Prices and Webb-site Total Returns

Zhihu Inc.: A HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	02390	2022-04-22			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-11-03	10.97	10.93	11.12	10.92	11.15	23,600	260,918	11.056	10.97	10.93	11.12	10.92	11.15	23,600	11.056	1.39%
2025-10-31	10.82	10.82	10.84	10.80	11.22	75,500	825,497	10.934	10.82	10.82	10.84	10.80	11.22	75,500	10.934	-2.61%
2025-10-30	11.11	11.00	11.11	11.00	11.26	24,200	267,202	11.041	11.11	11.00	11.11	11.00	11.26	24,200	11.041	0.27%
2025-10-28	11.08	10.95	11.03	10.86	11.34	51,200	567,553	11.085	11.08	10.95	11.03	10.86	11.34	51,200	11.085	-0.89%
2025-10-27	11.18	11.04	11.16	11.03	11.41	48,200	539,177	11.186	11.18	11.04	11.16	11.03	11.41	48,200	11.186	-0.09%
2025-10-24	11.19	11.06	11.21	10.88	11.19	20,400	224,486	11.004	11.19	11.06	11.21	10.88	11.19	20,400	11.004	2.10%
2025-10-23	10.96	10.96	11.08	10.81	11.09	89,500	978,767	10.936	10.96	10.96	11.08	10.81	11.09	89,500	10.936	-0.54%
2025-10-22	11.02	11.02	11.11	11.02	11.26	39,000	431,404	11.062	11.02	11.02	11.11	11.02	11.26	39,000	11.062	-2.22%
2025-10-21	11.27	11.19	11.29	11.09	11.33	60,400	677,719	11.221	11.27	11.19	11.29	11.09	11.33	60,400	11.221	2.27%
2025-10-20	11.02	10.97	11.05	10.91	11.09	31,200	343,781	11.019	11.02	10.97	11.05	10.91	11.09	31,200	11.019	1.19%
2025-10-17	10.89	10.85	10.99	10.83	11.24	46,800	514,360	10.991	10.89	10.85	10.99	10.83	11.24	46,800	10.991	-3.54%
2025-10-16	11.29	11.25	11.34	11.24	11.67	49,800	564,733	11.340	11.29	11.25	11.34	11.24	11.67	49,800	11.340	-1.48%
2025-10-15	11.46	11.46	11.52	11.43	11.70	24,100	277,964	11.534	11.46	11.46	11.52	11.43	11.70	24,100	11.534	0.09%
2025-10-14	11.45	11.42	11.45	11.31	11.83	39,000	449,917	11.536	11.45	11.42	11.45	11.31	11.83	39,000	11.536	-0.95%
2025-10-13	11.56	11.85	11.87	11.11	11.89	431,200	4,921,463	11.413	11.56	11.85	11.87	11.11	11.89	431,200	11.413	-3.59%
2025-10-10	11.99	11.95	11.99	11.63	12.88	718,000	8,758,933	12.199	11.99	11.95	11.99	11.63	12.88	718,000	12.199	-7.91%
2025-10-09	13.02	13.00	13.06	12.80	13.09	40,900	531,761	13.001	13.02	13.00	13.06	12.80	13.09	40,900	13.001	1.17%
2025-10-08	12.87	12.73	12.87	12.61	13.03	178,100	2,282,855	12.818	12.87	12.73	12.87	12.61	13.03	178,100	12.818	-2.43%
2025-10-06	13.19	13.19	13.31	12.98	13.36	294,700	3,888,564	13.195	13.19	13.19	13.31	12.98	13.36	294,700	13.195	-1.27%
2025-10-03	13.36	13.27	13.36	13.13	13.38	43,400	574,690	13.242	13.36	13.27	13.36	13.13	13.38	43,400	13.242	-1.62%
2025-10-02	13.58	13.52	13.60	13.27	13.84	76,100	1,038,763	13.650	13.58	13.52	13.60	13.27	13.84	76,100	13.650	0.44%
2025-09-30	13.52	13.52	13.80	13.30	13.71	26,100	353,036	13.526	13.52	13.52	13.80	13.30	13.71	26,100	13.526	1.65%
2025-09-29	13.30	13.27	13.30	13.05	13.51	81,800	1,094,847	13.384	13.30	13.27	13.30	13.05	13.51	81,800	13.384	-2.49%
2025-09-26	13.64	13.55	13.64	13.51	13.69	25,200	341,743	13.561	13.64	13.55	13.64	13.51	13.69	25,200	13.561	-1.30%
2025-09-25	13.82	13.82	13.98	13.30	14.08	509,800	7,101,057	13.929	13.82	13.82	13.98	13.30	14.08	509,800	13.929	5.58%
2025-09-24	13.09	13.09	13.15	12.80	13.18	284,300	3,687,679	12.971	13.09	13.09	13.15	12.80	13.18	284,300	12.971	-4.10%
2025-09-23	13.65	13.35	13.65	13.30	13.65	70,400	950,406	13.500	13.65	13.35	13.65	13.30	13.65	70,400	13.500	2.09%
2025-09-22	13.37	13.37	13.66	13.34	14.15	6,000	81,976	13.663	13.37	13.37	13.66	13.34	14.15	6,000	13.663	-0.89%
2025-09-19	13.49	13.49	13.52	13.43	13.93	50,800	691,540	13.613	13.49	13.49	13.52	13.43	13.93	50,800	13.613	-0.37%
2025-09-18	13.54	13.47	13.86	13.45	13.80	116,200	1,582,353	13.617	13.54	13.47	13.86	13.45	13.80	116,200	13.617	-3.15%
2025-09-17	13.98	13.98	14.11	13.81	14.19	194,400	2,715,636	13.969	13.98	13.98	14.11	13.81	14.19	194,400	13.969	-0.64%
2025-09-16	14.07	13.93	14.07	13.08	14.11	117,500	1,626,054	13.839	14.07	13.93	14.07	13.08	14.11	117,500	13.839	1.66%
2025-09-15	13.84	13.65	13.86	13.61	14.00	212,600	2,924,355	13.755	13.84	13.65	13.86	13.61	14.00	212,600	13.755	0.29%
2025-09-12	13.80	13.58	13.80	13.43	13.80	152,800	2,084,232	13.640	13.80	13.58	13.80	13.43	13.80	152,800	13.640	2.76%
2025-09-11	13.43	13.33	13.43	13.04	13.60	393,000	5,264,549	13.396	13.43	13.33	13.43	13.04	13.60	393,000	13.396	3.71%
2025-09-10	12.95	12.80	12.96	12.81	13.19	84,200	1,091,297	12.961	12.95	12.80	12.96	12.81	13.19	84,200	12.961	-1.37%
2025-09-09	13.13	13.04	13.13	12.97	13.30	83,300	1,089,113	13.075	13.13	13.04	13.13	12.97	13.30	83,300	13.075	1.86%
2025-09-08	12.89	12.90	13.06	12.72	13.00	166,800	2,147,300	12.874	12.89	12.90	13.06	12.72	13.00	166,800	12.874	2.71%
2025-09-05	12.55	12.55	12.63	12.29	12.74	41,500	521,023	12.555	12.55	12.55	12.63	12.29	12.74	41,500	12.555	-0.71%
2025-09-04	12.64	12.61	12.64	12.28	12.79	138,500	1,739,838	12.562	12.64	12.61	12.64	12.28	12.79	138,500	12.562	2.43%
2025-09-03	12.34	12.30	12.50	12.01	12.67	92,800	1,148,178	12.373	12.34	12.30	12.50	12.01	12.67	92,800	12.373	0.41%
2025-09-02	12.29	12.29	12.30	12.28	12.50	81,400	1,006,434	12.364	12.29	12.29	12.30	12.28	12.50	81,400	12.364	-0.97%
2025-09-01	12.41	12.20	12.41	12.00	12.88	202,500	2,531,984	12.504	12.41	12.20	12.41	12.00	12.88	202,500	12.504	-2.59%
2025-08-29	12.74	12.71	12.74	12.53	13.21	179,600	2,283,975	12.717	12.74	12.71	12.74	12.53	13.21	179,600	12.717	-3.92%
2025-08-28	13.26	13.26	13.51	12.88	14.10	436,600	5,887,628	13.485	13.26	13.26	13.51	12.88	14.10	436,600	13.485	3.67%
2025-08-27	12.79	12.60	12.80	12.60	13.16	154,100	1,975,629	12.820	12.79	12.60	12.80	12.60	13.16	154,100	12.820	-2.81%
2025-08-26	13.16	13.16	13.30	12.70	13.60	309,700	4,112,745	13.280	13.16	13.16	13.30	12.70	13.60	309,700	13.280	4.36%
2025-08-25	12.61	12.57	12.69	12.56	13.05	284,900	3,610,208	12.672	12.61	12.57	12.69	12.56	13.05	284,900	12.672	-3.00%
2025-08-22	13.00	13.00	13.22	12.69	13.26	60,900	787,464	12.930	13.00	13.00	13.22	12.69	13.26	60,900	12.930	-0.61%
2025-08-21	13.08	13.00	13.08	12.70	13.70	237,300	3,108,727	13.100	13.08	13.00	13.08	12.70	13.70	237,300	13.100	-4.53%
2025-08-20	13.70	13.70	13.80	13.05	14.14	392,000	5,289,097	13.493	13.70	13.70	13.80	13.05	14.14	392,000	13.493	-4.40%
2025-08-19	14.33	14.28	14.33	12.54	14.49	1,319,800	18,306,768	13.871	14.33	14.28	14.33	12.54	14.49	1,319,800	13.871	23.00%
2025-08-18	11.65	11.46	11.65	10.90	11.80	315,000	3,583,464	11.376	11.65	11.46	11.65	10.90	11.80	315,000	11.376	5.14%
2025-08-15	11.08	11.08	11.17	10.92	11.30	16,100	178,765	11.103	11.08	11.08	11.17	10.92	11.30	16,100	11.103	-0.54%
2025-08-14	11.14	11.13	11.80	10.98	11.31	91,800	1,028,915	11.208	11.14	11.13	11.80	10.98	11.31	91,800	11.208	-0.27%
2025-08-13	11.17	11.10	11.30	11.11	11.27	152,500	1,707,304	11.195	11.17	11.10	11.30	11.11	11.27	152,500	11.195	0.36%
2025-08-12	11.13	11.05	11.13	11.12	11.52	42,600	482,033	11.315	11.13	11.05	11.13	11.12	11.52	42,600	11.315	-3.89%
2025-08-11	11.58	11.48	11.58	11.45	11.58	5,800	66,804	11.518	11.58	11.48	11.58	11.45	11.58	5,800	11.518	1.22%
2025-08-08	11.44	11.41	11.44	11.38	11.51	25,900	295,945	11.426	11.44	11.41	11.44	11.38	11.51	25,900	11.426	-3.30%
2025-08-07	11.83	11.76	11.83	11.76	11.83	30,900	365,001	11.812	11.83	11.76	11.83	11.76	11.83	30,900	11.812	0.60%
2025-08-06	11.76	11.72	11.76	11.68	11.95	76,200	898,238	11.788	11.76	11.72	11.76	11.68	11.95	76,200	11.788	4.63%
2025-08-05	11.24	11.00	11.24	11.24	11.38	187,700	2,121,682	11.304	11.24	11.00	11.24	11.24	11.38	187,700	11.304	-0.44%
2025-08-04	11.29	11.29	-	11.10	11.29	55,600	621,042	11.170	11.29	11.29	-	11.10	11.29	55,600	11.170	0.09%
2025-08-01	11.28	11.12	11.26	11.08	11.30	39,000	436,950	11.204	11.28	11.12	11.26	11.08	11.30	39,000	11.204	-0.18%
2025-07-31	11.30	11.30	11.48	11.30	11.58	70,500	800,704	11.358	11.30	11.30	11.48	11.30	11.58	70,500	11.358	-2.42%
2025-07-30	11.58	11.26	11.58	11.26	11.94	232,000	2,686,686	11.581	11.58	11.26	11.58	11.26	11.94	232,000	11.581	-4.14%
2025-07-29	12.08	12.02	12.08	11.96	13.00	316,100	3,839,556	12.147	12.08	12.02	12.08	11.96	13.00	316,100	12.147	-0.17%
2025-07-28	12.10	12.08	12.10	12.08	12.98	246,900	3,056,636	12.380	12.10	12.08	12.10	12.08	12.98	246,900	12.380	-3.97%
2025-07-25	12.60	12.50	12.60	12.50	12.76	60,500	764,706	12.640	12.60	12.50	12.60	12.50	12.76	60,500	12.640	-0.94%
2025-07-24	12.72	12.70	12.72	12.56	12.76	58,200	738,002	12.680	12.72	12.70	12.72	12.56	12.76	58,200	12.680	-1.09%
2025-07-23	12.86	12.80	12.86	12.68	12.88	42,700	546,792	12.805	12.86	12.80	12.86	12.68	12.88	42,700	12.805	0.78%
2025-07-22	12.76	12.66	12.76	12.56	12.80	67,900	864,160	12.727	12.76	12.66	12.76	12.56	12.80	67,900	12.727	0.79%
2025-07-21	12.66	12.60	12.66	12.60	12.70	120,100	1,518,712	12.645	12.66	12.60	12.66	12.60	12.70	120,100	12.645	-0.78%
2025-07-18	12.76	12.70	12.76	12.50	12.88	39,400	497,354	12.623	12.76	12.70	12.76	12.50	12.88	39,400	12.623	3.57%
2025-07-17	12.32	12.26	12.32	12.22	12.32	29,400	360,950	12.277	12.32	12.26	12.32	12.22	12.32	29,400	12.277	0.33%
2025-07-16	12.28	12.28	12.38	12.26	12.40	103,400	1,274,302	12.324	12.28	12.28	12.38	12.26	12.40	103,400	12.324	0.16%
2025-07-15	12.26	12.26	12.36	12.10	12.50	103,000	1,262,170	12.254	12.26	12.26	12.36	12.10	12.50	103,000	12.254	-2.08%
2025-07-14	12.52	12.34	12.56	12.18	12.90	48,200	603,632	12.523	12.52	12.34	12.56	12.18	12.90	48,200	12.523	-1.26%
2025-07-11	12.68	12.52	12.66	12.24	12.82	50,100	627,410	12.523	12.68	12.52	12.66	12.24	12.82	50,100	12.523	1.93%
2025-07-10	12.44	12.30	12.48	12.30	12.50	49,700	617,152	12.418	12.44	12.30	12.48	12.30	12.50	49,700	12.418	-0.48%
2025-07-09	12.50	12.50	12.54	12.26	12.60	117,700	1,475,778	12.538	12.50	12.50	12.54	12.26	12.60	117,700	12.538	2.80%
2025-07-08	12.16	12.16	12.30	11.84	12.38	137,900	1,682,566	12.201	12.16	12.16	12.30	11.84	12.38	137,900	12.201	5.19%
2025-07-07	11.56	11.52	11.56	11.44	11.70	84,800	978,008	11.533	11.56	11.52	11.56	11.44	11.70	84,800	11.533	-3.99%
2025-07-04	12.04	12.00	12.06	10.96	12.64	435,200	5,136,098	11.802	12.04	12.00	12.06	10.96	12.64	435,200	11.802	11.90%
2025-07-03	10.76	10.76	10.82	10.68	10.88	126,100	1,358,796	10.776	10.76	10.76	10.82	10.68	10.88	126,100	10.776	1.13%
2025-07-02	10.64	10.50	10.64	10.40	10.64	58,500	619,234	10.585	10.64	10.50	10.64	10.40	10.64	58,500	10.585	2.50%
2025-06-30	10.38	10.38	10.44	10.32	10.46	43,500	449,302	10.329	10.38	10.38	10.44	10.32	10.46	43,500	10.329	2.17%
2025-06-27	10.16	10.12	10.16	10.08	10.24	64,300	653,428	10.162	10.16	10.12	10.16	10.08	10.24	64,300	10.162	0.00%
2025-06-26	10.16	10.16	10.26	10.10	10.30	91,400	935,782	10.238	10.16	10.16	10.26	10.10	10.30	91,400	10.238	0.79%
2025-06-25	10.08	9.940	10.08	9.850	10.22	10,000	99,402	9.9402	10.08	9.940	10.08	9.850	10.22	10,000	9.9402	4.89%
2025-06-24	9.610	9.600	9.750	9.460	9.750	95,000	918,654	9.6700	9.610	9.600	9.750	9.460	9.750	95,000	9.6700	-0.52%
2025-06-23	9.660	9.660	9.670	9.450	9.660	13,400	128,343	9.5778	9.660	9.660	9.670	9.450	9.660	13,400	9.5778	-0.62%
2025-06-20	9.720	9.720	9.770	9.720	9.880	26,600	260,838	9.8059	9.720	9.720	9.770	9.720	9.880	26,600	9.8059	0.73%
2025-06-19	9.650	9.640	9.720	9.640	9.940	34,200	332,764	9.7299	9.650	9.640	9.720	9.640	9.940	34,200	9.7299	-2.72%
2025-06-18	9.920	9.920	9.950	9.720	10.32	106,900	1,056,017	9.8786	9.920	9.920	9.950	9.720	10.32	106,900	9.8786	-3.88%
2025-06-17	10.32	10.24	10.32	10.22	10.50	81,700	840,940	10.293	10.32	10.24	10.32	10.22	10.50	81,700	10.293	-1.71%
2025-06-16	10.50	10.50	10.72	10.20	15.00	325,202	3,564,621	10.961	10.50	10.50	10.72	10.20	15.00	325,202	10.961	0.96%
2025-06-13	10.40	10.40	10.52	10.40	10.72	19,700	206,726	10.494	10.40	10.40	10.52	10.40	10.72	19,700	10.494	-1.89%
2025-06-12	10.60	10.60	10.92	10.54	10.68	41,800	442,856	10.595	10.60	10.60	10.92	10.54	10.68	41,800	10.595	-1.49%
2025-06-11	10.76	10.76	10.78	10.50	10.76	16,500	175,798	10.654	10.76	10.76	10.78	10.50	10.76	16,500	10.654	0.56%
2025-06-10	10.70	10.58	10.74	10.52	10.76	22,886	243,775	10.652	10.70	10.58	10.74	10.52	10.76	22,886	10.652	0.56%
2025-06-09	10.64	10.64	10.84	10.42	10.90	111,700	1,188,862	10.643	10.64	10.64	10.84	10.42	10.90	111,700	10.643	2.11%
2025-06-06	10.42	10.40	10.58	10.22	10.74	61,300	643,610	10.499	10.42	10.40	10.58	10.22	10.74	61,300	10.499	1.76%
2025-06-05	10.24	10.24	10.38	10.12	10.46	100,000	1,036,218	10.362	10.24	10.24	10.38	10.12	10.46	100,000	10.362	1.39%
2025-06-04	10.10	10.24	10.30	10.00	10.30	20,000	201,516	10.076	10.10	10.24	10.30	10.00	10.30	20,000	10.076	0.60%
2025-06-03	10.04	10.02	10.16	10.00	10.04	4,300	43,148	10.034	10.04	10.02	10.16	10.00	10.04	4,300	10.034	0.40%
2025-06-02	10.00	10.00	10.06	9.910	10.04	93,400	933,292	9.9924	10.00	10.00	10.06	9.910	10.04	93,400	9.9924	-1.57%
2025-05-30	10.16	10.10	10.16	10.08	10.20	14,400	145,988	10.138	10.16	10.10	10.16	10.08	10.20	14,400	10.138	2.11%
2025-05-29	9.950	9.950	10.00	9.930	10.18	125,600	1,257,685	10.013	9.950	9.950	10.00	9.930	10.18	125,600	10.013	-2.45%
2025-05-28	10.20	10.20	10.30	10.20	10.42	50,000	515,906	10.318	10.20	10.20	10.30	10.20	10.42	50,000	10.318	0.20%
2025-05-27	10.18	10.16	10.38	10.08	10.52	8,500	86,742	10.205	10.18	10.16	10.38	10.08	10.52	8,500	10.205	-1.55%
2025-05-26	10.34	10.32	10.54	10.22	10.34	15,900	162,948	10.248	10.34	10.32	10.54	10.22	10.34	15,900	10.248	-1.90%
2025-05-23	10.54	10.36	10.54	10.16	10.60	66,700	694,406	10.411	10.54	10.36	10.54	10.16	10.60	66,700	10.411	0.76%
2025-05-22	10.46	10.46	10.54	10.38	10.54	32,000	335,126	10.473	10.46	10.46	10.54	10.38	10.54	32,000	10.473	-1.13%
2025-05-21	10.58	10.58	10.70	10.42	10.74	123,300	1,310,564	10.629	10.58	10.58	10.70	10.42	10.74	123,300	10.629	-1.86%
2025-05-20	10.78	10.78	10.80	10.54	10.80	158,000	1,697,360	10.743	10.78	10.78	10.80	10.54	10.80	158,000	10.743	2.28%
2025-05-19	10.54	10.54	10.68	10.40	10.68	52,100	548,900	10.536	10.54	10.54	10.68	10.40	10.68	52,100	10.536	1.35%
2025-05-16	10.40	10.40	10.46	10.26	10.50	32,700	336,624	10.294	10.40	10.40	10.46	10.26	10.50	32,700	10.294	-1.70%
2025-05-15	10.58	10.22	10.60	10.40	10.72	48,500	514,032	10.599	10.58	10.22	10.60	10.40	10.72	48,500	10.599	-1.31%
2025-05-14	10.72	10.70	10.76	10.52	10.80	50,300	535,610	10.648	10.72	10.70	10.76	10.52	10.80	50,300	10.648	1.13%
2025-05-13	10.60	10.50	10.78	10.50	10.80	50,800	542,036	10.670	10.60	10.50	10.78	10.50	10.80	50,800	10.670	0.57%
2025-05-12	10.54	10.54	10.76	10.02	10.60	163,200	1,696,596	10.396	10.54	10.54	10.76	10.02	10.60	163,200	10.396	0.38%
2025-05-09	10.50	10.50	10.62	10.22	10.62	55,300	579,784	10.484	10.50	10.50	10.62	10.22	10.62	55,300	10.484	2.74%
2025-05-08	10.22	10.22	10.44	10.22	10.72	40,600	422,130	10.397	10.22	10.22	10.44	10.22	10.72	40,600	10.397	-2.85%
2025-05-07	10.52	10.52	10.62	10.48	10.68	56,900	603,694	10.610	10.52	10.52	10.62	10.48	10.68	56,900	10.610	0.00%
2025-05-06	10.52	10.48	10.56	10.28	10.62	59,000	619,134	10.494	10.52	10.48	10.56	10.28	10.62	59,000	10.494	0.77%
2025-05-02	10.44	10.44	10.52	10.16	10.58	33,100	342,240	10.340	10.44	10.44	10.52	10.16	10.58	33,100	10.340	3.16%
2025-04-30	10.12	10.10	10.16	10.00	10.20	33,800	341,878	10.115	10.12	10.10	10.16	10.00	10.20	33,800	10.115	0.20%
2025-04-29	10.10	10.02	10.10	10.04	10.16	17,600	177,722	10.098	10.10	10.02	10.10	10.04	10.16	17,600	10.098	-0.20%
2025-04-28	10.12	10.02	10.20	10.06	10.26	12,500	126,412	10.113	10.12	10.02	10.20	10.06	10.26	12,500	10.113	-0.20%
2025-04-25	10.14	10.34	10.44	10.02	10.60	98,600	1,018,112	10.326	10.14	10.34	10.44	10.02	10.60	98,600	10.326	1.50%
2025-04-24	9.990	9.860	9.990	9.850	10.14	28,600	284,041	9.9315	9.990	9.860	9.990	9.850	10.14	28,600	9.9315	0.40%
2025-04-23	9.950	9.950	10.00	9.820	10.00	51,500	511,860	9.9390	9.950	9.950	10.00	9.820	10.00	51,500	9.9390	4.63%
2025-04-22	9.510	9.510	9.550	9.190	9.580	44,700	423,313	9.4701	9.510	9.510	9.550	9.190	9.580	44,700	9.4701	-0.73%
2025-04-17	9.580	9.500	9.650	9.290	9.610	9,000	85,570	9.5078	9.580	9.500	9.650	9.290	9.610	9,000	9.5078	1.05%
2025-04-16	9.480	9.470	9.640	9.400	9.800	58,200	562,333	9.6621	9.480	9.470	9.640	9.400	9.800	58,200	9.6621	-4.44%
2025-04-15	9.920	9.900	10.00	9.820	10.00	80,100	795,936	9.9368	9.920	9.900	10.00	9.820	10.00	80,100	9.9368	-0.80%
2025-04-14	10.00	9.840	10.00	9.790	10.10	35,600	351,208	9.8654	10.00	9.840	10.00	9.790	10.10	35,600	9.8654	1.83%
2025-04-11	9.820	9.740	9.820	9.460	10.40	140,000	1,348,372	9.6312	9.820	9.740	9.820	9.460	10.40	140,000	9.6312	-1.60%
2025-04-10	9.980	9.830	9.980	9.750	10.48	227,900	2,272,863	9.9731	9.980	9.830	9.980	9.750	10.48	227,900	9.9731	3.74%
2025-04-09	9.620	9.620	9.840	8.770	9.900	259,900	2,496,661	9.6062	9.620	9.620	9.840	8.770	9.900	259,900	9.6062	-1.33%
2025-04-08	9.750	9.700	9.750	9.500	9.860	276,300	2,676,042	9.6853	9.750	9.700	9.750	9.500	9.860	276,300	9.6853	2.63%
2025-04-07	9.500	9.420	9.500	9.420	10.50	730,600	7,047,477	9.6461	9.500	9.420	9.500	9.420	10.50	730,600	9.6461	-13.00%
2025-04-03	10.92	10.92	10.96	10.92	11.26	383,600	4,225,866	11.016	10.92	10.92	10.96	10.92	11.26	383,600	11.016	-3.70%
2025-04-02	11.34	11.30	11.34	11.22	11.94	52,000	604,298	11.621	11.34	11.30	11.34	11.22	11.94	52,000	11.621	-2.24%
2025-04-01	11.60	11.54	11.60	11.12	11.72	160,900	1,862,976	11.578	11.60	11.54	11.60	11.12	11.72	160,900	11.578	0.52%
2025-03-31	11.54	11.54	11.66	10.90	12.26	451,200	5,145,574	11.404	11.54	11.54	11.66	10.90	12.26	451,200	11.404	-5.87%
2025-03-28	12.26	12.24	12.26	12.00	12.28	193,200	2,353,268	12.180	12.26	12.24	12.26	12.00	12.28	193,200	12.180	3.37%
2025-03-27	11.86	11.86	11.94	11.60	12.18	195,900	2,314,380	11.814	11.86	11.86	11.94	11.60	12.18	195,900	11.814	-2.47%
2025-03-26	12.16	12.06	12.16	11.86	12.18	53,500	644,782	12.052	12.16	12.06	12.16	11.86	12.18	53,500	12.052	1.33%
2025-03-25	12.00	12.00	12.12	11.92	12.32	128,100	1,552,688	12.121	12.00	12.00	12.12	11.92	12.32	128,100	12.121	-4.00%
2025-03-24	12.50	12.42	12.50	11.92	12.50	176,200	2,168,786	12.309	12.50	12.42	12.50	11.92	12.50	176,200	12.309	5.57%
2025-03-21	11.84	11.84	11.92	11.52	11.92	350,700	4,130,498	11.778	11.84	11.84	11.92	11.52	11.92	350,700	11.778	-6.92%
2025-03-20	12.72	12.72	12.86	12.72	13.10	104,700	1,346,437	12.860	12.72	12.72	12.86	12.72	13.10	104,700	12.860	-4.36%
2025-03-19	13.30	13.30	13.40	13.16	13.44	116,000	1,544,456	13.314	13.30	13.30	13.40	13.16	13.44	116,000	13.314	-0.75%
2025-03-18	13.40	13.40	13.44	13.20	13.50	104,300	1,387,962	13.307	13.40	13.40	13.44	13.20	13.50	104,300	13.307	3.88%
2025-03-17	12.90	12.90	13.00	12.78	13.00	45,900	592,498	12.908	12.90	12.90	13.00	12.78	13.00	45,900	12.908	-1.07%
2025-03-14	13.04	13.00	13.04	12.66	13.08	268,000	3,459,662	12.909	13.04	13.00	13.04	12.66	13.08	268,000	12.909	-3.83%
2025-03-13	13.56	13.56	13.66	12.96	13.68	227,800	3,028,862	13.296	13.56	13.56	13.66	12.96	13.68	227,800	13.296	0.15%
2025-03-12	13.54	13.38	13.54	13.30	13.68	145,100	1,950,188	13.440	13.54	13.38	13.54	13.30	13.68	145,100	13.440	1.20%
2025-03-11	13.38	13.36	13.38	12.50	13.66	396,100	5,270,203	13.305	13.38	13.36	13.38	12.50	13.66	396,100	13.305	-5.51%
2025-03-10	14.16	14.04	14.16	14.08	14.86	108,900	1,558,389	14.310	14.16	14.04	14.16	14.08	14.86	108,900	14.310	-1.26%
2025-03-07	14.34	14.30	14.34	13.96	14.46	353,300	5,062,238	14.328	14.34	14.30	14.34	13.96	14.46	353,300	14.328	0.99%
2025-03-06	14.20	14.16	14.20	13.90	14.30	371,100	5,216,297	14.056	14.20	14.16	14.20	13.90	14.30	371,100	14.056	6.93%
2025-03-05	13.28	13.28	13.30	13.00	13.66	252,500	3,355,218	13.288	13.28	13.28	13.30	13.00	13.66	252,500	13.288	5.23%
2025-03-04	12.62	12.60	12.88	12.00	12.94	253,800	3,155,882	12.435	12.62	12.60	12.88	12.00	12.94	253,800	12.435	-2.47%
2025-03-03	12.94	12.80	12.94	12.82	13.54	52,800	699,254	13.243	12.94	12.80	12.94	12.82	13.54	52,800	13.243	-0.46%
2025-02-28	13.00	12.88	13.00	12.76	13.96	243,400	3,213,962	13.204	13.00	12.88	13.00	12.76	13.96	243,400	13.204	-5.52%
2025-02-27	13.76	13.76	13.78	13.54	14.10	186,700	2,566,102	13.745	13.76	13.76	13.78	13.54	14.10	186,700	13.745	-0.43%
2025-02-26	13.82	13.74	13.82	13.44	14.00	539,000	7,406,750	13.742	13.82	13.74	13.82	13.44	14.00	539,000	13.742	4.54%
2025-02-25	13.22	13.22	13.40	13.12	13.72	428,700	5,758,522	13.433	13.22	13.22	13.40	13.12	13.72	428,700	13.433	-4.20%
2025-02-24	13.80	13.78	13.80	13.60	14.56	830,500	11,693,164	14.080	13.80	13.78	13.80	13.60	14.56	830,500	14.080	-9.21%
2025-02-21	15.20	15.20	15.22	14.36	15.20	834,700	12,258,984	14.687	15.20	15.20	15.22	14.36	15.20	834,700	14.687	8.26%
2025-02-20	14.04	14.04	14.10	13.88	14.80	748,000	10,632,234	14.214	14.04	14.04	14.10	13.88	14.80	748,000	14.214	2.63%
2025-02-19	13.68	13.60	13.68	13.30	14.68	949,700	13,058,106	13.750	13.68	13.60	13.68	13.30	14.68	949,700	13.750	-7.57%
2025-02-18	14.80	14.30	14.80	13.78	15.44	1,311,600	18,965,590	14.460	14.80	14.30	14.80	13.78	15.44	1,311,600	14.460	-1.60%
2025-02-17	15.04	15.04	15.08	13.20	15.58	2,465,300	36,321,368	14.733	15.04	15.04	15.08	13.20	15.58	2,465,300	14.733	18.61%
2025-02-14	12.68	12.68	12.90	11.64	13.46	1,744,100	22,012,328	12.621	12.68	12.68	12.90	11.64	13.46	1,744,100	12.621	19.40%
2025-02-13	10.62	10.52	10.62	10.54	11.54	674,900	7,523,166	11.147	10.62	10.52	10.62	10.54	11.54	674,900	11.147	-6.35%
2025-02-12	11.34	11.34	11.38	10.22	11.34	561,600	5,986,424	10.660	11.34	11.34	11.38	10.22	11.34	561,600	10.660	8.00%
2025-02-11	10.50	10.46	10.50	10.00	10.66	616,900	6,412,768	10.395	10.50	10.46	10.50	10.00	10.66	616,900	10.395	15.01%
2025-02-10	9.130	9.130	9.160	8.930	9.320	204,900	1,863,366	9.0940	9.130	9.130	9.160	8.930	9.320	204,900	9.0940	5.92%
2025-02-07	8.620	8.610	8.660	8.410	8.720	55,100	476,517	8.6482	8.620	8.610	8.660	8.410	8.720	55,100	8.6482	-1.03%
2025-02-06	8.710	8.690	8.710	8.680	8.880	201,800	1,761,467	8.7288	8.710	8.690	8.710	8.680	8.880	201,800	8.7288	3.94%
2025-02-05	8.380	8.360	8.380	8.380	8.480	31,900	268,775	8.4255	8.380	8.360	8.380	8.380	8.480	31,900	8.4255	-3.12%
2025-02-04	8.650	8.650	8.660	8.500	8.740	51,900	446,313	8.5995	8.650	8.650	8.660	8.500	8.740	51,900	8.5995	1.76%
2025-02-03	8.500	8.450	8.500	8.470	8.550	25,000	212,317	8.4927	8.500	8.450	8.500	8.470	8.550	25,000	8.4927	-4.82%
2025-01-28	8.930	8.430	8.930	8.920	8.930	1,000	8,924	8.9240	8.930	8.430	8.930	8.920	8.930	1,000	8.9240	-0.11%
2025-01-27	8.940	8.930	8.940	8.520	8.950	46,600	408,521	8.7665	8.940	8.930	8.940	8.520	8.950	46,600	8.7665	-1.43%
2025-01-24	9.070	8.450	8.750	8.370	9.180	2,300	19,816	8.6157	9.070	8.450	8.750	8.370	9.180	2,300	8.6157	5.59%
2025-01-23	8.590	8.590	8.980	8.590	9.000	1,900	16,898	8.8937	8.590	8.590	8.980	8.590	9.000	1,900	8.8937	-3.59%
2025-01-22	8.910	8.740	8.910	8.880	8.920	900	8,001	8.8900	8.910	8.740	8.910	8.880	8.920	900	8.8900	0.34%
2025-01-21	8.880	8.500	8.880	8.430	8.880	31,900	274,053	8.5910	8.880	8.500	8.880	8.430	8.880	31,900	8.5910	5.46%
2025-01-20	8.420	8.400	8.420	8.400	8.480	9,800	82,775	8.4464	8.420	8.400	8.420	8.400	8.480	9,800	8.4464	-0.71%
2025-01-17	8.480	8.350	8.480	8.300	8.500	12,300	104,221	8.4733	8.480	8.350	8.480	8.300	8.500	12,300	8.4733	1.92%
2025-01-16	8.320	8.300	8.320	8.310	8.530	36,600	305,448	8.3456	8.320	8.300	8.320	8.310	8.530	36,600	8.3456	-0.36%
2025-01-15	8.350	8.340	8.610	8.340	9.300	8,900	76,692	8.6171	8.350	8.340	8.610	8.340	9.300	8,900	8.6171	-2.34%
2025-01-14	8.550	8.540	8.800	8.500	8.800	1,300	11,195	8.6115	8.550	8.540	8.800	8.500	8.800	1,300	8.6115	-0.47%
2025-01-13	8.590	8.520	8.590	8.520	8.600	2,000	17,164	8.5820	8.590	8.520	8.590	8.520	8.600	2,000	8.5820	-1.38%
2025-01-10	8.710	8.650	8.760	8.700	8.790	7,000	61,073	8.7247	8.710	8.650	8.760	8.700	8.790	7,000	8.7247	-0.57%
2025-01-09	8.760	8.760	8.930	8.650	8.650	100	865	8.6500	8.760	8.760	8.930	8.650	8.650	100	8.6500	0.11%
2025-01-08	8.750	8.740	8.800	8.700	8.800	2,500	21,985	8.7940	8.750	8.740	8.800	8.700	8.800	2,500	8.7940	0.92%
2025-01-07	8.670	8.670	8.970	8.560	9.000	11,200	97,148	8.6739	8.670	8.670	8.970	8.560	9.000	11,200	8.6739	-6.67%
2025-01-06	9.290	9.270	9.300	9.260	9.300	1,700	15,804	9.2965	9.290	9.270	9.300	9.260	9.300	1,700	9.2965	-0.21%
2025-01-03	9.310	8.950	9.310	8.930	9.310	1,400	12,948	9.2486	9.310	8.950	9.310	8.930	9.310	1,400	9.2486	0.00%
2025-01-02	9.310	8.930	9.310	9.040	9.400	5,700	52,666	9.2396	9.310	8.930	9.310	9.040	9.400	5,700	9.2396	-3.82%
2024-12-31	9.680	8.650	9.680	9.500	9.710	8,800	84,067	9.5531	9.680	8.650	9.680	9.500	9.710	8,800	9.5531	0.10%
2024-12-30	9.670	9.480	9.670	9.400	9.670	24,600	231,926	9.4279	9.670	9.480	9.670	9.400	9.670	24,600	9.4279	2.44%
2024-12-27	9.440	9.200	9.440	9.200	9.490	8,100	76,049	9.3888	9.440	9.200	9.440	9.200	9.490	8,100	9.3888	0.43%
2024-12-24	9.400	9.310	9.480	9.300	9.480	3,400	31,919	9.3879	9.400	9.310	9.480	9.300	9.480	3,400	9.3879	-0.74%
2024-12-23	9.470	9.150	9.470	9.460	9.490	4,400	41,665	9.4693	9.470	9.150	9.470	9.460	9.490	4,400	9.4693	0.00%
2024-12-20	9.470	9.460	9.470	9.050	9.620	15,400	143,589	9.3240	9.470	9.460	9.470	9.050	9.620	15,400	9.3240	-1.56%
2024-12-19	9.620	9.220	9.620	9.510	9.720	13,600	131,464	9.6665	9.620	9.220	9.620	9.510	9.720	13,600	9.6665	-1.33%
2024-12-18	9.750	9.760	9.800	9.550	9.760	13,600	131,507	9.6696	9.750	9.760	9.800	9.550	9.760	13,600	9.6696	4.50%
2024-12-17	9.330	9.330	9.360	9.140	9.340	15,200	140,490	9.2428	9.330	9.330	9.360	9.140	9.340	15,200	9.2428	0.21%
2024-12-16	9.310	9.050	9.310	8.600	9.690	111,000	1,007,472	9.0763	9.310	9.050	9.310	8.600	9.690	111,000	9.0763	-4.02%
2024-12-13	9.700	9.200	9.710	9.700	9.780	2,500	24,410	9.7640	9.700	9.200	9.710	9.700	9.780	2,500	9.7640	-2.81%
2024-12-12	9.980	9.880	9.980	9.890	9.990	4,200	41,843	9.9626	9.980	9.880	9.980	9.890	9.990	4,200	9.9626	-0.10%
2024-12-11	9.990	9.920	9.990	9.930	10.00	48,300	481,414	9.9672	9.990	9.920	9.990	9.930	10.00	48,300	9.9672	0.60%
2024-12-10	9.930	9.780	9.930	9.780	9.960	21,900	216,423	9.8823	9.930	9.780	9.930	9.780	9.960	21,900	9.8823	-0.10%
2024-12-09	9.940	9.850	9.940	9.780	9.940	47,800	470,332	9.8396	9.940	9.850	9.940	9.780	9.940	47,800	9.8396	1.43%
2024-12-06	9.800	9.670	9.800	9.780	9.850	3,600	35,287	9.8019	9.800	9.670	9.800	9.780	9.850	3,600	9.8019	2.40%
2024-12-05	9.570	9.570	9.610	9.570	9.790	16,900	164,323	9.7233	9.570	9.570	9.610	9.570	9.790	16,900	9.7233	-3.24%
2024-12-04	9.890	9.430	9.890	9.390	9.890	63,200	594,910	9.4131	9.890	9.430	9.890	9.390	9.890	63,200	9.4131	5.21%
2024-12-03	9.400	9.400	9.800	9.310	9.420	12,100	113,679	9.3950	9.400	9.400	9.800	9.310	9.420	12,100	9.3950	1.08%
2024-12-02	9.300	9.300	9.470	9.260	9.900	22,800	217,293	9.5304	9.300	9.300	9.470	9.260	9.900	22,800	9.5304	-2.11%
2024-11-29	9.500	9.420	9.500	9.140	9.500	18,000	168,277	9.3487	9.500	9.420	9.500	9.140	9.500	18,000	9.3487	0.53%
2024-11-28	9.450	9.450	9.470	9.260	9.730	31,500	301,451	9.5699	9.450	9.450	9.470	9.260	9.730	31,500	9.5699	2.05%
2024-11-27	9.260	9.260	9.470	9.240	9.280	14,600	135,143	9.2564	9.260	9.260	9.470	9.240	9.280	14,600	9.2564	-0.11%
2024-11-26	9.270	9.020	9.270	8.510	9.970	13,700	125,539	9.1634	9.270	9.020	9.270	8.510	9.970	13,700	9.1634	-1.17%
2024-11-25	9.380	9.290	9.380	9.030	9.380	23,900	218,355	9.1362	9.380	9.290	9.380	9.030	9.380	23,900	9.1362	4.80%
2024-11-22	8.950	8.610	8.960	8.950	8.960	4,500	40,305	8.9567	8.950	8.610	8.960	8.950	8.960	4,500	8.9567	-1.76%
2024-11-21	9.110	9.110	9.270	9.030	9.570	27,600	255,945	9.2734	9.110	9.110	9.270	9.030	9.570	27,600	9.2734	1.22%
2024-11-20	9.000	9.000	9.150	9.000	9.210	8,700	79,618	9.1515	9.000	9.000	9.150	9.000	9.210	8,700	9.1515	1.24%
2024-11-19	8.890	8.890	9.140	8.880	9.000	11,400	101,465	8.9004	8.890	8.890	9.140	8.880	9.000	11,400	8.9004	-1.22%
2024-11-18	9.000	9.000	9.100	8.950	9.000	6,700	60,106	8.9710	9.000	9.000	9.100	8.950	9.000	6,700	8.9710	0.45%
2024-11-15	8.960	8.960	9.190	8.950	8.960	9,100	81,457	8.9513	8.960	8.960	9.190	8.950	8.960	9,100	8.9513	0.11%
2024-11-14	8.950	8.940	9.090	8.920	9.400	23,900	218,791	9.1544	8.950	8.940	9.090	8.920	9.400	23,900	9.1544	3.95%
2024-11-13	8.610	8.570	8.610	8.500	8.670	10,800	92,725	8.5856	8.610	8.570	8.610	8.500	8.670	10,800	8.5856	-0.69%
2024-11-12	8.670	8.660	8.690	8.650	9.030	17,500	153,409	8.7662	8.670	8.660	8.690	8.650	9.030	17,500	8.7662	-3.99%
2024-11-11	9.030	9.030	9.200	8.700	9.030	11,200	98,906	8.8309	9.030	9.030	9.200	8.700	9.030	11,200	8.8309	-0.77%
2024-11-08	9.100	9.000	9.210	8.990	9.210	21,400	194,939	9.1093	9.100	9.000	9.210	8.990	9.210	21,400	9.1093	-2.67%
2024-11-07	9.350	9.210	9.350	8.900	9.400	9,300	85,608	9.2052	9.350	9.210	9.350	8.900	9.400	9,300	9.2052	2.75%
2024-11-06	9.100	8.900	9.160	8.900	9.200	11,900	108,435	9.1122	9.100	8.900	9.160	8.900	9.200	11,900	9.1122	-0.87%
2024-11-05	9.180	9.180	9.780	9.120	9.190	14,800	135,818	9.1769	9.180	9.180	9.780	9.120	9.190	14,800	9.1769	0.88%
2024-11-04	9.100	9.100	9.190	8.910	9.310	19,600	178,774	9.1211	9.100	9.100	9.190	8.910	9.310	19,600	9.1211	-2.26%
2024-11-01	9.310	9.300	9.330	9.230	9.340	3,700	34,375	9.2905	9.310	9.300	9.330	9.230	9.340	3,700	9.2905	-1.27%
2024-10-31	9.430	9.430	9.880	9.250	9.990	27,100	256,081	9.4495	9.430	9.430	9.880	9.250	9.990	27,100	9.4495	-4.65%
2024-10-30	9.890	9.560	9.990	9.210	9.890	15,400	143,816	9.3387	9.890	9.560	9.990	9.210	9.890	15,400	9.3387	6.92%
2024-10-29	9.250	9.220	9.300	9.130	9.660	14,800	137,094	9.2631	9.250	9.220	9.300	9.130	9.660	14,800	9.2631	1.31%
2024-10-28	9.130	9.130	9.200	8.980	9.200	13,900	126,611	9.1087	9.130	9.130	9.200	8.980	9.200	13,900	9.1087	2.47%
2024-10-25	8.910	8.900	9.200	8.830	9.000	13,200	117,248	8.8824	8.910	8.900	9.200	8.830	9.000	13,200	8.8824	-1.00%
2024-10-24	9.000	9.000	9.200	8.960	9.200	18,900	170,503	9.0213	9.000	9.000	9.200	8.960	9.200	18,900	9.0213	-1.96%
2024-10-23	9.180	9.130	9.180	9.090	9.180	32,900	299,675	9.1087	9.180	9.130	9.180	9.090	9.180	32,900	9.1087	-0.22%
2024-10-22	9.200	9.140	9.200	9.140	9.300	31,100	287,034	9.2294	9.200	9.140	9.200	9.140	9.300	31,100	9.2294	0.55%
2024-10-21	9.150	9.150	9.290	9.100	9.350	35,900	330,535	9.2071	9.150	9.150	9.290	9.100	9.350	35,900	9.2071	-1.08%
2024-10-18	9.250	9.120	9.250	9.120	9.500	18,600	171,350	9.2124	9.250	9.120	9.250	9.120	9.500	18,600	9.2124	0.54%
2024-10-17	9.200	9.200	9.250	9.200	10.00	31,200	293,300	9.4006	9.200	9.200	9.250	9.200	10.00	31,200	9.4006	0.00%
2024-10-16	9.200	9.180	9.200	9.110	9.490	28,500	262,799	9.2210	9.200	9.180	9.200	9.110	9.490	28,500	9.2210	-2.54%
2024-10-15	9.440	9.200	9.440	9.200	9.770	207,500	1,993,084	9.6052	9.440	9.200	9.440	9.200	9.770	207,500	9.6052	-5.03%
2024-10-14	9.940	9.860	9.940	9.710	10.00	136,900	1,351,590	9.8728	9.940	9.860	9.940	9.710	10.00	136,900	9.8728	-2.93%
2024-10-10	10.24	10.24	10.26	10.04	10.68	100,300	1,049,080	10.459	10.24	10.24	10.26	10.04	10.68	100,300	10.459	-2.10%
2024-10-09	10.46	10.34	10.46	10.02	11.04	290,300	2,998,788	10.330	10.46	10.34	10.46	10.02	11.04	290,300	10.330	-1.51%
2024-10-08	10.62	10.62	10.70	10.30	12.00	293,400	3,147,600	10.728	10.62	10.62	10.70	10.30	12.00	293,400	10.728	-11.50%
2024-10-07	12.00	12.00	12.04	11.60	12.40	752,500	9,086,728	12.075	12.00	12.00	12.04	11.60	12.40	752,500	12.075	7.14%
2024-10-04	11.20	11.12	11.20	10.04	11.20	1,111,700	12,186,086	10.962	11.20	11.12	11.20	10.04	11.20	1,111,700	10.962	6.87%
2024-10-03	10.48	10.36	10.48	9.930	11.02	180,600	1,855,661	10.275	10.48	10.36	10.48	9.930	11.02	180,600	10.275	-4.55%
2024-10-02	10.98	10.98	11.00	10.00	11.44	1,578,400	16,959,148	10.745	10.98	10.98	11.00	10.00	11.44	1,578,400	10.745	4.77%
2024-09-30	10.48	10.26	10.48	9.600	10.48	927,900	9,207,746	9.9232	10.48	10.26	10.48	9.600	10.48	927,900	9.9232	15.29%
2024-09-27	9.090	9.090	9.250	9.080	10.00	293,100	2,720,907	9.2832	9.090	9.090	9.250	9.080	10.00	293,100	9.2832	0.89%
2024-09-26	9.010	8.970	9.010	8.760	9.010	110,700	983,555	8.8849	9.010	8.970	9.010	8.760	9.010	110,700	8.8849	3.21%
2024-09-25	8.730	8.710	8.730	8.430	8.810	172,900	1,517,908	8.7791	8.730	8.710	8.730	8.430	8.810	172,900	8.7791	0.34%
2024-09-24	8.700	8.450	8.700	8.390	8.700	45,900	388,679	8.4680	8.700	8.450	8.700	8.390	8.700	45,900	8.4680	4.69%
2024-09-23	8.310	8.300	8.440	8.310	8.500	3,700	31,253	8.4468	8.310	8.300	8.440	8.310	8.500	3,700	8.4468	-1.54%
2024-09-20	8.440	8.350	8.440	8.220	8.440	65,500	546,990	8.3510	8.440	8.350	8.440	8.220	8.440	65,500	8.3510	0.84%
2024-09-19	8.370	8.400	8.440	8.370	8.390	17,100	143,355	8.3833	8.370	8.400	8.440	8.370	8.390	17,100	8.3833	0.00%
2024-09-17	8.370	8.370	8.440	8.300	8.370	5,800	48,333	8.3333	8.370	8.370	8.440	8.300	8.370	5,800	8.3333	0.84%
2024-09-16	8.300	8.280	8.440	8.300	8.440	10,600	89,268	8.4215	8.300	8.280	8.440	8.300	8.440	10,600	8.4215	-1.66%
2024-09-13	8.440	8.300	8.440	8.110	8.450	36,100	302,639	8.3834	8.440	8.300	8.440	8.110	8.450	36,100	8.3834	0.60%
2024-09-12	8.390	8.270	8.390	8.230	8.390	8,400	69,969	8.3296	8.390	8.270	8.390	8.230	8.390	8,400	8.3296	1.08%
2024-09-11	8.300	8.300	8.370	8.160	8.370	91,600	761,965	8.3184	8.300	8.300	8.370	8.160	8.370	91,600	8.3184	-2.35%
2024-09-10	8.500	8.360	8.500	8.300	8.500	16,200	136,884	8.4496	8.500	8.360	8.500	8.300	8.500	16,200	8.4496	1.19%
2024-09-09	8.400	8.360	8.400	8.360	8.400	22,200	185,939	8.3756	8.400	8.360	8.400	8.360	8.400	22,200	8.3756	0.36%
2024-09-05	8.370	8.370	8.500	8.290	8.500	21,600	181,062	8.3825	8.370	8.370	8.500	8.290	8.500	21,600	8.3825	1.45%
2024-09-04	8.250	8.250	8.350	8.250	8.360	21,700	180,625	8.3237	8.250	8.250	8.350	8.250	8.360	21,700	8.3237	-1.20%
2024-09-03	8.350	8.350	8.400	8.300	8.350	6,000	50,094	8.3490	8.350	8.350	8.400	8.300	8.350	6,000	8.3490	-0.36%
2024-09-02	8.380	8.380	8.390	8.320	8.420	18,700	157,021	8.3968	8.380	8.380	8.390	8.320	8.420	18,700	8.3968	0.36%
2024-08-30	8.350	8.350	8.400	8.060	8.410	103,000	861,704	8.3661	8.350	8.350	8.400	8.060	8.410	103,000	8.3661	-0.12%
2024-08-29	8.360	8.020	8.350	-	-	0	0	-	8.360	8.020	8.350	-	-	0	-	-0.71%
2024-08-28	8.420	8.420	8.490	8.170	8.490	16,600	138,113	8.3201	8.420	8.420	8.490	8.170	8.490	16,600	8.3201	-0.82%
2024-08-27	8.490	8.360	8.490	8.090	8.490	67,700	566,802	8.3723	8.490	8.360	8.490	8.090	8.490	67,700	8.3723	6.93%
2024-08-26	7.940	7.930	7.940	7.610	7.970	19,800	155,083	7.8325	7.940	7.930	7.940	7.610	7.970	19,800	7.8325	1.40%
2024-08-23	7.830	7.830	7.940	7.790	7.950	8,000	63,024	7.8780	7.830	7.830	7.940	7.790	7.950	8,000	7.8780	-2.13%
2024-08-22	8.000	8.000	8.500	7.510	8.000	23,100	183,089	7.9259	8.000	8.000	8.500	7.510	8.000	23,100	7.9259	1.27%
2024-08-21	7.900	7.900	7.950	7.900	7.940	8,200	64,836	7.9068	7.900	7.900	7.950	7.900	7.940	8,200	7.9068	0.00%
2024-08-20	7.900	7.900	8.100	7.900	8.240	33,100	266,262	8.0442	7.900	7.900	8.100	7.900	8.240	33,100	8.0442	-1.37%
2024-08-19	8.010	8.010	8.250	7.900	8.040	4,800	38,254	7.9696	8.010	8.010	8.250	7.900	8.040	4,800	7.9696	-0.37%
2024-08-16	8.040	8.040	8.360	7.760	8.040	8,900	70,870	7.9629	8.040	8.040	8.360	7.760	8.040	8,900	7.9629	0.50%
2024-08-15	8.000	7.990	8.250	8.000	8.050	2,100	16,856	8.0267	8.000	7.990	8.250	8.000	8.050	2,100	8.0267	-0.50%
2024-08-14	8.040	8.040	8.100	7.810	8.050	21,800	175,166	8.0351	8.040	8.040	8.100	7.810	8.050	21,800	8.0351	0.50%
2024-08-13	8.000	8.000	8.080	7.900	8.150	55,200	438,817	7.9496	8.000	8.000	8.080	7.900	8.150	55,200	7.9496	-2.08%
2024-08-12	8.170	8.170	8.300	8.170	8.220	5,800	47,671	8.2191	8.170	8.170	8.300	8.170	8.220	5,800	8.2191	-0.49%
2024-08-09	8.210	8.210	8.350	8.180	8.220	24,400	200,227	8.2060	8.210	8.210	8.350	8.180	8.220	24,400	8.2060	0.12%
2024-08-08	8.200	8.200	8.340	8.200	8.220	17,300	142,060	8.2116	8.200	8.200	8.340	8.200	8.220	17,300	8.2116	-1.80%
2024-08-07	8.350	8.350	8.380	8.280	8.350	4,000	33,261	8.3153	8.350	8.350	8.380	8.280	8.350	4,000	8.3153	1.95%
2024-08-06	8.190	8.190	8.300	8.190	8.300	18,300	150,449	8.2213	8.190	8.190	8.300	8.190	8.300	18,300	8.2213	0.24%
2024-08-05	8.170	8.170	8.220	8.040	8.290	76,600	628,149	8.2004	8.170	8.170	8.220	8.040	8.290	76,600	8.2004	-1.57%
2024-08-02	8.300	8.300	8.320	8.300	8.490	10,800	90,233	8.3549	8.300	8.300	8.320	8.300	8.490	10,800	8.3549	-0.36%
2024-08-01	8.330	8.330	8.500	8.300	8.330	22,800	189,701	8.3202	8.330	8.330	8.500	8.300	8.330	22,800	8.3202	-2.00%
2024-07-31	8.500	8.450	8.500	8.440	8.500	35,400	300,502	8.4888	8.500	8.450	8.500	8.440	8.500	35,400	8.4888	2.91%
2024-07-30	8.260	8.260	8.350	8.210	8.420	57,600	477,789	8.2949	8.260	8.260	8.350	8.210	8.420	57,600	8.2949	0.85%
2024-07-29	8.190	8.210	8.380	8.190	8.500	9,300	77,771	8.3625	8.190	8.210	8.380	8.190	8.500	9,300	8.3625	-0.61%
2024-07-26	8.240	8.240	8.350	8.210	8.400	37,500	311,114	8.2964	8.240	8.240	8.350	8.210	8.400	37,500	8.2964	-2.02%
2024-07-25	8.410	8.410	8.520	8.400	8.470	26,600	224,206	8.4288	8.410	8.410	8.520	8.400	8.470	26,600	8.4288	-2.10%
2024-07-24	8.590	8.450	8.590	8.450	8.590	83,800	712,694	8.5047	8.590	8.450	8.590	8.450	8.590	83,800	8.5047	0.47%
2024-07-23	8.550	8.550	8.600	8.540	8.550	164,300	1,404,760	8.5500	8.550	8.550	8.600	8.540	8.550	164,300	8.5500	-1.16%
2024-07-22	8.650	8.650	8.670	8.570	8.890	128,500	1,107,730	8.6205	8.650	8.650	8.670	8.570	8.890	128,500	8.6205	1.76%
2024-07-19	8.500	8.440	8.610	8.070	8.830	186,200	1,586,851	8.5223	8.500	8.440	8.610	8.070	8.830	186,200	8.5223	1.07%
2024-07-18	8.410	8.410	8.500	8.220	8.410	12,900	107,617	8.3424	8.410	8.410	8.500	8.220	8.410	12,900	8.3424	2.19%
2024-07-17	8.230	8.180	8.230	7.970	8.230	29,000	236,184	8.1443	8.230	8.180	8.230	7.970	8.230	29,000	8.1443	3.13%
2024-07-16	7.980	7.920	8.000	7.920	8.270	108,500	864,975	7.9721	7.980	7.920	8.000	7.920	8.270	108,500	7.9721	-3.51%
2024-07-15	8.270	8.220	8.280	8.110	8.780	81,700	684,745	8.3812	8.270	8.220	8.280	8.110	8.780	81,700	8.3812	-5.49%
2024-07-12	8.750	8.750	8.800	8.550	8.900	71,700	628,337	8.7634	8.750	8.750	8.800	8.550	8.900	71,700	8.7634	5.42%
2024-07-11	8.300	7.930	8.380	8.300	8.410	48,200	403,562	8.3727	8.300	7.930	8.380	8.300	8.410	48,200	8.3727	-1.78%
2024-07-10	8.450	8.450	8.500	8.200	8.580	90,800	765,697	8.4328	8.450	8.450	8.500	8.200	8.580	90,800	8.4328	7.23%
2024-07-09	7.880	7.880	7.950	7.840	8.190	63,000	502,107	7.9700	7.880	7.880	7.950	7.840	8.190	63,000	7.9700	-4.95%
2024-07-08	8.290	8.290	8.340	8.010	8.420	90,700	755,140	8.3257	8.290	8.290	8.340	8.010	8.420	90,700	8.3257	3.62%
2024-07-05	8.000	7.950	8.000	7.720	8.000	41,700	328,068	7.8673	8.000	7.950	8.000	7.720	8.000	41,700	7.8673	0.38%
2024-07-04	7.970	7.940	7.970	7.400	8.290	266,100	2,137,410	8.0324	7.970	7.940	7.970	7.400	8.290	266,100	8.0324	9.33%
2024-07-03	7.290	7.220	7.290	6.650	7.400	273,000	1,913,222	7.0081	7.290	7.220	7.290	6.650	7.400	273,000	7.0081	5.04%
2024-07-02	6.940	6.740	6.940	6.740	7.020	70,000	484,222	6.9175	6.940	6.740	6.940	6.740	7.020	70,000	6.9175	1.61%
2024-06-28	6.830	6.830	6.900	6.720	6.990	104,300	719,974	6.9029	6.830	6.830	6.900	6.720	6.990	104,300	6.9029	-3.39%
2024-06-27	7.070	7.000	7.070	6.960	7.300	154,600	1,087,370	7.0334	7.070	7.000	7.070	6.960	7.300	154,600	7.0334	-5.35%
2024-06-26	7.470	7.360	7.470	7.210	7.560	17,300	127,363	7.3620	7.470	7.360	7.470	7.210	7.560	17,300	7.3620	0.54%
2024-06-25	7.430	7.300	7.430	7.280	7.530	70,500	520,346	7.3808	7.430	7.300	7.430	7.280	7.530	70,500	7.3808	-1.59%
2024-06-24	7.550	7.290	7.550	7.240	7.550	26,500	194,158	7.3267	7.550	7.290	7.550	7.240	7.550	26,500	7.3267	2.17%
2024-06-21	7.390	7.390	7.570	7.280	7.770	62,700	466,062	7.4332	7.390	7.390	7.570	7.280	7.770	62,700	7.4332	-2.25%
2024-06-20	7.560	7.560	7.580	7.560	7.760	14,900	114,518	7.6858	7.560	7.560	7.580	7.560	7.760	14,900	7.6858	-3.94%
2024-06-19	7.870	7.810	7.870	7.680	7.870	35,100	272,352	7.7593	7.870	7.810	7.870	7.680	7.870	35,100	7.7593	2.74%
2024-06-18	7.660	7.550	7.660	7.400	7.710	36,400	271,397	7.4560	7.660	7.550	7.660	7.400	7.710	36,400	7.4560	2.00%
2024-06-17	7.510	7.500	7.550	7.510	7.670	122,600	926,676	7.5585	7.510	7.500	7.550	7.510	7.670	122,600	7.5585	-2.21%
2024-06-14	7.680	7.680	7.700	7.680	8.220	194,300	1,521,578	7.8311	7.680	7.680	7.700	7.680	8.220	194,300	7.8311	-6.57%
2024-06-13	8.220	8.150	8.220	8.150	8.320	117,000	963,987	8.2392	8.220	8.150	8.220	8.150	8.320	117,000	8.2392	-2.49%
2024-06-12	8.430	8.400	8.430	8.320	8.700	46,300	391,100	8.4471	8.430	8.400	8.430	8.320	8.700	46,300	8.4471	-3.33%
2024-06-11	8.720	8.650	8.730	8.530	8.800	38,900	336,080	8.6396	8.720	8.650	8.730	8.530	8.800	38,900	8.6396	-0.91%
2024-06-07	8.800	8.630	8.800	8.570	8.900	429,300	3,747,173	8.7286	8.800	8.630	8.800	8.570	8.900	429,300	8.7286	4.64%
2024-06-06	8.410	8.410	8.420	8.380	8.740	163,900	1,400,408	8.5443	8.410	8.410	8.420	8.380	8.740	163,900	8.5443	-1.06%
2024-06-05	8.500	8.440	8.500	8.300	8.890	45,300	385,265	8.5047	8.500	8.440	8.500	8.300	8.890	45,300	8.5047	1.67%
2024-06-04	8.360	8.350	8.420	8.280	8.490	36,900	310,135	8.4047	8.360	8.350	8.420	8.280	8.490	36,900	8.4047	0.48%
2024-06-03	8.320	8.300	8.320	8.200	8.500	198,900	1,643,710	8.2640	8.320	8.300	8.320	8.200	8.500	198,900	8.2640	1.34%
2024-05-31	8.210	8.000	8.210	8.210	8.960	306,900	2,649,196	8.6321	8.210	8.000	8.210	8.210	8.960	306,900	8.6321	-4.42%
2024-05-30	8.590	8.590	8.600	8.480	8.950	118,500	1,028,940	8.6830	8.590	8.590	8.600	8.480	8.950	118,500	8.6830	-4.02%
2024-05-29	8.950	8.860	8.950	8.720	9.200	295,400	2,654,393	8.9858	8.950	8.860	8.950	8.720	9.200	295,400	8.9858	-3.66%
2024-05-28	9.290	9.290	9.310	9.290	9.630	51,800	489,273	9.4454	9.290	9.290	9.310	9.290	9.630	51,800	9.4454	-3.43%
2024-05-27	9.620	9.530	9.620	9.340	9.690	80,800	763,913	9.4544	9.620	9.530	9.620	9.340	9.690	80,800	9.4544	1.58%
2024-05-24	9.470	9.470	9.550	9.470	9.920	74,800	732,724	9.7958	9.470	9.470	9.550	9.470	9.920	74,800	9.7958	-3.96%
2024-05-23	9.860	9.850	9.900	9.620	10.20	194,700	1,926,021	9.8922	9.860	9.850	9.900	9.620	10.20	194,700	9.8922	-5.19%
2024-05-22	10.40	10.36	10.40	10.26	10.50	72,100	745,686	10.342	10.40	10.36	10.40	10.26	10.50	72,100	10.342	-0.76%
2024-05-21	10.48	10.42	10.48	10.44	11.14	136,500	1,448,074	10.609	10.48	10.42	10.48	10.44	11.14	136,500	10.609	-6.09%
2024-05-20	11.16	11.10	11.16	10.96	11.62	187,200	2,090,012	11.165	11.16	11.10	11.16	10.96	11.62	187,200	11.165	4.30%
2024-05-17	10.70	10.66	10.70	10.14	11.00	411,800	4,411,718	10.713	10.70	10.66	10.70	10.14	11.00	411,800	10.713	5.73%
2024-05-16	10.12	10.04	10.12	9.860	10.52	352,900	3,542,590	10.039	10.12	10.04	10.12	9.860	10.52	352,900	10.039	-3.62%
2024-05-14	10.50	10.44	10.50	10.16	11.50	422,800	4,505,376	10.656	10.50	10.44	10.50	10.16	11.50	422,800	10.656	-1.69%
2024-05-13	10.68	10.58	10.68	10.58	11.16	115,200	1,250,022	10.851	10.68	10.58	10.68	10.58	11.16	115,200	10.851	4.30%
2024-05-10	10.24	10.10	10.26	10.20	10.50	25,400	260,622	10.261	10.24	10.10	10.26	10.20	10.50	25,400	10.261	-0.19%
2024-05-09	10.26	10.26	10.60	9.900	10.66	11,900	121,384	10.200	10.26	10.26	10.60	9.900	10.66	11,900	10.200	0.98%
2024-05-08	10.16	10.14	10.16	10.16	10.34	69,500	711,294	10.234	10.16	10.14	10.16	10.16	10.34	69,500	10.234	1.40%
2024-05-07	10.02	10.00	10.02	10.02	10.46	30,200	308,794	10.225	10.02	10.00	10.02	10.02	10.46	30,200	10.225	-4.02%
2024-05-06	10.44	10.40	10.44	10.40	10.86	27,700	293,906	10.610	10.44	10.40	10.44	10.40	10.86	27,700	10.610	-2.79%
2024-05-03	10.74	10.68	10.74	10.12	10.74	115,500	1,217,310	10.539	10.74	10.68	10.74	10.12	10.74	115,500	10.539	7.51%
2024-05-02	9.990	9.840	10.04	9.800	10.12	51,500	513,492	9.9707	9.990	9.840	10.04	9.800	10.12	51,500	9.9707	0.20%
2024-04-30	9.970	9.910	9.970	9.700	10.00	28,200	278,856	9.8885	9.970	9.910	9.970	9.700	10.00	28,200	9.8885	3.32%
2024-04-29	9.650	9.650	9.670	9.320	9.670	85,200	814,193	9.5563	9.650	9.650	9.670	9.320	9.670	85,200	9.5563	0.73%
2024-04-26	9.580	9.580	9.610	9.340	9.750	47,700	456,079	9.5614	9.580	9.580	9.610	9.340	9.750	47,700	9.5614	3.68%
2024-04-25	9.240	9.240	9.270	9.010	9.550	77,100	715,013	9.2738	9.240	9.240	9.270	9.010	9.550	77,100	9.2738	-0.54%
2024-04-24	9.290	9.130	9.290	9.060	9.530	126,600	1,174,429	9.2767	9.290	9.130	9.290	9.060	9.530	126,600	9.2767	1.53%
2024-04-23	9.150	9.050	9.160	8.940	9.600	89,000	819,835	9.2116	9.150	9.050	9.160	8.940	9.600	89,000	9.2116	-4.09%
2024-04-22	9.540	9.530	9.540	9.340	9.600	22,300	211,718	9.4941	9.540	9.530	9.540	9.340	9.600	22,300	9.4941	-1.65%
2024-04-19	9.700	9.560	9.700	9.640	9.760	32,400	314,072	9.6936	9.700	9.560	9.700	9.640	9.760	32,400	9.6936	0.52%
2024-04-18	9.650	9.650	9.700	9.480	9.800	5,900	57,073	9.6734	9.650	9.650	9.700	9.480	9.800	5,900	9.6734	2.01%
2024-04-17	9.460	9.460	9.680	9.240	9.890	25,200	240,374	9.5387	9.460	9.460	9.680	9.240	9.890	25,200	9.5387	-4.44%
2024-04-16	9.900	9.880	10.00	9.900	10.14	19,500	194,428	9.9707	9.900	9.880	10.00	9.900	10.14	19,500	9.9707	-4.81%
2024-04-15	10.40	10.26	10.40	10.10	10.56	11,900	123,930	10.414	10.40	10.26	10.40	10.10	10.56	11,900	10.414	-1.52%
2024-04-12	10.56	10.44	10.58	10.42	10.66	10,600	111,542	10.523	10.56	10.44	10.58	10.42	10.66	10,600	10.523	-0.94%
2024-04-11	10.66	10.66	10.70	10.48	10.86	7,700	81,896	10.636	10.66	10.66	10.70	10.48	10.86	7,700	10.636	-1.30%
2024-04-10	10.80	10.72	10.80	10.70	10.90	21,500	231,934	10.788	10.80	10.72	10.80	10.70	10.90	21,500	10.788	0.93%
2024-04-09	10.70	10.66	10.70	10.60	10.98	32,500	347,958	10.706	10.70	10.66	10.70	10.60	10.98	32,500	10.706	-4.46%
2024-04-08	11.20	11.08	11.14	10.92	11.52	17,800	202,628	11.384	11.20	11.08	11.14	10.92	11.52	17,800	11.384	-2.61%
2024-04-05	11.50	11.16	11.50	11.16	11.70	17,400	199,086	11.442	11.50	11.16	11.50	11.16	11.70	17,400	11.442	0.00%
2024-04-03	11.50	11.26	11.50	11.26	11.84	58,300	673,418	11.551	11.50	11.26	11.50	11.26	11.84	58,300	11.551	1.59%
2024-04-02	11.32	11.06	11.32	10.36	11.38	54,700	603,803	11.038	11.32	11.06	11.32	10.36	11.38	54,700	11.038	6.79%
2024-03-28	10.60	10.44	10.60	10.12	10.90	70,200	740,900	10.554	10.60	10.44	10.60	10.12	10.90	70,200	10.554	0.38%
2024-03-27	10.56	10.30	10.56	9.990	11.30	49,800	527,793	10.598	10.56	10.30	10.56	9.990	11.30	49,800	10.598	-6.55%
2024-03-26	11.30	11.20	11.32	11.16	11.34	12,100	135,982	11.238	11.30	11.20	11.32	11.16	11.34	12,100	11.238	1.25%
2024-03-25	11.16	11.16	11.28	11.16	11.36	35,900	404,288	11.262	11.16	11.16	11.28	11.16	11.36	35,900	11.262	-2.28%
2024-03-22	11.42	11.42	11.46	11.08	11.58	45,900	520,472	11.339	11.42	11.42	11.46	11.08	11.58	45,900	11.339	-1.38%
2024-03-21	11.58	11.58	11.78	11.40	11.78	41,900	484,112	11.554	11.58	11.58	11.78	11.40	11.78	41,900	11.554	0.87%
2024-03-20	11.48	11.40	11.48	11.40	11.66	35,200	402,752	11.442	11.48	11.40	11.48	11.40	11.66	35,200	11.442	-1.20%
2024-03-19	11.62	11.50	11.62	11.50	11.84	14,100	164,358	11.657	11.62	11.50	11.62	11.50	11.84	14,100	11.657	-1.86%
2024-03-18	11.84	11.84	11.88	11.66	12.36	28,400	333,868	11.756	11.84	11.84	11.88	11.66	12.36	28,400	11.756	-4.21%
2024-03-15	12.36	11.60	12.36	11.44	12.36	19,500	227,798	11.682	12.36	11.60	12.36	11.44	12.36	19,500	11.682	6.55%
2024-03-14	11.60	11.60	12.50	11.60	12.00	31,800	372,488	11.713	11.60	11.60	12.50	11.60	12.00	31,800	11.713	-6.60%
2024-03-13	12.42	11.60	12.42	12.20	12.54	14,300	177,330	12.401	12.42	11.60	12.42	12.20	12.54	14,300	12.401	0.81%
2024-03-12	12.32	11.68	12.32	11.40	12.36	41,800	507,622	12.144	12.32	11.68	12.32	11.40	12.36	41,800	12.144	3.70%
2024-03-11	11.88	11.56	11.88	11.54	11.90	23,400	274,808	11.744	11.88	11.56	11.88	11.54	11.90	23,400	11.744	0.34%
2024-03-08	11.84	11.30	11.84	11.18	11.96	27,600	320,347	11.607	11.84	11.30	11.84	11.18	11.96	27,600	11.607	4.59%
2024-03-07	11.32	11.32	11.36	11.32	11.54	22,700	259,004	11.410	11.32	11.32	11.36	11.32	11.54	22,700	11.410	-1.22%
2024-03-06	11.46	11.38	11.54	11.24	11.60	22,900	261,900	11.437	11.46	11.38	11.54	11.24	11.60	22,900	11.437	0.70%
2024-03-05	11.38	11.36	11.42	11.36	11.54	11,900	136,436	11.465	11.38	11.36	11.42	11.36	11.54	11,900	11.465	-2.40%
2024-03-04	11.66	11.66	11.80	11.60	12.28	62,000	727,132	11.728	11.66	11.66	11.80	11.60	12.28	62,000	11.728	-5.05%
2024-03-01	12.28	12.24	12.28	11.82	12.52	145,300	1,786,072	12.292	12.28	12.24	12.28	11.82	12.52	145,300	12.292	3.19%
2024-02-29	11.90	-	11.90	11.90	12.90	109,900	1,320,778	12.018	11.90	-	11.90	11.90	12.90	109,900	12.018	-3.57%
2024-02-28	12.34	11.90	12.54	12.32	12.56	48,700	608,504	12.495	12.34	11.90	12.54	12.32	12.56	48,700	12.495	-0.96%
2024-02-27	12.46	12.40	12.46	12.10	12.48	54,400	672,442	12.361	12.46	12.40	12.46	12.10	12.48	54,400	12.361	5.59%
2024-02-26	11.80	11.60	11.80	11.40	12.46	12,200	144,258	11.824	11.80	11.60	11.80	11.40	12.46	12,200	11.824	-0.51%
2024-02-23	11.86	11.64	11.86	11.64	11.90	24,000	283,100	11.796	11.86	11.64	11.86	11.64	11.90	24,000	11.796	-2.31%
2024-02-22	12.14	12.00	12.14	11.98	12.40	3,700	44,500	12.027	12.14	12.00	12.14	11.98	12.40	3,700	12.027	0.17%
2024-02-21	12.12	11.96	12.12	11.96	12.48	24,700	297,978	12.064	12.12	11.96	12.12	11.96	12.48	24,700	12.064	-3.04%
2024-02-20	12.50	11.78	12.50	11.80	12.50	31,800	379,888	11.946	12.50	11.78	12.50	11.80	12.50	31,800	11.946	2.80%
2024-02-19	12.16	12.06	12.16	11.78	12.40	15,300	182,224	11.910	12.16	12.06	12.16	11.78	12.40	15,300	11.910	-0.82%
2024-02-16	12.26	11.96	12.26	11.72	12.54	19,100	229,032	11.991	12.26	11.96	12.26	11.72	12.54	19,100	11.991	5.87%
2024-02-15	11.58	11.56	11.82	11.40	11.84	50,800	584,048	11.497	11.58	11.56	11.82	11.40	11.84	50,800	11.497	0.52%
2024-02-14	11.52	11.10	11.52	11.08	11.62	38,600	434,824	11.265	11.52	11.10	11.52	11.08	11.62	38,600	11.265	4.92%
2024-02-09	10.98	10.90	10.98	10.92	11.40	31,000	343,682	11.087	10.98	10.90	10.98	10.92	11.40	31,000	11.087	-5.18%
2024-02-08	11.58	11.42	11.58	11.40	11.78	2,900	33,718	11.627	11.58	11.42	11.58	11.40	11.78	2,900	11.627	1.05%
2024-02-07	11.46	11.30	11.50	11.46	11.98	16,400	189,022	11.526	11.46	11.30	11.50	11.46	11.98	16,400	11.526	-2.88%
2024-02-06	11.80	11.66	11.80	11.50	11.96	13,800	162,490	11.775	11.80	11.66	11.80	11.50	11.96	13,800	11.775	-0.17%
2024-02-05	11.82	11.42	11.82	11.08	11.84	3,000	33,856	11.285	11.82	11.42	11.82	11.08	11.84	3,000	11.285	2.78%
2024-02-02	11.50	11.28	11.50	11.16	12.40	16,100	193,414	12.013	11.50	11.28	11.50	11.16	12.40	16,100	12.013	-3.20%
2024-02-01	11.88	11.20	11.88	11.40	12.04	38,500	448,660	11.654	11.88	11.20	11.88	11.40	12.04	38,500	11.654	5.69%
2024-01-31	11.24	11.18	11.20	11.18	11.80	70,800	799,710	11.295	11.24	11.18	11.20	11.18	11.80	70,800	11.295	-4.91%
2024-01-30	11.82	-	11.82	11.82	12.12	6,700	79,676	11.892	11.82	-	11.82	11.82	12.12	6,700	11.892	-4.68%
2024-01-29	12.40	12.40	12.58	12.40	12.40	500	6,200	12.400	12.40	12.40	12.58	12.40	12.40	500	12.400	0.32%
2024-01-26	12.36	11.86	12.36	12.36	12.58	2,400	29,970	12.488	12.36	11.86	12.36	12.36	12.58	2,400	12.488	-1.90%
2024-01-25	12.60	12.34	12.58	12.04	12.96	24,200	304,454	12.581	12.60	12.34	12.58	12.04	12.96	24,200	12.581	2.44%
2024-01-24	12.30	12.12	12.30	11.84	12.40	77,500	926,768	11.958	12.30	12.12	12.30	11.84	12.40	77,500	11.958	4.95%
2024-01-23	11.72	11.72	11.90	11.68	11.92	20,900	245,554	11.749	11.72	11.72	11.90	11.68	11.92	20,900	11.749	0.34%
2024-01-22	11.68	11.56	11.68	11.56	12.02	11,600	136,726	11.787	11.68	11.56	11.68	11.56	12.02	11,600	11.787	-2.83%
2024-01-19	12.02	12.02	12.16	12.02	12.18	2,300	27,854	12.110	12.02	12.02	12.16	12.02	12.18	2,300	12.110	0.00%
2024-01-18	12.02	12.00	12.02	11.86	12.24	24,900	298,542	11.990	12.02	12.00	12.02	11.86	12.24	24,900	11.990	1.18%
2024-01-17	11.88	11.82	11.88	11.88	12.90	30,200	364,386	12.066	11.88	11.82	11.88	11.88	12.90	30,200	12.066	-8.47%
2024-01-16	12.98	12.10	12.98	12.98	13.50	10,800	144,108	13.343	12.98	12.10	12.98	12.98	13.50	10,800	13.343	-3.42%
2024-01-15	13.44	12.38	13.44	12.02	13.44	4,400	55,090	12.520	13.44	12.38	13.44	12.02	13.44	4,400	12.520	0.00%
2024-01-12	13.44	13.00	13.44	13.44	13.78	1,700	22,950	13.500	13.44	13.00	13.44	13.44	13.78	1,700	13.500	0.45%
2024-01-11	13.38	13.28	13.38	12.94	13.94	5,200	69,082	13.285	13.38	13.28	13.38	12.94	13.94	5,200	13.285	3.40%
2024-01-10	12.94	12.90	12.94	13.00	13.06	1,700	22,150	13.029	12.94	12.90	12.94	13.00	13.06	1,700	13.029	0.31%
2024-01-09	12.90	12.90	12.94	12.66	13.00	8,000	103,494	12.937	12.90	12.90	12.94	12.66	13.00	8,000	12.937	1.90%
2024-01-08	12.66	12.66	12.70	12.64	13.20	18,100	233,590	12.906	12.66	12.66	12.70	12.64	13.20	18,100	12.906	-6.22%
2024-01-05	13.50	13.20	13.50	13.24	13.62	38,500	518,054	13.456	13.50	13.20	13.50	13.24	13.62	38,500	13.456	-1.03%
2024-01-04	13.64	13.52	13.64	12.72	13.64	28,100	374,478	13.327	13.64	13.52	13.64	12.72	13.64	28,100	13.327	0.74%
2024-01-03	13.54	13.54	13.96	13.52	14.00	2,400	32,924	13.718	13.54	13.54	13.96	13.52	14.00	2,400	13.718	-4.24%
2024-01-02	14.14	14.14	14.16	13.86	14.46	9,900	138,102	13.950	14.14	14.14	14.16	13.86	14.46	9,900	13.950	-2.21%
2023-12-29	14.46	14.20	14.46	14.22	14.50	3,300	47,412	14.367	14.46	14.20	14.46	14.22	14.50	3,300	14.367	0.00%
2023-12-28	14.46	14.34	14.46	14.04	14.56	10,200	147,154	14.427	14.46	14.34	14.46	14.04	14.56	10,200	14.427	-0.82%
2023-12-27	14.58	14.58	14.62	13.92	14.66	36,200	525,078	14.505	14.58	14.58	14.62	13.92	14.66	36,200	14.505	5.19%
2023-12-22	13.86	13.86	13.94	13.42	14.32	39,700	557,816	14.051	13.86	13.86	13.94	13.42	14.32	39,700	14.051	-1.42%
2023-12-21	14.06	14.06	14.20	13.88	14.32	2,500	35,260	14.104	14.06	14.06	14.20	13.88	14.32	2,500	14.104	-1.82%
2023-12-20	14.32	14.24	14.38	14.18	14.40	23,100	330,018	14.286	14.32	14.24	14.38	14.18	14.40	23,100	14.286	1.99%
2023-12-19	14.04	13.90	14.04	13.82	14.18	2,700	37,644	13.942	14.04	13.90	14.04	13.82	14.18	2,700	13.942	1.01%
2023-12-18	13.90	13.90	14.26	13.84	14.36	108,400	1,533,509	14.147	13.90	13.90	14.26	13.84	14.36	108,400	14.147	-2.52%
2023-12-15	14.26	14.06	14.26	13.80	14.50	56,600	804,516	14.214	14.26	14.06	14.26	13.80	14.50	56,600	14.214	0.71%
2023-12-14	14.16	14.16	14.26	14.02	14.80	51,600	738,230	14.307	14.16	14.16	14.26	14.02	14.80	51,600	14.307	-1.12%
2023-12-13	14.32	13.62	14.32	14.34	14.50	2,600	37,386	14.379	14.32	13.62	14.32	14.34	14.50	2,600	14.379	-1.78%
2023-12-12	14.58	14.56	14.60	14.52	14.76	18,600	271,976	14.622	14.58	14.56	14.60	14.52	14.76	18,600	14.622	1.25%
2023-12-11	14.40	14.40	14.48	14.48	14.82	22,600	330,606	14.629	14.40	14.40	14.48	14.48	14.82	22,600	14.629	-1.64%
2023-12-08	14.64	14.34	14.46	14.44	14.80	19,800	289,174	14.605	14.64	14.34	14.46	14.44	14.80	19,800	14.605	3.54%
2023-12-07	14.14	14.10	14.14	13.80	14.96	40,000	570,360	14.259	14.14	14.10	14.14	13.80	14.96	40,000	14.259	-2.48%
2023-12-06	14.50	14.50	14.56	13.60	14.56	88,400	1,243,720	14.069	14.50	14.50	14.56	13.60	14.56	88,400	14.069	11.37%
2023-12-05	13.02	13.02	13.04	12.94	13.30	62,200	813,266	13.075	13.02	13.02	13.04	12.94	13.30	62,200	13.075	5.17%
2023-12-04	12.38	12.38	12.42	12.10	13.00	86,200	1,079,280	12.521	12.38	12.38	12.42	12.10	13.00	86,200	12.521	-0.80%
2023-12-01	12.48	11.92	12.48	11.34	12.48	271,300	3,174,129	11.700	12.48	11.92	12.48	11.34	12.48	271,300	11.700	-7.14%
2023-11-30	13.44	13.44	13.62	13.44	14.60	118,600	1,640,196	13.830	13.44	13.44	13.62	13.44	14.60	118,600	13.830	-11.70%
2023-11-29	15.22	14.82	15.22	14.80	15.46	45,700	684,116	14.970	15.22	14.82	15.22	14.80	15.46	45,700	14.970	2.70%
2023-11-28	14.82	14.82	15.14	14.82	15.30	6,500	98,454	15.147	14.82	14.82	15.14	14.82	15.30	6,500	15.147	-3.14%
2023-11-27	15.30	14.92	15.30	14.92	15.30	24,200	362,306	14.971	15.30	14.92	15.30	14.92	15.30	24,200	14.971	0.53%
2023-11-24	15.22	15.10	15.50	15.14	15.24	700	10,634	15.191	15.22	15.10	15.50	15.14	15.24	700	15.191	1.60%
2023-11-23	14.98	14.92	15.48	14.92	15.56	14,200	213,486	15.034	14.98	14.92	15.48	14.92	15.56	14,200	15.034	-0.40%
2023-11-22	15.04	15.02	15.04	15.00	15.34	27,600	415,624	15.059	15.04	15.02	15.04	15.00	15.34	27,600	15.059	-1.18%
2023-11-21	15.22	15.10	15.30	15.22	15.54	1,400	21,644	15.460	15.22	15.10	15.30	15.22	15.54	1,400	15.460	-2.19%
2023-11-20	15.56	15.26	15.56	15.02	15.64	50,400	773,032	15.338	15.56	15.26	15.56	15.02	15.64	50,400	15.338	1.43%
2023-11-17	15.34	15.02	15.34	14.86	15.34	3,200	47,980	14.994	15.34	15.02	15.34	14.86	15.34	3,200	14.994	0.79%
2023-11-16	15.22	15.20	15.30	15.22	15.42	14,400	219,908	15.271	15.22	15.20	15.30	15.22	15.42	14,400	15.271	0.00%
2023-11-15	15.22	15.22	15.50	15.22	15.50	3,500	53,684	15.338	15.22	15.22	15.50	15.22	15.50	3,500	15.338	-1.68%
2023-11-14	15.48	15.16	15.48	15.48	15.48	2,200	34,056	15.480	15.48	15.16	15.48	15.48	15.48	2,200	15.480	1.84%
2023-11-13	15.20	15.20	16.00	14.80	15.20	5,000	74,960	14.992	15.20	15.20	16.00	14.80	15.20	5,000	14.992	1.33%
2023-11-10	15.00	15.00	15.30	14.96	15.34	66,100	1,006,392	15.225	15.00	15.00	15.30	14.96	15.34	66,100	15.225	-2.09%
2023-11-09	15.32	15.32	15.46	15.08	15.56	41,100	627,078	15.257	15.32	15.32	15.46	15.08	15.56	41,100	15.257	-1.67%
2023-11-08	15.58	15.50	15.60	15.50	15.76	18,800	291,766	15.519	15.58	15.50	15.60	15.50	15.76	18,800	15.519	-1.14%
2023-11-07	15.76	15.52	15.76	15.40	15.76	3,100	48,602	15.678	15.76	15.52	15.76	15.40	15.76	3,100	15.678	-2.48%
2023-11-06	16.16	15.98	16.16	15.58	16.16	54,700	870,280	15.910	16.16	15.98	16.16	15.58	16.16	54,700	15.910	4.53%
2023-11-03	15.46	15.46	15.50	15.04	15.52	25,600	390,158	15.241	15.46	15.46	15.50	15.04	15.52	25,600	15.241	2.79%
2023-11-02	15.04	15.00	15.12	14.66	15.24	80,400	1,201,060	14.939	15.04	15.00	15.12	14.66	15.24	80,400	14.939	-1.44%
2023-11-01	15.26	14.84	15.26	14.82	15.26	600	8,980	14.967	15.26	14.84	15.26	14.82	15.26	600	14.967	3.81%
2023-10-31	14.70	14.70	14.96	14.70	15.16	20,700	310,030	14.977	14.70	14.70	14.96	14.70	15.16	20,700	14.977	-5.04%
2023-10-30	15.48	15.02	15.48	15.26	16.00	160,900	2,491,654	15.486	15.48	15.02	15.48	15.26	16.00	160,900	15.486	2.52%
2023-10-27	15.10	15.10	15.18	15.00	15.18	39,300	592,628	15.080	15.10	15.10	15.18	15.00	15.18	39,300	15.080	-0.66%
2023-10-26	15.20	15.20	15.38	15.10	15.28	24,500	372,472	15.203	15.20	15.20	15.38	15.10	15.28	24,500	15.203	0.53%
2023-10-25	15.12	15.08	15.20	14.98	15.28	30,300	459,106	15.152	15.12	15.08	15.20	14.98	15.28	30,300	15.152	-0.13%
2023-10-24	15.14	15.14	15.28	14.78	15.20	37,900	571,046	15.067	15.14	15.14	15.28	14.78	15.20	37,900	15.067	2.02%
2023-10-20	14.84	14.84	14.96	14.60	15.32	47,800	710,214	14.858	14.84	14.84	14.96	14.60	15.32	47,800	14.858	0.27%
2023-10-19	14.80	14.80	15.00	14.70	15.70	32,100	480,462	14.968	14.80	14.80	15.00	14.70	15.70	32,100	14.968	-6.21%
2023-10-18	15.78	15.62	15.78	15.68	16.30	19,200	306,674	15.973	15.78	15.62	15.78	15.68	16.30	19,200	15.973	-1.50%
2023-10-17	16.02	16.00	16.02	15.98	16.02	7,900	126,408	16.001	16.02	16.00	16.02	15.98	16.02	7,900	16.001	0.13%
2023-10-16	16.00	16.00	16.60	16.00	16.10	9,200	147,438	16.026	16.00	16.00	16.60	16.00	16.10	9,200	16.026	-2.79%
2023-10-13	16.46	16.30	16.56	16.30	16.60	55,700	918,961	16.498	16.46	16.30	16.56	16.30	16.60	55,700	16.498	-0.96%
2023-10-12	16.62	16.60	16.64	16.60	16.80	23,300	388,322	16.666	16.62	16.60	16.64	16.60	16.80	23,300	16.666	-1.07%
2023-10-11	16.80	16.52	16.80	15.80	16.80	32,600	533,518	16.366	16.80	16.52	16.80	15.80	16.80	32,600	16.366	2.69%
2023-10-10	16.36	16.12	16.36	15.82	16.96	14,400	235,906	16.382	16.36	16.12	16.36	15.82	16.96	14,400	16.382	2.00%
2023-10-09	16.04	16.00	16.04	15.98	16.30	12,100	193,698	16.008	16.04	16.00	16.04	15.98	16.30	12,100	16.008	0.38%
2023-10-06	15.98	15.76	16.08	15.64	16.20	4,800	76,546	15.947	15.98	15.76	16.08	15.64	16.20	4,800	15.947	0.88%
2023-10-05	15.84	15.36	15.84	15.36	15.98	6,700	105,682	15.773	15.84	15.36	15.84	15.36	15.98	6,700	15.773	0.25%
2023-10-04	15.80	15.54	15.82	15.48	15.80	20,200	314,526	15.571	15.80	15.54	15.82	15.48	15.80	20,200	15.571	0.77%
2023-10-03	15.68	15.68	15.86	15.64	16.00	11,900	187,294	15.739	15.68	15.68	15.86	15.64	16.00	11,900	15.739	-4.27%
2023-09-29	16.38	16.30	16.40	16.32	16.40	12,500	204,714	16.377	16.38	16.30	16.40	16.32	16.40	12,500	16.377	-0.49%
2023-09-28	16.46	16.46	16.48	16.00	16.48	80,600	1,318,190	16.355	16.46	16.46	16.48	16.00	16.48	80,600	16.355	4.18%
2023-09-27	15.80	15.80	15.90	15.32	15.84	43,300	675,288	15.596	15.80	15.80	15.90	15.32	15.84	43,300	15.596	4.36%
2023-09-26	15.14	15.12	15.14	15.10	15.40	9,300	142,040	15.273	15.14	15.12	15.14	15.10	15.40	9,300	15.273	-1.05%
2023-09-25	15.30	15.24	15.30	15.22	15.30	7,840	119,667	15.264	15.30	15.24	15.30	15.22	15.30	7,840	15.264	-3.16%
2023-09-22	15.80	15.78	15.80	15.50	15.82	29,800	467,468	15.687	15.80	15.78	15.80	15.50	15.82	29,800	15.687	3.54%
2023-09-21	15.26	15.24	15.34	15.20	15.52	15,000	230,192	15.346	15.26	15.24	15.34	15.20	15.52	15,000	15.346	-0.26%
2023-09-20	15.30	15.30	15.34	15.22	15.46	16,000	245,126	15.320	15.30	15.30	15.34	15.22	15.46	16,000	15.320	-1.54%
2023-09-19	15.54	15.54	15.58	15.44	15.68	10,600	164,468	15.516	15.54	15.54	15.58	15.44	15.68	10,600	15.516	-1.40%
2023-09-18	15.76	15.72	15.76	15.06	16.36	37,400	591,030	15.803	15.76	15.72	15.76	15.06	16.36	37,400	15.803	-1.01%
2023-09-15	15.92	15.84	15.92	15.66	16.00	67,700	1,070,456	15.812	15.92	15.84	15.92	15.66	16.00	67,700	15.812	2.98%
2023-09-14	15.46	15.46	15.48	15.10	15.54	42,300	649,396	15.352	15.46	15.46	15.48	15.10	15.54	42,300	15.352	0.00%
2023-09-13	15.46	15.46	15.62	15.40	16.02	31,200	488,322	15.651	15.46	15.46	15.62	15.40	16.02	31,200	15.651	-0.90%
2023-09-12	15.60	15.60	15.72	15.52	15.98	43,200	679,278	15.724	15.60	15.60	15.72	15.52	15.98	43,200	15.724	-3.35%
2023-09-11	16.14	16.00	16.14	15.94	16.16	23,900	384,246	16.077	16.14	16.00	16.14	15.94	16.16	23,900	16.077	1.51%
2023-09-07	15.90	15.90	15.92	15.90	16.02	20,400	324,848	15.924	15.90	15.90	15.92	15.90	16.02	20,400	15.924	-1.36%
2023-09-06	16.12	16.12	16.26	15.90	16.28	36,700	591,202	16.109	16.12	16.12	16.26	15.90	16.28	36,700	16.109	-0.98%
2023-09-05	16.28	16.22	16.24	16.20	16.56	6,400	105,226	16.442	16.28	16.22	16.24	16.20	16.56	6,400	16.442	-1.57%
2023-09-04	16.54	16.54	16.60	16.20	16.68	60,100	993,706	16.534	16.54	16.54	16.60	16.20	16.68	60,100	16.534	2.10%
2023-08-31	16.20	16.02	16.20	16.06	16.70	194,700	3,156,372	16.211	16.20	16.02	16.20	16.06	16.70	194,700	16.211	-0.86%
2023-08-30	16.34	16.18	16.36	16.14	17.10	80,800	1,317,764	16.309	16.34	16.18	16.36	16.14	17.10	80,800	16.309	0.25%
2023-08-29	16.30	16.28	16.30	15.62	16.48	54,500	876,152	16.076	16.30	16.28	16.30	15.62	16.48	54,500	16.076	2.39%
2023-08-28	15.92	15.66	15.92	15.48	17.10	34,300	543,748	15.853	15.92	15.66	15.92	15.48	17.10	34,300	15.853	2.71%
2023-08-25	15.50	15.46	15.50	15.44	16.12	56,800	885,780	15.595	15.50	15.46	15.50	15.44	16.12	56,800	15.595	-3.73%
2023-08-24	16.10	16.00	16.10	15.80	17.68	279,100	4,490,342	16.089	16.10	16.00	16.10	15.80	17.68	279,100	16.089	-10.26%
2023-08-23	17.94	17.76	17.94	17.66	17.98	20,400	363,378	17.813	17.94	17.76	17.94	17.66	17.98	20,400	17.813	-0.33%
2023-08-22	18.00	18.00	18.08	17.92	18.18	29,600	532,309	17.983	18.00	18.00	18.08	17.92	18.18	29,600	17.983	2.27%
2023-08-21	17.60	17.60	17.72	17.34	18.00	25,000	442,436	17.697	17.60	17.60	17.72	17.34	18.00	25,000	17.697	-2.76%
2023-08-18	18.10	18.00	18.10	17.98	18.66	23,500	426,122	18.133	18.10	18.00	18.10	17.98	18.66	23,500	18.133	-3.31%
2023-08-17	18.72	18.70	19.04	18.46	19.40	89,300	1,686,406	18.885	18.72	18.70	19.04	18.46	19.40	89,300	18.885	-1.27%
2023-08-16	18.96	18.88	19.20	18.06	19.48	114,900	2,156,640	18.770	18.96	18.88	19.20	18.06	19.48	114,900	18.770	3.27%
2023-08-15	18.36	18.20	18.36	17.56	18.40	26,200	475,870	18.163	18.36	18.20	18.36	17.56	18.40	26,200	18.163	-0.11%
2023-08-14	18.38	18.08	18.38	17.72	18.52	38,800	701,424	18.078	18.38	18.08	18.38	17.72	18.52	38,800	18.078	-0.97%
2023-08-11	18.56	18.36	18.56	18.08	18.56	64,700	1,185,920	18.330	18.56	18.36	18.56	18.08	18.56	64,700	18.330	1.98%
2023-08-10	18.20	18.06	18.20	17.98	18.42	56,800	1,030,452	18.142	18.20	18.06	18.20	17.98	18.42	56,800	18.142	-2.36%
2023-08-09	18.64	18.54	18.64	18.22	19.28	50,900	940,498	18.477	18.64	18.54	18.64	18.22	19.28	50,900	18.477	2.08%
2023-08-08	18.26	18.10	18.26	18.08	18.56	22,700	414,832	18.275	18.26	18.10	18.26	18.08	18.56	22,700	18.275	-1.62%
2023-08-07	18.56	18.48	18.56	18.36	18.88	62,500	1,152,342	18.437	18.56	18.48	18.56	18.36	18.88	62,500	18.437	0.32%
2023-08-04	18.50	18.26	18.50	18.14	19.08	51,329	953,046	18.567	18.50	18.26	18.50	18.14	19.08	51,329	18.567	1.31%
2023-08-03	18.26	18.26	18.40	17.78	18.60	82,400	1,501,410	18.221	18.26	18.26	18.40	17.78	18.60	82,400	18.221	-1.83%
2023-08-02	18.60	18.60	18.68	18.60	19.48	93,000	1,748,280	18.799	18.60	18.60	18.68	18.60	19.48	93,000	18.799	-5.01%
2023-08-01	19.58	19.42	19.58	19.30	20.00	290,600	5,711,576	19.654	19.58	19.42	19.58	19.30	20.00	290,600	19.654	0.41%
2023-07-31	19.50	19.32	19.50	19.00	19.50	225,100	4,362,818	19.382	19.50	19.32	19.50	19.00	19.50	225,100	19.382	4.17%
2023-07-28	18.72	18.72	18.80	17.82	18.94	95,800	1,769,302	18.469	18.72	18.72	18.80	17.82	18.94	95,800	18.469	2.86%
2023-07-27	18.20	18.20	18.30	18.00	18.42	86,800	1,583,184	18.239	18.20	18.20	18.30	18.00	18.42	86,800	18.239	2.13%
2023-07-26	17.82	17.56	17.82	17.50	17.98	45,400	806,832	17.772	17.82	17.56	17.82	17.50	17.98	45,400	17.772	-0.22%
2023-07-25	17.86	17.70	17.86	17.52	18.26	35,900	635,896	17.713	17.86	17.70	17.86	17.52	18.26	35,900	17.713	3.48%
2023-07-24	17.26	17.06	17.26	17.08	17.86	38,400	667,046	17.371	17.26	17.06	17.26	17.08	17.86	38,400	17.371	-2.92%
2023-07-21	17.78	17.68	17.78	17.72	17.90	21,500	382,796	17.804	17.78	17.68	17.78	17.72	17.90	21,500	17.804	0.23%
2023-07-20	17.74	17.74	17.76	17.68	18.20	44,000	784,232	17.823	17.74	17.74	17.76	17.68	18.20	44,000	17.823	-4.00%
2023-07-19	18.48	18.00	18.48	17.66	18.50	144,023	2,600,866	18.059	18.48	18.00	18.48	17.66	18.50	144,023	18.059	-0.11%
2023-07-18	18.50	18.26	18.60	18.20	18.60	21,800	401,730	18.428	18.50	18.26	18.60	18.20	18.60	21,800	18.428	-2.94%
2023-07-14	19.06	18.70	19.08	18.80	19.14	48,200	914,388	18.971	19.06	18.70	19.08	18.80	19.14	48,200	18.971	1.93%
2023-07-13	18.70	18.48	18.70	18.30	18.70	51,400	948,178	18.447	18.70	18.48	18.70	18.30	18.70	51,400	18.447	3.66%
2023-07-12	18.04	18.04	18.18	18.04	18.60	18,100	331,818	18.332	18.04	18.04	18.18	18.04	18.60	18,100	18.332	-1.31%
2023-07-11	18.28	18.18	18.28	17.98	18.28	16,600	302,392	18.216	18.28	18.18	18.28	17.98	18.28	16,600	18.216	1.67%
2023-07-10	17.98	17.90	17.98	17.70	18.30	35,600	636,254	17.872	17.98	17.90	17.98	17.70	18.30	35,600	17.872	1.58%
2023-07-07	17.70	17.54	17.70	17.06	17.86	37,500	653,334	17.422	17.70	17.54	17.70	17.06	17.86	37,500	17.422	-0.90%
2023-07-06	17.86	17.70	17.86	17.70	18.12	133,900	2,393,944	17.879	17.86	17.70	17.86	17.70	18.12	133,900	17.879	-4.08%
2023-07-05	18.62	18.50	18.62	18.50	18.96	63,800	1,189,022	18.637	18.62	18.50	18.62	18.50	18.96	63,800	18.637	-1.17%
2023-07-04	18.84	18.74	18.84	18.26	18.96	100,900	1,892,306	18.754	18.84	18.74	18.84	18.26	18.96	100,900	18.754	1.29%
2023-07-03	18.60	18.56	18.60	17.94	18.98	188,700	3,470,220	18.390	18.60	18.56	18.60	17.94	18.98	188,700	18.390	3.91%
2023-06-30	17.90	17.56	17.90	17.60	18.28	30,900	552,548	17.882	17.90	17.56	17.90	17.60	18.28	30,900	17.882	1.59%
2023-06-29	17.62	17.36	17.62	17.20	18.16	85,100	1,485,508	17.456	17.62	17.36	17.62	17.20	18.16	85,100	17.456	-2.97%
2023-06-28	18.16	17.98	18.16	17.62	18.50	149,400	2,708,576	18.130	18.16	17.98	18.16	17.62	18.50	149,400	18.130	4.01%
2023-06-27	17.46	17.34	17.46	17.24	17.50	74,200	1,287,674	17.354	17.46	17.34	17.46	17.24	17.50	74,200	17.354	0.34%
2023-06-26	17.40	17.02	17.40	17.04	17.50	145,500	2,496,202	17.156	17.40	17.02	17.40	17.04	17.50	145,500	17.156	1.28%
2023-06-23	17.18	17.14	17.18	17.00	17.38	52,600	902,328	17.155	17.18	17.14	17.18	17.00	17.38	52,600	17.155	-1.49%
2023-06-21	17.44	17.20	17.46	17.22	17.90	65,300	1,134,384	17.372	17.44	17.20	17.46	17.22	17.90	65,300	17.372	-4.91%
2023-06-20	18.34	18.24	18.34	18.08	18.88	20,900	381,378	18.248	18.34	18.24	18.34	18.08	18.88	20,900	18.248	-0.65%
2023-06-19	18.46	18.32	18.46	18.12	18.78	76,200	1,390,662	18.250	18.46	18.32	18.46	18.12	18.78	76,200	18.250	-0.75%
2023-06-16	18.60	18.60	18.76	18.60	19.86	140,000	2,630,624	18.790	18.60	18.60	18.76	18.60	19.86	140,000	18.790	-4.42%
2023-06-15	19.46	19.16	19.46	18.46	19.48	230,400	4,359,028	18.919	19.46	19.16	19.46	18.46	19.48	230,400	18.919	3.95%
2023-06-14	18.72	18.60	18.72	18.02	19.76	226,500	4,300,906	18.989	18.72	18.60	18.72	18.02	19.76	226,500	18.989	-0.43%
2023-06-13	18.80	18.74	18.82	17.06	18.82	294,300	5,322,226	18.084	18.80	18.74	18.82	17.06	18.82	294,300	18.084	5.26%
2023-06-12	17.86	17.80	17.86	17.70	18.14	71,600	1,280,411	17.883	17.86	17.80	17.86	17.70	18.14	71,600	17.883	-2.62%
2023-06-09	18.34	18.32	18.34	17.48	18.42	280,400	5,046,428	17.997	18.34	18.32	18.34	17.48	18.42	280,400	17.997	7.63%
2023-06-08	17.04	16.92	17.04	16.82	17.62	33,500	574,194	17.140	17.04	16.92	17.04	16.82	17.62	33,500	17.140	-3.73%
2023-06-07	17.70	17.38	17.70	17.16	18.00	89,500	1,557,694	17.404	17.70	17.38	17.70	17.16	18.00	89,500	17.404	1.14%
2023-06-06	17.50	17.50	17.62	16.90	17.82	289,300	5,033,002	17.397	17.50	17.50	17.62	16.90	17.82	289,300	17.397	2.70%
2023-06-05	17.04	16.90	17.04	16.70	17.56	120,200	2,034,426	16.925	17.04	16.90	17.04	16.70	17.56	120,200	16.925	-1.50%
2023-06-02	17.30	17.24	17.30	16.80	17.40	128,400	2,194,736	17.093	17.30	17.24	17.30	16.80	17.40	128,400	17.093	5.62%
2023-06-01	16.38	16.36	16.38	16.32	17.34	131,700	2,206,886	16.757	16.38	16.36	16.38	16.32	17.34	131,700	16.757	-2.03%
2023-05-31	16.72	16.72	16.74	16.36	17.30	1,649,300	27,563,869	16.712	16.72	16.72	16.74	16.36	17.30	1,649,300	16.712	-3.91%
2023-05-30	17.40	17.20	17.40	16.60	18.00	72,400	1,256,010	17.348	17.40	17.20	17.40	16.60	18.00	72,400	17.348	0.69%
2023-05-29	17.28	17.10	17.28	16.54	17.70	183,600	3,126,405	17.028	17.28	17.10	17.28	16.54	17.70	183,600	17.028	-0.12%
2023-05-25	17.30	17.18	17.30	17.00	17.50	228,300	3,941,734	17.266	17.30	17.18	17.30	17.00	17.50	228,300	17.266	-0.23%
2023-05-24	17.34	17.00	17.34	16.72	17.48	116,800	2,000,934	17.131	17.34	17.00	17.34	16.72	17.48	116,800	17.131	1.64%
2023-05-23	17.06	17.00	17.06	16.80	17.30	149,200	2,547,858	17.077	17.06	17.00	17.06	16.80	17.30	149,200	17.077	4.53%
2023-05-22	16.32	16.18	16.32	16.00	16.86	341,700	5,587,864	16.353	16.32	16.18	16.32	16.00	16.86	341,700	16.353	-4.90%
2023-05-19	17.16	16.98	17.16	16.82	17.98	403,500	6,910,122	17.125	17.16	16.98	17.16	16.82	17.98	403,500	17.125	-4.56%
2023-05-18	17.98	17.86	17.98	17.22	18.50	204,100	3,647,256	17.870	17.98	17.86	17.98	17.22	18.50	204,100	17.870	4.05%
2023-05-17	17.28	17.26	17.28	17.14	18.00	141,500	2,458,372	17.374	17.28	17.26	17.28	17.14	18.00	141,500	17.374	-4.00%
2023-05-16	18.00	18.00	18.10	17.16	18.52	482,100	8,713,916	18.075	18.00	18.00	18.10	17.16	18.52	482,100	18.075	6.13%
2023-05-15	16.96	16.96	16.98	16.36	17.38	238,700	4,051,169	16.972	16.96	16.96	16.98	16.36	17.38	238,700	16.972	-2.86%
2023-05-12	17.46	17.20	17.46	16.38	17.86	254,000	4,385,318	17.265	17.46	17.20	17.46	16.38	17.86	254,000	17.265	8.99%
2023-05-11	16.02	16.02	16.26	15.62	16.80	50,900	820,952	16.129	16.02	16.02	16.26	15.62	16.80	50,900	16.129	-4.64%
2023-05-10	16.80	16.68	16.80	16.66	17.84	117,700	1,983,052	16.848	16.80	16.68	16.80	16.66	17.84	117,700	16.848	-3.45%
2023-05-09	17.40	17.10	17.40	16.98	17.56	63,600	1,085,208	17.063	17.40	17.10	17.40	16.98	17.56	63,600	17.063	0.81%
2023-05-08	17.26	17.12	17.26	17.00	19.50	109,400	1,885,314	17.233	17.26	17.12	17.26	17.00	19.50	109,400	17.233	-1.60%
2023-05-05	17.54	17.40	17.54	17.04	17.96	40,100	706,042	17.607	17.54	17.40	17.54	17.04	17.96	40,100	17.607	2.57%
2023-05-04	17.10	17.06	17.12	17.10	17.52	15,800	272,294	17.234	17.10	17.06	17.12	17.10	17.52	15,800	17.234	-0.93%
2023-05-03	17.26	17.26	17.30	16.80	18.28	50,900	875,810	17.206	17.26	17.26	17.30	16.80	18.28	50,900	17.206	-0.23%
2023-05-02	17.30	17.14	17.30	16.88	18.54	59,500	1,020,441	17.150	17.30	17.14	17.30	16.88	18.54	59,500	17.150	1.41%
2023-04-28	17.06	16.96	17.06	16.94	17.92	50,500	866,296	17.154	17.06	16.96	17.06	16.94	17.92	50,500	17.154	0.95%
2023-04-27	16.90	16.90	17.16	16.76	17.14	84,600	1,432,458	16.932	16.90	16.90	17.16	16.76	17.14	84,600	16.932	-1.97%
2023-04-26	17.24	17.24	17.50	16.96	17.82	73,300	1,276,834	17.419	17.24	17.24	17.50	16.96	17.82	73,300	17.419	1.06%
2023-04-25	17.06	16.96	17.06	16.86	17.90	45,600	778,908	17.081	17.06	16.96	17.06	16.86	17.90	45,600	17.081	-3.62%
2023-04-24	17.70	17.70	17.98	17.60	18.00	63,000	1,123,148	17.828	17.70	17.70	17.98	17.60	18.00	63,000	17.828	1.03%
2023-04-21	17.52	17.52	17.80	17.50	18.28	147,300	2,625,550	17.825	17.52	17.52	17.80	17.50	18.28	147,300	17.825	-5.40%
2023-04-20	18.52	18.30	18.52	18.24	18.88	156,500	2,891,456	18.476	18.52	18.30	18.52	18.24	18.88	156,500	18.476	1.20%
2023-04-19	18.30	18.26	18.28	18.24	19.18	119,500	2,203,942	18.443	18.30	18.26	18.28	18.24	19.18	119,500	18.443	-3.28%
2023-04-18	18.92	18.92	19.02	18.80	19.38	81,400	1,547,442	19.010	18.92	18.92	19.02	18.80	19.38	81,400	19.010	-3.47%
2023-04-17	19.60	19.56	19.60	18.80	19.68	82,100	1,574,854	19.182	19.60	19.56	19.60	18.80	19.68	82,100	19.182	2.30%
2023-04-14	19.16	19.16	19.30	18.78	20.20	259,100	5,064,595	19.547	19.16	19.16	19.30	18.78	20.20	259,100	19.547	0.84%
2023-04-13	19.00	18.66	19.00	18.18	19.22	61,900	1,154,288	18.648	19.00	18.66	19.00	18.18	19.22	61,900	18.648	-1.25%
2023-04-12	19.24	19.24	19.30	19.04	20.05	95,700	1,857,173	19.406	19.24	19.24	19.30	19.04	20.05	95,700	19.406	-4.99%
2023-04-11	20.25	20.10	20.25	19.46	20.30	262,200	5,248,950	20.019	20.25	20.10	20.25	19.46	20.30	262,200	20.019	4.49%
2023-04-06	19.38	19.38	19.44	19.00	19.94	118,200	2,273,922	19.238	19.38	19.38	19.44	19.00	19.94	118,200	19.238	-3.58%
2023-04-04	20.10	19.98	20.10	19.24	20.60	173,000	3,397,574	19.639	20.10	19.98	20.10	19.24	20.60	173,000	19.639	-2.43%
2023-04-03	20.60	20.45	20.60	19.56	20.60	177,200	3,542,391	19.991	20.60	20.45	20.60	19.56	20.60	177,200	19.991	2.74%
2023-03-31	20.05	20.05	20.10	19.64	20.50	189,200	3,804,295	20.107	20.05	20.05	20.10	19.64	20.50	189,200	20.107	2.19%
2023-03-30	19.62	19.48	19.62	18.66	19.68	200,400	3,835,300	19.138	19.62	19.48	19.62	18.66	19.68	200,400	19.138	0.10%
2023-03-29	19.60	19.52	19.60	19.28	19.90	235,850	4,631,130	19.636	19.60	19.52	19.60	19.28	19.90	235,850	19.636	3.81%
2023-03-28	18.88	18.28	18.88	18.06	18.94	165,700	3,024,194	18.251	18.88	18.28	18.88	18.06	18.94	165,700	18.251	-0.21%
2023-03-27	18.92	18.78	18.92	18.20	19.58	118,700	2,203,116	18.560	18.92	18.78	18.92	18.20	19.58	118,700	18.560	-3.37%
2023-03-24	19.58	19.58	19.84	19.30	19.96	151,200	2,961,640	19.588	19.58	19.58	19.84	19.30	19.96	151,200	19.588	-2.83%
2023-03-23	20.15	20.10	20.45	19.26	20.55	207,500	4,134,364	19.925	20.15	20.10	20.45	19.26	20.55	207,500	19.925	4.73%
2023-03-22	19.24	19.06	19.24	18.28	19.44	102,500	1,955,204	19.075	19.24	19.06	19.24	18.28	19.44	102,500	19.075	5.37%
2023-03-21	18.26	18.20	18.26	17.60	18.28	107,400	1,923,988	17.914	18.26	18.20	18.26	17.60	18.28	107,400	17.914	0.22%
2023-03-20	18.22	18.18	18.46	17.24	19.04	109,000	1,956,098	17.946	18.22	18.18	18.46	17.24	19.04	109,000	17.946	-4.11%
2023-03-17	19.00	18.88	19.00	18.06	19.08	258,700	4,835,518	18.692	19.00	18.88	19.00	18.06	19.08	258,700	18.692	6.15%
2023-03-16	17.90	17.90	18.00	17.72	18.92	162,400	2,967,334	18.272	17.90	17.90	18.00	17.72	18.92	162,400	18.272	-7.45%
2023-03-15	19.34	19.08	19.34	19.10	20.25	98,300	1,914,780	19.479	19.34	19.08	19.34	19.10	20.25	98,300	19.479	-0.31%
2023-03-14	19.40	19.30	19.42	19.22	20.60	146,400	2,887,009	19.720	19.40	19.30	19.42	19.22	20.60	146,400	19.720	-8.49%
2023-03-13	21.20	20.65	21.20	20.10	21.60	198,000	4,150,615	20.963	21.20	20.65	21.20	20.10	21.60	198,000	20.963	5.21%
2023-03-10	20.15	20.00	20.15	19.82	20.80	240,850	4,833,638	20.069	20.15	20.00	20.15	19.82	20.80	240,850	20.069	-5.84%
2023-03-09	21.40	21.35	21.50	20.90	21.70	110,000	2,351,650	21.379	21.40	21.35	21.50	20.90	21.70	110,000	21.379	-1.83%
2023-03-08	21.80	21.60	21.65	21.40	22.50	198,700	4,293,830	21.610	21.80	21.60	21.65	21.40	22.50	198,700	21.610	-5.22%
2023-03-07	23.00	22.90	23.00	22.75	24.05	161,700	3,772,230	23.329	23.00	22.90	23.00	22.75	24.05	161,700	23.329	-6.12%
2023-03-06	24.50	24.50	24.60	23.55	24.60	96,700	2,324,960	24.043	24.50	24.50	24.60	23.55	24.60	96,700	24.043	2.30%
2023-03-03	23.95	23.90	23.95	23.30	24.30	145,400	3,469,280	23.860	23.95	23.90	23.95	23.30	24.30	145,400	23.860	3.90%
2023-03-02	23.05	23.05	23.15	22.90	23.65	145,400	3,360,755	23.114	23.05	23.05	23.15	22.90	23.65	145,400	23.114	-4.75%
2023-03-01	24.20	24.20	24.25	22.35	24.50	219,300	5,123,952	23.365	24.20	24.20	24.25	22.35	24.50	219,300	23.365	8.28%
2023-02-28	22.35	22.30	22.35	22.35	23.20	60,000	1,374,265	22.904	22.35	22.30	22.35	22.35	23.20	60,000	22.904	-3.66%
2023-02-27	23.20	22.85	23.25	22.55	24.00	71,300	1,645,340	23.076	23.20	22.85	23.25	22.55	24.00	71,300	23.076	0.87%
2023-02-24	23.00	22.95	23.00	22.95	24.25	136,700	3,195,970	23.379	23.00	22.95	23.00	22.95	24.25	136,700	23.379	-4.37%
2023-02-23	24.05	24.05	24.25	23.75	25.00	176,100	4,271,095	24.254	24.05	24.05	24.25	23.75	25.00	176,100	24.254	0.21%
2023-02-22	24.00	23.90	24.00	23.70	25.15	289,300	7,009,192	24.228	24.00	23.90	24.00	23.70	25.15	289,300	24.228	-6.80%
2023-02-21	25.75	25.60	25.75	25.60	27.20	223,500	5,853,850	26.192	25.75	25.60	25.75	25.60	27.20	223,500	26.192	-4.98%
2023-02-20	27.10	27.10	27.25	26.10	27.80	193,600	5,207,220	26.897	27.10	27.10	27.25	26.10	27.80	193,600	26.897	-1.45%
2023-02-17	27.50	27.50	27.65	27.00	29.45	588,100	16,428,290	27.935	27.50	27.50	27.65	27.00	29.45	588,100	27.935	-1.79%
2023-02-16	28.00	27.95	28.00	27.05	30.00	720,200	20,772,220	28.842	28.00	27.95	28.00	27.05	30.00	720,200	28.842	4.48%
2023-02-15	26.80	26.70	26.80	26.30	28.35	487,900	13,255,045	27.168	26.80	26.70	26.80	26.30	28.35	487,900	27.168	-4.80%
2023-02-14	28.15	28.10	28.35	27.90	28.85	233,300	6,601,505	28.296	28.15	28.10	28.35	27.90	28.85	233,300	28.296	2.18%
2023-02-13	27.55	27.45	27.55	26.20	27.85	519,400	14,183,860	27.308	27.55	27.45	27.55	26.20	27.85	519,400	27.308	-1.61%
2023-02-10	28.00	27.85	28.00	28.00	30.45	811,700	23,643,830	29.129	28.00	27.85	28.00	28.00	30.45	811,700	29.129	-4.27%
2023-02-09	29.25	29.15	29.25	27.50	30.00	1,516,900	43,719,090	28.821	29.25	29.15	29.25	27.50	30.00	1,516,900	28.821	-9.86%
2023-02-08	32.45	32.45	32.50	26.70	36.60	2,837,700	92,022,190	32.428	32.45	32.45	32.50	26.70	36.60	2,837,700	32.428	39.57%
2023-02-07	23.25	23.10	23.25	22.65	23.60	177,100	4,105,935	23.184	23.25	23.10	23.25	22.65	23.60	177,100	23.184	1.09%
2023-02-06	23.00	22.90	23.00	22.50	24.40	149,300	3,434,015	23.001	23.00	22.90	23.00	22.50	24.40	149,300	23.001	-6.88%
2023-02-03	24.70	24.45	24.70	24.40	25.10	152,500	3,753,330	24.612	24.70	24.45	24.70	24.40	25.10	152,500	24.612	-4.63%
2023-02-02	25.90	25.65	25.90	25.65	26.85	137,500	3,585,380	26.075	25.90	25.65	25.90	25.65	26.85	137,500	26.075	0.19%
2023-02-01	25.85	25.55	25.85	24.40	26.00	82,927	2,078,870	25.069	25.85	25.55	25.85	24.40	26.00	82,927	25.069	2.99%
2023-01-31	25.10	25.10	25.70	24.45	25.70	110,600	2,755,815	24.917	25.10	25.10	25.70	24.45	25.70	110,600	24.917	-2.71%
2023-01-30	25.80	25.30	25.80	25.25	27.60	211,400	5,620,925	26.589	25.80	25.30	25.80	25.25	27.60	211,400	26.589	-4.44%
2023-01-27	27.00	26.70	27.00	26.30	27.30	151,700	4,074,495	26.859	27.00	26.70	27.00	26.30	27.30	151,700	26.859	6.72%
2023-01-26	25.30	25.25	25.30	24.95	25.60	130,300	3,301,260	25.336	25.30	25.25	25.30	24.95	25.60	130,300	25.336	2.64%
2023-01-20	24.65	24.20	24.70	24.10	24.80	90,000	2,206,385	24.515	24.65	24.20	24.70	24.10	24.80	90,000	24.515	2.28%
2023-01-19	24.10	24.10	24.35	23.45	24.70	72,000	1,731,400	24.047	24.10	24.10	24.35	23.45	24.70	72,000	24.047	-2.43%
2023-01-18	24.70	24.40	24.70	24.30	26.00	65,800	1,652,060	25.107	24.70	24.40	24.70	24.30	26.00	65,800	25.107	-3.70%
2023-01-17	25.65	25.60	25.90	25.40	27.00	55,900	1,438,890	25.740	25.65	25.60	25.90	25.40	27.00	55,900	25.740	-2.84%
2023-01-16	26.40	25.95	26.60	25.90	27.30	89,000	2,372,010	26.652	26.40	25.95	26.60	25.90	27.30	89,000	26.652	-1.12%
2023-01-13	26.70	26.25	26.70	25.90	26.75	58,000	1,528,470	26.353	26.70	26.25	26.70	25.90	26.75	58,000	26.353	1.91%
2023-01-12	26.20	26.05	26.30	25.25	26.30	96,300	2,498,275	25.943	26.20	26.05	26.30	25.25	26.30	96,300	25.943	0.77%
2023-01-11	26.00	25.85	26.00	25.95	27.30	84,400	2,245,635	26.607	26.00	25.85	26.00	25.95	27.30	84,400	26.607	-2.07%
2023-01-10	26.55	26.35	26.60	25.50	26.75	125,700	3,301,440	26.264	26.55	26.35	26.60	25.50	26.75	125,700	26.264	-3.28%
2023-01-09	27.45	27.20	27.45	26.60	27.80	153,100	4,195,635	27.405	27.45	27.20	27.45	26.60	27.80	153,100	27.405	6.40%
2023-01-06	25.80	25.80	26.20	25.55	27.10	270,400	7,075,890	26.168	25.80	25.80	26.20	25.55	27.10	270,400	26.168	4.03%
2023-01-05	24.80	24.75	24.80	24.15	25.70	208,300	5,181,055	24.873	24.80	24.75	24.80	24.15	25.70	208,300	24.873	10.22%
2023-01-04	22.50	22.35	22.50	21.30	22.50	170,700	3,740,990	21.916	22.50	22.35	22.50	21.30	22.50	170,700	21.916	5.88%
2023-01-03	21.25	21.25	21.40	19.66	21.40	115,600	2,391,736	20.690	21.25	21.25	21.40	19.66	21.40	115,600	20.690	1.67%
2022-12-30	20.90	20.80	20.90	20.30	21.25	75,500	1,575,630	20.869	20.90	20.80	20.90	20.30	21.25	75,500	20.869	2.96%
2022-12-29	20.30	19.94	20.30	19.80	21.00	142,100	2,877,442	20.249	20.30	19.94	20.30	19.80	21.00	142,100	20.249	-2.87%
2022-12-28	20.90	20.85	20.90	20.85	22.05	161,000	3,428,040	21.292	20.90	20.85	20.90	20.85	22.05	161,000	21.292	-8.33%
2022-12-23	22.80	22.20	22.80	22.20	23.15	110,800	2,495,875	22.526	22.80	22.20	22.80	22.20	23.15	110,800	22.526	-2.77%
2022-12-22	23.45	23.45	23.50	22.00	24.60	260,600	6,102,460	23.417	23.45	23.45	23.50	22.00	24.60	260,600	23.417	7.32%
2022-12-21	21.85	21.65	21.85	21.30	22.00	219,000	4,739,490	21.642	21.85	21.65	21.85	21.30	22.00	219,000	21.642	7.37%
2022-12-20	20.35	20.20	20.45	19.80	21.20	234,200	4,802,444	20.506	20.35	20.20	20.45	19.80	21.20	234,200	20.506	-0.49%
2022-12-19	20.45	20.45	20.50	20.10	21.55	238,300	4,902,570	20.573	20.45	20.45	20.50	20.10	21.55	238,300	20.573	6.51%
2022-12-16	19.20	19.18	19.80	19.20	21.00	264,398	5,170,792	19.557	19.20	19.18	19.80	19.20	21.00	264,398	19.557	-6.34%
2022-12-15	20.50	20.35	20.70	20.30	21.75	164,800	3,446,315	20.912	20.50	20.35	20.70	20.30	21.75	164,800	20.912	1.74%
2022-12-14	20.15	19.82	20.20	19.50	20.85	91,500	1,826,862	19.966	20.15	19.82	20.20	19.50	20.85	91,500	19.966	1.36%
2022-12-13	19.88	19.60	20.05	19.78	21.00	109,400	2,213,636	20.234	19.88	19.60	20.05	19.78	21.00	109,400	20.234	-2.07%
2022-12-12	20.30	20.30	20.35	20.05	21.55	130,900	2,698,930	20.618	20.30	20.30	20.35	20.05	21.55	130,900	20.618	-5.80%
2022-12-09	21.55	21.40	21.55	20.40	22.00	220,100	4,687,423	21.297	21.55	21.40	21.55	20.40	22.00	220,100	21.297	-2.05%
2022-12-08	22.00	21.95	22.00	19.92	22.00	219,200	4,636,514	21.152	22.00	21.95	22.00	19.92	22.00	219,200	21.152	8.91%
2022-12-07	20.20	20.05	20.45	19.98	22.30	253,400	5,482,207	21.635	20.20	20.05	20.45	19.98	22.30	253,400	21.635	-3.58%
2022-12-06	20.95	20.95	21.40	19.48	22.20	144,800	3,080,767	21.276	20.95	20.95	21.40	19.48	22.20	144,800	21.276	-5.63%
2022-12-05	22.20	22.20	22.50	19.12	22.65	621,600	13,008,351	20.927	22.20	22.20	22.50	19.12	22.65	621,600	20.927	33.41%
2022-12-02	16.64	16.64	16.84	16.28	17.60	217,300	3,619,470	16.657	16.64	16.64	16.84	16.28	17.60	217,300	16.657	-6.31%
2022-12-01	17.76	17.10	17.76	17.30	18.00	239,400	4,210,264	17.587	17.76	17.10	17.76	17.30	18.00	239,400	17.587	-2.20%
2022-11-30	18.16	17.78	18.16	16.64	18.18	207,000	3,615,314	17.465	18.16	17.78	18.16	16.64	18.18	207,000	17.465	12.10%
2022-11-29	16.20	16.00	16.24	14.96	16.28	222,600	3,501,602	15.730	16.20	16.00	16.24	14.96	16.28	222,600	15.730	1.50%
2022-11-28	15.96	15.44	16.00	14.52	15.96	127,000	1,925,918	15.165	15.96	15.44	16.00	14.52	15.96	127,000	15.165	0.38%
2022-11-25	15.90	15.90	16.12	15.78	16.28	97,800	1,568,396	16.037	15.90	15.90	16.12	15.78	16.28	97,800	16.037	-2.21%
2022-11-24	16.26	16.26	16.36	15.64	17.02	105,400	1,718,702	16.306	16.26	16.26	16.36	15.64	17.02	105,400	16.306	-1.93%
2022-11-23	16.58	16.38	16.60	16.22	17.48	96,900	1,592,710	16.437	16.58	16.38	16.60	16.22	17.48	96,900	16.437	0.48%
2022-11-22	16.50	16.48	16.50	16.30	18.20	297,400	4,928,920	16.573	16.50	16.48	16.50	16.30	18.20	297,400	16.573	-11.29%
2022-11-21	18.60	18.60	18.76	17.46	19.20	115,500	2,108,994	18.260	18.60	18.60	18.76	17.46	19.20	115,500	18.260	-4.12%
2022-11-18	19.40	19.40	19.52	19.26	21.00	92,200	1,828,171	19.828	19.40	19.40	19.52	19.26	21.00	92,200	19.828	-3.00%
2022-11-17	20.00	20.00	20.05	19.50	20.75	196,200	3,894,279	19.849	20.00	20.00	20.05	19.50	20.75	196,200	19.849	-0.99%
2022-11-16	20.20	20.05	20.20	18.76	20.40	570,200	11,313,023	19.840	20.20	20.05	20.20	18.76	20.40	570,200	19.840	23.17%
2022-11-15	16.40	16.40	16.66	15.54	16.94	156,000	2,585,872	16.576	16.40	16.40	16.66	15.54	16.94	156,000	16.576	4.73%
2022-11-14	15.66	15.66	16.16	15.26	16.44	75,300	1,202,322	15.967	15.66	15.66	16.16	15.26	16.44	75,300	15.967	-1.63%
2022-11-11	15.92	15.30	15.92	15.02	15.94	51,900	800,150	15.417	15.92	15.30	15.92	15.02	15.94	51,900	15.417	9.94%
2022-11-10	14.48	13.88	14.48	13.66	14.48	22,900	316,974	13.842	14.48	13.88	14.48	13.66	14.48	22,900	13.842	-0.28%
2022-11-09	14.52	14.52	14.96	14.50	15.00	43,700	642,318	14.698	14.52	14.52	14.96	14.50	15.00	43,700	14.698	-7.04%
2022-11-08	15.62	14.74	15.64	14.66	16.06	12,000	182,952	15.246	15.62	14.74	15.64	14.66	16.06	12,000	15.246	-2.74%
2022-11-07	16.06	15.60	16.24	16.00	16.52	22,700	365,758	16.113	16.06	15.60	16.24	16.00	16.52	22,700	16.113	0.37%
2022-11-04	16.00	15.96	16.00	15.28	16.84	22,800	366,618	16.080	16.00	15.96	16.00	15.28	16.84	22,800	16.080	8.84%
2022-11-03	14.70	14.36	14.70	14.52	15.68	35,300	547,508	15.510	14.70	14.36	14.70	14.52	15.68	35,300	15.510	-6.96%
2022-11-02	15.80	15.62	15.80	14.92	15.80	5,300	82,944	15.650	15.80	15.62	15.80	14.92	15.80	5,300	15.650	0.00%
2022-11-01	15.80	15.46	15.78	15.14	15.80	14,600	228,394	15.643	15.80	15.46	15.78	15.14	15.80	14,600	15.643	4.08%
2022-10-31	15.18	13.84	15.18	14.40	15.20	4,800	72,074	15.015	15.18	13.84	15.18	14.40	15.20	4,800	15.015	3.13%
2022-10-28	14.72	14.48	15.58	14.50	15.70	30,700	455,968	14.852	14.72	14.48	15.58	14.50	15.70	30,700	14.852	-5.88%
2022-10-27	15.64	15.64	16.26	15.64	16.46	8,700	141,050	16.213	15.64	15.64	16.26	15.64	16.46	8,700	16.213	-2.25%
2022-10-26	16.00	15.80	16.00	15.74	16.20	10,800	172,130	15.938	16.00	15.80	16.00	15.74	16.20	10,800	15.938	-3.61%
2022-10-25	16.60	15.18	16.60	15.14	16.66	34,400	539,904	15.695	16.60	15.18	16.60	15.14	16.66	34,400	15.695	9.64%
2022-10-24	15.14	14.80	15.14	14.70	16.00	55,200	831,660	15.066	15.14	14.80	15.14	14.70	16.00	55,200	15.066	-8.24%
2022-10-21	16.50	16.48	16.50	16.46	17.00	9,200	153,260	16.659	16.50	16.48	16.50	16.46	17.00	9,200	16.659	5.91%
2022-10-20	15.58	15.58	15.90	15.16	16.76	40,000	632,640	15.816	15.58	15.58	15.90	15.16	16.76	40,000	15.816	-6.37%
2022-10-19	16.64	16.10	16.64	16.26	16.66	17,900	293,358	16.389	16.64	16.10	16.64	16.26	16.66	17,900	16.389	-0.24%
2022-10-18	16.68	16.68	18.32	16.46	17.20	45,200	769,272	17.019	16.68	16.68	18.32	16.46	17.20	45,200	17.019	-2.80%
2022-10-17	17.16	15.00	17.16	17.14	17.16	12,800	219,482	17.147	17.16	15.00	17.16	17.14	17.16	12,800	17.147	0.00%
2022-10-14	17.16	16.58	17.16	16.64	17.18	15,300	259,754	16.977	17.16	16.58	17.16	16.64	17.18	15,300	16.977	6.58%
2022-10-13	16.10	15.00	16.10	15.80	16.42	4,700	75,880	16.145	16.10	15.00	16.10	15.80	16.42	4,700	16.145	1.90%
2022-10-12	15.80	15.80	16.40	15.80	16.62	33,400	535,088	16.021	15.80	15.80	16.40	15.80	16.62	33,400	16.021	-4.36%
2022-10-11	16.52	16.50	16.52	16.50	16.86	9,200	152,652	16.593	16.52	16.50	16.52	16.50	16.86	9,200	16.593	-4.07%
2022-10-10	17.22	16.62	17.60	16.60	18.10	8,400	142,832	17.004	17.22	16.62	17.60	16.60	18.10	8,400	17.004	-7.32%
2022-10-07	18.58	18.12	18.58	18.60	18.60	300	5,580	18.600	18.58	18.12	18.58	18.60	18.60	300	18.600	-0.96%
2022-10-06	18.76	18.80	18.84	18.66	18.88	10,300	193,588	18.795	18.76	18.80	18.84	18.66	18.88	10,300	18.795	0.64%
2022-10-05	18.64	18.48	18.60	16.98	18.88	42,100	779,062	18.505	18.64	18.48	18.60	16.98	18.88	42,100	18.505	17.53%
2022-10-03	15.86	15.86	15.88	15.66	15.88	800	12,658	15.823	15.86	15.86	15.88	15.66	15.88	800	15.823	0.76%
2022-09-30	15.74	15.72	16.04	15.68	16.34	12,700	203,392	16.015	15.74	15.72	16.04	15.68	16.34	12,700	16.015	-5.52%
2022-09-29	16.66	16.66	17.08	16.16	17.16	20,900	348,832	16.691	16.66	16.66	17.08	16.16	17.16	20,900	16.691	-3.14%
2022-09-28	17.20	17.08	17.22	16.98	17.84	23,600	408,166	17.295	17.20	17.08	17.22	16.98	17.84	23,600	17.295	-3.59%
2022-09-27	17.84	17.80	18.00	17.48	17.84	11,700	205,654	17.577	17.84	17.80	18.00	17.48	17.84	11,700	17.577	3.84%
2022-09-26	17.18	16.86	17.18	16.62	17.20	12,500	210,292	16.823	17.18	16.86	17.18	16.62	17.20	12,500	16.823	0.35%
2022-09-23	17.12	17.10	17.22	17.04	17.40	10,300	176,754	17.161	17.12	17.10	17.22	17.04	17.40	10,300	17.161	1.30%
2022-09-22	16.90	16.88	16.90	16.54	17.80	27,900	467,602	16.760	16.90	16.88	16.90	16.54	17.80	27,900	16.760	1.93%
2022-09-21	16.58	16.58	16.98	16.58	17.08	15,000	253,784	16.919	16.58	16.58	16.98	16.58	17.08	15,000	16.919	-2.47%
2022-09-20	17.00	16.90	17.20	17.00	17.30	5,500	94,306	17.147	17.00	16.90	17.20	17.00	17.30	5,500	17.147	0.59%
2022-09-19	16.90	16.90	17.00	16.02	17.90	93,600	1,598,574	17.079	16.90	16.90	17.00	16.02	17.90	93,600	17.079	-6.32%
2022-09-16	18.04	18.02	18.50	18.00	18.98	23,400	431,594	18.444	18.04	18.02	18.50	18.00	18.98	23,400	18.444	-5.15%
2022-09-15	19.02	19.02	19.28	19.00	19.20	7,300	139,208	19.070	19.02	19.02	19.28	19.00	19.20	7,300	19.070	-0.94%
2022-09-14	19.20	18.86	19.60	18.86	19.20	13,000	246,868	18.990	19.20	18.86	19.60	18.86	19.20	13,000	18.990	0.52%
2022-09-13	19.10	19.06	19.64	19.08	19.66	11,400	220,770	19.366	19.10	19.06	19.64	19.08	19.66	11,400	19.366	-2.65%
2022-09-09	19.62	19.60	19.64	19.48	19.88	7,600	149,408	19.659	19.62	19.60	19.64	19.48	19.88	7,600	19.659	2.72%
2022-09-08	19.10	19.04	19.10	19.10	19.46	21,000	404,072	19.242	19.10	19.04	19.10	19.10	19.46	21,000	19.242	-1.14%
2022-09-07	19.32	19.20	19.50	19.18	19.52	4,500	87,514	19.448	19.32	19.20	19.50	19.18	19.52	4,500	19.448	-1.93%
2022-09-06	19.70	19.56	20.25	19.70	20.20	2,900	57,969	19.989	19.70	19.56	20.25	19.70	20.20	2,900	19.989	0.00%
2022-09-05	19.70	19.66	19.88	19.60	19.82	6,600	129,774	19.663	19.70	19.66	19.88	19.60	19.82	6,600	19.663	-1.50%
2022-09-02	20.00	20.00	20.10	19.68	20.25	8,400	167,390	19.927	20.00	20.00	20.10	19.68	20.25	8,400	19.927	2.99%
2022-09-01	19.42	19.42	19.68	19.42	20.60	64,200	1,288,272	20.067	19.42	19.42	19.68	19.42	20.60	64,200	20.067	-5.73%
2022-08-31	20.60	20.60	21.00	19.92	21.40	43,000	881,300	20.495	20.60	20.60	21.00	19.92	21.40	43,000	20.495	-2.83%
2022-08-30	21.20	20.50	21.50	20.50	21.50	20,800	437,940	21.055	21.20	20.50	21.50	20.50	21.50	20,800	21.055	1.44%
2022-08-29	20.90	20.90	21.30	20.60	21.70	16,300	346,385	21.251	20.90	20.90	21.30	20.60	21.70	16,300	21.251	-6.28%
2022-08-26	22.30	22.05	22.30	21.70	23.20	110,200	2,458,300	22.308	22.30	22.05	22.30	21.70	23.20	110,200	22.308	6.70%
2022-08-25	20.90	20.90	20.95	19.50	21.15	64,900	1,335,542	20.578	20.90	20.90	20.95	19.50	21.15	64,900	20.578	9.31%
2022-08-24	19.12	18.88	19.18	18.68	19.38	19,600	374,046	19.084	19.12	18.88	19.18	18.68	19.38	19,600	19.084	3.58%
2022-08-23	18.46	18.30	18.46	18.24	19.00	37,800	702,052	18.573	18.46	18.30	18.46	18.24	19.00	37,800	18.573	-3.85%
2022-08-22	19.20	19.02	19.30	18.78	19.66	24,000	463,664	19.319	19.20	19.02	19.30	18.78	19.66	24,000	19.319	-1.03%
2022-08-19	19.40	19.14	19.58	19.10	19.58	8,800	170,032	19.322	19.40	19.14	19.58	19.10	19.58	8,800	19.322	1.25%
2022-08-18	19.16	19.06	19.16	18.84	19.46	40,200	771,906	19.202	19.16	19.06	19.16	18.84	19.46	40,200	19.202	-6.54%
2022-08-17	20.50	20.00	20.45	19.68	20.75	45,100	915,171	20.292	20.50	20.00	20.45	19.68	20.75	45,100	20.292	-3.30%
2022-08-16	21.20	21.05	21.25	20.60	21.35	28,400	600,835	21.156	21.20	21.05	21.25	20.60	21.35	28,400	21.156	1.68%
2022-08-15	20.85	20.45	20.85	20.45	21.20	18,700	387,920	20.744	20.85	20.45	20.85	20.45	21.20	18,700	20.744	0.24%
2022-08-12	20.80	20.80	21.15	20.70	21.45	14,700	306,975	20.883	20.80	20.80	21.15	20.70	21.45	14,700	20.883	1.96%
2022-08-11	20.40	20.40	20.80	20.20	20.90	77,000	1,574,850	20.453	20.40	20.40	20.80	20.20	20.90	77,000	20.453	4.83%
2022-08-10	19.46	19.24	19.46	18.62	19.72	48,000	916,996	19.104	19.46	19.24	19.46	18.62	19.72	48,000	19.104	-1.32%
2022-08-09	19.72	19.70	19.72	18.98	20.60	105,100	2,122,036	20.191	19.72	19.70	19.72	18.98	20.60	105,100	20.191	0.10%
2022-08-08	19.70	19.70	20.00	19.70	20.55	8,500	170,205	20.024	19.70	19.70	20.00	19.70	20.55	8,500	20.024	-4.37%
2022-08-05	20.60	20.40	20.60	20.00	21.00	50,600	1,040,345	20.560	20.60	20.40	20.60	20.00	21.00	50,600	20.560	-4.19%
2022-08-04	21.50	21.40	21.50	20.50	22.05	65,900	1,410,790	21.408	21.50	21.40	21.50	20.50	22.05	65,900	21.408	8.70%
2022-08-03	19.78	19.78	19.86	19.54	20.50	24,100	476,684	19.779	19.78	19.78	19.86	19.54	20.50	24,100	19.779	8.68%
2022-08-02	18.20	18.20	18.50	17.76	19.20	70,800	1,309,070	18.490	18.20	18.20	18.50	17.76	19.20	70,800	18.490	-7.14%
2022-08-01	19.60	19.46	19.60	19.46	19.90	72,500	1,420,936	19.599	19.60	19.46	19.60	19.46	19.90	72,500	19.599	-2.24%
2022-07-29	20.05	19.98	20.05	19.90	21.00	108,100	2,169,860	20.073	20.05	19.98	20.05	19.90	21.00	108,100	20.073	-4.52%
2022-07-28	21.00	20.75	21.00	20.75	21.45	63,800	1,346,720	21.108	21.00	20.75	21.00	20.75	21.45	63,800	21.108	2.19%
2022-07-27	20.55	20.55	21.00	20.55	21.35	60,700	1,271,960	20.955	20.55	20.55	21.00	20.55	21.35	60,700	20.955	-4.42%
2022-07-26	21.50	21.40	22.00	21.40	21.90	45,800	992,050	21.660	21.50	21.40	22.00	21.40	21.90	45,800	21.660	-2.05%
2022-07-25	21.95	21.70	21.95	21.65	22.50	12,800	280,365	21.904	21.95	21.70	21.95	21.65	22.50	12,800	21.904	-2.44%
2022-07-22	22.50	22.10	22.50	21.90	22.65	38,025	849,802	22.349	22.50	22.10	22.50	21.90	22.65	38,025	22.349	-0.44%
2022-07-21	22.60	22.60	22.90	21.80	23.35	68,900	1,563,400	22.691	22.60	22.60	22.90	21.80	23.35	68,900	22.691	-6.22%
2022-07-20	24.10	24.10	24.20	23.80	24.35	16,800	407,100	24.232	24.10	24.10	24.20	23.80	24.35	16,800	24.232	1.26%
2022-07-19	23.80	23.80	24.00	23.80	24.60	12,100	290,385	23.999	23.80	23.80	24.00	23.80	24.60	12,100	23.999	-4.42%
2022-07-18	24.90	24.65	25.15	23.65	25.00	13,400	331,700	24.754	24.90	24.65	25.15	23.65	25.00	13,400	24.754	5.29%
2022-07-15	23.65	23.65	23.80	23.60	24.20	5,000	118,325	23.665	23.65	23.65	23.80	23.60	24.20	5,000	23.665	-2.27%
2022-07-14	24.20	24.15	24.45	24.10	24.55	5,900	143,925	24.394	24.20	24.15	24.45	24.10	24.55	5,900	24.394	0.00%
2022-07-13	24.20	24.15	24.20	24.00	24.70	6,900	167,585	24.288	24.20	24.15	24.20	24.00	24.70	6,900	24.288	3.42%
2022-07-12	23.40	23.40	23.60	23.10	23.90	22,500	529,555	23.536	23.40	23.40	23.60	23.10	23.90	22,500	23.536	-4.29%
2022-07-11	24.45	24.45	24.50	23.50	25.50	24,600	613,940	24.957	24.45	24.45	24.50	23.50	25.50	24,600	24.957	-4.49%
2022-07-08	25.60	25.60	25.90	25.60	26.15	5,500	142,305	25.874	25.60	25.60	25.90	25.60	26.15	5,500	25.874	-0.39%
2022-07-07	25.70	25.60	25.70	25.45	26.60	66,800	1,720,805	25.761	25.70	25.60	25.70	25.45	26.60	66,800	25.761	-6.55%
2022-07-06	27.50	26.90	27.50	26.70	27.80	33,300	904,050	27.149	27.50	26.90	27.50	26.70	27.80	33,300	27.149	-2.31%
2022-07-05	28.15	28.15	28.20	27.70	28.55	49,100	1,391,295	28.336	28.15	28.15	28.20	27.70	28.55	49,100	28.336	0.36%
2022-07-04	28.05	28.10	28.30	27.15	28.40	18,900	527,605	27.916	28.05	28.10	28.30	27.15	28.40	18,900	27.916	1.45%
2022-06-30	27.65	27.60	27.65	27.40	28.65	49,200	1,369,690	27.839	27.65	27.60	27.65	27.40	28.65	49,200	27.839	-3.49%
2022-06-29	28.65	28.60	28.65	27.75	30.00	122,600	3,548,645	28.945	28.65	28.60	28.65	27.75	30.00	122,600	28.945	-6.98%
2022-06-28	30.80	30.80	30.85	29.90	31.35	50,100	1,536,425	30.667	30.80	30.80	30.85	29.90	31.35	50,100	30.667	-3.75%
2022-06-27	32.00	32.00	32.05	31.05	32.20	103,100	3,277,220	31.787	32.00	32.00	32.05	31.05	32.20	103,100	31.787	4.40%
2022-06-24	30.65	30.20	30.65	29.30	30.95	61,000	1,843,032	30.214	30.65	30.20	30.65	29.30	30.95	61,000	30.214	0.16%
2022-06-23	30.60	30.50	30.60	29.20	30.70	67,900	2,034,425	29.962	30.60	30.50	30.60	29.20	30.70	67,900	29.962	5.34%
2022-06-22	29.05	29.05	29.20	28.70	29.85	57,600	1,680,805	29.181	29.05	29.05	29.20	28.70	29.85	57,600	29.181	1.40%
2022-06-21	28.65	28.60	28.65	27.50	29.20	67,200	1,912,852	28.465	28.65	28.60	28.65	27.50	29.20	67,200	28.465	4.18%
2022-06-20	27.50	27.00	27.50	27.20	28.40	28,400	779,320	27.441	27.50	27.00	27.50	27.20	28.40	28,400	27.441	-3.85%
2022-06-17	28.60	28.35	28.60	27.25	28.65	66,800	1,884,488	28.211	28.60	28.35	28.60	27.25	28.65	66,800	28.211	5.34%
2022-06-16	27.15	27.25	27.30	27.00	28.70	104,100	2,918,625	28.037	27.15	27.25	27.30	27.00	28.70	104,100	28.037	2.65%
2022-06-15	26.45	26.45	26.55	26.00	27.75	40,600	1,089,715	26.840	26.45	26.45	26.55	26.00	27.75	40,600	26.840	-0.38%
2022-06-14	26.55	26.40	26.60	24.95	27.20	68,700	1,821,630	26.516	26.55	26.40	26.60	24.95	27.20	68,700	26.516	-0.19%
2022-06-13	26.60	26.60	26.90	26.20	27.55	85,300	2,291,155	26.860	26.60	26.60	26.90	26.20	27.55	85,300	26.860	-6.01%
2022-06-10	28.30	28.30	28.50	28.00	29.10	148,900	4,244,175	28.504	28.30	28.30	28.50	28.00	29.10	148,900	28.504	-6.91%
2022-06-09	30.40	30.40	30.80	30.00	31.65	214,200	6,639,105	30.995	30.40	30.40	30.80	30.00	31.65	214,200	30.995	4.29%
2022-06-08	29.15	29.10	29.35	27.55	29.90	226,300	6,554,850	28.965	29.15	29.10	29.35	27.55	29.90	226,300	28.965	3.74%
2022-06-07	28.10	28.05	28.10	26.05	28.25	252,400	6,944,985	27.516	28.10	28.05	28.10	26.05	28.25	252,400	27.516	10.85%
2022-06-06	25.35	25.35	25.75	23.40	25.80	88,200	2,159,675	24.486	25.35	25.35	25.75	23.40	25.80	88,200	24.486	9.03%
2022-06-02	23.25	22.85	23.35	22.65	23.25	16,400	375,905	22.921	23.25	22.85	23.35	22.65	23.25	16,400	22.921	-1.27%
2022-06-01	23.55	23.60	23.75	23.25	24.15	9,500	224,185	23.598	23.55	23.60	23.75	23.25	24.15	9,500	23.598	-3.88%
2022-05-31	24.50	24.40	24.50	23.55	24.50	75,200	1,819,315	24.193	24.50	24.40	24.50	23.55	24.50	75,200	24.193	3.59%
2022-05-30	23.65	23.65	23.90	23.15	24.10	138,400	3,284,560	23.732	23.65	23.65	23.90	23.15	24.10	138,400	23.732	1.94%
2022-05-27	23.20	23.20	23.35	22.75	24.20	397,300	9,316,550	23.450	23.20	23.20	23.35	22.75	24.20	397,300	23.450	12.90%
2022-05-26	20.55	20.55	20.65	19.98	20.75	61,900	1,255,248	20.279	20.55	20.55	20.65	19.98	20.75	61,900	20.279	0.49%
2022-05-25	20.45	20.50	20.70	20.10	21.35	171,800	3,535,415	20.579	20.45	20.50	20.70	20.10	21.35	171,800	20.579	-9.91%
2022-05-24	22.70	22.55	22.70	22.45	23.35	153,100	3,495,145	22.829	22.70	22.55	22.70	22.45	23.35	153,100	22.829	0.44%
2022-05-23	22.60	22.30	22.60	22.05	23.25	70,100	1,567,085	22.355	22.60	22.30	22.60	22.05	23.25	70,100	22.355	-4.44%
2022-05-20	23.65	23.30	23.65	22.90	23.70	151,700	3,548,445	23.391	23.65	23.30	23.65	22.90	23.70	151,700	23.391	3.96%
2022-05-19	22.75	22.65	22.75	22.25	22.90	92,200	2,083,100	22.593	22.75	22.65	22.75	22.25	22.90	92,200	22.593	-4.21%
2022-05-18	23.75	23.60	23.75	23.00	24.05	160,300	3,805,625	23.741	23.75	23.60	23.75	23.00	24.05	160,300	23.741	1.50%
2022-05-17	23.40	23.30	23.40	22.20	24.25	627,800	14,669,965	23.367	23.40	23.30	23.40	22.20	24.25	627,800	23.367	14.15%
2022-05-16	20.50	20.45	20.50	19.58	21.60	51,000	1,045,577	20.502	20.50	20.45	20.50	19.58	21.60	51,000	20.502	-0.97%
2022-05-13	20.70	20.60	20.70	19.94	20.80	65,300	1,335,372	20.450	20.70	20.60	20.70	19.94	20.80	65,300	20.450	3.50%
2022-05-12	20.00	19.94	20.00	19.80	21.50	96,500	1,954,262	20.251	20.00	19.94	20.00	19.80	21.50	96,500	20.251	-9.09%
2022-05-11	22.00	21.90	22.00	21.65	22.50	193,300	4,272,805	22.105	22.00	21.90	22.00	21.65	22.50	193,300	22.105	-2.00%
2022-05-10	22.45	22.45	22.50	22.10	22.65	439,100	9,843,335	22.417	22.45	22.45	22.50	22.10	22.65	439,100	22.417	-4.67%
2022-05-06	23.55	23.55	23.60	23.25	25.40	408,700	9,850,765	24.103	23.55	23.55	23.60	23.25	25.40	408,700	24.103	-7.28%
2022-05-05	25.40	25.35	25.40	25.25	26.20	53,000	1,350,500	25.481	25.40	25.35	25.40	25.25	26.20	53,000	25.481	0.59%
2022-05-04	25.25	25.25	25.40	25.20	26.75	120,800	3,129,510	25.907	25.25	25.25	25.40	25.20	26.75	120,800	25.907	-4.17%
2022-05-03	26.35	26.35	26.45	25.75	27.15	132,100	3,461,230	26.202	26.35	26.35	26.45	25.75	27.15	132,100	26.202	-2.41%
2022-04-29	27.00	27.00	27.05	24.35	27.45	702,100	18,554,600	26.427	27.00	27.00	27.05	24.35	27.45	702,100	26.427	8.87%
2022-04-28	24.80	24.75	24.80	24.35	24.90	412,200	10,192,300	24.727	24.80	24.75	24.80	24.35	24.90	412,200	24.727	4.20%
2022-04-27	23.80	23.75	23.80	23.65	23.85	350,352	8,320,384	23.749	23.80	23.75	23.80	23.65	23.85	350,352	23.749	0.42%
2022-04-26	23.70	23.70	23.75	23.15	24.20	599,100	14,176,695	23.663	23.70	23.70	23.75	23.15	24.20	599,100	23.663	5.33%
2022-04-25	22.50	22.40	22.50	22.40	24.45	913,300	21,170,420	23.180	22.50	22.40	22.50	22.40	24.45	913,300	23.180	-8.16%
2022-04-22	24.50	24.50	24.90	23.45	26.10	4,063,808	100,860,732	24.819	24.50	24.50	24.90	23.45	26.10	4,063,808	24.819