580	10.04	1,512,400	14,807,416	9.7907	9.760	9.610	9.760	9.580	10.04	1,512,400	9.7907	1.99%
2022-12-20	9.570	9.570	9.600	9.520	9.840	2,759,000	26,519,950	9.6122	9.570	9.570	9.600	9.520	9.840	2,759,000	9.6122	-1.34%
2022-12-19	9.700	9.700	9.710	9.540	10.40	1,824,000	17,752,450	9.7327	9.700	9.700	9.710	9.540	10.40	1,824,000	9.7327	-4.90%
2022-12-16	10.20	10.20	10.30	9.640	10.58	5,299,000	54,050,485	10.200	10.20	10.20	10.30	9.640	10.58	5,299,000	10.200	3.55%
2022-12-15	9.850	9.850	9.860	9.760	10.90	5,477,000	54,849,320	10.014	9.850	9.850	9.860	9.760	10.90	5,477,000	10.014	-7.08%
2022-12-14	10.60	10.54	10.60	10.42	10.96	3,843,000	40,686,120	10.587	10.60	10.54	10.60	10.42	10.96	3,843,000	10.587	-1.12%
2022-12-13	10.72	10.68	10.72	10.40	11.28	8,763,000	93,762,380	10.700	10.72	10.68	10.72	10.40	11.28	8,763,000	10.700	-5.30%
2022-12-12	11.32	11.30	11.32	10.22	11.50	13,985,702	150,756,267	10.779	11.32	11.30	11.32	10.22	11.50	13,985,702	10.779	12.97%
2022-12-09	10.02	10.00	10.02	9.360	10.18	5,917,098	58,361,584	9.8632	10.02	10.00	10.02	9.360	10.18	5,917,098	9.8632	4.59%
2022-12-08	9.580	9.540	9.580	9.070	9.710	5,278,000	50,169,270	9.5054	9.580	9.540	9.580	9.070	9.710	5,278,000	9.5054	6.44%
2022-12-07	9.000	8.970	9.000	8.890	10.58	11,725,000	113,454,460	9.6763	9.000	8.970	9.000	8.890	10.58	11,725,000	9.6763	-3.74%
2022-12-06	9.350	9.320	9.350	9.320	9.950	3,214,486	30,705,969	9.5524	9.350	9.320	9.350	9.320	9.950	3,214,486	9.5524	-5.36%
2022-12-05	9.880	9.810	9.880	9.100	9.960	5,087,972	49,256,207	9.6809	9.880	9.810	9.880	9.100	9.960	5,087,972	9.6809	9.41%
2022-12-02	9.030	9.030	9.100	8.630	9.150	2,193,486	19,765,198	9.0109	9.030	9.030	9.100	8.630	9.150	2,193,486	9.0109	4.15%
2022-12-01	8.670	8.670	8.690	8.600	9.170	1,650,000	14,523,900	8.8024	8.670	8.670	8.690	8.600	9.170	1,650,000	8.8024	-2.03%
2022-11-30	8.850	8.810	8.850	8.480	8.920	3,445,600	29,939,457	8.6892	8.850	8.810	8.850	8.480	8.920	3,445,600	8.6892	4.24%
2022-11-29	8.490	8.490	8.530	8.130	8.560	1,898,000	15,879,855	8.3666	8.490	8.490	8.530	8.130	8.560	1,898,000	8.3666	4.56%
2022-11-28	8.120	8.060	8.120	7.650	8.170	2,048,000	16,245,160	7.9322	8.120	8.060	8.120	7.650	8.170	2,048,000	7.9322	0.74%
2022-11-25	8.060	8.050	8.060	7.910	8.440	2,626,000	21,059,610	8.0197	8.060	8.050	8.060	7.910	8.440	2,626,000	8.0197	-1.71%
2022-11-24	8.200	8.200	8.230	8.160	8.800	2,435,000	20,690,350	8.4971	8.200	8.200	8.230	8.160	8.800	2,435,000	8.4971	-2.03%
2022-11-23	8.370	8.350	8.370	8.160	8.780	3,346,000	28,108,020	8.4005	8.370	8.350	8.370	8.160	8.780	3,346,000	8.4005	0.36%
2022-11-22	8.340	8.340	8.370	8.110	8.810	2,713,000	22,897,470	8.4399	8.340	8.340	8.370	8.110	8.810	2,713,000	8.4399	-3.70%
2022-11-21	8.660	8.650	8.660	8.350	9.420	5,071,052	43,936,847	8.6642	8.660	8.650	8.660	8.350	9.420	5,071,052	8.6642	-7.38%
2022-11-18	9.350	9.320	9.350	8.850	9.460	6,081,448	56,271,457	9.2530	9.350	9.320	9.350	8.850	9.460	6,081,448	9.2530	6.25%
2022-11-17	8.800	8.780	8.800	8.300	8.950	4,042,000	34,809,450	8.6119	8.800	8.780	8.800	8.300	8.950	4,042,000	8.6119	1.27%
2022-11-16	8.690	8.680	8.690	8.350	9.170	6,983,100	61,698,834	8.8355	8.690	8.680	8.690	8.350	9.170	6,983,100	8.8355	4.32%
2022-11-15	8.330	8.330	8.350	7.880	8.360	4,420,000	36,159,798	8.1809	8.330	8.330	8.350	7.880	8.360	4,420,000	8.1809	1.09%
2022-11-14	8.240	8.180	8.240	7.400	8.250	5,037,000	39,635,280	7.8688	8.240	8.180	8.240	7.400	8.250	5,037,000	7.8688	12.11%
2022-11-11	7.350	7.350	7.360	7.330	8.070	7,828,000	59,911,710	7.6535	7.350	7.350	7.360	7.330	8.070	7,828,000	7.6535	-0.41%
2022-11-10	7.380	7.300	7.380	7.120	7.500	3,181,000	23,191,879	7.2908	7.380	7.300	7.380	7.120	7.500	3,181,000	7.2908	-1.47%
2022-11-09	7.490	7.470	7.490	7.420	8.200	6,133,000	47,124,290	7.6837	7.490	7.470	7.490	7.420	8.200	6,133,000	7.6837	-7.07%
2022-11-08	8.060	8.060	8.070	7.800	8.420	4,397,000	35,616,455	8.1002	8.060	8.060	8.070	7.800	8.420	4,397,000	8.1002	-0.98%
2022-11-07	8.140	8.020	8.140	7.450	8.220	6,006,000	47,765,308	7.9529	8.140	8.020	8.140	7.450	8.220	6,006,000	7.9529	8.68%
2022-11-04	7.490	7.480	7.490	7.430	8.160	12,199,200	95,126,653	7.7978	7.490	7.480	7.490	7.430	8.160	12,199,200	7.7978	0.13%
2022-11-03	7.480	7.460	7.480	5.940	7.630	15,647,552	109,008,592	6.9665	7.480	7.460	7.480	5.940	7.630	15,647,552	6.9665	21.63%
2022-11-02	6.150	6.110	6.150	5.620	6.210	7,621,000	46,347,640	6.0816	6.150	6.110	6.150	5.620	6.210	7,621,000	6.0816	6.59%
2022-11-01	5.770	5.720	5.770	5.490	5.790	3,141,000	17,759,390	5.6541	5.770	5.720	5.770	5.490	5.790	3,141,000	5.6541	4.72%
2022-10-31	5.510	5.500	5.510	5.450	5.840	3,382,000	18,986,920	5.6141	5.510	5.500	5.510	5.450	5.840	3,382,000	5.6141	-2.13%
2022-10-28	5.630	5.570	5.630	5.510	6.150	4,660,000	26,742,060	5.7386	5.630	5.570	5.630	5.510	6.150	4,660,000	5.7386	-6.17%
2022-10-27	6.000	5.990	6.000	5.900	6.390	5,967,000	36,694,960	6.1496	6.000	5.990	6.000	5.900	6.390	5,967,000	6.1496	-2.44%
2022-10-26	6.150	6.120	6.150	5.800	6.230	5,175,000	31,390,690	6.0658	6.150	6.120	6.150	5.800	6.230	5,175,000	6.0658	6.03%
2022-10-25	5.800	5.780	5.800	5.610	6.000	2,808,000	16,195,730	5.7677	5.800	5.780	5.800	5.610	6.000	2,808,000	5.7677	1.93%
2022-10-24	5.690	5.660	5.730	5.640	6.200	3,467,000	20,265,165	5.8452	5.690	5.660	5.730	5.640	6.200	3,467,000	5.8452	-7.93%
2022-10-21	6.180	6.180	6.210	5.930	6.380	6,987,000	43,539,905	6.2316	6.180	6.180	6.210	5.930	6.380	6,987,000	6.2316	4.57%
2022-10-20	5.910	5.910	5.950	5.720	6.140	2,617,000	15,438,540	5.8993	5.910	5.910	5.950	5.720	6.140	2,617,000	5.8993	-0.67%
2022-10-19	5.950	5.950	5.970	5.940	6.680	6,330,000	39,473,860	6.2360	5.950	5.950	5.970	5.940	6.680	6,330,000	6.2360	-9.85%
2022-10-18	6.600	6.590	6.600	6.310	6.770	8,993,000	59,311,410	6.5953	6.600	6.590	6.600	6.310	6.770	8,993,000	6.5953	2.64%
2022-10-17	6.430	6.370	6.440	6.260	6.710	2,291,000	14,807,490	6.4633	6.430	6.370	6.440	6.260	6.710	2,291,000	6.4633	2.72%
2022-10-14	6.260	6.240	6.260	5.890	6.370	2,208,700	13,800,932	6.2484	6.260	6.240	6.260	5.890	6.370	2,208,700	6.2484	7.56%
2022-10-13	5.820	5.790	5.820	5.780	6.100	616,000	3,628,070	5.8897	5.820	5.790	5.820	5.780	6.100	616,000	5.8897	-0.17%
2022-10-12	5.830	5.830	5.900	5.630	6.180	1,413,000	8,167,270	5.7801	5.830	5.830	5.900	5.630	6.180	1,413,000	5.7801	-1.52%
2022-10-11	5.920	5.910	5.920	5.820	6.160	997,000	5,954,540	5.9725	5.920	5.910	5.920	5.820	6.160	997,000	5.9725	-2.15%
2022-10-10	6.050	5.990	6.050	5.870	6.270	1,331,000	8,037,010	6.0383	6.050	5.990	6.050	5.870	6.270	1,331,000	6.0383	0.33%
2022-10-07	6.030	5.960	6.030	5.850	6.050	626,000	3,732,580	5.9626	6.030	5.960	6.030	5.850	6.050	626,000	5.9626	-2.58%
2022-10-06	6.190	6.170	6.190	6.020	6.340	484,000	2,979,600	6.1562	6.190	6.170	6.190	6.020	6.340	484,000	6.1562	-2.06%
2022-10-05	6.320	6.300	6.320	6.140	6.460	702,000	4,380,190	6.2396	6.320	6.300	6.320	6.140	6.460	702,000	6.2396	5.51%
2022-10-03	5.990	5.880	5.990	5.880	6.200	148,000	890,035	6.0138	5.990	5.880	5.990	5.880	6.200	148,000	6.0138	-1.80%
2022-09-30	6.100	6.050	6.110	5.930	6.180	307,000	1,860,570	6.0605	6.100	6.050	6.110	5.930	6.180	307,000	6.0605	0.00%
2022-09-29	6.100	6.080	6.100	6.030	6.550	382,000	2,370,970	6.2067	6.100	6.080	6.100	6.030	6.550	382,000	6.2067	-3.33%
2022-09-28	6.310	6.300	6.310	6.200	6.620	1,142,410	7,237,053	6.3349	6.310	6.300	6.310	6.200	6.620	1,142,410	6.3349	-5.11%
2022-09-27	6.650	6.650	6.660	6.210	6.860	1,250,000	8,193,431	6.5547	6.650	6.650	6.660	6.210	6.860	1,250,000	6.5547	2.78%
2022-09-26	6.470	6.460	6.510	6.350	6.700	1,037,590	6,775,701	6.5302	6.470	6.460	6.510	6.350	6.700	1,037,590	6.5302	0.78%
2022-09-23	6.420	6.400	6.420	6.400	6.770	1,279,000	8,349,890	6.5285	6.420	6.400	6.420	6.400	6.770	1,279,000	6.5285	-4.46%
2022-09-22	6.720	6.670	6.720	6.480	6.830	1,038,000	6,942,310	6.6882	6.720	6.670	6.720	6.480	6.830	1,038,000	6.6882	3.23%
2022-09-21	6.510	6.500	6.510	6.500	7.000	983,000	6,518,470	6.6312	6.510	6.500	6.510	6.500	7.000	983,000	6.6312	-3.12%
2022-09-20	6.720	6.720	6.770	6.720	7.100	1,572,000	10,955,900	6.9694	6.720	6.720	6.770	6.720	7.100	1,572,000	6.9694	-1.03%
2022-09-19	6.790	6.750	6.800	6.700	7.290	1,226,000	8,424,780	6.8718	6.790	6.750	6.800	6.700	7.290	1,226,000	6.8718	-5.30%
2022-09-16	7.170	7.120	7.170	7.040	7.400	905,000	6,518,680	7.2030	7.170	7.120	7.170	7.040	7.400	905,000	7.2030	-0.55%
2022-09-15	7.210	7.210	7.290	7.050	7.620	1,488,000	10,821,470	7.2725	7.210	7.210	7.290	7.050	7.620	1,488,000	7.2725	-2.44%
2022-09-14	7.390	7.390	7.400	7.280	7.440	1,155,000	8,481,883	7.3436	7.390	7.390	7.400	7.280	7.440	1,155,000	7.3436	-0.94%
2022-09-13	7.460	7.460	7.500	7.390	8.090	2,019,718	15,397,320	7.6235	7.460	7.460	7.500	7.390	8.090	2,019,718	7.6235	-5.69%
2022-09-09	7.910	7.910	7.920	7.910	8.450	5,690,371	46,305,993	8.1376	7.910	7.910	7.920	7.910	8.450	5,690,371	8.1376	-2.59%
2022-09-08	8.120	8.080	8.120	7.900	8.400	3,180,500	25,788,988	8.1085	8.120	8.080	8.120	7.900	8.400	3,180,500	8.1085	-1.34%
2022-09-07	8.230	8.230	8.300	7.320	8.610	8,580,000	70,661,250	8.2356	8.230	8.230	8.300	7.320	8.610	8,580,000	8.2356	12.13%
2022-09-06	7.340	7.340	7.360	7.240	7.630	2,391,000	17,740,820	7.4198	7.340	7.340	7.360	7.240	7.630	2,391,000	7.4198	-0.68%
2022-09-05	7.390	7.390	7.490	6.950	8.300	9,289,500	69,416,535	7.4726	7.390	7.390	7.490	6.950	8.300	9,289,500	7.4726	-11.07%
2022-09-02	8.310	8.310	8.350	7.880	8.570	4,129,920	34,280,397	8.3005	8.310	8.310	8.350	7.880	8.570	4,129,920	8.3005	5.73%
2022-09-01	7.860	7.840	7.860	7.730	8.180	2,549,000	20,330,860	7.9760	7.860	7.840	7.860	7.730	8.180	2,549,000	7.9760	-1.50%
2022-08-31	7.980	7.980	8.000	7.350	8.070	3,550,420	27,976,785	7.8799	7.980	7.980	8.000	7.350	8.070	3,550,420	7.8799	4.72%
2022-08-30	7.620	7.620	7.640	7.200	7.670	1,563,000	11,733,060	7.5068	7.620	7.620	7.640	7.200	7.670	1,563,000	7.5068	3.96%
2022-08-29	7.330	7.290	7.370	7.020	7.420	2,726,000	19,661,390	7.2125	7.330	7.290	7.370	7.020	7.420	2,726,000	7.2125	-1.35%
2022-08-26	7.430	7.430	7.450	6.760	7.500	3,728,336	26,930,914	7.2233	7.430	7.430	7.450	6.760	7.500	3,728,336	7.2233	7.84%
2022-08-25	6.890	6.840	6.890	6.620	6.900	1,105,000	7,485,000	6.7738	6.890	6.840	6.890	6.620	6.900	1,105,000	6.7738	0.58%
2022-08-24	6.850	6.660	6.850	6.460	6.860	3,169,800	21,303,760	6.7209	6.850	6.660	6.850	6.460	6.860	3,169,800	6.7209	3.47%
2022-08-23	6.620	6.620	6.650	5.990	6.720	5,544,000	35,886,940	6.4731	6.620	6.620	6.650	5.990	6.720	5,544,000	6.4731	7.29%
2022-08-22	6.170	6.130	6.170	5.770	6.190	1,360,626	8,283,780	6.0882	6.170	6.130	6.170	5.770	6.190	1,360,626	6.0882	3.87%
2022-08-19	5.940	5.810	5.940	5.780	5.960	3,321,109	19,505,090	5.8731	5.940	5.810	5.940	5.780	5.960	3,321,109	5.8731	-1.16%
2022-08-18	6.010	6.010	6.020	5.920	6.090	1,082,014	6,473,853	5.9832	6.010	6.010	6.020	5.920	6.090	1,082,014	5.9832	-0.33%
2022-08-17	6.030	6.030	6.070	5.940	6.220	1,038,000	6,253,120	6.0242	6.030	6.030	6.070	5.940	6.220	1,038,000	6.0242	-1.63%
2022-08-16	6.130	6.060	6.130	6.000	6.220	837,000	5,119,810	6.1169	6.130	6.060	6.130	6.000	6.220	837,000	6.1169	0.16%
2022-08-15	6.120	6.110	6.140	6.100	6.320	646,000	3,994,089	6.1828	6.120	6.110	6.140	6.100	6.320	646,000	6.1828	-1.13%
2022-08-12	6.190	6.130	6.190	6.120	6.320	435,414	2,692,742	6.1843	6.190	6.130	6.190	6.120	6.320	435,414	6.1843	0.00%
2022-08-11	6.190	6.180	6.200	6.010	6.290	993,000	6,136,980	6.1802	6.190	6.180	6.200	6.010	6.290	993,000	6.1802	3.17%
2022-08-10	6.000	6.000	6.020	5.970	6.200	1,925,000	11,601,910	6.0270	6.000	6.000	6.020	5.970	6.200	1,925,000	6.0270	-3.23%
2022-08-09	6.200	6.190	6.200	6.100	6.340	1,636,000	10,096,605	6.1715	6.200	6.190	6.200	6.100	6.340	1,636,000	6.1715	-0.96%
2022-08-08	6.260	6.230	6.260	6.200	6.600	2,278,400	14,390,816	6.3162	6.260	6.230	6.260	6.200	6.600	2,278,400	6.3162	-4.43%
2022-08-05	6.550	6.550	6.560	6.490	6.740	1,172,000	7,720,120	6.5871	6.550	6.550	6.560	6.490	6.740	1,172,000	6.5871	2.50%
2022-08-04	6.390	6.370	6.390	6.210	6.540	2,077,092	13,132,484	6.3225	6.390	6.370	6.390	6.210	6.540	2,077,092	6.3225	4.07%
2022-08-03	6.140	6.110	6.140	6.090	6.340	1,153,000	7,094,670	6.1532	6.140	6.110	6.140	6.090	6.340	1,153,000	6.1532	-0.97%
2022-08-02	6.200	6.200	6.230	6.040	6.320	1,747,000	10,732,500	6.1434	6.200	6.200	6.230	6.040	6.320	1,747,000	6.1434	-2.97%
2022-08-01	6.390	6.380	6.390	6.360	6.580	1,257,997	8,105,883	6.4435	6.390	6.380	6.390	6.360	6.580	1,257,997	6.4435	-2.44%
2022-07-29	6.550	6.550	6.560	6.530	6.780	1,010,000	6,653,620	6.5877	6.550	6.550	6.560	6.530	6.780	1,010,000	6.5877	-3.39%
2022-07-28	6.780	6.730	6.780	6.670	6.790	554,000	3,727,810	6.7289	6.780	6.730	6.780	6.670	6.790	554,000	6.7289	1.50%
2022-07-27	6.680	6.680	6.730	6.670	6.940	728,000	4,923,180	6.7626	6.680	6.680	6.730	6.670	6.940	728,000	6.7626	-2.05%
2022-07-26	6.820	6.770	6.830	6.640	6.850	947,000	6,399,260	6.7574	6.820	6.770	6.830	6.640	6.850	947,000	6.7574	-0.87%
2022-07-25	6.880	6.880	6.900	6.620	6.890	1,013,000	6,823,510	6.7359	6.880	6.880	6.900	6.620	6.890	1,013,000	6.7359	-0.58%
2022-07-22	6.920	6.870	6.920	6.830	7.070	1,059,000	7,326,270	6.9181	6.920	6.870	6.920	6.830	7.070	1,059,000	6.9181	0.73%
2022-07-21	6.870	6.870	6.900	6.850	7.130	1,167,000	8,135,040	6.9709	6.870	6.870	6.900	6.850	7.130	1,167,000	6.9709	-1.29%
2022-07-20	6.960	6.960	6.980	6.940	7.180	1,154,000	8,131,090	7.0460	6.960	6.960	6.980	6.940	7.180	1,154,000	7.0460	0.43%
2022-07-19	6.930	6.900	6.930	6.820	7.090	1,811,000	12,462,930	6.8818	6.930	6.900	6.930	6.820	7.090	1,811,000	6.8818	-1.00%
2022-07-18	7.000	6.980	7.010	6.820	7.270	2,227,000	15,406,470	6.9180	7.000	6.980	7.010	6.820	7.270	2,227,000	6.9180	-1.69%
2022-07-15	7.120	7.090	7.120	7.000	7.470	2,824,000	20,304,630	7.1900	7.120	7.090	7.120	7.000	7.470	2,824,000	7.1900	-5.32%
2022-07-14	7.520	7.500	7.520	7.350	7.680	2,903,000	21,771,200	7.4996	7.520	7.500	7.520	7.350	7.680	2,903,000	7.4996	3.01%
2022-07-13	7.300	7.260	7.300	7.280	7.620	1,722,000	12,765,530	7.4132	7.300	7.260	7.300	7.280	7.620	1,722,000	7.4132	-2.01%
2022-07-12	7.450	7.360	7.450	7.350	7.800	2,183,000	16,378,490	7.5027	7.450	7.360	7.450	7.350	7.800	2,183,000	7.5027	-4.49%
2022-07-11	7.800	7.790	7.820	7.640	7.990	1,645,000	12,733,930	7.7410	7.800	7.790	7.820	7.640	7.990	1,645,000	7.7410	-1.64%
2022-07-08	7.930	7.910	7.930	7.820	8.270	2,801,100	22,357,283	7.9816	7.930	7.910	7.930	7.820	8.270	2,801,100	7.9816	-2.22%
2022-07-07	8.110	8.100	8.110	8.020	8.500	4,113,002	33,364,769	8.1120	8.110	8.100	8.110	8.020	8.500	4,113,002	8.1120	-4.59%
2022-07-06	8.500	8.460	8.500	8.100	8.740	5,587,003	47,269,155	8.4606	8.500	8.460	8.500	8.100	8.740	5,587,003	8.4606	3.91%
2022-07-05	8.180	8.170	8.180	8.020	8.500	2,780,004	22,712,542	8.1700	8.180	8.170	8.180	8.020	8.500	2,780,004	8.1700	-3.54%
2022-07-04	8.480	8.410	8.480	8.020	8.600	4,913,100	41,131,883	8.3719	8.480	8.410	8.480	8.020	8.600	4,913,100	8.3719	4.82%
2022-06-30	8.090	8.040	8.090	7.930	8.400	2,136,000	17,364,080	8.1293	8.090	8.040	8.090	7.930	8.400	2,136,000	8.1293	1.00%
2022-06-29	8.010	8.000	8.030	7.900	8.500	3,950,000	32,050,808	8.1141	8.010	8.000	8.030	7.900	8.500	3,950,000	8.1141	-5.88%
2022-06-28	8.510	8.500	8.510	8.380	8.680	2,860,005	24,248,538	8.4785	8.510	8.500	8.510	8.380	8.680	2,860,005	8.4785	-0.12%
2022-06-27	8.520	8.520	8.540	8.450	9.630	8,135,000	71,813,233	8.8277	8.520	8.520	8.540	8.450	9.630	8,135,000	8.8277	-9.36%
2022-06-24	9.400	9.390	9.400	8.360	9.480	7,664,700	69,350,063	9.0480	9.400	9.390	9.400	8.360	9.480	7,664,700	9.0480	10.72%
2022-06-23	8.490	8.440	8.490	8.210	8.570	3,304,000	27,766,187	8.4038	8.490	8.440	8.490	8.210	8.570	3,304,000	8.4038	1.68%
2022-06-22	8.350	8.300	8.350	8.300	9.210	5,161,500	44,871,264	8.6935	8.350	8.300	8.350	8.300	9.210	5,161,500	8.6935	-7.02%
2022-06-21	8.980	8.940	8.980	7.940	9.040	6,313,000	54,542,240	8.6397	8.980	8.940	8.980	7.940	9.040	6,313,000	8.6397	11.41%
2022-06-20	8.060	8.060	8.100	7.730	8.280	1,231,000	9,830,710	7.9860	8.060	8.060	8.100	7.730	8.280	1,231,000	7.9860	2.15%
2022-06-17	7.890	7.890	7.910	7.550	7.930	1,166,000	9,061,700	7.7716	7.890	7.890	7.910	7.550	7.930	1,166,000	7.7716	4.50%
2022-06-16	7.550	7.550	7.610	7.550	8.150	894,300	6,965,051	7.7883	7.550	7.550	7.610	7.550	8.150	894,300	7.7883	-2.33%
2022-06-15	7.730	7.710	7.760	7.680	8.010	1,752,000	13,696,220	7.8175	7.730	7.710	7.760	7.680	8.010	1,752,000	7.8175	0.26%
2022-06-14	7.710	7.710	7.740	7.540	7.870	1,568,000	12,082,015	7.7054	7.710	7.710	7.740	7.540	7.870	1,568,000	7.7054	-3.38%
2022-06-13	7.980	7.970	7.980	7.930	8.410	2,298,000	18,554,510	8.0742	7.980	7.970	7.980	7.930	8.410	2,298,000	8.0742	-5.90%
2022-06-10	8.480	8.430	8.480	7.910	8.580	1,844,260	15,436,161	8.3698	8.480	8.430	8.480	7.910	8.580	1,844,260	8.3698	0.24%
2022-06-09	8.460	8.400	8.460	8.260	8.670	1,851,629	15,560,083	8.4035	8.460	8.400	8.460	8.260	8.670	1,851,629	8.4035	-0.35%
2022-06-08	8.490	8.490	8.550	8.380	8.850	2,901,499	24,994,976	8.6145	8.490	8.490	8.550	8.380	8.850	2,901,499	8.6145	2.17%
2022-06-07	8.310	8.290	8.310	8.110	8.500	1,235,000	10,280,530	8.3243	8.310	8.290	8.310	8.110	8.500	1,235,000	8.3243	0.61%
2022-06-06	8.260	8.260	8.290	7.860	8.360	3,368,000	27,669,425	8.2154	8.260	8.260	8.290	7.860	8.360	3,368,000	8.2154	5.36%
2022-06-02	7.840	7.800	7.840	7.490	7.860	1,204,000	9,241,540	7.6757	7.840	7.800	7.840	7.490	7.860	1,204,000	7.6757	1.42%
2022-06-01	7.730	7.660	7.730	7.570	7.820	1,318,000	10,125,695	7.6826	7.730	7.660	7.730	7.570	7.820	1,318,000	7.6826	-0.26%
2022-05-31	7.750	7.680	7.750	7.150	7.760	4,015,000	30,272,620	7.5399	7.750	7.680	7.750	7.150	7.760	4,015,000	7.5399	8.70%
2022-05-30	7.130	7.120	7.130	6.650	7.160	3,204,000	22,202,770	6.9297	7.130	7.120	7.130	6.650	7.160	3,204,000	6.9297	7.22%
2022-05-27	6.650	6.640	6.650	6.600	7.200	4,193,000	28,582,910	6.8168	6.650	6.640	6.650	6.600	7.200	4,193,000	6.8168	-5.00%
2022-05-26	7.000	6.980	7.000	6.790	7.150	1,159,000	8,076,550	6.9686	7.000	6.980	7.000	6.790	7.150	1,159,000	6.9686	0.57%
2022-05-25	6.960	6.960	6.970	6.850	7.110	1,267,000	8,805,739	6.9501	6.960	6.960	6.970	6.850	7.110	1,267,000	6.9501	-0.85%
2022-05-24	7.020	6.940	7.020	6.920	7.520	2,368,000	16,897,539	7.1358	7.020	6.940	7.020	6.920	7.520	2,368,000	7.1358	-6.15%
2022-05-23	7.480	7.450	7.480	7.220	7.600	2,056,000	15,202,520	7.3942	7.480	7.450	7.480	7.220	7.600	2,056,000	7.3942	-0.40%
2022-05-20	7.510	7.500	7.510	7.230	7.680	2,919,878	21,832,513	7.4772	7.510	7.500	7.510	7.230	7.680	2,919,878	7.4772	6.83%
2022-05-19	7.030	7.010	7.030	6.810	7.220	1,996,000	13,945,690	6.9868	7.030	7.010	7.030	6.810	7.220	1,996,000	6.9868	0.57%
2022-05-18	6.990	6.970	6.990	6.850	7.200	1,172,000	8,164,820	6.9666	6.990	6.970	6.990	6.850	7.200	1,172,000	6.9666	1.60%
2022-05-17	6.880	6.880	6.940	6.730	7.020	1,360,000	9,363,580	6.8850	6.880	6.880	6.940	6.730	7.020	1,360,000	6.8850	2.69%
2022-05-16	6.700	6.680	6.700	6.630	6.960	981,001	6,636,226	6.7647	6.700	6.680	6.700	6.630	6.960	981,001	6.7647	1.06%
2022-05-13	6.630	6.630	6.670	6.600	7.000	1,150,000	7,728,294	6.7203	6.630	6.630	6.670	6.600	7.000	1,150,000	6.7203	-0.45%
2022-05-12	6.660	6.610	6.660	6.600	6.970	1,404,000	9,440,770	6.7242	6.660	6.610	6.660	6.600	6.970	1,404,000	6.7242	-3.06%
2022-05-11	6.870	6.860	6.900	6.810	7.490	6,674,000	48,053,854	7.2002	6.870	6.860	6.900	6.810	7.490	6,674,000	7.2002	-1.15%
2022-05-10	6.950	6.940	6.950	6.900	7.440	3,776,000	27,302,220	7.2305	6.950	6.940	6.950	6.900	7.440	3,776,000	7.2305	-6.84%
2022-05-06	7.460	7.460	7.480	7.190	7.550	3,232,000	23,846,860	7.3784	7.460	7.460	7.480	7.190	7.550	3,232,000	7.3784	-1.84%
2022-05-05	7.600	7.520	7.610	7.500	7.960	2,178,000	16,899,550	7.7592	7.600	7.520	7.610	7.500	7.960	2,178,000	7.7592	-0.65%
2022-05-04	7.650	7.560	7.650	7.410	7.790	818,701	6,187,051	7.5572	7.650	7.560	7.650	7.410	7.790	818,701	7.5572	-2.17%
2022-05-03	7.820	7.820	7.830	7.670	7.940	1,304,000	10,231,530	7.8463	7.820	7.820	7.830	7.670	7.940	1,304,000	7.8463	-3.34%
2022-04-29	8.090	8.080	8.100	7.350	8.310	1,850,000	14,427,445	7.7986	8.090	8.080	8.100	7.350	8.310	1,850,000	7.7986	9.32%
2022-04-28	7.400	7.360	7.400	6.880	7.580	1,966,000	14,344,612	7.2963	7.400	7.360	7.400	6.880	7.580	1,966,000	7.2963	7.87%
2022-04-27	6.860	6.860	6.890	6.330	6.940	2,593,000	17,227,130	6.6437	6.860	6.860	6.890	6.330	6.940	2,593,000	6.6437	6.03%
2022-04-26	6.470	6.470	6.520	6.460	6.720	1,484,000	9,749,057	6.5694	6.470	6.470	6.520	6.460	6.720	1,484,000	6.5694	0.94%
2022-04-25	6.410	6.410	6.450	6.360	6.750	2,442,000	15,923,724	6.5208	6.410	6.410	6.450	6.360	6.750	2,442,000	6.5208	-5.74%
2022-04-22	6.800	6.780	6.820	6.560	6.920	1,575,000	10,714,590	6.8029	6.800	6.780	6.820	6.560	6.920	1,575,000	6.8029	0.74%
2022-04-21	6.750	6.740	6.750	6.570	6.900	1,677,000	11,291,337	6.7331	6.750	6.740	6.750	6.570	6.900	1,677,000	6.7331	-2.60%
2022-04-20	6.930	6.930	6.950	6.740	7.290	3,725,000	25,895,221	6.9517	6.930	6.930	6.950	6.740	7.290	3,725,000	6.9517	0.87%
2022-04-19	6.870	6.870	6.880	6.770	7.270	3,463,000	24,030,025	6.9391	6.870	6.870	6.880	6.770	7.270	3,463,000	6.9391	-6.40%
2022-04-14	7.340	7.280	7.340	7.150	7.440	1,785,100	13,062,655	7.3176	7.340	7.280	7.340	7.150	7.440	1,785,100	7.3176	2.09%
2022-04-13	7.190	7.180	7.200	7.050	7.590	4,061,000	29,359,700	7.2297	7.190	7.180	7.200	7.050	7.590	4,061,000	7.2297	-6.99%
2022-04-12	7.730	7.640	7.730	7.420	8.050	2,739,000	21,047,300	7.6843	7.730	7.640	7.730	7.420	8.050	2,739,000	7.6843	-1.53%
2022-04-11	7.850	7.830	7.850	7.820	8.750	1,741,000	13,871,270	7.9674	7.850	7.830	7.850	7.820	8.750	1,741,000	7.9674	-6.44%
2022-04-08	8.390	8.370	8.390	8.130	8.500	1,437,000	11,969,710	8.3297	8.390	8.370	8.390	8.130	8.500	1,437,000	8.3297	0.72%
2022-04-07	8.330	8.320	8.330	8.260	8.970	2,144,000	18,231,985	8.5037	8.330	8.320	8.330	8.260	8.970	2,144,000	8.5037	-5.13%
2022-04-06	8.780	8.660	8.780	8.320	8.860	4,036,000	34,909,273	8.6495	8.780	8.660	8.780	8.320	8.860	4,036,000	8.6495	3.42%
2022-04-04	8.490	8.480	8.490	7.900	8.550	1,163,000	9,647,020	8.2949	8.490	8.480	8.490	7.900	8.550	1,163,000	8.2949	9.69%
2022-04-01	7.740	7.670	7.740	7.500	7.920	1,614,000	12,406,320	7.6867	7.740	7.670	7.740	7.500	7.920	1,614,000	7.6867	-2.64%
2022-03-31	7.950	7.950	7.960	7.830	9.190	2,415,900	20,011,080	8.2831	7.950	7.950	7.960	7.830	9.190	2,415,900	8.2831	-7.99%
2022-03-30	8.640	8.630	8.650	8.160	8.740	3,240,407	27,682,521	8.5429	8.640	8.630	8.650	8.160	8.740	3,240,407	8.5429	9.23%
2022-03-29	7.910	7.910	7.950	7.780	8.100	1,721,726	13,658,322	7.9329	7.910	7.910	7.950	7.780	8.100	1,721,726	7.9329	1.54%
2022-03-28	7.790	7.780	7.840	7.620	8.130	1,493,000	11,670,710	7.8170	7.790	7.780	7.840	7.620	8.130	1,493,000	7.8170	-2.50%
2022-03-25	7.990	7.990	8.000	7.970	8.970	3,638,000	30,278,370	8.3228	7.990	7.990	8.000	7.970	8.970	3,638,000	8.3228	-10.22%
2022-03-24	8.900	8.840	8.900	8.500	9.090	2,604,000	23,042,700	8.8490	8.900	8.840	8.900	8.500	9.090	2,604,000	8.8490	2.89%
2022-03-23	8.650	8.650	8.690	8.320	8.830	3,509,000	30,339,720	8.6463	8.650	8.650	8.690	8.320	8.830	3,509,000	8.6463	5.23%
2022-03-22	8.220	8.170	8.220	7.670	8.300	2,571,000	20,662,871	8.0369	8.220	8.170	8.220	7.670	8.300	2,571,000	8.0369	3.66%
2022-03-21	7.930	7.870	7.930	7.730	8.480	3,474,000	28,078,565	8.0825	7.930	7.870	7.930	7.730	8.480	3,474,000	8.0825	-1.25%
2022-03-18	8.030	8.030	8.050	7.600	8.090	5,690,700	45,024,292	7.9119	8.030	8.030	8.050	7.600	8.090	5,690,700	7.9119	-0.25%
2022-03-17	8.050	8.000	8.050	7.180	8.180	9,999,322	77,348,383	7.7354	8.050	8.000	8.050	7.180	8.180	9,999,322	7.7354	16.84%
2022-03-16	6.890	6.860	6.900	6.120	6.980	13,443,000	88,404,509	6.5762	6.890	6.860	6.900	6.120	6.980	13,443,000	6.5762	7.66%
2022-03-15	6.400	6.350	6.400	6.230	7.040	9,726,000	64,415,760	6.6230	6.400	6.350	6.400	6.230	7.040	9,726,000	6.6230	-1.39%
2022-03-14	6.490	6.480	6.490	6.410	7.160	5,745,000	38,481,933	6.6983	6.490	6.480	6.490	6.410	7.160	5,745,000	6.6983	-10.73%
2022-03-11	7.270	7.270	7.280	6.860	7.410	4,895,000	34,835,265	7.1165	7.270	7.270	7.280	6.860	7.410	4,895,000	7.1165	-4.72%
2022-03-10	7.630	7.580	7.630	7.470	7.900	2,267,869	17,358,232	7.6540	7.630	7.580	7.630	7.470	7.900	2,267,869	7.6540	2.55%
2022-03-09	7.440	7.350	7.440	7.110	7.820	6,241,000	45,776,026	7.3347	7.440	7.350	7.440	7.110	7.820	6,241,000	7.3347	-1.98%
2022-03-08	7.590	7.590	7.620	7.510	8.300	3,455,000	26,930,419	7.7946	7.590	7.590	7.620	7.510	8.300	3,455,000	7.7946	-5.48%
2022-03-07	8.030	7.970	8.030	7.680	8.130	5,626,000	44,331,020	7.8797	8.030	7.970	8.030	7.680	8.130	5,626,000	7.8797	-1.83%
2022-03-04	8.180	8.180	8.190	8.150	8.810	5,058,000	42,446,864	8.3920	8.180	8.180	8.190	8.150	8.810	5,058,000	8.3920	-8.40%
2022-03-03	8.930	8.850	8.930	8.810	9.150	2,241,000	19,976,530	8.9141	8.930	8.850	8.930	8.810	9.150	2,241,000	8.9141	-0.22%
2022-03-02	8.950	8.940	8.950	8.950	9.390	2,433,000	21,992,184	9.0391	8.950	8.940	8.950	8.950	9.390	2,433,000	9.0391	-4.58%
2022-03-01	9.380	9.330	9.380	9.180	9.760	2,551,050	24,116,574	9.4536	9.380	9.330	9.380	9.180	9.760	2,551,050	9.4536	1.63%
2022-02-28	9.230	9.190	9.230	8.990	9.420	2,135,000	19,465,897	9.1175	9.230	9.190	9.230	8.990	9.420	2,135,000	9.1175	-2.43%
2022-02-25	9.460	9.420	9.460	9.170	9.630	2,630,000	24,851,914	9.4494	9.460	9.420	9.460	9.170	9.630	2,630,000	9.4494	4.76%
2022-02-24	9.030	9.010	9.030	8.940	9.390	2,892,000	26,213,281	9.0641	9.030	9.010	9.030	8.940	9.390	2,892,000	9.0641	-3.83%
2022-02-23	9.390	9.390	9.400	9.280	9.650	1,648,000	15,617,270	9.4765	9.390	9.390	9.400	9.280	9.650	1,648,000	9.4765	2.62%
2022-02-22	9.150	9.140	9.150	8.960	9.290	2,098,091	19,089,749	9.0986	9.150	9.140	9.150	8.960	9.290	2,098,091	9.0986	-2.14%
2022-02-21	9.350	9.330	9.350	9.160	9.590	2,339,601	21,995,929	9.4016	9.350	9.330	9.350	9.160	9.590	2,339,601	9.4016	-0.95%
2022-02-18	9.440	9.400	9.440	9.260	9.820	5,327,000	50,386,550	9.4587	9.440	9.400	9.440	9.260	9.820	5,327,000	9.4587	-5.03%
2022-02-17	9.940	9.920	9.970	9.830	10.18	1,196,000	11,909,710	9.9580	9.940	9.920	9.970	9.830	10.18	1,196,000	9.9580	-0.50%
2022-02-16	9.990	9.990	10.00	9.960	10.34	1,856,000	18,715,230	10.084	9.990	9.990	10.00	9.960	10.34	1,856,000	10.084	-0.30%
2022-02-15	10.02	10.00	10.02	9.530	10.26	3,065,000	30,582,153	9.9779	10.02	10.00	10.02	9.530	10.26	3,065,000	9.9779	5.25%
2022-02-14	9.520	9.490	9.520	9.460	10.10	1,874,000	18,171,271	9.6965	9.520	9.490	9.520	9.460	10.10	1,874,000	9.6965	-2.86%
2022-02-11	9.800	9.760	9.800	9.730	10.72	3,824,000	38,063,270	9.9538	9.800	9.760	9.800	9.730	10.72	3,824,000	9.9538	-7.72%
2022-02-10	10.62	10.56	10.62	10.12	10.76	2,490,000	26,310,923	10.567	10.62	10.56	10.62	10.12	10.76	2,490,000	10.567	5.36%
2022-02-09	10.08	10.06	10.08	9.850	10.28	1,588,000	15,954,247	10.047	10.08	10.06	10.08	9.850	10.28	1,588,000	10.047	0.00%
2022-02-08	10.08	10.00	10.08	9.350	10.12	2,498,000	24,434,610	9.7817	10.08	10.00	10.08	9.350	10.12	2,498,000	9.7817	-0.20%
2022-02-07	10.10	10.00	10.10	9.640	10.40	3,599,000	35,833,647	9.9566	10.10	10.00	10.10	9.640	10.40	3,599,000	9.9566	3.59%
2022-02-04	9.750	9.750	9.800	9.620	10.34	993,000	9,801,577	9.8707	9.750	9.750	9.800	9.620	10.34	993,000	9.8707	-2.30%
2022-01-31	9.980	9.980	10.08	9.540	10.20	1,254,000	12,500,474	9.9685	9.980	9.980	10.08	9.540	10.20	1,254,000	9.9685	4.94%
2022-01-28	9.510	9.500	9.530	9.030	10.06	1,786,000	16,798,880	9.4059	9.510	9.500	9.530	9.030	10.06	1,786,000	9.4059	-4.52%
2022-01-27	9.960	9.950	9.960	9.170	10.20	4,512,000	43,493,595	9.6395	9.960	9.950	9.960	9.170	10.20	4,512,000	9.6395	-1.78%
2022-01-26	10.14	10.10	10.14	9.960	11.02	6,934,000	70,838,350	10.216	10.14	10.10	10.14	9.960	11.02	6,934,000	10.216	-6.11%
2022-01-25	10.80	10.78	10.80	10.62	11.72	6,918,000	75,723,500	10.946	10.80	10.78	10.80	10.62	11.72	6,918,000	10.946	-7.38%
2022-01-24	11.66	11.62	11.66	11.52	12.44	4,569,000	54,467,600	11.921	11.66	11.62	11.66	11.52	12.44	4,569,000	11.921	-6.27%
2022-01-21	12.44	12.44	12.54	12.38	13.32	4,046,000	51,398,460	12.704	12.44	12.44	12.54	12.38	13.32	4,046,000	12.704	-6.04%
2022-01-20	13.24	13.16	13.24	12.88	13.56	2,922,000	38,614,240	13.215	13.24	13.16	13.24	12.88	13.56	2,922,000	13.215	0.00%
2022-01-19	13.24	13.20	13.24	12.52	13.38	2,352,000	30,662,945	13.037	13.24	13.20	13.24	12.52	13.38	2,352,000	13.037	3.44%
2022-01-18	12.80	12.70	12.82	12.70	13.44	1,305,640	16,984,561	13.009	12.80	12.70	12.82	12.70	13.44	1,305,640	13.009	-2.59%
2022-01-17	13.14	13.14	13.20	13.02	13.72	3,202,000	42,463,683	13.262	13.14	13.14	13.20	13.02	13.72	3,202,000	13.262	0.15%
2022-01-14	13.12	13.08	13.12	12.18	13.24	1,467,000	19,010,650	12.959	13.12	13.08	13.12	12.18	13.24	1,467,000	12.959	2.50%
2022-01-13	12.80	12.80	12.82	12.80	13.50	1,745,000	22,834,550	13.086	12.80	12.80	12.82	12.80	13.50	1,745,000	13.086	-5.19%
2022-01-12	13.50	13.46	13.50	12.76	13.54	3,353,000	44,254,480	13.198	13.50	13.46	13.50	12.76	13.54	3,353,000	13.198	6.47%
2022-01-11	12.68	12.52	12.70	12.20	12.90	1,817,000	22,818,980	12.559	12.68	12.52	12.70	12.20	12.90	1,817,000	12.559	0.00%
2022-01-10	12.68	12.62	12.70	12.04	12.86	3,128,000	39,019,260	12.474	12.68	12.62	12.70	12.04	12.86	3,128,000	12.474	3.26%
2022-01-07	12.28	12.26	12.28	12.08	12.88	3,348,000	41,665,260	12.445	12.28	12.26	12.28	12.08	12.88	3,348,000	12.445	1.32%
2022-01-06	12.12	12.12	12.16	11.86	12.36	2,184,000	26,269,600	12.028	12.12	12.12	12.16	11.86	12.36	2,184,000	12.028	-0.49%
2022-01-05	12.18	12.10	12.20	11.84	12.72	3,584,000	43,388,100	12.106	12.18	12.10	12.20	11.84	12.72	3,584,000	12.106	-4.25%
2022-01-04	12.72	12.64	12.72	12.42	13.88	4,037,000	52,190,200	12.928	12.72	12.64	12.72	12.42	13.88	4,037,000	12.928	-4.22%
2022-01-03	13.28	13.24	13.28	12.60	13.28	958,000	12,386,440	12.929	13.28	13.24	13.28	12.60	13.28	958,000	12.929	-2.35%
2021-12-31	13.60	13.44	13.66	13.02	13.74	869,000	11,733,460	13.502	13.60	13.44	13.66	13.02	13.74	869,000	13.502	6.58%
2021-12-30	12.76	12.74	12.76	12.30	13.14	1,778,440	22,509,353	12.657	12.76	12.74	12.76	12.30	13.14	1,778,440	12.657	-3.33%
2021-12-29	13.20	13.08	13.20	12.60	13.64	1,146,000	14,889,790	12.993	13.20	13.08	13.20	12.60	13.64	1,146,000	12.993	-1.05%
2021-12-28	13.34	13.34	13.48	13.00	14.08	3,950,000	52,633,430	13.325	13.34	13.34	13.48	13.00	14.08	3,950,000	13.325	-3.75%
2021-12-24	13.86	13.78	13.92	13.56	14.40	2,278,000	31,767,020	13.945	13.86	13.78	13.92	13.56	14.40	2,278,000	13.945	1.46%
2021-12-23	13.66	13.66	13.68	13.46	13.98	1,727,000	23,720,200	13.735	13.66	13.66	13.68	13.46	13.98	1,727,000	13.735	-0.15%
2021-12-22	13.68	13.60	13.70	13.12	13.84	2,675,000	36,154,740	13.516	13.68	13.60	13.70	13.12	13.84	2,675,000	13.516	3.01%
2021-12-21	13.28	13.24	13.28	12.70	13.38	3,508,000	45,903,248	13.085	13.28	13.24	13.28	12.70	13.38	3,508,000	13.085	3.91%
2021-12-20	12.78	12.78	12.80	12.64	13.84	8,919,000	116,760,020	13.091	12.78	12.78	12.80	12.64	13.84	8,919,000	13.091	-7.26%
2021-12-17	13.78	13.76	13.78	13.68	15.36	5,586,000	78,291,920	14.016	13.78	13.76	13.78	13.68	15.36	5,586,000	14.016	-7.89%
2021-12-16	14.96	14.88	14.96	14.20	15.18	3,402,000	49,496,260	14.549	14.96	14.88	14.96	14.20	15.18	3,402,000	14.549	1.77%
2021-12-15	14.70	14.66	14.70	14.34	15.64	7,536,000	112,042,120	14.868	14.70	14.66	14.70	14.34	15.64	7,536,000	14.868	-6.49%
2021-12-14	15.72	15.60	15.74	15.44	16.18	1,854,000	29,229,789	15.766	15.72	15.60	15.74	15.44	16.18	1,854,000	15.766	0.77%
2021-12-13	15.60	15.60	15.62	15.40	16.94	6,440,000	101,178,301	15.711	15.60	15.60	15.62	15.40	16.94	6,440,000	15.711	-5.91%
2021-12-10	16.58	16.58	16.60	16.50	17.26	1,827,000	30,474,760	16.680	16.58	16.58	16.60	16.50	17.26	1,827,000	16.680	-4.49%
2021-12-09	17.36	17.32	17.36	16.50	17.56	3,719,000	63,658,940	17.117	17.36	17.32	17.36	16.50	17.56	3,719,000	17.117	6.24%
2021-12-08	16.34	16.32	16.34	16.10	16.92	2,084,000	34,313,350	16.465	16.34	16.32	16.34	16.10	16.92	2,084,000	16.465	0.74%
2021-12-07	16.22	16.20	16.22	15.60	16.80	2,037,000	32,830,660	16.117	16.22	16.20	16.22	15.60	16.80	2,037,000	16.117	0.62%
2021-12-06	16.12	16.10	16.14	15.50	18.08	7,105,119	115,722,002	16.287	16.12	16.10	16.14	15.50	18.08	7,105,119	16.287	-11.04%
2021-12-03	18.12	18.08	18.12	16.90	18.30	5,142,000	92,172,338	17.925	18.12	18.08	18.12	16.90	18.30	5,142,000	17.925	5.96%
2021-12-02	17.10	17.10	17.12	17.02	18.92	6,456,813	113,626,438	17.598	17.10	17.10	17.12	17.02	18.92	6,456,813	17.598	-10.00%
2021-12-01	19.00	19.00	19.10	18.60	19.38	3,157,018	60,102,709	19.038	19.00	19.00	19.10	18.60	19.38	3,157,018	19.038	0.00%
2021-11-30	19.00	18.94	19.00	18.50	19.40	2,636,000	49,754,120	18.875	19.00	18.94	19.00	18.50	19.40	2,636,000	18.875	0.53%
2021-11-29	18.90	18.86	18.90	18.50	19.40	2,088,000	39,822,520	19.072	18.90	18.86	18.90	18.50	19.40	2,088,000	19.072	-1.25%
2021-11-26	19.14	19.14	19.16	18.44	20.50	6,147,000	117,598,207	19.131	19.14	19.14	19.16	18.44	20.50	6,147,000	19.131	-4.20%
2021-11-25	19.98	19.92	19.98	18.80	20.20	3,180,100	62,684,040	19.711	19.98	19.92	19.98	18.80	20.20	3,180,100	19.711	6.84%
2021-11-24	18.70	18.70	18.74	18.52	19.70	3,541,000	67,662,340	19.108	18.70	18.70	18.74	18.52	19.70	3,541,000	19.108	1.74%
2021-11-23	18.38	18.36	18.46	17.90	18.98	2,731,064	50,455,993	18.475	18.38	18.36	18.46	17.90	18.98	2,731,064	18.475	-1.71%
2021-11-22	18.70	18.68	18.70	18.20	20.10	6,481,248	123,355,437	19.033	18.70	18.68	18.70	18.20	20.10	6,481,248	19.033	2.86%
2021-11-19	18.18	18.16	18.18	17.72	18.40	2,267,000	41,031,340	18.099	18.18	18.16	18.18	17.72	18.40	2,267,000	18.099	1.00%
2021-11-18	18.00	18.00	18.10	17.78	18.66	2,537,000	46,079,560	18.163	18.00	18.00	18.10	17.78	18.66	2,537,000	18.163	-2.07%
2021-11-17	18.38	18.34	18.38	17.82	18.50	2,349,000	42,750,400	18.199	18.38	18.34	18.38	17.82	18.50	2,349,000	18.199	1.21%
2021-11-16	18.16	18.10	18.16	16.78	18.46	3,889,500	69,766,670	17.937	18.16	18.10	18.16	16.78	18.46	3,889,500	17.937	5.58%
2021-11-15	17.20	17.18	17.20	16.50	17.78	5,916,000	102,457,000	17.319	17.20	17.18	17.20	16.50	17.78	5,916,000	17.319	4.24%
2021-11-12	16.50	16.48	16.50	15.12	16.60	3,545,000	56,998,320	16.079	16.50	16.48	16.50	15.12	16.60	3,545,000	16.079	8.55%
2021-11-11	15.20	15.18	15.20	15.14	15.80	1,903,000	29,237,560	15.364	15.20	15.18	15.20	15.14	15.80	1,903,000	15.364	-3.80%
2021-11-10	15.80	15.76	15.80	14.90	15.80	4,456,700	68,958,938	15.473	15.80	15.76	15.80	14.90	15.80	4,456,700	15.473	4.64%
2021-11-09	15.10	15.08	15.10	14.02	15.18	1,595,000	23,538,360	14.758	15.10	15.08	15.10	14.02	15.18	1,595,000	14.758	5.01%
2021-11-08	14.38	14.34	14.40	13.92	14.84	4,344,000	62,167,690	14.311	14.38	14.34	14.40	13.92	14.84	4,344,000	14.311	-1.91%
2021-11-05	14.66	14.64	14.66	14.36	15.60	4,295,000	63,962,600	14.892	14.66	14.64	14.66	14.36	15.60	4,295,000	14.892	0.14%
2021-11-04	14.64	14.60	14.64	14.28	14.90	2,696,000	39,329,960	14.588	14.64	14.60	14.64	14.28	14.90	2,696,000	14.588	2.52%
2021-11-03	14.28	14.24	14.28	13.90	15.16	7,063,000	99,890,700	14.143	14.28	14.24	14.28	13.90	15.16	7,063,000	14.143	-3.25%
2021-11-02	14.76	14.74	14.76	14.58	15.88	4,506,000	67,421,300	14.963	14.76	14.74	14.76	14.58	15.88	4,506,000	14.963	0.27%
2021-11-01	14.72	14.72	14.84	14.70	16.50	5,676,000	86,496,200	15.239	14.72	14.72	14.84	14.70	16.50	5,676,000	15.239	-8.46%
2021-10-29	16.08	16.08	16.10	15.78	16.30	1,679,000	26,990,400	16.075	16.08	16.08	16.10	15.78	16.30	1,679,000	16.075	1.01%
2021-10-28	15.92	15.88	15.92	15.76	16.64	3,017,000	48,201,097	15.976	15.92	15.88	15.92	15.76	16.64	3,017,000	15.976	-3.63%
2021-10-27	16.52	16.50	16.52	16.36	17.98	2,640,000	44,076,860	16.696	16.52	16.50	16.52	16.36	17.98	2,640,000	16.696	-5.82%
2021-10-26	17.54	17.54	17.56	17.12	18.22	2,949,000	51,746,020	17.547	17.54	17.54	17.56	17.12	18.22	2,949,000	17.547	-2.88%
2021-10-25	18.06	18.00	18.08	17.42	18.16	1,806,000	32,225,000	17.843	18.06	18.00	18.08	17.42	18.16	1,806,000	17.843	1.80%
2021-10-22	17.74	17.72	17.80	17.50	18.16	1,163,000	20,651,940	17.757	17.74	17.72	17.80	17.50	18.16	1,163,000	17.757	-1.00%
2021-10-21	17.92	17.88	17.92	17.60	18.76	2,081,000	37,504,140	18.022	17.92	17.88	17.92	17.60	18.76	2,081,000	18.022	-1.86%
2021-10-20	18.26	18.20	18.26	18.00	18.80	1,560,000	28,703,320	18.400	18.26	18.20	18.26	18.00	18.80	1,560,000	18.400	-0.33%
2021-10-19	18.32	18.30	18.34	17.66	18.52	1,544,636	28,017,524	18.139	18.32	18.30	18.34	17.66	18.52	1,544,636	18.139	2.12%
2021-10-18	17.94	17.92	17.94	16.64	18.00	2,561,000	44,756,430	17.476	17.94	17.92	17.94	16.64	18.00	2,561,000	17.476	6.28%
2021-10-15	16.88	16.82	16.88	16.72	17.70	2,282,000	38,933,880	17.061	16.88	16.82	16.88	16.72	17.70	2,282,000	17.061	-3.43%
2021-10-12	17.48	17.46	17.48	17.14	18.20	1,307,000	23,134,094	17.700	17.48	17.46	17.48	17.14	18.20	1,307,000	17.700	-2.35%
2021-10-11	17.90	17.86	17.90	17.14	18.18	1,332,000	23,612,860	17.727	17.90	17.86	17.90	17.14	18.18	1,332,000	17.727	4.19%
2021-10-08	17.18	17.18	17.20	16.80	18.50	2,742,000	48,170,330	17.568	17.18	17.18	17.20	16.80	18.50	2,742,000	17.568	-3.59%
2021-10-07	17.82	17.80	17.82	16.44	18.00	1,713,000	30,254,130	17.661	17.82	17.80	17.82	16.44	18.00	1,713,000	17.661	8.00%
2021-10-06	16.50	16.50	16.54	15.80	17.56	4,119,000	67,160,420	16.305	16.50	16.50	16.54	15.80	17.56	4,119,000	16.305	-6.04%
2021-10-05	17.56	17.54	17.56	17.22	17.94	792,000	13,947,340	17.610	17.56	17.54	17.56	17.22	17.94	792,000	17.610	-1.90%
2021-10-04	17.90	17.88	17.90	16.80	18.08	1,917,000	34,033,365	17.753	17.90	17.88	17.90	16.80	18.08	1,917,000	17.753	1.47%
2021-09-30	17.64	17.60	17.64	17.00	17.76	1,639,800	28,485,316	17.371	17.64	17.60	17.64	17.00	17.76	1,639,800	17.371	0.34%
2021-09-29	17.58	17.54	17.58	17.18	18.34	1,510,714	26,438,154	17.500	17.58	17.54	17.58	17.18	18.34	1,510,714	17.500	-3.41%
2021-09-28	18.20	18.18	18.20	18.00	18.86	3,761,000	69,015,470	18.350	18.20	18.18	18.20	18.00	18.86	3,761,000	18.350	-3.91%
2021-09-27	18.94	18.86	18.94	18.64	19.82	3,240,000	62,253,580	19.214	18.94	18.86	18.94	18.64	19.82	3,240,000	19.214	1.61%
2021-09-24	18.64	18.60	18.64	18.40	20.70	6,742,000	128,492,930	19.059	18.64	18.60	18.64	18.40	20.70	6,742,000	19.059	-8.63%
2021-09-23	20.40	20.25	20.40	19.68	20.95	3,375,000	68,479,649	20.290	20.40	20.25	20.40	19.68	20.95	3,375,000	20.290	2.51%
2021-09-21	19.90	19.88	19.90	19.10	20.05	759,000	14,901,696	19.633	19.90	19.88	19.90	19.10	20.05	759,000	19.633	-1.97%
2021-09-20	20.30	20.05	20.30	19.00	20.30	1,308,000	25,695,420	19.645	20.30	20.05	20.30	19.00	20.30	1,308,000	19.645	-1.22%
2021-09-17	20.55	20.55	20.60	20.20	21.25	2,579,700	53,145,615	20.601	20.55	20.55	20.60	20.20	21.25	2,579,700	20.601	0.74%
2021-09-16	20.40	20.25	20.40	19.82	21.35	1,662,000	33,384,240	20.087	20.40	20.25	20.40	19.82	21.35	1,662,000	20.087	-1.45%
2021-09-15	20.70	20.65	20.70	20.55	21.90	2,781,677	58,218,976	20.929	20.70	20.65	20.70	20.55	21.90	2,781,677	20.929	-4.61%
2021-09-14	21.70	21.65	21.70	21.00	22.75	3,625,000	79,711,873	21.989	21.70	21.65	21.70	21.00	22.75	3,625,000	21.989	1.40%
2021-09-13	21.40	21.30	21.40	19.94	23.60	9,456,000	199,861,566	21.136	21.40	21.30	21.40	19.94	23.60	9,456,000	21.136	-7.76%
2021-09-10	23.20	23.20	23.35	22.95	23.65	1,979,500	46,087,400	23.282	23.20	23.20	23.35	22.95	23.65	1,979,500	23.282	0.43%
2021-09-09	23.10	22.95	23.10	22.25	23.75	5,946,946	137,911,882	23.190	23.10	22.95	23.10	22.25	23.75	5,946,946	23.190	2.90%
2021-09-08	22.45	22.35	22.45	22.00	23.90	6,624,000	150,785,677	22.764	22.45	22.35	22.45	22.00	23.90	6,624,000	22.764	-4.47%
2021-09-07	23.50	23.50	23.55	23.40	24.90	5,915,043	141,415,653	23.908	23.50	23.50	23.55	23.40	24.90	5,915,043	23.908	-2.08%
2021-09-06	24.00	23.90	24.00	21.05	24.40	8,519,750	195,777,883	22.979	24.00	23.90	24.00	21.05	24.40	8,519,750	22.979	14.01%
2021-09-03	21.05	21.05	21.10	19.92	21.10	3,760,000	76,873,810	20.445	21.05	21.05	21.10	19.92	21.10	3,760,000	20.445	3.19%
2021-09-02	20.40	20.40	20.45	20.40	21.35	2,082,000	43,036,800	20.671	20.40	20.40	20.45	20.40	21.35	2,082,000	20.671	-2.39%
2021-09-01	20.90	20.90	20.95	20.05	21.40	5,179,375	108,275,844	20.905	20.90	20.90	20.95	20.05	21.40	5,179,375	20.905	4.50%
2021-08-31	20.00	19.92	20.00	19.60	21.70	8,963,000	183,863,714	20.514	20.00	19.92	20.00	19.60	21.70	8,963,000	20.514	3.20%
2021-08-30	19.38	19.36	19.38	17.74	20.30	6,931,000	134,787,500	19.447	19.38	19.36	19.38	17.74	20.30	6,931,000	19.447	8.27%
2021-08-27	17.90	17.88	17.90	17.78	18.62	3,986,000	72,295,789	18.137	17.90	17.88	17.90	17.78	18.62	3,986,000	18.137	-1.10%
2021-08-26	18.10	18.00	18.10	17.50	19.18	4,661,000	84,588,165	18.148	18.10	18.00	18.10	17.50	19.18	4,661,000	18.148	-4.03%
2021-08-25	18.86	18.84	18.86	18.18	19.30	3,935,000	73,252,280	18.616	18.86	18.84	18.86	18.18	19.30	3,935,000	18.616	-0.74%
2021-08-24	19.00	19.00	19.04	18.00	19.40	5,726,000	109,018,700	19.039	19.00	19.00	19.04	18.00	19.40	5,726,000	19.039	3.71%
2021-08-23	18.32	18.32	18.34	17.42	18.86	6,602,000	120,596,020	18.267	18.32	18.32	18.34	17.42	18.86	6,602,000	18.267	5.53%
2021-08-20	17.36	17.36	17.38	16.70	18.50	7,577,000	131,464,880	17.351	17.36	17.36	17.38	16.70	18.50	7,577,000	17.351	-5.96%
2021-08-19	18.46	18.44	18.50	18.40	19.84	4,130,000	77,925,160	18.868	18.46	18.44	18.50	18.40	19.84	4,130,000	18.868	-5.91%
2021-08-18	19.62	19.62	19.64	19.14	20.45	3,900,000	76,433,220	19.598	19.62	19.62	19.64	19.14	20.45	3,900,000	19.598	-2.39%
2021-08-17	20.10	20.05	20.10	20.00	21.60	2,684,000	54,908,750	20.458	20.10	20.05	20.10	20.00	21.60	2,684,000	20.458	-4.51%
2021-08-16	21.05	21.00	21.05	20.65	21.60	1,576,000	33,057,650	20.976	21.05	21.00	21.05	20.65	21.60	1,576,000	20.976	-0.47%
2021-08-13	21.15	20.95	21.15	20.90	22.35	3,837,200	81,226,133	21.168	21.15	20.95	21.15	20.90	22.35	3,837,200	21.168	-2.31%
2021-08-12	21.65	21.60	21.70	20.90	22.00	4,192,200	90,543,070	21.598	21.65	21.60	21.70	20.90	22.00	4,192,200	21.598	-1.59%
2021-08-11	22.00	22.00	22.05	21.40	22.70	7,893,750	173,217,275	21.944	22.00	22.00	22.05	21.40	22.70	7,893,750	21.944	-3.08%
2021-08-10	22.70	22.70	22.75	20.70	23.80	6,720,000	151,150,775	22.493	22.70	22.70	22.75	20.70	23.80	6,720,000	22.493	11.82%
2021-08-09	20.30	20.25	20.30	20.00	21.60	5,225,000	107,870,550	20.645	20.30	20.25	20.30	20.00	21.60	5,225,000	20.645	-3.56%
2021-08-06	21.05	21.05	21.15	20.60	22.00	3,571,000	75,322,600	21.093	21.05	21.05	21.15	20.60	22.00	3,571,000	21.093	-3.66%
2021-08-05	21.85	21.80	21.90	21.60	22.90	2,789,000	61,879,706	22.187	21.85	21.80	21.90	21.60	22.90	2,789,000	22.187	-2.46%
2021-08-04	22.40	22.25	22.40	21.30	22.65	3,340,000	74,064,925	22.175	22.40	22.25	22.40	21.30	22.65	3,340,000	22.175	3.46%
2021-08-03	21.65	21.60	21.65	21.25	22.50	3,587,000	78,998,000	22.023	21.65	21.60	21.65	21.25	22.50	3,587,000	22.023	1.88%
2021-08-02	21.25	21.15	21.30	20.30	21.80	4,156,000	87,113,650	20.961	21.25	21.15	21.30	20.30	21.80	4,156,000	20.961	-1.16%
2021-07-30	21.50	21.45	21.50	20.85	22.75	2,999,000	64,851,200	21.624	21.50	21.45	21.50	20.85	22.75	2,999,000	21.624	-2.49%
2021-07-29	22.05	22.00	22.05	20.95	22.45	12,965,000	280,409,200	21.628	22.05	22.00	22.05	20.95	22.45	12,965,000	21.628	8.35%
2021-07-28	20.35	20.35	20.40	18.60	20.55	13,197,466	258,030,703	19.552	20.35	20.35	20.40	18.60	20.55	13,197,466	19.552	6.88%
2021-07-27	19.04	19.02	19.04	18.80	23.20	15,185,500	315,778,709	20.795	19.04	19.02	19.04	18.80	23.20	15,185,500	20.795	-17.93%
2021-07-26	23.20	23.20	23.25	21.30	26.25	17,526,500	404,375,425	23.072	23.20	23.20	23.25	21.30	26.25	17,526,500	23.072	-12.45%
2021-07-23	26.50	26.50	26.60	25.60	28.20	5,661,000	151,519,350	26.765	26.50	26.50	26.60	25.60	28.20	5,661,000	26.765	-0.38%
2021-07-22	26.60	26.55	26.60	25.35	27.25	2,653,932	70,474,351	26.555	26.60	26.55	26.60	25.35	27.25	2,653,932	26.555	2.11%
2021-07-21	26.05	25.95	26.05	24.95	26.60	2,190,500	56,569,600	25.825	26.05	25.95	26.05	24.95	26.60	2,190,500	25.825	2.56%
2021-07-20	25.40	25.40	25.45	24.80	26.00	2,534,000	63,968,850	25.244	25.40	25.40	25.45	24.80	26.00	2,534,000	25.244	-1.17%
2021-07-19	25.70	25.70	25.75	25.50	26.90	3,097,000	80,956,050	26.140	25.70	25.70	25.75	25.50	26.90	3,097,000	26.140	-3.20%
2021-07-16	26.55	26.50	26.55	25.00	27.75	8,153,000	215,579,200	26.442	26.55	26.50	26.55	25.00	27.75	8,153,000	26.442	-1.48%
2021-07-15	26.95	26.95	27.00	26.55	27.90	4,152,712	112,513,124	27.094	26.95	26.95	27.00	26.55	27.90	4,152,712	27.094	-2.88%
2021-07-14	27.75	27.75	27.80	25.80	28.70	10,831,400	302,705,895	27.947	27.75	27.75	27.80	25.80	28.70	10,831,400	27.947	6.73%
2021-07-13	26.00	26.00	26.05	25.30	26.70	6,127,800	158,465,070	25.860	26.00	26.00	26.05	25.30	26.70	6,127,800	25.860	1.36%
2021-07-12	25.65	25.60	25.65	24.05	25.75	5,446,000	136,497,657	25.064	25.65	25.60	25.65	24.05	25.75	5,446,000	25.064	4.91%
2021-07-09	24.45	24.25	24.45	22.55	24.50	3,565,000	84,542,238	23.715	24.45	24.25	24.45	22.55	24.50	3,565,000	23.715	4.04%
2021-07-08	23.50	23.45	23.55	23.30	25.10	3,796,400	91,108,980	23.999	23.50	23.45	23.55	23.30	25.10	3,796,400	23.999	-4.08%
2021-07-07	24.50	24.45	24.50	24.10	25.25	3,328,209	82,035,037	24.648	24.50	24.45	24.50	24.10	25.25	3,328,209	24.648	-0.41%
2021-07-06	24.60	24.60	24.65	22.70	26.80	14,012,321	341,686,478	24.385	24.60	24.60	24.65	22.70	26.80	14,012,321	24.385	-3.91%
2021-07-05	25.60	25.60	25.65	24.20	25.65	5,788,250	145,674,918	25.167	25.60	25.60	25.65	24.20	25.65	5,788,250	25.167	3.23%
2021-07-02	24.80	24.65	24.80	23.75	25.90	6,856,800	167,574,460	24.439	24.80	24.65	24.80	23.75	25.90	6,856,800	24.439	-0.20%
2021-06-30	24.85	24.80	24.85	24.40	25.65	4,773,000	118,711,425	24.871	24.85	24.80	24.85	24.40	25.65	4,773,000	24.871	-0.40%
2021-06-29	24.95	24.90	24.95	24.75	26.75	8,503,874	215,224,791	25.309	24.95	24.90	24.95	24.75	26.75	8,503,874	25.309	-4.41%
2021-06-28	26.10	26.05	26.10	25.15	27.45	3,588,500	95,217,650	26.534	26.10	26.05	26.10	25.15	27.45	3,588,500	26.534	1.16%
2021-06-25	25.80	25.80	25.90	25.30	27.30	10,977,040	288,603,942	26.292	25.80	25.80	25.90	25.30	27.30	10,977,040	26.292	2.99%
2021-06-24	25.05	25.05	25.10	22.85	25.55	15,254,680	373,890,496	24.510	25.05	25.05	25.10	22.85	25.55	15,254,680	24.510	8.91%
2021-06-23	23.00	22.95	23.00	21.95	23.95	5,892,000	135,678,400	23.028	23.00	22.95	23.00	21.95	23.95	5,892,000	23.028	3.37%
2021-06-22	22.25	22.20	22.25	21.40	22.65	5,944,000	131,604,150	22.141	22.25	22.20	22.25	21.40	22.65	5,944,000	22.141	0.68%
2021-06-21	22.10	22.05	22.10	20.80	23.00	9,732,600	215,409,921	22.133	22.10	22.05	22.10	20.80	23.00	9,732,600	22.133	4.00%
2021-06-18	21.25	21.20	21.25	20.65	21.25	5,747,000	120,485,950	20.965	21.25	21.20	21.25	20.65	21.25	5,747,000	20.965	2.16%
2021-06-17	20.80	20.75	20.80	20.45	21.45	5,494,000	114,491,925	20.839	20.80	20.75	20.80	20.45	21.45	5,494,000	20.839	0.48%
2021-06-16	20.70	20.70	20.75	20.60	22.05	5,800,000	122,586,700	21.136	20.70	20.70	20.75	20.60	22.05	5,800,000	21.136	-5.91%
2021-06-15	22.00	22.00	22.05	21.50	22.80	9,049,219	200,745,350	22.184	22.00	22.00	22.05	21.50	22.80	9,049,219	22.184	-2.87%
2021-06-11	22.65	22.65	22.70	20.90	23.30	17,562,250	395,142,774	22.500	22.65	22.65	22.70	20.90	23.30	17,562,250	22.500	8.37%
2021-06-10	20.90	20.90	20.95	19.30	21.20	8,784,031	177,771,563	20.238	20.90	20.90	20.95	19.30	21.20	8,784,031	20.238	6.63%
2021-06-09	19.60	19.60	19.62	19.60	20.80	5,273,500	105,414,330	19.989	19.60	19.60	19.62	19.60	20.80	5,273,500	19.989	-2.73%
2021-06-08	20.15	20.10	20.15	19.56	20.80	6,900,600	140,704,600	20.390	20.15	20.10	20.15	19.56	20.80	6,900,600	20.390	1.77%
2021-06-07	19.80	19.76	19.80	18.94	20.45	6,531,600	129,088,560	19.764	19.80	19.76	19.80	18.94	20.45	6,531,600	19.764	4.21%
2021-06-04	19.00	19.00	19.06	18.80	20.10	4,823,600	92,663,474	19.210	19.00	19.00	19.06	18.80	20.10	4,823,600	19.210	-3.36%
2021-06-03	19.66	19.64	19.66	18.90	20.70	8,863,000	176,238,540	19.885	19.66	19.64	19.66	18.90	20.70	8,863,000	19.885	3.36%
2021-06-02	19.02	19.00	19.02	18.90	19.98	6,893,600	133,292,470	19.336	19.02	19.00	19.02	18.90	19.98	6,893,600	19.336	-0.63%
2021-06-01	19.14	19.14	19.16	18.18	20.20	17,688,100	334,235,370	18.896	19.14	19.14	19.16	18.18	20.20	17,688,100	18.896	-5.01%
2021-05-31	20.15	20.10	20.15	19.58	20.50	12,375,700	249,034,700	20.123	20.15	20.10	20.15	19.58	20.50	12,375,700	20.123	1.56%
2021-05-28	19.84	19.82	19.84	19.60	22.10	12,370,200	252,550,060	20.416	19.84	19.82	19.84	19.60	22.10	12,370,200	20.416	-7.72%
2021-05-27	21.50	21.25	21.50	20.65	22.50	21,703,000	465,541,989	21.451	21.50	21.25	21.50	20.65	22.50	21,703,000	21.451	0.00%
2021-05-26	21.50	21.45	21.50	20.55	22.35	11,902,110	257,749,826	21.656	21.50	21.45	21.50	20.55	22.35	11,902,110	21.656	-1.60%
2021-05-25	21.85	21.80	21.85	20.95	25.15	22,959,100	521,840,330	22.729	21.85	21.80	21.85	20.95	25.15	22,959,100	22.729	-10.63%
2021-05-24	24.45	24.30	24.45	20.90	24.80	18,600,600	429,318,356	23.081	24.45	24.30	24.45	20.90	24.80	18,600,600	23.081	13.72%
2021-05-21	21.50	21.50	21.55	18.08	21.85	19,573,072	399,970,278	20.435	21.50	21.50	21.55	18.08	21.85	19,573,072	20.435	19.84%
2021-05-20	17.94	17.92	17.94	17.60	19.26	6,975,600	126,868,968	18.188	17.94	17.92	17.94	17.60	19.26	6,975,600	18.188	-1.97%
2021-05-18	18.30	18.24	18.30	17.60	18.84	6,135,000	111,810,404	18.225	18.30	18.24	18.30	17.60	18.84	6,135,000	18.225	0.00%
2021-05-17	18.30	18.28	18.34	18.10	19.50	4,499,000	84,052,075	18.682	18.30	18.28	18.34	18.10	19.50	4,499,000	18.682	0.00%
2021-05-14	18.30	18.28	18.30	17.44	18.48	4,864,000	88,432,816	18.181	18.30	18.28	18.30	17.44	18.48	4,864,000	18.181	3.74%
2021-05-13	17.64	17.62	17.64	17.42	19.90	12,532,950	232,600,062	18.559	17.64	17.62	17.64	17.42	19.90	12,532,950	18.559	-3.71%
2021-05-12	18.32	18.30	18.32	16.28	18.44	13,410,500	235,018,992	17.525	18.32	18.30	18.32	16.28	18.44	13,410,500	17.525	11.03%
2021-05-11	16.50	16.46	16.50	14.86	16.80	13,586,000	210,119,140	15.466	16.50	16.46	16.50	14.86	16.80	13,586,000	15.466	6.45%
2021-05-10	15.50	15.48	15.50	13.84	16.12	14,418,889	222,050,829	15.400	15.50	15.48	15.50	13.84	16.12	14,418,889	15.400	13.64%
2021-05-07	13.64	13.64	13.68	13.48	14.78	8,519,000	117,977,780	13.849	13.64	13.64	13.68	13.48	14.78	8,519,000	13.849	-6.58%
2021-05-06	14.60	14.58	14.60	14.04	16.02	11,253,750	168,847,137	15.004	14.60	14.58	14.60	14.04	16.02	11,253,750	15.004	-0.54%
2021-05-05	14.68	14.66	14.68	14.32	14.86	2,259,000	32,966,719	14.594	14.68	14.66	14.68	14.32	14.86	2,259,000	14.594	-0.27%
2021-05-04	14.72	14.70	14.74	14.52	15.00	2,119,000	31,207,480	14.727	14.72	14.70	14.74	14.52	15.00	2,119,000	14.727	-1.47%
2021-05-03	14.94	14.94	14.96	14.18	14.94	3,771,000	55,241,860	14.649	14.94	14.94	14.96	14.18	14.94	3,771,000	14.649	4.92%
2021-04-30	14.24	14.24	14.26	14.18	15.02	4,416,000	64,870,550	14.690	14.24	14.24	14.26	14.18	15.02	4,416,000	14.690	-3.13%
2021-04-29	14.70	14.68	14.70	13.70	14.96	7,199,300	105,398,132	14.640	14.70	14.68	14.70	13.70	14.96	7,199,300	14.640	7.77%
2021-04-28	13.64	13.64	13.68	13.40	13.90	3,146,000	43,051,330	13.684	13.64	13.64	13.68	13.40	13.90	3,146,000	13.684	2.10%
2021-04-27	13.36	13.34	13.36	12.88	13.40	7,688,200	100,829,336	13.115	13.36	13.34	13.36	12.88	13.40	7,688,200	13.115	3.25%
2021-04-26	12.94	12.94	12.96	12.78	13.62	7,535,800	99,846,122	13.250	12.94	12.94	12.96	12.78	13.62	7,535,800	13.250	-0.46%
2021-04-23	13.00	13.00	13.02	12.02	13.12	8,290,100	105,951,988	12.781	13.00	13.00	13.02	12.02	13.12	8,290,100	12.781	6.91%
2021-04-22	12.16	12.16	12.18	10.48	12.44	20,781,000	241,104,134	11.602	12.16	12.16	12.18	10.48	12.44	20,781,000	11.602	17.37%
2021-04-21	10.36	10.34	10.36	9.900	10.58	9,838,000	101,557,100	10.323	10.36	10.34	10.36	9.900	10.58	9,838,000	10.323	3.70%
2021-04-20	9.990	9.980	9.990	9.920	10.36	6,613,000	66,548,030	10.063	9.990	9.980	9.990	9.920	10.36	6,613,000	10.063	-1.87%
2021-04-19	10.18	10.18	10.20	10.06	10.38	9,196,000	93,920,150	10.213	10.18	10.18	10.20	10.06	10.38	9,196,000	10.213	-2.49%
2021-04-16	10.44	10.42	10.44	10.36	10.76	3,544,500	37,337,301	10.534	10.44	10.42	10.44	10.36	10.76	3,544,500	10.534	-2.06%
2021-04-15	10.66	10.60	10.66	10.54	11.18	4,019,000	43,487,600	10.821	10.66	10.60	10.66	10.54	11.18	4,019,000	10.821	-4.14%
2021-04-14	11.12	11.12	11.14	11.00	11.48	2,938,000	33,113,120	11.271	11.12	11.12	11.14	11.00	11.48	2,938,000	11.271	-0.54%
2021-04-13	11.18	11.18	11.20	11.16	11.90	2,254,000	25,787,380	11.441	11.18	11.18	11.20	11.16	11.90	2,254,000	11.441	-4.93%
2021-04-12	11.76	11.74	11.76	11.10	11.76	3,250,000	37,181,620	11.440	11.76	11.74	11.76	11.10	11.76	3,250,000	11.440	4.44%
2021-04-09	11.26	11.24	11.26	11.08	11.34	2,293,000	25,744,920	11.228	11.26	11.24	11.26	11.08	11.34	2,293,000	11.228	0.54%
2021-04-08	11.20	11.18	11.24	11.02	11.32	2,207,000	24,712,120	11.197	11.20	11.18	11.24	11.02	11.32	2,207,000	11.197	0.00%
2021-04-07	11.20	11.18	11.20	11.14	11.82	2,818,000	32,038,540	11.369	11.20	11.18	11.20	11.14	11.82	2,818,000	11.369	-2.10%
2021-04-01	11.44	11.44	11.48	11.20	11.64	2,152,000	24,769,220	11.510	11.44	11.44	11.48	11.20	11.64	2,152,000	11.510	1.60%
2021-03-31	11.26	11.24	11.26	11.22	11.50	764,000	8,676,000	11.356	11.26	11.24	11.26	11.22	11.50	764,000	11.356	-1.40%
2021-03-30	11.42	11.42	11.44	11.30	11.92	1,488,000	17,289,160	11.619	11.42	11.42	11.44	11.30	11.92	1,488,000	11.619	-1.38%
2021-03-29	11.58	11.58	11.62	11.58	12.20	717,000	8,426,600	11.753	11.58	11.58	11.62	11.58	12.20	717,000	11.753	-3.18%
2021-03-26	11.96	11.88	11.96	11.42	12.02	1,935,000	22,954,600	11.863	11.96	11.88	11.96	11.42	12.02	1,935,000	11.863	5.10%
2021-03-25	11.38	11.26	11.38	10.90	11.58	1,406,000	15,707,180	11.172	11.38	11.26	11.38	10.90	11.58	1,406,000	11.172	1.61%
2021-03-24	11.20	11.20	11.22	11.14	11.64	2,002,000	22,601,518	11.289	11.20	11.20	11.22	11.14	11.64	2,002,000	11.289	-2.27%
2021-03-23	11.46	11.46	11.48	11.28	12.46	3,392,000	39,559,760	11.663	11.46	11.46	11.48	11.28	12.46	3,392,000	11.663	-7.58%
2021-03-22	12.40	12.36	12.42	12.18	12.88	974,000	12,044,440	12.366	12.40	12.36	12.42	12.18	12.88	974,000	12.366	-0.16%
2021-03-19	12.42	12.42	12.44	12.12	12.56	820,408	10,122,432	12.338	12.42	12.42	12.44	12.12	12.56	820,408	12.338	-1.90%
2021-03-18	12.66	12.62	12.66	12.60	13.12	1,087,146	13,911,195	12.796	12.66	12.62	12.66	12.60	13.12	1,087,146	12.796	-2.47%
2021-03-17	12.98	12.96	12.98	12.40	13.00	1,333,000	16,981,560	12.739	12.98	12.96	12.98	12.40	13.00	1,333,000	12.739	5.36%
2021-03-16	12.32	12.32	12.40	12.10	12.80	1,445,000	18,062,340	12.500	12.32	12.32	12.40	12.10	12.80	1,445,000	12.500	3.36%
2021-03-15	11.92	11.92	11.94	11.52	12.16	1,349,000	16,073,960	11.915	11.92	11.92	11.94	11.52	12.16	1,349,000	11.915	2.23%
2021-03-12	11.66	11.66	11.70	11.62	12.70	2,017,000	24,034,642	11.916	11.66	11.66	11.70	11.62	12.70	2,017,000	11.916	-6.72%
2021-03-11	12.50	12.30	12.50	11.48	12.72	1,910,000	22,915,510	11.998	12.50	12.30	12.50	11.48	12.72	1,910,000	11.998	7.02%
2021-03-10	11.68	11.68	11.70	11.68	12.02	1,640,000	19,396,300	11.827	11.68	11.68	11.70	11.68	12.02	1,640,000	11.827	1.57%
2021-03-09	11.50	11.46	11.50	11.18	12.54	5,333,000	62,015,850	11.629	11.50	11.46	11.50	11.18	12.54	5,333,000	11.629	-6.20%
2021-03-08	12.26	12.24	12.26	12.20	13.60	2,110,000	26,467,750	12.544	12.26	12.24	12.26	12.20	13.60	2,110,000	12.544	-6.84%
2021-03-05	13.16	13.16	13.20	13.04	13.64	1,627,000	21,581,420	13.265	13.16	13.16	13.20	13.04	13.64	1,627,000	13.265	-2.52%
2021-03-04	13.50	13.50	13.56	13.36	14.26	1,874,000	25,558,900	13.639	13.50	13.50	13.56	13.36	14.26	1,874,000	13.639	-4.93%
2021-03-03	14.20	14.20	14.24	14.16	14.58	1,424,000	20,424,470	14.343	14.20	14.20	14.24	14.16	14.58	1,424,000	14.343	-0.84%
2021-03-02	14.32	14.30	14.42	13.68	14.84	3,761,000	53,737,920	14.288	14.32	14.30	14.42	13.68	14.84	3,761,000	14.288	3.92%
2021-03-01	13.78	13.74	13.80	13.04	13.90	1,477,000	20,165,980	13.653	13.78	13.74	13.80	13.04	13.90	1,477,000	13.653	5.67%
2021-02-26	13.04	13.04	13.08	12.76	13.62	2,750,000	36,484,810	13.267	13.04	13.04	13.08	12.76	13.62	2,750,000	13.267	-2.10%
2021-02-25	13.32	13.26	13.32	12.50	13.32	2,461,000	31,934,180	12.976	13.32	13.26	13.32	12.50	13.32	2,461,000	12.976	8.29%
2021-02-24	12.30	12.24	12.30	12.14	13.54	3,272,000	41,412,180	12.657	12.30	12.24	12.30	12.14	13.54	3,272,000	12.657	-7.24%
2021-02-23	13.26	13.26	13.28	13.26	13.80	2,947,000	39,569,480	13.427	13.26	13.26	13.28	13.26	13.80	2,947,000	13.427	-2.64%
2021-02-22	13.62	13.60	13.62	13.54	13.88	2,826,000	38,574,740	13.650	13.62	13.60	13.62	13.54	13.88	2,826,000	13.650	-0.73%
2021-02-19	13.72	13.66	13.72	13.54	14.08	2,191,000	29,965,880	13.677	13.72	13.66	13.72	13.54	14.08	2,191,000	13.677	-1.29%
2021-02-18	13.90	13.84	13.96	13.82	14.32	2,448,000	34,202,860	13.972	13.90	13.84	13.96	13.82	14.32	2,448,000	13.972	-0.71%
2021-02-17	14.00	13.96	14.00	13.88	14.28	1,128,000	15,798,950	14.006	14.00	13.96	14.00	13.88	14.28	1,128,000	14.006	-0.71%
2021-02-16	14.10	14.06	14.10	14.02	14.80	1,208,000	17,172,420	14.216	14.10	14.06	14.10	14.02	14.80	1,208,000	14.216	-1.81%
2021-02-11	14.36	14.32	14.36	14.22	14.36	203,000	2,899,260	14.282	14.36	14.32	14.36	14.22	14.36	203,000	14.282	-0.83%
2021-02-10	14.48	14.44	14.48	14.00	14.58	1,065,000	15,170,980	14.245	14.48	14.44	14.48	14.00	14.58	1,065,000	14.245	3.43%
2021-02-09	14.00	13.96	14.00	13.86	14.14	512,000	7,162,000	13.988	14.00	13.96	14.00	13.86	14.14	512,000	13.988	0.14%
2021-02-08	13.98	13.94	13.98	13.88	14.46	1,906,000	27,024,180	14.178	13.98	13.94	13.98	13.88	14.46	1,906,000	14.178	1.90%
2021-02-05	13.72	13.68	13.76	13.62	14.06	751,000	10,400,040	13.848	13.72	13.68	13.76	13.62	14.06	751,000	13.848	-1.72%
2021-02-04	13.96	13.90	13.96	13.70	14.80	1,914,000	26,837,720	14.022	13.96	13.90	13.96	13.70	14.80	1,914,000	14.022	-3.32%
2021-02-03	14.44	14.44	14.48	14.02	15.00	4,379,000	64,065,830	14.630	14.44	14.44	14.48	14.02	15.00	4,379,000	14.630	3.59%
2021-02-02	13.94	13.94	14.00	13.56	14.28	2,807,000	39,173,360	13.956	13.94	13.94	14.00	13.56	14.28	2,807,000	13.956	0.43%
2021-02-01	13.88	13.86	13.88	13.34	13.96	2,057,000	28,225,175	13.722	13.88	13.86	13.88	13.34	13.96	2,057,000	13.722	4.36%
2021-01-29	13.30	13.30	13.34	13.20	14.20	1,647,000	22,194,500	13.476	13.30	13.30	13.34	13.20	14.20	1,647,000	13.476	-2.06%
2021-01-28	13.58	13.58	13.62	13.58	14.40	4,046,324	56,332,101	13.922	13.58	13.58	13.62	13.58	14.40	4,046,324	13.922	-6.09%
2021-01-27	14.46	14.44	14.46	14.18	14.92	2,131,000	30,638,510	14.378	14.46	14.44	14.46	14.18	14.92	2,131,000	14.378	-2.30%
2021-01-26	14.80	14.80	14.84	14.00	15.60	5,864,000	85,888,996	14.647	14.80	14.80	14.84	14.00	15.60	5,864,000	14.647	-4.88%
2021-01-25	15.56	15.52	15.60	15.46	16.20	3,347,810	52,879,287	15.795	15.56	15.52	15.60	15.46	16.20	3,347,810	15.795	0.13%
2021-01-22	15.54	15.52	15.54	15.02	15.94	5,738,000	88,907,080	15.494	15.54	15.52	15.54	15.02	15.94	5,738,000	15.494	2.64%
2021-01-21	15.14	15.12	15.14	15.00	16.00	3,196,000	49,415,860	15.462	15.14	15.12	15.14	15.00	16.00	3,196,000	15.462	-3.32%
2021-01-20	15.66	15.60	15.68	15.30	16.00	4,129,000	64,314,427	15.576	15.66	15.60	15.68	15.30	16.00	4,129,000	15.576	2.35%
2021-01-19	15.30	15.26	15.30	14.82	15.36	2,468,000	37,403,940	15.156	15.30	15.26	15.30	14.82	15.36	2,468,000	15.156	0.00%
2021-01-18	15.30	15.30	15.32	14.28	15.40	3,242,710	48,582,279	14.982	15.30	15.30	15.32	14.28	15.40	3,242,710	14.982	6.55%
2021-01-15	14.36	14.32	14.36	14.20	14.50	1,338,000	19,190,930	14.343	14.36	14.32	14.36	14.20	14.50	1,338,000	14.343	-0.14%
2021-01-14	14.38	14.38	14.40	14.00	14.90	2,699,000	38,601,450	14.302	14.38	14.38	14.40	14.00	14.90	2,699,000	14.302	-1.64%
2021-01-13	14.62	14.62	14.66	14.38	15.70	3,702,000	54,949,220	14.843	14.62	14.62	14.66	14.38	15.70	3,702,000	14.843	-4.82%
2021-01-12	15.36	15.36	15.42	15.06	15.88	2,067,000	31,817,160	15.393	15.36	15.36	15.42	15.06	15.88	2,067,000	15.393	2.40%
2021-01-11	15.00	15.00	15.08	14.84	15.12	1,612,000	24,155,990	14.985	15.00	15.00	15.08	14.84	15.12	1,612,000	14.985	0.27%
2021-01-08	14.96	14.94	14.96	14.82	15.44	1,200,000	18,074,240	15.062	14.96	14.94	14.96	14.82	15.44	1,200,000	15.062	-1.84%
2021-01-07	15.24	15.14	15.24	14.80	16.10	2,385,000	36,255,100	15.201	15.24	15.14	15.24	14.80	16.10	2,385,000	15.201	-4.51%
2021-01-06	15.96	15.88	15.96	15.62	16.30	2,300,000	36,744,700	15.976	15.96	15.88	15.96	15.62	16.30	2,300,000	15.976	1.01%
2021-01-05	15.80	15.72	15.80	15.48	16.60	1,634,900	25,865,802	15.821	15.80	15.72	15.80	15.48	16.60	1,634,900	15.821	-4.24%
2021-01-04	16.50	16.40	16.50	16.36	16.88	660,000	10,942,300	16.579	16.50	16.40	16.50	16.36	16.88	660,000	16.579	1.35%
2020-12-31	16.28	16.26	16.50	16.20	16.84	891,000	14,710,860	16.511	16.28	16.26	16.50	16.20	16.84	891,000	16.511	-2.40%
2020-12-30	16.68	16.66	16.68	16.50	17.72	1,942,000	32,962,640	16.974	16.68	16.66	16.68	16.50	17.72	1,942,000	16.974	-4.14%
2020-12-29	17.40	17.36	17.40	16.86	17.80	3,889,000	67,941,300	17.470	17.40	17.36	17.40	16.86	17.80	3,889,000	17.470	3.57%
2020-12-28	16.80	16.80	16.86	15.96	17.76	8,307,000	140,015,070	16.855	16.80	16.80	16.86	15.96	17.76	8,307,000	16.855	11.55%
2020-12-24	15.06	15.02	15.16	14.90	15.34	267,000	4,022,200	15.064	15.06	15.02	15.16	14.90	15.34	267,000	15.064	-0.92%
2020-12-23	15.20	15.08	15.20	15.02	15.56	1,897,000	29,182,230	15.383	15.20	15.08	15.20	15.02	15.56	1,897,000	15.383	0.13%
2020-12-22	15.18	15.08	15.18	15.00	15.70	622,000	9,535,990	15.331	15.18	15.08	15.18	15.00	15.70	622,000	15.331	-0.78%
2020-12-21	15.30	15.14	15.32	14.72	15.40	755,290	11,456,615	15.168	15.30	15.14	15.32	14.72	15.40	755,290	15.168	1.19%
2020-12-18	15.12	15.10	15.12	14.36	15.26	1,621,655	24,001,978	14.801	15.12	15.10	15.12	14.36	15.26	1,621,655	14.801	-0.92%
2020-12-17	15.26	15.24	15.26	14.70	15.44	1,437,000	21,901,220	15.241	15.26	15.24	15.26	14.70	15.44	1,437,000	15.241	4.38%
2020-12-16	14.62	14.60	14.66	14.36	14.78	532,000	7,763,430	14.593	14.62	14.60	14.66	14.36	14.78	532,000	14.593	-0.95%
2020-12-15	14.76	14.72	14.76	14.44	14.76	191,000	2,796,640	14.642	14.76	14.72	14.76	14.44	14.76	191,000	14.642	1.23%
2020-12-14	14.58	14.50	14.60	14.42	14.70	312,000	4,549,740	14.583	14.58	14.50	14.60	14.42	14.70	312,000	14.583	0.55%
2020-12-11	14.50	14.46	14.50	14.34	14.98	496,000	7,174,840	14.465	14.50	14.46	14.50	14.34	14.98	496,000	14.465	0.28%
2020-12-10	14.46	14.44	14.46	14.30	14.88	931,000	13,466,170	14.464	14.46	14.44	14.46	14.30	14.88	931,000	14.464	-1.63%
2020-12-09	14.70	14.70	14.72	14.70	15.26	1,664,000	24,875,081	14.949	14.70	14.70	14.72	14.70	15.26	1,664,000	14.949	-3.29%
2020-12-08	15.20	15.18	15.38	15.18	16.06	985,099	15,195,574	15.425	15.20	15.18	15.38	15.18	16.06	985,099	15.425	-5.35%
2020-12-07	16.06	16.00	16.06	15.48	16.06	861,000	13,646,400	15.849	16.06	16.00	16.06	15.48	16.06	861,000	15.849	2.29%
2020-12-04	15.70	15.70	15.74	15.00	15.76	627,000	9,788,180	15.611	15.70	15.70	15.74	15.00	15.76	627,000	15.611	1.95%
2020-12-03	15.40	15.30	15.40	14.62	15.40	1,211,000	18,217,366	15.043	15.40	15.30	15.40	14.62	15.40	1,211,000	15.043	1.85%
2020-12-02	15.12	15.08	15.12	14.88	15.12	207,000	3,106,860	15.009	15.12	15.08	15.12	14.88	15.12	207,000	15.009	-1.18%
2020-12-01	15.30	15.22	15.30	14.94	15.34	2,006,000	30,405,300	15.157	15.30	15.22	15.30	14.94	15.34	2,006,000	15.157	0.79%
2020-11-30	15.18	15.18	15.24	14.92	15.48	734,000	11,201,640	15.261	15.18	15.18	15.24	14.92	15.48	734,000	15.261	2.43%
2020-11-27	14.82	14.80	14.82	14.76	15.26	179,000	2,679,520	14.969	14.82	14.80	14.82	14.76	15.26	179,000	14.969	-0.80%
2020-11-26	14.94	14.92	14.96	14.70	15.04	716,000	10,704,420	14.950	14.94	14.92	14.96	14.70	15.04	716,000	14.950	1.36%
2020-11-25	14.74	14.70	14.74	14.66	15.00	546,000	8,065,640	14.772	14.74	14.70	14.74	14.66	15.00	546,000	14.772	-1.86%
2020-11-24	15.02	15.02	15.04	15.02	15.38	234,000	3,527,660	15.075	15.02	15.02	15.04	15.02	15.38	234,000	15.075	0.40%
2020-11-23	14.96	14.92	14.96	14.80	15.40	1,213,000	18,300,340	15.087	14.96	14.92	14.96	14.80	15.40	1,213,000	15.087	-2.86%
2020-11-20	15.40	15.38	15.40	15.34	15.50	380,000	5,865,300	15.435	15.40	15.38	15.40	15.34	15.50	380,000	15.435	0.39%
2020-11-19	15.34	15.34	15.52	15.20	15.60	456,000	7,010,480	15.374	15.34	15.34	15.52	15.20	15.60	456,000	15.374	-0.90%
2020-11-18	15.48	15.44	15.54	15.28	15.96	574,000	8,854,520	15.426	15.48	15.44	15.54	15.28	15.96	574,000	15.426	0.65%
2020-11-17	15.38	15.38	15.40	15.38	15.82	482,000	7,460,100	15.477	15.38	15.38	15.40	15.38	15.82	482,000	15.477	-1.28%
2020-11-16	15.58	15.56	15.58	15.40	15.76	347,000	5,398,000	15.556	15.58	15.56	15.58	15.40	15.76	347,000	15.556	-0.64%
2020-11-13	15.68	15.68	15.70	15.50	15.86	372,000	5,838,570	15.695	15.68	15.68	15.70	15.50	15.86	372,000	15.695	0.00%
2020-11-12	15.68	15.68	15.94	15.50	16.20	493,000	7,824,940	15.872	15.68	15.68	15.94	15.50	16.20	493,000	15.872	-0.51%
2020-11-11	15.76	15.50	15.76	15.50	17.44	570,000	9,142,280	16.039	15.76	15.50	15.76	15.50	17.44	570,000	16.039	-8.90%
2020-11-10	17.30	17.28	17.32	17.10	18.00	1,114,000	19,410,000	17.424	17.30	17.28	17.32	17.10	18.00	1,114,000	17.424	-3.35%
2020-11-09	17.90	17.84	17.90	16.80	17.90	1,831,000	32,192,955	17.582	17.90	17.84	17.90	16.80	17.90	1,831,000	17.582	6.17%
2020-11-06	16.86	16.82	16.86	16.68	17.10	238,000	4,011,280	16.854	16.86	16.82	16.86	16.68	17.10	238,000	16.854	-0.82%
2020-11-05	17.00	16.94	17.00	16.90	17.60	422,000	7,209,820	17.085	17.00	16.94	17.00	16.90	17.60	422,000	17.085	-1.16%
2020-11-04	17.20	17.10	17.20	16.12	17.66	1,738,000	29,703,960	17.091	17.20	17.10	17.20	16.12	17.66	1,738,000	17.091	7.23%
2020-11-03	16.04	16.00	16.04	15.68	16.08	343,000	5,449,980	15.889	16.04	16.00	16.04	15.68	16.08	343,000	15.889	1.91%
2020-11-02	15.74	15.58	15.74	15.60	16.00	219,000	3,437,538	15.697	15.74	15.58	15.74	15.60	16.00	219,000	15.697	0.64%
2020-10-30	15.64	15.62	15.68	15.62	16.00	197,000	3,093,800	15.705	15.64	15.62	15.68	15.62	16.00	197,000	15.705	-1.76%
2020-10-29	15.92	15.82	15.92	15.82	16.10	209,000	3,328,980	15.928	15.92	15.82	15.92	15.82	16.10	209,000	15.928	-1.73%
2020-10-28	16.20	16.18	16.22	16.10	16.62	172,000	2,787,300	16.205	16.20	16.18	16.22	16.10	16.62	172,000	16.205	-2.64%
2020-10-27	16.64	16.46	16.64	15.70	16.64	534,000	8,628,200	16.158	16.64	16.46	16.64	15.70	16.64	534,000	16.158	1.84%
2020-10-23	16.34	16.34	16.38	16.18	16.98	790,000	13,049,520	16.518	16.34	16.34	16.38	16.18	16.98	790,000	16.518	0.25%
2020-10-22	16.30	16.28	16.30	15.80	16.46	436,000	7,045,180	16.159	16.30	16.28	16.30	15.80	16.46	436,000	16.159	2.39%
2020-10-21	15.92	15.80	15.92	15.52	16.48	660,856	10,592,353	16.028	15.92	15.80	15.92	15.52	16.48	660,856	16.028	1.66%
2020-10-20	15.66	15.56	15.66	15.40	15.78	253,000	3,958,640	15.647	15.66	15.56	15.66	15.40	15.78	253,000	15.647	1.82%
2020-10-19	15.38	15.36	15.40	15.26	16.20	133,000	2,060,440	15.492	15.38	15.36	15.40	15.26	16.20	133,000	15.492	-1.79%
2020-10-16	15.66	15.50	15.66	15.48	16.00	400,000	6,296,180	15.740	15.66	15.50	15.66	15.48	16.00	400,000	15.740	-0.76%
2020-10-15	15.78	15.60	15.84	15.68	16.36	368,056	5,920,792	16.087	15.78	15.60	15.84	15.68	16.36	368,056	16.087	-1.13%
2020-10-14	15.96	15.94	15.96	15.80	16.46	534,880	8,591,123	16.062	15.96	15.94	15.96	15.80	16.46	534,880	16.062	2.05%
2020-10-12	15.64	15.64	15.66	14.76	15.80	674,000	10,442,360	15.493	15.64	15.64	15.66	14.76	15.80	674,000	15.493	5.96%
2020-10-09	14.76	14.76	14.80	14.54	14.90	311,800	4,583,416	14.700	14.76	14.76	14.80	14.54	14.90	311,800	14.700	-0.27%
2020-10-08	14.80	14.78	14.82	14.68	15.30	399,000	5,896,850	14.779	14.80	14.78	14.82	14.68	15.30	399,000	14.779	-0.94%
2020-10-07	14.94	14.94	14.96	14.70	15.04	569,000	8,443,680	14.840	14.94	14.94	14.96	14.70	15.04	569,000	14.840	1.08%
2020-10-06	14.78	14.78	14.82	14.74	15.20	983,000	14,656,000	14.909	14.78	14.78	14.82	14.74	15.20	983,000	14.909	0.96%
2020-10-05	14.64	14.64	14.68	14.58	15.16	880,000	13,159,000	14.953	14.64	14.64	14.68	14.58	15.16	880,000	14.953	-3.43%
2020-09-30	15.16	15.10	15.16	15.04	15.34	369,000	5,612,240	15.209	15.16	15.10	15.16	15.04	15.34	369,000	15.209	0.26%
2020-09-29	15.12	15.12	15.14	14.96	15.18	1,940,800	29,235,172	15.063	15.12	15.12	15.14	14.96	15.18	1,940,800	15.063	-0.13%
2020-09-28	15.14	15.04	15.14	15.04	15.30	396,000	5,996,880	15.144	15.14	15.04	15.14	15.04	15.30	396,000	15.144	0.13%
2020-09-25	15.12	15.12	15.18	15.12	15.96	741,000	11,304,180	15.255	15.12	15.12	15.18	15.12	15.96	741,000	15.255	-0.66%
2020-09-24	15.22	15.20	15.22	15.10	15.58	808,000	12,414,240	15.364	15.22	15.20	15.22	15.10	15.58	808,000	15.364	-3.06%
2020-09-23	15.70	15.68	15.70	15.64	15.92	595,000	9,374,020	15.755	15.70	15.68	15.70	15.64	15.92	595,000	15.755	1.03%
2020-09-22	15.54	15.52	15.58	15.36	16.36	1,605,000	25,142,620	15.665	15.54	15.52	15.58	15.36	16.36	1,605,000	15.665	-5.59%
2020-09-21	16.46	16.40	16.46	16.40	17.54	1,110,500	18,803,760	16.933	16.46	16.40	16.46	16.40	17.54	1,110,500	16.933	-5.40%
2020-09-18	17.40	17.40	17.42	16.50	17.80	24,677,340	429,916,113	17.421	17.40	17.40	17.42	16.50	17.80	24,677,340	17.421	2.96%
2020-09-17	16.90	16.88	16.94	16.78	17.26	2,505,000	42,590,800	17.002	16.90	16.88	16.94	16.78	17.26	2,505,000	17.002	0.96%
2020-09-16	16.74	16.70	16.74	16.10	16.80	2,397,000	39,608,648	16.524	16.74	16.70	16.74	16.10	16.80	2,397,000	16.524	3.85%
2020-09-15	16.12	16.12	16.14	15.04	16.16	3,760,000	58,888,710	15.662	16.12	16.12	16.14	15.04	16.16	3,760,000	15.662	7.47%
2020-09-14	15.00	14.88	15.00	14.74	15.10	4,089,000	61,175,608	14.961	15.00	14.88	15.00	14.74	15.10	4,089,000	14.961	0.94%
2020-09-11	14.86	14.84	14.90	14.52	14.94	726,000	10,697,660	14.735	14.86	14.84	14.90	14.52	14.94	726,000	14.735	-0.27%
2020-09-10	14.90	14.88	14.90	14.80	15.30	4,043,000	60,493,388	14.963	14.90	14.88	14.90	14.80	15.30	4,043,000	14.963	1.64%
2020-09-09	14.66	14.66	14.68	13.36	15.02	5,583,000	79,504,770	14.241	14.66	14.66	14.68	13.36	15.02	5,583,000	14.241	6.23%
2020-09-08	13.80	13.80	13.90	13.80	15.02	3,300,000	46,406,920	14.063	13.80	13.80	13.90	13.80	15.02	3,300,000	14.063	-6.88%
2020-09-07	14.82	14.82	14.84	14.80	15.66	1,653,000	25,117,580	15.195	14.82	14.82	14.84	14.80	15.66	1,653,000	15.195	-4.39%
2020-09-04	15.50	15.48	15.50	15.44	15.90	1,705,000	26,573,940	15.586	15.50	15.48	15.50	15.44	15.90	1,705,000	15.586	-3.13%
2020-09-03	16.00	16.00	16.06	16.00	16.34	947,000	15,245,260	16.098	16.00	16.00	16.06	16.00	16.34	947,000	16.098	-1.84%
2020-09-02	16.30	16.30	16.40	16.18	16.68	2,857,000	46,777,910	16.373	16.30	16.30	16.40	16.18	16.68	2,857,000	16.373	-1.33%
2020-09-01	16.52	16.38	16.52	16.10	16.92	976,000	16,155,350	16.553	16.52	16.38	16.52	16.10	16.92	976,000	16.553	-0.12%
2020-08-31	16.54	16.40	16.54	16.32	17.08	2,508,000	41,451,360	16.528	16.54	16.40	16.54	16.32	17.08	2,508,000	16.528	-2.13%
2020-08-28	16.90	16.88	16.90	16.46	17.18	1,923,000	32,483,500	16.892	16.90	16.88	16.90	16.46	17.18	1,923,000	16.892	1.81%
2020-08-27	16.60	16.54	16.60	16.00	16.78	1,152,000	19,033,120	16.522	16.60	16.54	16.60	16.00	16.78	1,152,000	16.522	4.53%
2020-08-26	15.88	15.88	15.96	15.64	16.26	2,794,000	44,517,269	15.933	15.88	15.88	15.96	15.64	16.26	2,794,000	15.933	-1.73%
2020-08-25	16.16	16.14	16.20	16.06	16.82	775,000	12,608,220	16.269	16.16	16.14	16.20	16.06	16.82	775,000	16.269	-3.81%
2020-08-24	16.80	16.74	16.80	16.46	17.00	1,822,000	30,710,300	16.855	16.80	16.74	16.80	16.46	17.00	1,822,000	16.855	1.82%
2020-08-21	16.50	16.46	16.50	15.50	16.50	855,000	13,893,640	16.250	16.50	16.46	16.50	15.50	16.50	855,000	16.250	5.91%
2020-08-20	15.58	15.58	15.66	15.52	16.22	677,000	10,691,380	15.792	15.58	15.58	15.66	15.52	16.22	677,000	15.792	-2.87%
2020-08-19	16.04	16.04	16.16	15.82	16.22	376,000	6,019,240	16.009	16.04	16.04	16.16	15.82	16.22	376,000	16.009	-0.37%
2020-08-18	16.10	15.98	16.10	15.56	16.30	854,000	13,734,300	16.082	16.10	15.98	16.10	15.56	16.30	854,000	16.082	2.42%
2020-08-17	15.72	15.72	15.86	15.70	16.10	656,000	10,404,040	15.860	15.72	15.72	15.86	15.70	16.10	656,000	15.860	-2.00%
2020-08-14	16.04	16.00	16.04	15.80	16.10	273,000	4,358,880	15.967	16.04	16.00	16.04	15.80	16.10	273,000	15.967	1.39%
2020-08-13	15.82	15.80	15.90	15.40	16.20	1,757,000	27,889,520	15.873	15.82	15.80	15.90	15.40	16.20	1,757,000	15.873	4.08%
2020-08-12	15.20	15.18	15.20	15.10	16.22	2,807,000	43,345,240	15.442	15.20	15.18	15.20	15.10	16.22	2,807,000	15.442	-6.40%
2020-08-11	16.24	16.20	16.24	15.96	16.38	330,000	5,357,280	16.234	16.24	16.20	16.24	15.96	16.38	330,000	16.234	1.75%
2020-08-10	15.96	15.96	16.00	15.96	16.64	503,000	8,117,800	16.139	15.96	15.96	16.00	15.96	16.64	503,000	16.139	-5.00%
2020-08-07	16.80	16.76	16.80	16.70	17.24	343,000	5,808,980	16.936	16.80	16.76	16.80	16.70	17.24	343,000	16.936	-2.33%
2020-08-06	17.20	17.16	17.20	16.88	17.26	901,500	15,502,550	17.196	17.20	17.16	17.20	16.88	17.26	901,500	17.196	0.00%
2020-08-05	17.20	17.18	17.20	17.10	17.24	893,500	15,370,460	17.203	17.20	17.18	17.20	17.10	17.24	893,500	17.203	0.58%
2020-08-04	17.10	17.02	17.10	16.60	17.34	1,704,000	29,142,200	17.102	17.10	17.02	17.10	16.60	17.34	1,704,000	17.102	3.01%
2020-08-03	16.60	16.58	16.60	16.00	17.10	1,315,500	21,601,240	16.421	16.60	16.58	16.60	16.00	17.10	1,315,500	16.421	-1.19%
2020-07-31	16.80	16.80	16.82	15.82	16.90	3,532,250	57,131,360	16.174	16.80	16.80	16.82	15.82	16.90	3,532,250	16.174	6.33%
2020-07-30	15.80	15.80	15.84	15.70	16.28	1,199,000	19,135,924	15.960	15.80	15.80	15.84	15.70	16.28	1,199,000	15.960	0.77%
2020-07-29	15.68	15.68	15.86	15.60	16.24	1,469,000	23,465,805	15.974	15.68	15.68	15.86	15.60	16.24	1,469,000	15.974	-2.97%
2020-07-28	16.16	16.14	16.16	15.90	16.28	291,000	4,677,300	16.073	16.16	16.14	16.16	15.90	16.28	291,000	16.073	0.87%
2020-07-27	16.02	15.90	16.02	15.76	16.66	1,699,500	27,299,960	16.064	16.02	15.90	16.02	15.76	16.66	1,699,500	16.064	-3.49%
2020-07-24	16.60	16.58	16.60	16.30	17.36	1,114,000	18,537,240	16.640	16.60	16.58	16.60	16.30	17.36	1,114,000	16.640	-4.16%
2020-07-23	17.32	17.32	17.36	17.12	17.68	1,325,000	23,079,660	17.419	17.32	17.32	17.36	17.12	17.68	1,325,000	17.419	2.00%
2020-07-22	16.98	16.96	16.98	16.74	17.84	2,492,000	43,388,410	17.411	16.98	16.96	16.98	16.74	17.84	2,492,000	17.411	-0.12%
2020-07-21	17.00	17.00	17.10	16.52	17.44	1,710,000	29,121,200	17.030	17.00	17.00	17.10	16.52	17.44	1,710,000	17.030	3.53%
2020-07-20	16.42	16.42	16.44	15.96	16.54	501,100	8,174,160	16.312	16.42	16.42	16.44	15.96	16.54	501,100	16.312	0.37%
2020-07-17	16.36	16.10	16.36	15.38	16.36	1,589,000	25,510,677	16.055	16.36	16.10	16.36	15.38	16.36	1,589,000	16.055	3.81%
2020-07-16	15.76	15.70	15.76	15.70	17.00	4,547,000	73,538,592	16.173	15.76	15.70	15.76	15.70	17.00	4,547,000	16.173	-7.08%
2020-07-15	16.96	16.94	16.96	16.80	17.60	2,092,000	35,496,528	16.968	16.96	16.94	16.96	16.80	17.60	2,092,000	16.968	-2.42%
2020-07-14	17.38	17.28	17.38	17.04	17.50	1,537,000	26,494,010	17.237	17.38	17.28	17.38	17.04	17.50	1,537,000	17.237	-0.69%
2020-07-13	17.50	17.44	17.50	16.78	17.64	3,030,000	51,903,756	17.130	17.50	17.44	17.50	16.78	17.64	3,030,000	17.130	4.04%
2020-07-10	16.82	16.80	16.82	16.50	17.10	3,839,000	64,938,750	16.916	16.82	16.80	16.82	16.50	17.10	3,839,000	16.916	-1.64%
2020-07-09	17.10	17.10	17.12	17.06	18.12	3,408,000	59,495,550	17.458	17.10	17.10	17.12	17.06	18.12	3,408,000	17.458	-5.21%
2020-07-08	18.04	17.96	18.04	17.66	18.08	2,161,000	38,762,560	17.937	18.04	17.96	18.04	17.66	18.08	2,161,000	17.937	2.15%
2020-07-07	17.66	17.62	17.66	17.30	18.08	2,116,000	37,392,420	17.671	17.66	17.62	17.66	17.30	18.08	2,116,000	17.671	0.00%
2020-07-06	17.66	17.66	17.68	17.30	17.88	1,900,000	33,589,320	17.679	17.66	17.66	17.68	17.30	17.88	1,900,000	17.679	-1.45%
2020-07-03	17.92	17.92	17.96	17.72	18.16	1,988,440	35,577,758	17.892	17.92	17.92	17.96	17.72	18.16	1,988,440	17.892	-0.11%
2020-07-02	17.94	17.84	17.94	17.56	18.46	2,670,000	47,627,225	17.838	17.94	17.84	17.94	17.56	18.46	2,670,000	17.838	-0.44%
2020-06-30	18.02	18.00	18.02	17.92	18.70	2,827,000	51,480,380	18.210	18.02	18.00	18.02	17.92	18.70	2,827,000	18.210	-2.59%
2020-06-29	18.50	18.50	18.52	18.20	19.02	4,165,000	76,737,475	18.424	18.50	18.50	18.52	18.20	19.02	4,165,000	18.424	-2.22%
2020-06-26	18.92	18.84	18.92	17.70	19.06	7,077,000	130,586,549	18.452	18.92	18.84	18.92	17.70	19.06	7,077,000	18.452	6.29%
2020-06-24	17.80	17.68	17.80	17.24	17.94	4,329,000	76,259,786	17.616	17.80	17.68	17.80	17.24	17.94	4,329,000	17.616	-0.34%
2020-06-23	17.86	17.84	17.86	17.36	17.98	2,468,200	43,646,388	17.683	17.86	17.84	17.86	17.36	17.98	2,468,200	17.683	-0.11%
2020-06-22	17.88	17.84	17.88	17.38	18.30	23,274,540	402,110,408	17.277	17.88	17.84	17.88	17.38	18.30	23,274,540	17.277	2.76%
2020-06-19	17.40	17.38	17.48	17.12	17.62	5,921,190	102,945,910	17.386	17.40	17.38	17.48	17.12	17.62	5,921,190	17.386	1.99%
2020-06-18	17.06	17.02	17.06	16.88	17.48	5,268,229	90,660,947	17.209	17.06	17.02	17.06	16.88	17.48	5,268,229	17.209	0.47%
2020-06-17	16.98	16.96	16.98	16.88	17.94	3,880,000	66,573,883	17.158	16.98	16.96	16.98	16.88	17.94	3,880,000	17.158	-3.41%
2020-06-16	17.58	17.58	17.60	17.50	18.10	2,289,000	40,538,740	17.710	17.58	17.58	17.60	17.50	18.10	2,289,000	17.710	-0.90%
2020-06-15	17.74	17.60	17.76	17.38	18.38	2,696,000	48,202,058	17.879	17.74	17.60	17.76	17.38	18.38	2,696,000	17.879	-1.66%
2020-06-12	18.04	17.96	18.04	16.40	18.14	34,240,190	573,094,307	16.737	18.04	17.96	18.04	16.40	18.14	34,240,190	16.737	4.88%
2020-06-11	17.20	17.08	17.20	16.88	18.66	2,669,500	47,132,620	17.656	17.20	17.08	17.20	16.88	18.66	2,669,500	17.656	-6.83%
2020-06-10	18.46	18.44	18.46	18.36	19.58	2,654,000	50,020,918	18.847	18.46	18.44	18.46	18.36	19.58	2,654,000	18.847	-2.33%
2020-06-09	18.90	18.82	18.90	18.74	19.68	2,174,000	41,348,860	19.020	18.90	18.82	18.90	18.74	19.68	2,174,000	19.020	-0.53%
2020-06-08	19.00	18.90	19.00	18.74	19.08	1,727,000	32,747,450	18.962	19.00	18.90	19.00	18.74	19.08	1,727,000	18.962	0.96%
2020-06-05	18.82	18.82	18.84	18.02	18.94	2,018,000	37,793,210	18.728	18.82	18.82	18.84	18.02	18.94	2,018,000	18.728	3.41%
2020-06-04	18.20	18.16	18.20	18.14	19.04	915,000	16,911,690	18.483	18.20	18.16	18.20	18.14	19.04	915,000	18.483	-4.11%
2020-06-03	18.98	18.98	19.00	18.92	19.06	748,000	14,211,800	19.000	18.98	18.98	19.00	18.92	19.06	748,000	19.000	0.11%
2020-06-02	18.96	18.94	18.96	18.76	19.30	693,000	13,148,430	18.973	18.96	18.94	18.96	18.76	19.30	693,000	18.973	-0.21%
2020-06-01	19.00	18.98	19.00	18.76	19.26	1,165,000	22,111,820	18.980	19.00	18.98	19.00	18.76	19.26	1,165,000	18.980	2.93%
2020-05-29	18.46	18.34	18.46	18.18	18.72	684,000	12,650,440	18.495	18.46	18.34	18.46	18.18	18.72	684,000	18.495	1.54%
2020-05-28	18.18	18.18	18.30	18.18	18.80	1,498,000	27,676,680	18.476	18.18	18.18	18.30	18.18	18.80	1,498,000	18.476	-4.32%
2020-05-27	19.00	18.88	19.00	18.88	19.70	877,000	16,713,600	19.058	19.00	18.88	19.00	18.88	19.70	877,000	19.058	-2.16%
2020-05-26	19.42	19.40	19.42	18.74	20.35	1,871,000	36,358,650	19.433	19.42	19.40	19.42	18.74	20.35	1,871,000	19.433	0.83%
2020-05-25	19.26	19.24	19.26	18.18	20.00	1,918,000	37,192,360	19.391	19.26	19.24	19.26	18.18	20.00	1,918,000	19.391	2.56%
2020-05-22	18.78	18.66	18.78	18.50	21.50	4,384,000	85,916,050	19.598	18.78	18.66	18.78	18.50	21.50	4,384,000	19.598	-12.04%
2020-05-21	21.35	21.30	21.35	20.60	24.15	4,204,600	92,757,625	22.061	21.35	21.30	21.35	20.60	24.15	4,204,600	22.061	-7.58%
2020-05-20	23.10	23.05	23.10	22.05	23.20	1,794,400	41,181,125	22.950	23.10	23.05	23.10	22.05	23.20	1,794,400	22.950	4.76%
2020-05-19	22.05	22.00	22.05	21.25	23.80	2,298,200	50,594,596	22.015	22.05	22.00	22.05	21.25	23.80	2,298,200	22.015	-4.13%
2020-05-18	23.00	22.95	23.00	19.66	23.65	2,519,000	55,234,920	21.927	23.00	22.95	23.00	19.66	23.65	2,519,000	21.927	17.11%
2020-05-15	19.64	19.60	19.64	18.24	19.94	2,180,000	41,897,120	19.219	19.64	19.60	19.64	18.24	19.94	2,180,000	19.219	5.48%
2020-05-14	18.62	18.62	18.70	16.86	19.42	2,223,700	41,111,622	18.488	18.62	18.62	18.70	16.86	19.42	2,223,700	18.488	9.40%
2020-05-13	17.02	17.02	17.12	16.88	17.12	803,000	13,680,220	17.036	17.02	17.02	17.12	16.88	17.12	803,000	17.036	-0.70%
2020-05-12	17.14	17.14	17.16	16.54	17.26	1,726,500	29,544,660	17.112	17.14	17.14	17.16	16.54	17.26	1,726,500	17.112	4.13%
2020-05-11	16.46	16.32	16.46	16.26	16.86	680,000	11,277,788	16.585	16.46	16.32	16.46	16.26	16.86	680,000	16.585	-1.32%
2020-05-08	16.68	16.60	16.70	16.38	16.92	1,147,000	19,077,360	16.632	16.68	16.60	16.70	16.38	16.92	1,147,000	16.632	-1.42%
2020-05-07	16.92	16.90	16.94	16.78	17.00	326,000	5,524,931	16.948	16.92	16.90	16.94	16.78	17.00	326,000	16.948	-0.47%
2020-05-06	17.00	16.84	17.00	16.78	17.10	784,901	13,326,162	16.978	17.00	16.84	17.00	16.78	17.10	784,901	16.978	-0.58%
2020-05-05	17.10	17.00	17.10	16.78	17.18	1,199,000	20,352,000	16.974	17.10	17.00	17.10	16.78	17.18	1,199,000	16.974	0.59%
2020-05-04	17.00	16.56	17.00	16.16	17.00	447,000	7,493,420	16.764	17.00	16.56	17.00	16.16	17.00	447,000	16.764	0.00%
2020-04-29	17.00	16.96	17.00	16.72	17.12	1,830,000	31,004,320	16.942	17.00	16.96	17.00	16.72	17.12	1,830,000	16.942	0.00%
2020-04-28	17.00	16.86	17.00	16.58	17.32	811,000	13,681,740	16.870	17.00	16.86	17.00	16.58	17.32	811,000	16.870	-0.23%
2020-04-27	17.04	17.02	17.04	15.82	17.18	2,058,428	34,429,249	16.726	17.04	17.02	17.04	15.82	17.18	2,058,428	16.726	6.10%
2020-04-24	16.06	16.06	16.14	15.90	18.20	1,677,000	28,209,040	16.821	16.06	16.06	16.14	15.90	18.20	1,677,000	16.821	-10.78%
2020-04-23	18.00	17.84	18.00	17.50	18.36	1,810,000	32,441,510	17.923	18.00	17.84	18.00	17.50	18.36	1,810,000	17.923	1.47%
2020-04-22	17.74	17.74	17.80	16.58	18.20	1,709,000	30,334,100	17.750	17.74	17.74	17.80	16.58	18.20	1,709,000	17.750	4.35%
2020-04-21	17.00	17.00	17.04	16.80	17.22	438,000	7,458,340	17.028	17.00	17.00	17.04	16.80	17.22	438,000	17.028	-1.73%
2020-04-20	17.30	17.30	17.38	17.00	17.50	461,000	7,995,700	17.344	17.30	17.30	17.38	17.00	17.50	461,000	17.344	1.76%
2020-04-17	17.00	16.86	17.00	16.90	17.90	1,328,000	22,953,172	17.284	17.00	16.86	17.00	16.90	17.90	1,328,000	17.284	1.19%
2020-04-16	16.80	16.80	16.82	15.32	16.88	1,201,000	19,282,200	16.055	16.80	16.80	16.82	15.32	16.88	1,201,000	16.055	10.67%
2020-04-15	15.18	15.04	15.26	15.12	16.14	347,000	5,361,620	15.451	15.18	15.04	15.26	15.12	16.14	347,000	15.451	-3.31%
2020-04-14	15.70	15.60	15.70	14.92	15.76	390,856	6,006,845	15.368	15.70	15.60	15.70	14.92	15.76	390,856	15.368	3.97%
2020-04-09	15.10	15.10	15.30	14.84	15.76	532,500	8,069,040	15.153	15.10	15.10	15.30	14.84	15.76	532,500	15.153	-3.94%
2020-04-08	15.72	15.62	15.72	15.22	16.06	660,000	10,312,620	15.625	15.72	15.62	15.72	15.22	16.06	660,000	15.625	0.90%
2020-04-07	15.58	15.58	15.60	14.28	15.80	1,153,000	17,451,680	15.136	15.58	15.58	15.60	14.28	15.80	1,153,000	15.136	9.56%
2020-04-06	14.22	14.18	14.44	14.00	14.48	2,381,000	34,034,280	14.294	14.22	14.18	14.44	14.00	14.48	2,381,000	14.294	0.42%
2020-04-03	14.16	14.08	14.18	13.88	14.18	253,000	3,545,200	14.013	14.16	14.08	14.18	13.88	14.18	253,000	14.013	-0.56%
2020-04-02	14.24	14.24	14.26	13.52	14.40	1,050,000	14,514,260	13.823	14.24	14.24	14.26	13.52	14.40	1,050,000	13.823	-0.56%
2020-04-01	14.32	14.30	14.38	14.18	15.20	753,800	11,054,352	14.665	14.32	14.30	14.38	14.18	15.20	753,800	14.665	-7.61%
2020-03-31	15.50	15.44	15.50	15.18	15.78	351,000	5,448,680	15.523	15.50	15.44	15.50	15.18	15.78	351,000	15.523	-0.13%
2020-03-30	15.52	15.50	15.52	15.24	15.76	228,000	3,546,840	15.556	15.52	15.50	15.52	15.24	15.76	228,000	15.556	0.39%
2020-03-27	15.46	15.46	15.48	15.14	15.90	629,700	9,767,052	15.511	15.46	15.46	15.48	15.14	15.90	629,700	15.511	3.62%
2020-03-26	14.92	14.90	14.96	14.60	15.18	222,000	3,290,560	14.822	14.92	14.90	14.96	14.60	15.18	222,000	14.822	-1.71%
2020-03-25	15.18	15.06	15.18	14.12	15.32	673,000	10,125,600	15.045	15.18	15.06	15.18	14.12	15.32	673,000	15.045	7.97%
2020-03-24	14.06	14.02	14.06	13.80	14.26	271,000	3,799,900	14.022	14.06	14.02	14.06	13.80	14.26	271,000	14.022	4.15%
2020-03-23	13.50	13.50	13.54	13.46	13.76	311,000	4,216,320	13.557	13.50	13.50	13.54	13.46	13.76	311,000	13.557	-3.57%
2020-03-20	14.00	14.00	14.18	13.80	14.24	176,000	2,453,700	13.941	14.00	14.00	14.18	13.80	14.24	176,000	13.941	3.70%
2020-03-19	13.50	13.50	13.70	13.34	13.82	587,000	7,958,600	13.558	13.50	13.50	13.70	13.34	13.82	587,000	13.558	-0.15%
2020-03-18	13.52	13.52	13.54	13.50	15.00	530,000	7,545,820	14.237	13.52	13.52	13.54	13.50	15.00	530,000	14.237	-3.57%
2020-03-17	14.02	14.02	14.46	13.58	14.82	423,200	5,989,160	14.152	14.02	14.02	14.46	13.58	14.82	423,200	14.152	1.59%
2020-03-16	13.80	13.80	13.88	13.72	15.32	494,000	7,190,020	14.555	13.80	13.80	13.88	13.72	15.32	494,000	14.555	-9.80%
2020-03-13	15.30	15.28	15.30	13.38	15.56	1,116,000	16,113,200	14.438	15.30	15.28	15.30	13.38	15.56	1,116,000	14.438	6.84%
2020-03-12	14.32	14.32	14.50	14.32	15.10	1,344,000	19,627,440	14.604	14.32	14.32	14.50	14.32	15.10	1,344,000	14.604	-7.85%
2020-03-11	15.54	15.54	15.56	15.32	16.00	824,168	12,827,743	15.564	15.54	15.54	15.56	15.32	16.00	824,168	15.564	-1.89%
2020-03-10	15.84	15.80	15.86	14.82	16.30	1,894,000	29,581,920	15.619	15.84	15.80	15.86	14.82	16.30	1,894,000	15.619	-4.00%
2020-03-09	16.50	16.44	16.50	16.40	17.90	1,233,000	20,894,760	16.946	16.50	16.44	16.50	16.40	17.90	1,233,000	16.946	-7.82%
2020-03-06	17.90	17.90	17.98	17.80	18.56	199,000	3,587,380	18.027	17.90	17.90	17.98	17.80	18.56	199,000	18.027	-3.56%
2020-03-05	18.56	18.52	18.56	17.66	18.60	891,056	16,201,753	18.183	18.56	18.52	18.56	17.66	18.60	891,056	18.183	5.45%
2020-03-04	17.60	17.56	17.64	17.58	17.94	90,000	1,598,060	17.756	17.60	17.56	17.64	17.58	17.94	90,000	17.756	-1.46%
2020-03-03	17.86	17.80	17.90	17.50	18.32	976,000	17,473,960	17.904	17.86	17.80	17.90	17.50	18.32	976,000	17.904	2.06%
2020-03-02	17.50	17.48	17.52	17.34	18.00	402,000	7,048,200	17.533	17.50	17.48	17.52	17.34	18.00	402,000	17.533	-0.46%
2020-02-28	17.58	17.50	17.58	17.40	18.80	1,099,389	19,525,871	17.761	17.58	17.50	17.58	17.40	18.80	1,099,389	17.761	-6.49%
2020-02-27	18.80	18.80	18.84	18.64	20.00	1,473,000	28,483,780	19.337	18.80	18.80	18.84	18.64	20.00	1,473,000	19.337	-3.59%
2020-02-26	19.50	19.48	19.50	18.64	20.65	1,238,443	24,435,469	19.731	19.50	19.48	19.50	18.64	20.65	1,238,443	19.731	1.56%
2020-02-25	19.20	19.20	19.22	18.86	19.50	919,000	17,658,900	19.215	19.20	19.20	19.22	18.86	19.50	919,000	19.215	-0.62%
2020-02-24	19.32	19.32	19.36	18.72	20.05	872,000	16,944,310	19.432	19.32	19.32	19.36	18.72	20.05	872,000	19.432	-0.51%
2020-02-21	19.42	19.42	19.50	17.90	19.60	2,420,000	45,365,660	18.746	19.42	19.42	19.50	17.90	19.60	2,420,000	18.746	7.06%
2020-02-20	18.14	18.04	18.18	17.70	18.36	383,000	6,910,580	18.043	18.14	18.04	18.18	17.70	18.36	383,000	18.043	1.11%
2020-02-19	17.94	17.70	17.94	17.56	18.58	827,400	14,959,900	18.081	17.94	17.70	17.94	17.56	18.58	827,400	18.081	-0.66%
2020-02-18	18.06	18.02	18.06	16.72	18.60	2,238,050	39,725,735	17.750	18.06	18.02	18.06	16.72	18.60	2,238,050	17.750	5.99%
2020-02-17	17.04	16.94	17.04	15.42	17.12	1,726,250	28,569,945	16.550	17.04	16.94	17.04	15.42	17.12	1,726,250	16.550	10.51%
2020-02-14	15.42	15.40	15.42	15.40	16.00	610,000	9,580,780	15.706	15.42	15.40	15.42	15.40	16.00	610,000	15.706	0.13%
2020-02-13	15.40	15.36	15.40	15.32	15.80	423,000	6,565,760	15.522	15.40	15.36	15.40	15.32	15.80	423,000	15.522	-2.16%
2020-02-12	15.74	15.74	15.86	15.52	16.04	317,000	5,019,060	15.833	15.74	15.74	15.86	15.52	16.04	317,000	15.833	-1.13%
2020-02-11	15.92	15.88	15.92	15.70	16.48	477,000	7,652,740	16.043	15.92	15.88	15.92	15.70	16.48	477,000	16.043	-0.50%
2020-02-10	16.00	15.98	16.00	14.80	16.00	1,129,700	17,749,200	15.711	16.00	15.98	16.00	14.80	16.00	1,129,700	15.711	7.67%
2020-02-07	14.86	14.84	14.86	14.50	15.22	1,154,000	17,260,160	14.957	14.86	14.84	14.86	14.50	15.22	1,154,000	14.957	4.06%
2020-02-06	14.28	14.28	14.30	13.82	14.36	463,000	6,569,360	14.189	14.28	14.28	14.30	13.82	14.36	463,000	14.189	1.71%
2020-02-05	14.04	14.00	14.04	13.96	14.16	911,000	12,782,680	14.031	14.04	14.00	14.04	13.96	14.16	911,000	14.031	0.43%
2020-02-04	13.98	13.92	13.98	13.82	14.22	264,000	3,689,560	13.976	13.98	13.92	13.98	13.82	14.22	264,000	13.976	1.60%
2020-02-03	13.76	13.74	13.84	13.50	13.96	252,000	3,456,020	13.714	13.76	13.74	13.84	13.50	13.96	252,000	13.714	-0.43%
2020-01-31	13.82	13.82	13.84	13.54	13.84	1,039,000	14,292,100	13.756	13.82	13.82	13.84	13.54	13.84	1,039,000	13.756	1.62%
2020-01-30	13.60	13.60	13.62	13.28	13.90	1,041,000	13,985,480	13.435	13.60	13.60	13.62	13.28	13.90	1,041,000	13.435	3.03%
2020-01-29	13.20	13.20	13.30	13.00	13.50	645,000	8,494,940	13.170	13.20	13.20	13.30	13.00	13.50	645,000	13.170	-2.94%
2020-01-24	13.60	13.60	13.68	13.56	14.10	829,000	11,448,360	13.810	13.60	13.60	13.68	13.56	14.10	829,000	13.810	-2.86%
2020-01-23	14.00	14.00	14.02	13.82	14.46	1,707,000	24,046,520	14.087	14.00	14.00	14.02	13.82	14.46	1,707,000	14.087	-4.11%
2020-01-22	14.60	14.50	14.58	14.32	14.60	582,000	8,430,900	14.486	14.60	14.50	14.58	14.32	14.60	582,000	14.486	0.55%
2020-01-21	14.52	14.50	14.52	14.36	14.92	970,000	14,189,780	14.629	14.52	14.50	14.52	14.36	14.92	970,000	14.629	-0.55%
2020-01-20	14.60	14.60	14.64	14.44	15.02	995,000	14,538,780	14.612	14.60	14.60	14.64	14.44	15.02	995,000	14.612	-0.41%
2020-01-17	14.66	14.66	14.68	14.20	14.66	855,000	12,322,400	14.412	14.66	14.66	14.68	14.20	14.66	855,000	14.412	1.95%
2020-01-16	14.38	14.38	14.40	13.52	14.60	2,629,000	37,185,500	14.144	14.38	14.38	14.40	13.52	14.60	2,629,000	14.144	6.99%
2020-01-15	13.44	13.40	13.44	13.20	13.58	1,682,000	22,581,360	13.425	13.44	13.40	13.44	13.20	13.58	1,682,000	13.425	0.60%
2020-01-14	13.36	13.30	13.36	13.06	13.60	1,481,000	19,618,560	13.247	13.36	13.30	13.36	13.06	13.60	1,481,000	13.247	2.30%
2020-01-13	13.06	13.04	13.06	13.00	13.44	1,484,000	19,416,880	13.084	13.06	13.04	13.06	13.00	13.44	1,484,000	13.084	-2.25%
2020-01-10	13.36	13.34	13.36	13.28	14.10	2,903,000	38,905,400	13.402	13.36	13.34	13.36	13.28	14.10	2,903,000	13.402	0.45%
2020-01-09	13.30	13.28	13.30	13.24	13.60	1,159,000	15,459,660	13.339	13.30	13.28	13.30	13.24	13.60	1,159,000	13.339	0.76%
2020-01-08	13.20	13.14	13.20	13.14	13.54	1,140,000	15,192,800	13.327	13.20	13.14	13.20	13.14	13.54	1,140,000	13.327	-1.64%
2020-01-07	13.42	13.42	13.48	13.26	13.66	1,002,000	13,434,040	13.407	13.42	13.42	13.48	13.26	13.66	1,002,000	13.407	-0.89%
2020-01-06	13.54	13.52	13.54	13.30	13.80	763,000	10,282,520	13.476	13.54	13.52	13.54	13.30	13.80	763,000	13.476	-1.88%
2020-01-03	13.80	13.80	13.82	13.74	14.02	2,106,000	29,088,140	13.812	13.80	13.80	13.82	13.74	14.02	2,106,000	13.812	-1.43%
2020-01-02	14.00	14.00	14.02	14.00	14.20	3,014,000	42,223,380	14.009	14.00	14.00	14.02	14.00	14.20	3,014,000	14.009	0.00%
2019-12-31	14.00	14.00	14.08	14.00	14.46	295,000	4,163,860	14.115	14.00	14.00	14.08	14.00	14.46	295,000	14.115	-3.18%
2019-12-30	14.46	14.34	14.46	14.04	14.74	1,045,000	15,054,820	14.407	14.46	14.34	14.46	14.04	14.74	1,045,000	14.407	1.83%
2019-12-27	14.20	14.20	14.26	13.90	14.44	878,000	12,379,660	14.100	14.20	14.20	14.26	13.90	14.44	878,000	14.100	1.43%
2019-12-24	14.00	14.00	14.02	13.74	14.06	1,250,000	17,353,200	13.883	14.00	14.00	14.02	13.74	14.06	1,250,000	13.883	-0.99%
2019-12-23	14.14	13.90	14.14	13.68	14.20	922,500	12,838,960	13.918	14.14	13.90	14.14	13.68	14.20	922,500	13.918	1.00%
2019-12-20	14.00	14.00	14.02	13.88	14.40	1,244,000	17,475,640	14.048	14.00	14.00	14.02	13.88	14.40	1,244,000	14.048	-3.05%
2019-12-19	14.44	14.32	14.46	13.70	14.44	1,863,000	26,176,780	14.051	14.44	14.32	14.46	13.70	14.44	1,863,000	14.051	3.14%
2019-12-18	14.00	13.98	14.00	13.68	14.78	3,210,000	45,212,360	14.085	14.00	13.98	14.00	13.68	14.78	3,210,000	14.085	-4.63%
2019-12-17	14.68	14.54	14.72	14.26	15.30	4,880,000	71,334,900	14.618	14.68	14.54	14.72	14.26	15.30	4,880,000	14.618	-2.78%
2019-12-16	15.10	15.10	15.14	14.22	15.34	9,777,000	146,682,970	15.003	15.10	15.10	15.14	14.22	15.34	9,777,000	15.003	5.59%
2019-12-13	14.30	14.28	14.30	13.30	14.54	15,637,000	214,014,390	13.686	14.30	14.28	14.30	13.30	14.54	15,637,000	13.686	5.93%
2019-12-12	13.50	13.50	13.52	13.00	13.80	115,582,000	1,499,265,800	12.971	13.50	13.50	13.52	13.00	13.80	115,582,000	12.971