Biocytogen Pharmaceuticals (Beijing) Co., Ltd.: H HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02315	2022-09-01			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	0	45.50	45.50	45.58	42.58	47.98	2,783,336	126,748,688	45.538	45.50	45.50	45.58	42.58	47.98	2,783,336	45.538	8.44%
2026-02-02	0	41.96	41.96	42.00	41.38	46.72	3,290,244	142,629,918	43.349	41.96	41.96	42.00	41.38	46.72	3,290,244	43.349	-4.38%
2026-01-30	0	43.88	43.80	44.00	42.58	63.00	12,431,912	610,475,711	49.106	43.88	43.80	44.00	42.58	63.00	12,431,912	49.106	-0.27%
2026-01-29	0	44.00	44.00	44.24	43.52	46.90	959,000	43,066,370	44.908	44.00	44.00	44.24	43.52	46.90	959,000	44.908	-6.38%
2026-01-28	0	47.00	47.00	47.26	42.28	47.20	2,235,936	99,596,682	44.544	47.00	47.00	47.26	42.28	47.20	2,235,936	44.544	9.35%
2026-01-27	0	42.98	42.98	43.00	40.70	44.48	1,249,000	53,649,030	42.954	42.98	42.98	43.00	40.70	44.48	1,249,000	42.954	0.42%
2026-01-26	0	42.80	42.12	42.80	40.68	44.48	1,719,570	71,966,479	41.851	42.80	42.12	42.80	40.68	44.48	1,719,570	41.851	-2.68%
2026-01-23	0	43.98	43.84	44.14	38.74	46.00	3,094,800	135,417,007	43.756	43.98	43.84	44.14	38.74	46.00	3,094,800	43.756	9.57%
2026-01-22	0	40.14	40.08	40.48	39.24	41.48	985,994	39,620,820	40.184	40.14	40.08	40.48	39.24	41.48	985,994	40.184	0.60%
2026-01-21	0	39.90	39.86	40.30	36.78	40.44	1,675,000	66,167,040	39.503	39.90	39.86	40.30	36.78	40.44	1,675,000	39.503	5.56%
2026-01-20	0	37.80	37.80	38.38	37.42	41.00	1,396,500	53,508,340	38.316	37.80	37.80	38.38	37.42	41.00	1,396,500	38.316	-4.83%
2026-01-19	0	39.72	39.72	39.84	39.00	43.28	2,328,148	94,490,243	40.586	39.72	39.72	39.84	39.00	43.28	2,328,148	40.586	-8.23%
2026-01-16	0	43.28	43.00	43.28	41.00	43.88	656,500	27,873,070	42.457	43.28	43.00	43.28	41.00	43.88	656,500	42.457	0.65%
2026-01-15	0	43.00	42.70	43.00	41.62	45.98	1,486,500	63,513,280	42.727	43.00	42.70	43.00	41.62	45.98	1,486,500	42.727	-3.89%
2026-01-14	0	44.74	44.44	44.88	42.76	48.26	3,331,784	151,233,345	45.391	44.74	44.44	44.88	42.76	48.26	3,331,784	45.391	4.63%
2026-01-13	0	42.76	42.64	42.76	39.14	44.00	3,311,632	140,800,722	42.517	42.76	42.64	42.76	39.14	44.00	3,311,632	42.517	19.11%
2026-01-09	0	35.90	35.90	36.00	34.20	36.66	1,818,946	64,878,256	35.668	35.90	35.90	36.00	34.20	36.66	1,818,946	35.668	2.69%
2026-01-08	0	34.96	34.96	35.10	34.48	37.78	2,222,500	78,720,230	35.420	34.96	34.96	35.10	34.48	37.78	2,222,500	35.420	-2.40%
2026-01-07	0	35.82	35.76	35.90	35.34	37.50	1,931,500	70,117,360	36.302	35.82	35.76	35.90	35.34	37.50	1,931,500	36.302	-2.13%
2026-01-06	0	36.60	36.60	37.26	33.14	37.48	1,981,534	70,230,954	35.443	36.60	36.60	37.26	33.14	37.48	1,981,534	35.443	2.23%
2026-01-05	0	35.80	35.80	35.96	34.80	38.06	2,433,500	89,001,890	36.574	35.80	35.80	35.96	34.80	38.06	2,433,500	36.574	1.42%
2025-12-31	0	35.30	35.30	35.32	33.46	38.20	2,819,520	102,391,920	36.315	35.30	35.30	35.32	33.46	38.20	2,819,520	36.315	2.68%
2025-12-30	0	34.38	34.38	34.40	32.12	36.98	4,056,500	138,586,640	34.164	34.38	34.38	34.40	32.12	36.98	4,056,500	34.164	-1.49%
2025-12-29	0	34.90	34.88	34.90	33.42	38.80	6,448,946	234,061,378	36.295	34.90	34.88	34.90	33.42	38.80	6,448,946	36.295	-0.51%
2025-12-24	0	35.08	34.98	35.08	28.92	35.82	14,302,276	482,406,541	33.729	35.08	34.98	35.08	28.92	35.82	14,302,276	33.729	22.23%
2025-12-23	0	28.70	28.38	28.70	27.50	29.02	304,000	8,530,770	28.062	28.70	28.38	28.70	27.50	29.02	304,000	28.062	1.41%
2025-12-22	0	28.30	28.30	28.48	27.32	29.54	232,268	6,657,465	28.663	28.30	28.30	28.48	27.32	29.54	232,268	28.663	0.50%
2025-12-19	0	28.16	28.16	28.44	25.40	28.60	813,500	22,271,560	27.378	28.16	28.16	28.44	25.40	28.60	813,500	27.377	8.31%
2025-12-18	0	26.00	25.98	26.12	25.72	27.18	333,400	8,845,282	26.531	26.00	25.98	26.12	25.72	27.18	333,400	26.531	0.93%
2025-12-17	0	25.76	25.40	25.78	24.80	26.40	345,500	8,717,180	25.231	25.76	25.40	25.78	24.80	26.40	345,500	25.231	-2.42%
2025-12-16	0	26.40	26.28	26.50	25.98	27.00	297,500	7,845,788	26.372	26.40	26.28	26.50	25.98	27.00	297,500	26.372	-2.37%
2025-12-15	0	27.04	27.04	27.32	27.00	28.64	247,500	6,881,050	27.802	27.04	27.04	27.32	27.00	28.64	247,500	27.802	-4.45%
2025-12-12	0	28.30	28.16	28.34	25.44	28.48	796,000	21,865,285	27.469	28.30	28.16	28.34	25.44	28.48	796,000	27.469	4.81%
2025-12-11	0	27.00	26.80	27.00	26.72	30.24	743,500	20,597,550	27.704	27.00	26.80	27.00	26.72	30.24	743,500	27.703	-7.53%
2025-12-10	0	29.20	28.80	29.20	26.56	34.78	3,923,500	114,067,325	29.073	29.20	28.80	29.20	26.56	34.78	3,923,500	29.073	-11.52%
2025-12-09	0	33.00	33.00	33.42	32.50	35.86	924,000	31,393,853	33.976	33.00	33.00	33.42	32.50	35.86	924,000	33.976	3.84%
2025-12-08	0	31.78	31.50	31.78	30.56	32.86	510,500	16,110,420	31.558	31.78	31.50	31.78	30.56	32.86	510,500	31.558	-1.30%
2025-12-05	0	32.20	32.02	32.20	31.08	33.20	524,500	16,750,250	31.936	32.20	32.02	32.20	31.08	33.20	524,500	31.936	3.94%
2025-12-04	0	30.98	30.90	30.98	30.68	31.86	203,000	6,325,015	31.158	30.98	30.90	30.98	30.68	31.86	203,000	31.158	0.65%
2025-12-03	0	30.78	30.72	31.34	30.02	32.08	566,530	17,478,822	30.852	30.78	30.72	31.34	30.02	32.08	566,530	30.852	-4.05%
2025-12-02	0	32.08	32.00	32.08	31.40	34.08	352,000	11,426,190	32.461	32.08	32.00	32.08	31.40	34.08	352,000	32.461	-6.74%
2025-12-01	0	34.40	34.18	34.40	31.00	34.40	861,530	28,324,181	32.877	34.40	34.18	34.40	31.00	34.40	861,530	32.877	8.18%
2025-11-28	0	31.80	31.72	31.80	30.80	33.10	465,500	14,969,070	32.157	31.80	31.72	31.80	30.80	33.10	465,500	32.157	-1.85%
2025-11-27	0	32.40	32.38	32.40	32.02	34.28	575,500	19,055,990	33.112	32.40	32.38	32.40	32.02	34.28	575,500	33.112	-2.00%
2025-11-26	0	33.06	33.06	33.40	32.62	34.50	456,000	15,367,745	33.701	33.06	33.06	33.40	32.62	34.50	456,000	33.701	-1.25%
2025-11-25	0	33.48	33.46	33.58	31.56	34.52	854,000	28,657,220	33.557	33.48	33.46	33.58	31.56	34.52	854,000	33.556	2.39%
2025-11-24	0	32.70	32.16	32.70	30.30	33.32	752,184	24,156,832	32.116	32.70	32.16	32.70	30.30	33.32	752,184	32.116	7.50%
2025-11-21	0	30.42	30.32	30.42	28.12	31.98	658,500	20,011,350	30.389	30.42	30.32	30.42	28.12	31.98	658,500	30.389	-4.94%
2025-11-20	0	32.00	31.94	32.00	30.28	32.54	754,500	23,718,420	31.436	32.00	31.94	32.00	30.28	32.54	754,500	31.436	5.61%
2025-11-19	0	30.30	29.90	30.36	29.68	33.24	1,110,000	34,349,900	30.946	30.30	29.90	30.36	29.68	33.24	1,110,000	30.946	-8.84%
2025-11-18	0	33.24	33.24	33.32	32.16	34.00	548,500	18,046,289	32.901	33.24	33.24	33.32	32.16	34.00	548,500	32.901	-1.01%
2025-11-17	0	33.58	33.26	33.58	31.18	33.58	403,000	13,177,260	32.698	33.58	33.26	33.58	31.18	33.58	403,000	32.698	3.20%
2025-11-14	0	32.54	32.36	32.54	30.58	33.18	541,084	17,595,639	32.519	32.54	32.36	32.54	30.58	33.18	541,084	32.519	0.12%
2025-11-13	0	32.50	32.00	32.50	30.30	32.84	1,630,000	52,282,890	32.075	32.50	32.00	32.50	30.30	32.84	1,630,000	32.075	6.91%
2025-11-12	0	30.40	30.30	30.40	28.86	30.88	771,500	23,439,130	30.381	30.40	30.30	30.40	28.86	30.88	771,500	30.381	5.56%
2025-11-11	0	28.80	28.52	28.80	28.16	29.28	382,000	10,968,460	28.713	28.80	28.52	28.80	28.16	29.28	382,000	28.713	2.86%
2025-11-10	0	28.00	27.90	28.00	27.36	28.90	408,000	11,511,260	28.214	28.00	27.90	28.00	27.36	28.90	408,000	28.214	0.00%
2025-11-07	0	28.00	27.80	28.00	27.10	28.28	117,000	3,241,710	27.707	28.00	27.80	28.00	27.10	28.28	117,000	27.707	-1.41%
2025-11-06	0	28.40	28.00	28.40	27.00	28.46	293,000	8,126,745	27.736	28.40	28.00	28.40	27.00	28.46	293,000	27.736	-0.21%
2025-11-05	0	28.46	28.34	28.46	27.72	29.50	384,500	10,929,380	28.425	28.46	28.34	28.46	27.72	29.50	384,500	28.425	-3.46%
2025-11-04	0	29.48	29.04	29.48	27.90	29.52	272,500	7,819,730	28.696	29.48	29.04	29.48	27.90	29.52	272,500	28.696	0.82%
2025-11-03	0	29.24	29.08	29.34	27.58	30.10	875,000	25,561,990	29.214	29.24	29.08	29.34	27.58	30.10	875,000	29.214	4.43%
2025-10-31	0	28.00	28.00	28.20	26.00	28.46	951,000	26,498,675	27.864	28.00	28.00	28.20	26.00	28.46	951,000	27.864	8.19%
2025-10-30	0	25.88	25.88	25.92	23.94	25.94	290,000	7,295,020	25.155	25.88	25.88	25.92	23.94	25.94	290,000	25.155	3.77%
2025-10-28	0	24.94	24.80	24.94	24.08	25.28	342,000	8,464,930	24.751	24.94	24.80	24.94	24.08	25.28	342,000	24.751	-2.04%
2025-10-27	0	25.46	25.04	25.46	23.02	25.84	477,500	12,007,560	25.147	25.46	25.04	25.46	23.02	25.84	477,500	25.147	10.99%
2025-10-24	0	22.94	22.94	23.54	22.68	24.00	246,500	5,747,880	23.318	22.94	22.94	23.54	22.68	24.00	246,500	23.318	-1.97%
2025-10-23	0	23.40	23.40	23.54	21.54	23.74	405,000	9,193,190	22.699	23.40	23.40	23.54	21.54	23.74	405,000	22.699	0.52%
2025-10-22	0	23.28	23.00	23.42	23.00	24.18	195,500	4,558,660	23.318	23.28	23.00	23.42	23.00	24.18	195,500	23.318	-2.18%
2025-10-21	0	23.80	23.80	23.90	23.08	24.20	230,500	5,448,520	23.638	23.80	23.80	23.90	23.08	24.20	230,500	23.638	0.00%
2025-10-20	0	23.80	23.80	24.04	22.62	24.70	365,500	8,770,160	23.995	23.80	23.80	24.04	22.62	24.70	365,500	23.995	4.57%
2025-10-17	0	22.76	22.50	22.76	22.50	25.78	272,500	6,418,740	23.555	22.76	22.50	22.76	22.50	25.78	272,500	23.555	-2.40%
2025-10-16	0	23.32	23.30	23.50	23.12	25.48	198,500	4,691,580	23.635	23.32	23.30	23.50	23.12	25.48	198,500	23.635	0.52%
2025-10-15	0	23.20	23.10	23.64	22.60	23.80	330,877	7,671,581	23.186	23.20	23.10	23.64	22.60	23.80	330,877	23.186	2.38%
2025-10-14	0	22.66	22.44	22.66	22.38	25.18	437,000	10,120,800	23.160	22.66	22.44	22.66	22.38	25.18	437,000	23.160	-7.89%
2025-10-13	0	24.60	24.60	24.92	23.94	25.20	325,575	7,979,510	24.509	24.60	24.60	24.92	23.94	25.20	325,575	24.509	-1.91%
2025-10-10	0	25.08	24.50	25.08	24.02	25.52	595,000	14,828,790	24.922	25.08	24.50	25.08	24.02	25.52	595,000	24.922	-1.88%
2025-10-09	0	25.56	25.48	25.70	25.22	26.80	325,500	8,366,010	25.702	25.56	25.48	25.70	25.22	26.80	325,500	25.702	-4.91%
2025-10-08	0	26.88	26.88	27.04	25.36	28.00	243,000	6,457,300	26.573	26.88	26.88	27.04	25.36	28.00	243,000	26.573	-2.33%
2025-10-06	0	27.52	27.08	27.56	26.30	27.52	247,500	6,638,300	26.821	27.52	27.08	27.56	26.30	27.52	247,500	26.821	0.15%
2025-10-03	0	27.48	27.48	27.82	27.38	28.66	121,500	3,379,950	27.819	27.48	27.48	27.82	27.38	28.66	121,500	27.819	-4.12%
2025-10-02	0	28.66	28.66	29.20	28.50	29.56	228,500	6,631,850	29.023	28.66	28.66	29.20	28.50	29.56	228,500	29.023	0.63%
2025-09-30	0	28.48	28.30	28.50	27.44	28.82	308,500	8,730,380	28.299	28.48	28.30	28.50	27.44	28.82	308,500	28.299	-0.77%
2025-09-29	0	28.70	28.34	28.74	27.52	29.00	509,000	14,460,050	28.409	28.70	28.34	28.74	27.52	29.00	509,000	28.409	0.35%
2025-09-26	0	28.60	28.40	28.60	28.28	30.00	718,000	20,785,800	28.950	28.60	28.40	28.60	28.28	30.00	718,000	28.950	-3.05%
2025-09-25	0	29.50	29.16	29.50	26.50	31.34	957,500	28,494,420	29.759	29.50	29.16	29.50	26.50	31.34	957,500	29.759	5.73%
2025-09-24	0	27.90	27.80	28.00	26.20	28.48	513,476	14,048,034	27.359	27.90	27.80	28.00	26.20	28.48	513,476	27.359	4.03%
2025-09-23	0	26.82	26.82	27.08	25.68	27.44	284,000	7,529,440	26.512	26.82	26.82	27.08	25.68	27.44	284,000	26.512	-2.12%
2025-09-22	0	27.40	27.40	27.48	26.70	28.10	342,400	9,460,597	27.630	27.40	27.40	27.48	26.70	28.10	342,400	27.630	-0.36%
2025-09-19	0	27.50	26.72	27.50	26.24	27.60	469,500	12,552,070	26.735	27.50	26.72	27.50	26.24	27.60	469,500	26.735	-0.15%
2025-09-18	0	27.54	27.54	27.62	25.60	28.86	929,000	25,676,130	27.639	27.54	27.54	27.62	25.60	28.86	929,000	27.638	10.60%
2025-09-17	0	24.90	24.40	24.90	24.00	27.00	392,500	9,683,101	24.670	24.90	24.40	24.90	24.00	27.00	392,500	24.670	-6.04%
2025-09-16	0	26.50	26.20	26.50	25.44	27.50	772,500	20,475,960	26.506	26.50	26.20	26.50	25.44	27.50	772,500	26.506	3.76%
2025-09-15	0	25.54	25.54	25.98	23.10	26.50	1,298,000	33,297,510	25.653	25.54	25.54	25.98	23.10	26.50	1,298,000	25.653	11.04%
2025-09-12	0	23.00	22.64	23.30	22.50	24.70	830,500	19,055,150	22.944	23.00	22.64	23.30	22.50	24.70	830,500	22.944	-6.88%
2025-09-11	0	24.70	24.46	24.72	22.38	26.06	466,000	11,317,610	24.287	24.70	24.46	24.72	22.38	26.06	466,000	24.287	-4.26%
2025-09-10	0	25.80	25.56	25.80	24.70	26.42	1,022,000	26,311,570	25.745	25.80	25.56	25.80	24.70	26.42	1,022,000	25.745	0.94%
2025-09-09	0	25.56	25.30	25.60	25.26	26.28	672,000	17,262,170	25.688	25.56	25.30	25.60	25.26	26.28	672,000	25.688	-1.08%
2025-09-08	0	25.84	25.76	25.84	24.54	26.14	1,522,000	38,998,020	25.623	25.84	25.76	25.84	24.54	26.14	1,522,000	25.623	3.28%
2025-09-05	0	25.02	25.02	25.16	24.88	25.96	548,500	13,952,890	25.438	25.02	25.02	25.16	24.88	25.96	548,500	25.438	-2.42%
2025-09-04	0	25.64	25.44	25.66	25.04	26.86	425,000	10,897,490	25.641	25.64	25.44	25.66	25.04	26.86	425,000	25.641	0.23%
2025-09-03	0	25.58	25.30	25.58	23.80	25.80	612,500	15,268,020	24.927	25.58	25.30	25.58	23.80	25.80	612,500	24.927	8.30%
2025-09-02	0	23.62	23.56	23.74	23.56	25.00	201,500	4,852,170	24.080	23.62	23.56	23.74	23.56	25.00	201,500	24.080	-5.52%
2025-09-01	0	25.00	24.92	25.00	22.42	25.70	515,000	12,700,340	24.661	25.00	24.92	25.00	22.42	25.70	515,000	24.661	10.42%
2025-08-29	0	22.64	22.64	22.82	21.00	22.82	291,500	6,511,040	22.336	22.64	22.64	22.82	21.00	22.82	291,500	22.336	8.53%
2025-08-28	0	20.86	20.50	20.86	20.30	21.40	198,500	4,112,660	20.719	20.86	20.50	20.86	20.30	21.40	198,500	20.719	-1.70%
2025-08-27	0	21.22	21.22	21.42	21.02	22.86	190,500	4,197,300	22.033	21.22	21.22	21.42	21.02	22.86	190,500	22.033	-4.76%
2025-08-26	0	22.28	22.28	22.58	22.18	23.70	235,000	5,394,590	22.956	22.28	22.28	22.58	22.18	23.70	235,000	22.956	-2.79%
2025-08-25	0	22.92	22.92	22.98	22.18	25.30	407,000	9,402,300	23.102	22.92	22.92	22.98	22.18	25.30	407,000	23.101	-8.32%
2025-08-22	0	25.00	24.76	25.00	21.40	25.00	879,000	21,075,200	23.976	25.00	24.76	25.00	21.40	25.00	879,000	23.976	15.00%
2025-08-21	0	21.74	21.58	21.78	21.60	22.94	141,000	3,127,870	22.184	21.74	21.58	21.78	21.60	22.94	141,000	22.183	-2.95%
2025-08-20	0	22.40	22.30	22.50	21.64	22.64	207,500	4,601,290	22.175	22.40	22.30	22.50	21.64	22.64	207,500	22.175	-0.80%
2025-08-19	0	22.58	22.20	22.58	22.32	24.22	340,000	7,852,210	23.095	22.58	22.20	22.58	22.32	24.22	340,000	23.095	-6.77%
2025-08-18	0	24.22	23.66	24.30	22.80	24.64	380,000	9,007,850	23.705	24.22	23.66	24.30	22.80	24.64	380,000	23.705	-1.70%
2025-08-15	0	24.64	24.30	24.64	24.20	25.50	228,500	5,626,080	24.622	24.64	24.30	24.64	24.20	25.50	228,500	24.622	0.33%
2025-08-14	0	24.56	24.50	24.80	24.52	25.26	202,500	5,040,730	24.893	24.56	24.50	24.80	24.52	25.26	202,500	24.892	-0.81%
2025-08-13	0	24.76	24.60	24.76	24.22	25.16	208,500	5,160,040	24.748	24.76	24.60	24.76	24.22	25.16	208,500	24.748	0.65%
2025-08-12	0	24.60	24.50	24.86	24.28	25.60	156,500	3,875,880	24.766	24.60	24.50	24.86	24.28	25.60	156,500	24.766	-2.61%
2025-08-11	0	25.26	25.00	25.34	23.26	25.26	408,500	10,036,680	24.570	25.26	25.00	25.34	23.26	25.26	408,500	24.570	5.25%
2025-08-08	0	24.00	24.00	24.32	23.78	24.50	239,500	5,784,900	24.154	24.00	24.00	24.32	23.78	24.50	239,500	24.154	-2.36%
2025-08-07	0	24.58	24.44	24.60	24.36	26.04	365,500	9,181,000	25.119	24.58	24.44	24.60	24.36	26.04	365,500	25.119	-5.46%
2025-08-06	0	26.00	25.78	26.00	24.98	26.80	431,500	11,015,710	25.529	26.00	25.78	26.00	24.98	26.80	431,500	25.529	-2.99%
2025-08-05	0	26.80	26.32	26.80	25.82	28.58	811,500	21,595,250	26.612	26.80	26.32	26.80	25.82	28.58	811,500	26.612	1.75%
2025-08-04	0	26.34	25.60	26.34	24.90	27.62	250,500	6,365,160	25.410	26.34	25.60	26.34	24.90	27.62	250,500	25.410	3.50%
2025-08-01	0	25.45	25.45	25.50	25.45	27.55	1,381,500	36,772,425	26.618	25.45	25.45	25.50	25.45	27.55	1,381,500	26.618	-0.78%
2025-07-31	0	25.65	25.35	25.80	25.20	27.30	908,000	23,661,041	26.058	25.65	25.35	25.80	25.20	27.30	908,000	26.058	2.19%
2025-07-30	0	25.10	24.85	25.20	23.50	25.95	887,000	22,360,725	25.209	25.10	24.85	25.20	23.50	25.95	887,000	25.209	6.81%
2025-07-29	0	23.50	23.20	23.50	21.15	23.80	556,000	12,591,750	22.647	23.50	23.20	23.50	21.15	23.80	556,000	22.647	9.56%
2025-07-28	0	21.45	20.85	21.45	20.90	22.40	329,000	7,108,275	21.606	21.45	20.85	21.45	20.90	22.40	329,000	21.606	3.13%
2025-07-25	0	20.80	20.70	20.90	20.55	21.10	114,000	2,377,725	20.857	20.80	20.70	20.90	20.55	21.10	114,000	20.857	-0.72%
2025-07-24	0	20.95	20.70	20.95	20.15	21.20	167,000	3,446,700	20.639	20.95	20.70	20.95	20.15	21.20	167,000	20.639	1.45%
2025-07-23	0	20.65	20.65	20.85	20.65	21.30	160,000	3,350,450	20.940	20.65	20.65	20.85	20.65	21.30	160,000	20.940	0.24%
2025-07-22	0	20.60	20.60	20.90	20.60	21.50	146,500	3,077,295	21.005	20.60	20.60	20.90	20.60	21.50	146,500	21.005	-0.96%
2025-07-21	0	20.80	20.80	20.85	20.30	21.60	162,000	3,351,975	20.691	20.80	20.80	20.85	20.30	21.60	162,000	20.691	-3.26%
2025-07-18	0	21.50	21.50	21.80	21.35	22.05	112,000	2,423,150	21.635	21.50	21.50	21.80	21.35	22.05	112,000	21.635	-1.15%
2025-07-17	0	21.75	21.75	21.95	20.65	22.25	385,000	8,239,125	21.400	21.75	21.75	21.95	20.65	22.25	385,000	21.400	1.87%
2025-07-16	0	21.35	21.05	21.35	20.60	21.35	176,000	3,690,600	20.969	21.35	21.05	21.35	20.60	21.35	176,000	20.969	3.39%
2025-07-15	0	20.65	20.45	20.65	20.00	21.10	240,000	4,908,575	20.452	20.65	20.45	20.65	20.00	21.10	240,000	20.452	1.72%
2025-07-14	0	20.30	20.30	20.55	19.96	21.45	316,000	6,471,095	20.478	20.30	20.30	20.55	19.96	21.45	316,000	20.478	-4.02%
2025-07-11	0	21.15	21.00	21.15	20.80	21.35	342,000	7,192,625	21.031	21.15	21.00	21.15	20.80	21.35	342,000	21.031	0.48%
2025-07-10	0	21.05	21.00	21.05	20.55	22.20	281,000	5,935,825	21.124	21.05	21.00	21.05	20.55	22.20	281,000	21.124	-3.00%
2025-07-09	0	21.70	21.15	21.75	20.25	22.05	354,000	7,507,200	21.207	21.70	21.15	21.75	20.25	22.05	354,000	21.207	5.08%
2025-07-08	0	20.65	20.65	20.70	20.65	21.30	241,000	5,068,625	21.032	20.65	20.65	20.70	20.65	21.30	241,000	21.032	-2.82%
2025-07-07	0	21.25	21.10	21.30	21.10	22.70	284,500	6,143,275	21.593	21.25	21.10	21.30	21.10	22.70	284,500	21.593	-7.61%
2025-07-04	0	23.00	22.40	23.00	21.80	23.25	452,500	10,162,775	22.459	23.00	22.40	23.00	21.80	23.25	452,500	22.459	-2.54%
2025-07-03	0	23.60	23.20	23.60	22.50	24.05	475,000	11,062,475	23.289	23.60	23.20	23.60	22.50	24.05	475,000	23.289	4.19%
2025-07-02	0	22.65	22.45	22.65	22.45	24.15	655,000	15,182,211	23.179	22.65	22.45	22.65	22.45	24.15	655,000	23.179	0.67%
2025-06-30	0	22.50	22.40	22.70	22.05	23.45	478,000	10,709,300	22.404	22.50	22.40	22.70	22.05	23.45	478,000	22.404	-0.66%
2025-06-27	0	22.65	22.65	22.90	21.50	23.20	292,500	6,583,925	22.509	22.65	22.65	22.90	21.50	23.20	292,500	22.509	2.26%
2025-06-26	0	22.15	22.10	22.30	21.75	22.90	353,000	7,842,875	22.218	22.15	22.10	22.30	21.75	22.90	353,000	22.218	-1.12%
2025-06-25	0	22.40	22.40	22.70	21.00	23.70	1,350,500	29,567,425	21.894	22.40	22.40	22.70	21.00	23.70	1,350,500	21.894	2.99%
2025-06-24	0	21.75	21.60	21.75	19.88	22.80	425,000	9,213,940	21.680	21.75	21.60	21.75	19.88	22.80	425,000	21.680	9.30%
2025-06-23	0	19.90	19.44	19.90	18.72	21.30	832,766	16,231,561	19.491	19.90	19.44	19.90	18.72	21.30	832,766	19.491	-9.55%
2025-06-20	0	22.00	21.60	22.00	20.30	22.50	234,000	4,963,925	21.213	22.00	21.60	22.00	20.30	22.50	234,000	21.213	1.85%
2025-06-19	0	21.60	21.15	21.60	21.00	22.75	250,500	5,392,400	21.527	21.60	21.15	21.60	21.00	22.75	250,500	21.527	-0.92%
2025-06-18	0	21.80	21.85	22.05	20.80	22.00	207,500	4,425,200	21.326	21.80	21.85	22.05	20.80	22.00	207,500	21.326	4.56%
2025-06-17	0	20.85	20.80	20.85	20.80	22.55	335,500	7,208,425	21.486	20.85	20.80	20.85	20.80	22.55	335,500	21.486	-2.57%
2025-06-16	0	21.40	21.40	21.50	21.25	23.40	487,500	10,744,000	22.039	21.40	21.40	21.50	21.25	23.40	487,500	22.039	-3.82%
2025-06-13	0	22.25	21.95	22.30	19.90	22.40	540,500	11,506,095	21.288	22.25	21.95	22.30	19.90	22.40	540,500	21.288	-0.89%
2025-06-12	0	22.45	21.80	22.50	19.30	22.55	836,112	17,587,364	21.035	22.45	21.80	22.50	19.30	22.55	836,112	21.035	18.28%
2025-06-11	0	18.98	18.98	19.12	18.20	19.80	953,500	17,934,310	18.809	18.98	18.98	19.12	18.20	19.80	953,500	18.809	-4.14%
2025-06-10	0	19.80	19.54	19.80	18.00	19.98	716,000	13,444,250	18.777	19.80	19.54	19.80	18.00	19.98	716,000	18.777	10.24%
2025-06-09	0	17.96	17.94	17.96	17.64	18.56	278,000	5,013,960	18.036	17.96	17.94	17.96	17.64	18.56	278,000	18.036	2.63%
2025-06-06	0	17.50	17.50	17.52	16.80	17.72	404,500	6,979,010	17.253	17.50	17.50	17.52	16.80	17.72	404,500	17.253	-1.02%
2025-06-05	0	17.68	17.50	17.72	16.90	18.06	814,500	14,342,470	17.609	17.68	17.50	17.72	16.90	18.06	814,500	17.609	3.76%
2025-06-04	0	17.04	17.04	17.06	16.70	17.90	178,000	3,041,920	17.089	17.04	17.04	17.06	16.70	17.90	178,000	17.089	-5.23%
2025-06-03	0	17.98	17.74	18.00	16.64	18.00	222,500	3,868,260	17.385	17.98	17.74	18.00	16.64	18.00	222,500	17.385	-0.44%
2025-06-02	0	18.06	17.84	18.06	17.32	18.60	156,000	2,805,790	17.986	18.06	17.84	18.06	17.32	18.60	156,000	17.986	1.46%
2025-05-30	0	17.80	17.58	17.80	16.40	17.86	219,500	3,807,730	17.347	17.80	17.58	17.80	16.40	17.86	219,500	17.347	8.54%
2025-05-29	0	16.40	16.22	16.40	15.22	16.80	579,280	9,304,698	16.063	16.40	16.22	16.40	15.22	16.80	579,280	16.063	6.63%
2025-05-28	0	15.38	15.24	15.38	15.20	16.02	405,000	6,329,180	15.628	15.38	15.24	15.38	15.20	16.02	405,000	15.628	-2.53%
2025-05-27	0	15.78	15.48	15.78	15.24	15.78	372,000	5,754,690	15.470	15.78	15.48	15.78	15.24	15.78	372,000	15.470	1.02%
2025-05-26	0	15.62	15.38	15.62	15.20	16.98	572,500	9,221,120	16.107	15.62	15.38	15.62	15.20	16.98	572,500	16.107	-2.86%
2025-05-23	0	16.08	15.82	16.08	14.66	16.16	640,500	9,918,750	15.486	16.08	15.82	16.08	14.66	16.16	640,500	15.486	9.69%
2025-05-22	0	14.66	14.32	14.66	13.76	14.66	288,000	4,070,180	14.133	14.66	14.32	14.66	13.76	14.66	288,000	14.133	2.66%
2025-05-21	0	14.28	14.16	14.28	13.16	14.68	563,500	7,886,860	13.996	14.28	14.16	14.28	13.16	14.68	563,500	13.996	12.80%
2025-05-20	0	12.66	12.50	12.66	12.00	12.66	372,500	4,583,340	12.304	12.66	12.50	12.66	12.00	12.66	372,500	12.304	4.63%
2025-05-19	0	12.10	11.96	12.10	11.82	12.10	122,500	1,466,380	11.970	12.10	11.96	12.10	11.82	12.10	122,500	11.970	0.67%
2025-05-16	0	12.02	11.86	12.02	11.62	12.08	156,000	1,846,890	11.839	12.02	11.86	12.02	11.62	12.08	156,000	11.839	1.35%
2025-05-15	0	11.86	11.62	11.86	11.64	12.02	70,000	821,430	11.735	11.86	11.62	11.86	11.64	12.02	70,000	11.735	-1.00%
2025-05-14	0	11.98	11.98	12.08	11.60	11.98	94,500	1,115,780	11.807	11.98	11.98	12.08	11.60	11.98	94,500	11.807	-0.33%
2025-05-13	0	12.02	11.78	12.02	11.62	12.02	133,500	1,581,580	11.847	12.02	11.78	12.02	11.62	12.02	133,500	11.847	2.21%
2025-05-12	0	11.76	11.76	11.88	11.62	12.00	146,000	1,716,790	11.759	11.76	11.76	11.88	11.62	12.00	146,000	11.759	-3.13%
2025-05-09	0	12.14	11.80	12.14	11.72	12.14	204,000	2,420,190	11.864	12.14	11.80	12.14	11.72	12.14	204,000	11.864	1.17%
2025-05-08	0	12.00	12.00	12.30	11.78	12.26	115,000	1,378,130	11.984	12.00	12.00	12.30	11.78	12.26	115,000	11.984	-0.17%
2025-05-07	0	12.02	12.02	12.04	11.72	12.56	145,500	1,751,950	12.041	12.02	12.02	12.04	11.72	12.56	145,500	12.041	-4.75%
2025-05-06	0	12.62	12.10	12.62	12.02	14.14	208,500	2,624,240	12.586	12.62	12.10	12.62	12.02	14.14	208,500	12.586	-9.21%
2025-05-02	0	13.90	13.56	13.90	11.90	14.48	195,000	2,584,060	13.252	13.90	13.56	13.90	11.90	14.48	195,000	13.252	17.00%
2025-04-30	0	11.88	11.60	11.90	11.58	12.12	4,596,436	46,192,280	10.050	11.88	11.60	11.90	11.58	12.12	4,596,436	10.050	-1.49%
2025-04-29	0	12.06	12.06	12.20	11.88	12.60	115,000	1,380,320	12.003	12.06	12.06	12.20	11.88	12.60	115,000	12.003	-0.50%
2025-04-28	0	12.12	12.08	12.12	11.54	12.12	177,000	2,099,890	11.864	12.12	12.08	12.12	11.54	12.12	177,000	11.864	3.77%
2025-04-25	0	11.68	11.66	11.88	11.34	11.80	271,500	3,154,880	11.620	11.68	11.66	11.88	11.34	11.80	271,500	11.620	2.46%
2025-04-24	0	11.40	11.40	11.50	11.28	11.52	114,500	1,302,920	11.379	11.40	11.40	11.50	11.28	11.52	114,500	11.379	-1.89%
2025-04-23	0	11.62	11.38	11.62	11.34	11.78	141,000	1,620,390	11.492	11.62	11.38	11.62	11.34	11.78	141,000	11.492	1.93%
2025-04-22	0	11.40	11.32	11.44	11.12	12.00	176,000	2,025,670	11.510	11.40	11.32	11.44	11.12	12.00	176,000	11.509	-3.39%
2025-04-17	0	11.80	11.52	11.80	11.22	11.80	164,000	1,875,620	11.437	11.80	11.52	11.80	11.22	11.80	164,000	11.437	3.87%
2025-04-16	0	11.36	11.26	11.30	11.26	11.72	167,000	1,923,460	11.518	11.36	11.26	11.30	11.26	11.72	167,000	11.518	-5.18%
2025-04-15	0	11.98	11.78	11.98	11.70	12.02	85,000	1,003,790	11.809	11.98	11.78	11.98	11.70	12.02	85,000	11.809	-2.44%
2025-04-14	0	12.28	11.82	12.28	11.90	12.30	179,000	2,155,430	12.042	12.28	11.82	12.28	11.90	12.30	179,000	12.042	0.00%
2025-04-11	0	12.28	11.92	12.28	11.30	12.36	411,500	4,844,020	11.772	12.28	11.92	12.28	11.30	12.36	411,500	11.772	-0.81%
2025-04-10	0	12.38	12.38	12.40	12.02	13.08	183,500	2,289,710	12.478	12.38	12.38	12.40	12.02	13.08	183,500	12.478	-0.96%
2025-04-09	0	12.50	12.00	12.50	11.28	12.50	131,000	1,560,890	11.915	12.50	12.00	12.50	11.28	12.50	131,000	11.915	2.29%
2025-04-08	0	12.22	11.76	12.24	11.44	12.98	487,500	5,784,980	11.867	12.22	11.76	12.24	11.44	12.98	487,500	11.867	-1.45%
2025-04-07	0	12.40	12.12	12.40	11.10	14.98	735,000	9,326,090	12.689	12.40	12.12	12.40	11.10	14.98	735,000	12.689	-7.19%
2025-04-03	0	13.36	13.36	13.40	12.60	14.88	481,500	6,568,320	13.641	13.36	13.36	13.40	12.60	14.88	481,500	13.641	-12.45%
2025-04-02	0	15.26	14.92	15.28	14.62	15.34	267,500	3,973,960	14.856	15.26	14.92	15.28	14.62	15.34	267,500	14.856	-0.52%
2025-04-01	0	15.34	15.04	15.70	14.42	16.18	305,000	4,664,970	15.295	15.34	15.04	15.70	14.42	16.18	305,000	15.295	2.95%
2025-03-31	0	14.90	14.66	14.96	14.66	15.22	103,000	1,528,900	14.844	14.90	14.66	14.96	14.66	15.22	103,000	14.844	-0.67%
2025-03-28	0	15.00	15.00	15.30	14.82	15.30	246,000	3,687,020	14.988	15.00	15.00	15.30	14.82	15.30	246,000	14.988	-1.70%
2025-03-27	0	15.26	14.92	15.28	14.60	16.32	265,000	4,104,800	15.490	15.26	14.92	15.28	14.60	16.32	265,000	15.490	0.93%
2025-03-26	0	15.12	15.00	15.12	15.00	15.80	111,000	1,702,590	15.339	15.12	15.00	15.12	15.00	15.80	111,000	15.339	-2.95%
2025-03-25	0	15.58	15.28	15.60	14.90	15.74	300,000	4,593,890	15.313	15.58	15.28	15.60	14.90	15.74	300,000	15.313	0.26%
2025-03-24	0	15.54	15.50	15.86	15.10	16.20	138,500	2,169,640	15.665	15.54	15.50	15.86	15.10	16.20	138,500	15.665	-1.40%
2025-03-21	0	15.76	15.76	16.00	15.52	17.10	232,000	3,851,800	16.603	15.76	15.76	16.00	15.52	17.10	232,000	16.603	-6.75%
2025-03-20	0	16.90	16.76	16.90	14.60	17.30	411,500	6,681,750	16.238	16.90	16.76	16.90	14.60	17.30	411,500	16.238	8.89%
2025-03-19	0	15.52	15.22	15.52	15.50	16.28	149,500	2,382,760	15.938	15.52	15.22	15.52	15.50	16.28	149,500	15.938	-1.77%
2025-03-18	0	15.80	15.42	15.92	15.10	16.76	203,000	3,198,610	15.757	15.80	15.42	15.92	15.10	16.76	203,000	15.757	-2.95%
2025-03-17	0	16.28	16.10	16.28	13.18	16.84	231,000	3,634,910	15.736	16.28	16.10	16.28	13.18	16.84	231,000	15.736	19.53%
2025-03-14	0	13.62	13.62	14.30	13.60	15.62	239,000	3,385,880	14.167	13.62	13.62	14.30	13.60	15.62	239,000	14.167	0.15%
2025-03-13	0	13.60	13.60	13.88	12.50	13.50	109,500	1,428,920	13.050	13.60	13.60	13.88	12.50	13.50	109,500	13.049	1.19%
2025-03-12	0	13.44	13.44	13.48	12.38	13.64	235,500	3,123,140	13.262	13.44	13.44	13.48	12.38	13.64	235,500	13.262	9.62%
2025-03-11	0	12.26	11.78	12.26	10.50	13.00	252,500	2,944,010	11.659	12.26	11.78	12.26	10.50	13.00	252,500	11.659	11.45%
2025-03-10	0	11.00	10.94	11.00	11.00	11.58	92,000	1,030,070	11.196	11.00	10.94	11.00	11.00	11.58	92,000	11.196	-8.18%
2025-03-07	0	11.98	11.90	12.00	11.12	12.50	303,000	3,612,950	11.924	11.98	11.90	12.00	11.12	12.50	303,000	11.924	9.71%
2025-03-06	0	10.92	10.92	11.28	8.690	11.10	241,500	2,366,850	9.8006	10.92	10.92	11.28	8.690	11.10	241,500	9.8006	25.66%
2025-03-05	0	8.690	8.300	8.700	8.040	8.910	136,000	1,150,240	8.4576	8.690	8.300	8.700	8.040	8.910	136,000	8.4576	-0.23%
2025-03-04	0	8.710	8.640	8.810	8.500	9.040	146,000	1,259,315	8.6254	8.710	8.640	8.810	8.500	9.040	146,000	8.6254	-3.11%
2025-03-03	0	8.990	8.800	9.000	8.800	9.970	215,500	1,987,365	9.2221	8.990	8.800	9.000	8.800	9.970	215,500	9.2221	-2.18%
2025-02-28	0	9.190	9.180	9.440	8.250	9.340	329,000	2,836,895	8.6228	9.190	9.180	9.440	8.250	9.340	329,000	8.6228	11.53%
2025-02-27	0	8.240	8.240	8.500	8.170	8.470	131,000	1,079,840	8.2431	8.240	8.240	8.500	8.170	8.470	131,000	8.2431	0.24%
2025-02-26	0	8.220	8.220	8.420	7.850	8.950	325,500	2,685,550	8.2505	8.220	8.220	8.420	7.850	8.950	325,500	8.2505	2.75%
2025-02-25	0	8.000	8.000	8.100	7.850	8.190	168,000	1,336,145	7.9532	8.000	8.000	8.100	7.850	8.190	168,000	7.9532	-2.44%
2025-02-24	0	8.200	8.200	8.220	7.710	8.670	177,000	1,431,725	8.0888	8.200	8.200	8.220	7.710	8.670	177,000	8.0888	-5.96%
2025-02-21	0	8.720	8.720	8.790	8.590	8.800	47,500	412,980	8.6943	8.720	8.720	8.790	8.590	8.800	47,500	8.6943	1.99%
2025-02-20	0	8.550	8.550	8.690	8.280	8.870	64,500	553,860	8.5870	8.550	8.550	8.690	8.280	8.870	64,500	8.5870	2.89%
2025-02-19	0	8.310	8.300	8.600	8.000	8.450	119,500	979,650	8.1979	8.310	8.300	8.600	8.000	8.450	119,500	8.1979	2.85%
2025-02-18	0	8.080	8.080	8.200	7.810	8.200	74,500	605,265	8.1244	8.080	8.080	8.200	7.810	8.200	74,500	8.1244	0.87%
2025-02-17	0	8.010	8.010	8.200	7.320	8.030	64,500	508,755	7.8877	8.010	8.010	8.200	7.320	8.030	64,500	7.8877	-1.84%
2025-02-14	0	8.160	8.000	8.160	7.950	8.200	72,000	576,600	8.0083	8.160	8.000	8.160	7.950	8.200	72,000	8.0083	3.55%
2025-02-13	0	7.880	7.870	7.960	7.850	7.940	8,500	67,065	7.8900	7.880	7.870	7.960	7.850	7.940	8,500	7.8900	3.14%
2025-02-12	0	7.640	7.600	8.050	7.630	8.030	69,000	539,615	7.8205	7.640	7.600	8.050	7.630	8.030	69,000	7.8205	-2.80%
2025-02-11	0	7.860	7.700	7.970	7.440	7.860	25,500	195,745	7.6763	7.860	7.700	7.970	7.440	7.860	25,500	7.6763	3.29%
2025-02-10	0	7.610	7.610	7.900	7.610	7.910	46,000	359,055	7.8055	7.610	7.610	7.900	7.610	7.910	46,000	7.8055	-1.17%
2025-02-07	0	7.700	7.620	7.800	7.270	7.760	86,500	659,765	7.6273	7.700	7.620	7.800	7.270	7.760	86,500	7.6273	0.13%
2025-02-06	0	7.690	7.680	7.790	7.600	7.820	62,000	476,180	7.6803	7.690	7.680	7.790	7.600	7.820	62,000	7.6803	1.18%
2025-02-05	0	7.600	7.600	7.830	7.600	7.770	38,000	294,240	7.7432	7.600	7.600	7.830	7.600	7.770	38,000	7.7432	-2.06%
2025-02-04	0	7.760	7.670	8.000	7.570	8.000	47,000	369,560	7.8630	7.760	7.670	8.000	7.570	8.000	47,000	7.8630	-1.90%
2025-02-03	0	7.910	7.910	8.080	7.600	8.200	44,500	354,905	7.9754	7.910	7.910	8.080	7.600	8.200	44,500	7.9754	0.51%
2025-01-28	0	7.870	7.870	7.990	7.800	8.000	138,500	1,102,355	7.9592	7.870	7.870	7.990	7.800	8.000	138,500	7.9592	3.96%
2025-01-27	0	7.570	7.570	7.700	7.250	7.880	117,000	902,665	7.7151	7.570	7.570	7.700	7.250	7.880	117,000	7.7151	-3.93%
2025-01-24	0	7.880	7.800	7.900	7.500	8.200	214,500	1,655,445	7.7177	7.880	7.800	7.900	7.500	8.200	214,500	7.7177	-0.25%
2025-01-23	0	7.900	7.900	8.090	7.770	8.200	50,000	395,665	7.9133	7.900	7.900	8.090	7.770	8.200	50,000	7.9133	1.28%
2025-01-22	0	7.800	7.800	7.820	7.430	7.820	64,500	499,990	7.7518	7.800	7.800	7.820	7.430	7.820	64,500	7.7518	0.13%
2025-01-21	0	7.790	7.520	7.790	7.450	7.870	118,500	899,435	7.5902	7.790	7.520	7.790	7.450	7.870	118,500	7.5902	3.87%
2025-01-20	0	7.500	7.490	7.500	7.490	7.990	73,000	552,135	7.5635	7.500	7.490	7.500	7.490	7.990	73,000	7.5635	-0.79%
2025-01-17	0	7.560	7.470	7.670	7.080	7.900	93,000	694,915	7.4722	7.560	7.470	7.670	7.080	7.900	93,000	7.4722	0.27%
2025-01-16	0	7.540	7.540	7.920	7.540	8.030	54,000	422,460	7.8233	7.540	7.540	7.920	7.540	8.030	54,000	7.8233	-6.10%
2025-01-15	0	8.030	8.030	8.060	7.620	8.270	28,500	225,560	7.9144	8.030	8.030	8.060	7.620	8.270	28,500	7.9144	-0.37%
2025-01-14	0	8.060	8.060	8.840	7.650	8.060	28,500	222,495	7.8068	8.060	8.060	8.840	7.650	8.060	28,500	7.8068	4.81%
2025-01-13	0	7.690	7.400	7.690	7.450	7.690	22,500	170,625	7.5833	7.690	7.400	7.690	7.450	7.690	22,500	7.5833	-0.13%
2025-01-10	0	7.700	7.210	7.700	7.460	7.700	32,000	242,715	7.5848	7.700	7.210	7.700	7.460	7.700	32,000	7.5848	3.22%
2025-01-09	0	7.460	7.090	7.490	7.160	7.490	45,000	328,460	7.2991	7.460	7.090	7.490	7.160	7.490	45,000	7.2991	-0.93%
2025-01-08	0	7.530	7.020	7.530	7.070	7.590	17,500	131,020	7.4869	7.530	7.020	7.530	7.070	7.590	17,500	7.4869	-0.26%
2025-01-07	0	7.550	7.330	7.670	7.340	7.800	40,500	304,475	7.5179	7.550	7.330	7.670	7.340	7.800	40,500	7.5179	-1.44%
2025-01-06	0	7.660	7.510	7.700	7.520	7.980	27,500	209,645	7.6235	7.660	7.510	7.700	7.520	7.980	27,500	7.6235	-5.55%
2025-01-03	0	8.110	8.110	8.380	7.800	8.390	32,500	258,345	7.9491	8.110	8.110	8.380	7.800	8.390	32,500	7.9491	-2.29%
2025-01-02	0	8.300	8.300	8.400	8.300	8.500	17,000	142,130	8.3606	8.300	8.300	8.400	8.300	8.500	17,000	8.3606	-2.35%
2024-12-31	0	8.500	8.270	8.500	8.020	8.590	183,500	1,538,250	8.3828	8.500	8.270	8.500	8.020	8.590	183,500	8.3828	1.19%
2024-12-30	0	8.400	8.220	8.440	8.000	8.600	83,000	685,925	8.2642	8.400	8.220	8.440	8.000	8.600	83,000	8.2642	-0.59%
2024-12-27	0	8.450	8.350	8.450	8.260	8.550	51,000	430,015	8.4317	8.450	8.350	8.450	8.260	8.550	51,000	8.4317	-1.29%
2024-12-24	0	8.560	8.560	8.580	8.480	8.950	50,500	432,970	8.5737	8.560	8.560	8.580	8.480	8.950	50,500	8.5737	1.06%
2024-12-23	0	8.470	8.230	8.470	8.110	8.500	61,500	512,040	8.3259	8.470	8.230	8.470	8.110	8.500	61,500	8.3259	0.59%
2024-12-20	0	8.420	8.400	8.420	8.040	8.520	61,000	504,000	8.2623	8.420	8.400	8.420	8.040	8.520	61,000	8.2623	0.48%
2024-12-19	0	8.380	-	7.970	8.380	8.520	46,000	388,515	8.4460	8.380	-	7.970	8.380	8.520	46,000	8.4460	-0.24%
2024-12-18	0	8.400	8.400	8.500	8.110	8.500	57,000	477,045	8.3692	8.400	8.400	8.500	8.110	8.500	57,000	8.3692	8.39%
2024-12-17	0	7.750	7.750	7.950	7.750	8.400	58,000	463,445	7.9904	7.750	7.750	7.950	7.750	8.400	58,000	7.9904	-4.32%
2024-12-16	0	8.100	8.100	8.300	7.600	8.420	134,000	1,068,225	7.9718	8.100	8.100	8.300	7.600	8.420	134,000	7.9718	2.14%
2024-12-13	0	7.930	7.850	7.980	7.310	8.120	145,500	1,129,555	7.7633	7.930	7.850	7.980	7.310	8.120	145,500	7.7633	7.16%
2024-12-12	0	7.400	7.400	7.580	7.250	7.590	205,000	1,522,405	7.4264	7.400	7.400	7.580	7.250	7.590	205,000	7.4264	-1.33%
2024-12-11	0	7.500	7.500	7.580	6.800	7.580	187,500	1,352,795	7.2149	7.500	7.500	7.580	6.800	7.580	187,500	7.2149	11.61%
2024-12-10	0	6.720	6.610	6.840	6.600	7.190	164,500	1,129,515	6.8664	6.720	6.610	6.840	6.600	7.190	164,500	6.8664	1.66%
2024-12-09	0	6.610	6.600	6.880	6.000	6.800	140,000	897,470	6.4105	6.610	6.600	6.880	6.000	6.800	140,000	6.4105	8.18%
2024-12-06	0	6.110	6.110	6.250	5.900	6.200	172,000	1,043,000	6.0640	6.110	6.110	6.250	5.900	6.200	172,000	6.0640	0.16%
2024-12-05	0	6.100	6.100	6.200	5.800	6.150	247,000	1,482,370	6.0015	6.100	6.100	6.200	5.800	6.150	247,000	6.0015	5.54%
2024-12-04	0	5.780	5.770	5.780	5.780	5.990	157,880	937,848	5.9403	5.780	5.770	5.780	5.780	5.990	157,880	5.9403	-2.03%
2024-12-03	0	5.900	5.830	5.920	5.800	5.920	120,500	708,110	5.8764	5.900	5.830	5.920	5.800	5.920	120,500	5.8764	1.03%
2024-12-02	0	5.840	5.840	5.920	5.800	5.990	757,500	4,455,485	5.8818	5.840	5.840	5.920	5.800	5.990	757,500	5.8818	0.00%
2024-11-29	0	5.840	5.770	6.000	5.810	6.000	110,500	650,745	5.8891	5.840	5.770	6.000	5.810	6.000	110,500	5.8891	1.39%
2024-11-28	0	5.760	5.760	5.890	5.730	5.900	120,500	703,470	5.8379	5.760	5.760	5.890	5.730	5.900	120,500	5.8379	0.52%
2024-11-27	0	5.730	5.720	6.000	5.700	6.000	113,000	659,085	5.8326	5.730	5.720	6.000	5.700	6.000	113,000	5.8326	-2.88%
2024-11-26	0	5.900	5.870	5.940	5.810	6.030	135,500	804,130	5.9345	5.900	5.870	5.940	5.810	6.030	135,500	5.9345	0.17%
2024-11-25	0	5.890	5.890	5.950	5.740	6.080	123,500	729,875	5.9099	5.890	5.890	5.950	5.740	6.080	123,500	5.9099	3.88%
2024-11-22	0	5.670	5.670	5.790	5.670	5.870	131,500	757,030	5.7569	5.670	5.670	5.790	5.670	5.870	131,500	5.7569	-5.50%
2024-11-21	0	6.000	5.780	6.000	5.770	6.390	106,500	626,755	5.8850	6.000	5.780	6.000	5.770	6.390	106,500	5.8850	0.00%
2024-11-20	0	6.000	5.960	6.060	5.900	6.260	155,000	925,755	5.9726	6.000	5.960	6.060	5.900	6.260	155,000	5.9726	0.00%
2024-11-19	0	6.000	5.780	6.000	5.820	6.400	162,500	961,795	5.9187	6.000	5.780	6.000	5.820	6.400	162,500	5.9187	0.00%
2024-11-18	0	6.000	5.900	6.000	5.650	6.550	146,500	871,210	5.9468	6.000	5.900	6.000	5.650	6.550	146,500	5.9468	-1.64%
2024-11-15	0	6.100	5.710	6.100	5.690	6.100	177,500	1,046,060	5.8933	6.100	5.710	6.100	5.690	6.100	177,500	5.8933	8.93%
2024-11-14	0	5.600	5.570	5.810	5.600	5.900	162,500	931,965	5.7352	5.600	5.570	5.810	5.600	5.900	162,500	5.7352	-2.78%
2024-11-13	0	5.760	5.760	5.820	5.760	5.980	143,500	842,975	5.8744	5.760	5.760	5.820	5.760	5.980	143,500	5.8744	-3.84%
2024-11-12	0	5.990	5.990	6.030	5.890	6.170	219,500	1,323,005	6.0274	5.990	5.990	6.030	5.890	6.170	219,500	6.0274	-1.16%
2024-11-11	0	6.060	6.060	6.090	5.920	6.110	143,500	867,565	6.0457	6.060	6.060	6.090	5.920	6.110	143,500	6.0457	0.83%
2024-11-08	0	6.010	6.010	6.080	5.920	6.160	197,000	1,185,555	6.0180	6.010	6.010	6.080	5.920	6.160	197,000	6.0180	-2.44%
2024-11-07	0	6.160	5.980	6.160	5.940	7.000	130,000	783,010	6.0232	6.160	5.980	6.160	5.940	7.000	130,000	6.0232	0.98%
2024-11-06	0	6.100	5.920	6.150	5.870	6.270	233,500	1,406,650	6.0242	6.100	5.920	6.150	5.870	6.270	233,500	6.0242	-0.33%
2024-11-05	0	6.120	6.020	6.150	5.950	6.300	179,000	1,090,060	6.0897	6.120	6.020	6.150	5.950	6.300	179,000	6.0897	0.66%
2024-11-04	0	6.080	6.080	6.210	6.020	6.370	159,000	973,060	6.1199	6.080	6.080	6.210	6.020	6.370	159,000	6.1199	-2.56%
2024-11-01	0	6.240	6.240	6.320	6.100	6.320	1,796,500	10,721,925	5.9682	6.240	6.240	6.320	6.100	6.320	1,796,500	5.9682	-1.27%
2024-10-31	0	6.320	6.190	6.350	6.000	6.350	179,500	1,110,305	6.1855	6.320	6.190	6.350	6.000	6.350	179,500	6.1855	2.27%
2024-10-30	0	6.180	6.100	6.180	6.050	6.440	106,000	655,990	6.1886	6.180	6.100	6.180	6.050	6.440	106,000	6.1886	-3.44%
2024-10-29	0	6.400	6.350	6.400	6.400	6.770	117,500	775,610	6.6009	6.400	6.350	6.400	6.400	6.770	117,500	6.6009	-5.60%
2024-10-28	0	6.780	6.710	6.880	6.710	6.910	161,000	1,094,275	6.7967	6.780	6.710	6.880	6.710	6.910	161,000	6.7967	-1.60%
2024-10-25	0	6.890	6.800	6.900	6.490	6.900	199,700	1,359,778	6.8091	6.890	6.800	6.900	6.490	6.900	199,700	6.8091	2.68%
2024-10-24	0	6.710	6.550	6.710	6.490	7.200	206,000	1,388,270	6.7392	6.710	6.550	6.710	6.490	7.200	206,000	6.7392	-5.23%
2024-10-23	0	7.080	7.000	7.080	7.010	7.200	160,500	1,136,990	7.0840	7.080	7.000	7.080	7.010	7.200	160,500	7.0840	-0.14%
2024-10-22	0	7.090	7.000	7.210	6.890	7.350	205,000	1,461,160	7.1276	7.090	7.000	7.210	6.890	7.350	205,000	7.1276	-5.34%
2024-10-21	0	7.490	7.300	7.490	6.970	7.600	310,500	2,282,970	7.3526	7.490	7.300	7.490	6.970	7.600	310,500	7.3526	7.46%
2024-10-18	0	6.970	6.960	7.050	6.610	7.050	269,500	1,849,485	6.8627	6.970	6.960	7.050	6.610	7.050	269,500	6.8627	5.45%
2024-10-17	0	6.610	6.600	6.800	6.610	7.100	163,500	1,129,160	6.9062	6.610	6.600	6.800	6.610	7.100	163,500	6.9062	-5.03%
2024-10-16	0	6.960	6.960	7.120	6.860	7.200	284,500	1,994,675	7.0112	6.960	6.960	7.120	6.860	7.200	284,500	7.0112	-1.00%
2024-10-15	0	7.030	7.030	7.100	7.000	7.170	163,500	1,159,965	7.0946	7.030	7.030	7.100	7.000	7.170	163,500	7.0946	-1.82%
2024-10-14	0	7.160	7.100	7.160	7.010	7.360	150,500	1,081,625	7.1869	7.160	7.100	7.160	7.010	7.360	150,500	7.1869	-4.02%
2024-10-10	0	7.460	7.190	7.460	7.000	7.690	250,500	1,815,280	7.2466	7.460	7.190	7.460	7.000	7.690	250,500	7.2466	-2.61%
2024-10-09	0	7.660	7.190	7.660	6.690	7.990	250,766	1,790,628	7.1406	7.660	7.190	7.660	6.690	7.990	250,766	7.1406	-0.65%
2024-10-08	0	7.710	7.420	7.710	7.600	9.600	216,000	1,788,880	8.2819	7.710	7.420	7.710	7.600	9.600	216,000	8.2819	-21.25%
2024-10-07	0	9.790	9.320	9.790	9.080	10.10	239,000	2,261,790	9.4636	9.790	9.320	9.790	9.080	10.10	239,000	9.4636	-1.21%
2024-10-04	0	9.910	9.790	10.00	9.440	10.52	152,500	1,538,725	10.090	9.910	9.790	10.00	9.440	10.52	152,500	10.090	4.98%
2024-10-03	0	9.440	9.720	9.800	9.000	9.750	121,000	1,138,595	9.4099	9.440	9.720	9.800	9.000	9.750	121,000	9.4099	4.19%
2024-10-02	0	9.060	9.060	-	7.580	9.210	189,500	1,658,750	8.7533	9.060	9.060	-	7.580	9.210	189,500	8.7533	20.80%
2024-09-30	0	7.500	7.500	-	6.990	7.500	310,000	2,265,055	7.3066	7.500	7.500	-	6.990	7.500	310,000	7.3066	7.30%
2024-09-27	0	6.990	6.670	7.000	6.170	7.000	335,500	2,184,740	6.5119	6.990	6.670	7.000	6.170	7.000	335,500	6.5119	11.84%
2024-09-26	0	6.250	6.150	6.220	6.000	6.250	298,500	1,831,600	6.1360	6.250	6.150	6.220	6.000	6.250	298,500	6.1360	2.97%
2024-09-25	0	6.070	5.950	6.070	6.000	6.170	688,000	4,142,955	6.0217	6.070	5.950	6.070	6.000	6.170	688,000	6.0217	-0.65%
2024-09-24	0	6.110	6.000	6.110	5.890	6.250	216,000	1,297,500	6.0069	6.110	6.000	6.110	5.890	6.250	216,000	6.0069	-2.40%
2024-09-23	0	6.260	6.000	6.260	5.960	6.360	191,000	1,181,570	6.1862	6.260	6.000	6.260	5.960	6.360	191,000	6.1862	-0.63%
2024-09-20	0	6.300	6.300	6.370	6.200	6.400	264,000	1,670,265	6.3268	6.300	6.300	6.370	6.200	6.400	264,000	6.3268	1.45%
2024-09-19	0	6.210	6.130	6.300	6.000	6.550	201,000	1,252,870	6.2332	6.210	6.130	6.300	6.000	6.550	201,000	6.2332	-6.62%
2024-09-17	0	6.650	6.300	6.700	6.270	6.720	106,000	699,605	6.6000	6.650	6.300	6.700	6.270	6.720	106,000	6.6000	4.23%
2024-09-16	0	6.380	6.400	6.970	5.950	7.000	105,500	653,975	6.1988	6.380	6.400	6.970	5.950	7.000	105,500	6.1988	6.69%
2024-09-13	0	5.980	5.840	5.980	5.800	6.030	94,500	559,845	5.9243	5.980	5.840	5.980	5.800	6.030	94,500	5.9243	-0.83%
2024-09-12	0	6.030	5.870	6.030	5.900	6.150	95,500	572,880	5.9987	6.030	5.870	6.030	5.900	6.150	95,500	5.9987	-0.99%
2024-09-11	0	6.090	6.010	6.090	5.950	6.100	835,000	4,909,420	5.8795	6.090	6.010	6.090	5.950	6.100	835,000	5.8795	0.50%
2024-09-10	0	6.060	6.000	6.070	6.010	6.200	139,000	849,305	6.1101	6.060	6.000	6.070	6.010	6.200	139,000	6.1101	0.83%
2024-09-09	0	6.010	6.010	6.140	5.990	6.230	129,500	792,225	6.1176	6.010	6.010	6.140	5.990	6.230	129,500	6.1176	-4.15%
2024-09-05	0	6.270	6.140	6.270	5.980	6.270	168,000	1,020,075	6.0719	6.270	6.140	6.270	5.980	6.270	168,000	6.0719	1.62%
2024-09-04	0	6.170	6.040	6.180	5.960	6.200	143,500	870,990	6.0696	6.170	6.040	6.180	5.960	6.200	143,500	6.0696	1.15%
2024-09-03	0	6.100	6.050	6.230	6.010	6.370	133,000	818,605	6.1549	6.100	6.050	6.230	6.010	6.370	133,000	6.1549	-1.61%
2024-09-02	0	6.200	6.150	6.220	6.060	6.310	446,500	2,862,715	6.4115	6.200	6.150	6.220	6.060	6.310	446,500	6.4115	-3.58%
2024-08-30	0	6.430	6.240	6.400	6.230	6.440	153,000	967,705	6.3249	6.430	6.240	6.400	6.230	6.440	153,000	6.3249	0.94%
2024-08-29	0	6.370	6.330	6.500	6.160	6.500	381,500	2,403,490	6.3001	6.370	6.330	6.500	6.160	6.500	381,500	6.3001	1.27%
2024-08-28	0	6.290	6.260	6.360	6.200	6.500	318,000	2,014,230	6.3341	6.290	6.260	6.360	6.200	6.500	318,000	6.3341	-0.16%
2024-08-27	0	6.300	6.200	6.300	5.880	6.400	161,000	1,005,605	6.2460	6.300	6.200	6.300	5.880	6.400	161,000	6.2460	5.18%
2024-08-26	0	5.990	5.990	6.200	5.990	6.320	133,500	822,545	6.1614	5.990	5.990	6.200	5.990	6.320	133,500	6.1614	-7.85%
2024-08-23	0	6.500	6.120	6.180	6.000	6.500	165,500	1,025,685	6.1975	6.500	6.120	6.180	6.000	6.500	165,500	6.1975	3.01%
2024-08-22	0	6.310	6.310	6.430	6.010	6.590	138,000	878,125	6.3632	6.310	6.310	6.430	6.010	6.590	138,000	6.3632	0.16%
2024-08-21	0	6.300	5.820	6.300	6.000	7.030	141,000	866,440	6.1450	6.300	5.820	6.300	6.000	7.030	141,000	6.1450	2.94%
2024-08-20	0	6.120	6.120	6.330	5.900	6.500	170,500	1,056,705	6.1977	6.120	6.120	6.330	5.900	6.500	170,500	6.1977	-1.61%
2024-08-19	0	6.220	5.980	6.230	5.980	6.780	159,000	981,650	6.1739	6.220	5.980	6.230	5.980	6.780	159,000	6.1739	-7.03%
2024-08-16	0	6.690	6.210	6.700	5.970	7.170	131,000	820,505	6.2634	6.690	6.210	6.700	5.970	7.170	131,000	6.2634	7.56%
2024-08-15	0	6.220	5.920	6.390	5.940	6.390	131,500	809,185	6.1535	6.220	5.920	6.390	5.940	6.390	131,500	6.1535	3.67%
2024-08-14	0	6.000	5.740	6.000	5.780	6.170	115,500	680,470	5.8915	6.000	5.740	6.000	5.780	6.170	115,500	5.8915	-0.33%
2024-08-13	0	6.020	5.850	6.030	5.900	6.200	121,500	728,080	5.9924	6.020	5.850	6.030	5.900	6.200	121,500	5.9924	1.52%
2024-08-12	0	5.930	5.930	6.040	5.930	6.500	136,000	822,680	6.0491	5.930	5.930	6.040	5.930	6.500	136,000	6.0491	-4.51%
2024-08-09	0	6.210	6.100	6.210	6.020	6.290	159,000	976,625	6.1423	6.210	6.100	6.210	6.020	6.290	159,000	6.1423	0.32%
2024-08-08	0	6.190	6.000	6.190	6.000	6.480	124,500	774,235	6.2188	6.190	6.000	6.190	6.000	6.480	124,500	6.2188	-2.52%
2024-08-07	0	6.350	6.110	6.360	6.110	6.440	130,000	815,415	6.2724	6.350	6.110	6.360	6.110	6.440	130,000	6.2724	-2.01%
2024-08-06	0	6.480	6.200	6.480	6.260	6.590	185,000	1,191,045	6.4381	6.480	6.200	6.480	6.260	6.590	185,000	6.4381	2.86%
2024-08-05	0	6.300	6.210	6.400	6.300	6.750	106,000	682,605	6.4397	6.300	6.210	6.400	6.300	6.750	106,000	6.4397	-6.67%
2024-08-02	0	6.750	6.380	6.750	6.220	6.750	214,000	1,397,330	6.5296	6.750	6.380	6.750	6.220	6.750	214,000	6.5296	1.35%
2024-08-01	0	6.660	6.660	6.700	6.080	6.660	154,500	963,065	6.2334	6.660	6.660	6.700	6.080	6.660	154,500	6.2334	5.71%
2024-07-31	0	6.300	6.300	6.450	6.300	6.810	136,500	891,665	6.5323	6.300	6.300	6.450	6.300	6.810	136,500	6.5323	-7.22%
2024-07-30	0	6.790	6.440	6.790	6.480	6.930	117,500	772,235	6.5722	6.790	6.440	6.790	6.480	6.930	117,500	6.5722	-2.02%
2024-07-29	0	6.930	6.610	6.930	6.610	7.160	127,000	864,925	6.8104	6.930	6.610	6.930	6.610	7.160	127,000	6.8104	-0.14%
2024-07-26	0	6.940	6.800	6.990	6.810	7.300	130,000	909,780	6.9983	6.940	6.800	6.990	6.810	7.300	130,000	6.9983	-4.80%
2024-07-25	0	7.290	6.710	7.400	6.900	7.290	111,000	793,750	7.1509	7.290	6.710	7.400	6.900	7.290	111,000	7.1509	-0.14%
2024-07-24	0	7.300	7.250	7.370	7.150	7.600	130,000	945,845	7.2757	7.300	7.250	7.370	7.150	7.600	130,000	7.2757	-1.22%
2024-07-23	0	7.390	7.220	7.390	7.260	7.640	79,500	588,745	7.4056	7.390	7.220	7.390	7.260	7.640	79,500	7.4056	-3.15%
2024-07-22	0	7.630	7.300	7.630	7.150	7.630	145,500	1,067,260	7.3351	7.630	7.300	7.630	7.150	7.630	145,500	7.3351	2.83%
2024-07-19	0	7.420	7.240	7.470	7.200	8.100	139,000	1,030,360	7.4127	7.420	7.240	7.470	7.200	8.100	139,000	7.4127	-10.60%
2024-07-18	0	8.300	8.200	8.360	8.080	8.700	151,500	1,262,450	8.3330	8.300	8.200	8.360	8.080	8.700	151,500	8.3330	-2.92%
2024-07-17	0	8.550	8.230	8.550	7.700	8.670	183,000	1,497,515	8.1831	8.550	8.230	8.550	7.700	8.670	183,000	8.1831	13.55%
2024-07-16	0	7.530	7.500	7.600	7.300	7.590	98,500	732,740	7.4390	7.530	7.500	7.600	7.300	7.590	98,500	7.4390	3.43%
2024-07-15	0	7.280	7.280	7.410	7.270	7.450	102,500	754,865	7.3645	7.280	7.280	7.410	7.270	7.450	102,500	7.3645	-2.28%
2024-07-12	0	7.450	7.320	7.500	7.330	7.600	98,000	725,125	7.3992	7.450	7.320	7.500	7.330	7.600	98,000	7.3992	-1.84%
2024-07-11	0	7.590	7.500	7.600	7.440	7.740	102,500	779,375	7.6037	7.590	7.500	7.600	7.440	7.740	102,500	7.6037	1.88%
2024-07-10	0	7.450	7.410	7.530	7.410	7.550	81,500	607,275	7.4512	7.450	7.410	7.530	7.410	7.550	81,500	7.4512	-0.80%
2024-07-09	0	7.510	7.450	7.550	7.430	7.600	83,500	626,575	7.5039	7.510	7.450	7.550	7.430	7.600	83,500	7.5039	-1.05%
2024-07-08	0	7.590	7.500	7.600	7.430	7.640	112,500	847,845	7.5364	7.590	7.500	7.600	7.430	7.640	112,500	7.5364	-1.68%
2024-07-05	0	7.720	7.450	7.750	7.460	7.770	119,000	902,665	7.5854	7.720	7.450	7.750	7.460	7.770	119,000	7.5854	3.35%
2024-07-04	0	7.470	7.430	7.500	7.360	7.490	89,500	664,825	7.4282	7.470	7.430	7.500	7.360	7.490	89,500	7.4282	0.54%
2024-07-03	0	7.430	7.400	7.500	7.220	7.600	118,500	883,780	7.4581	7.430	7.400	7.500	7.220	7.600	118,500	7.4581	2.77%
2024-07-02	0	7.230	7.220	7.400	7.220	7.760	102,500	751,425	7.3310	7.230	7.220	7.400	7.220	7.760	102,500	7.3310	-5.49%
2024-06-28	0	7.650	7.510	7.650	7.370	7.870	154,500	1,160,955	7.5143	7.650	7.510	7.650	7.370	7.870	154,500	7.5143	3.38%
2024-06-27	0	7.400	7.350	7.400	7.310	7.500	207,500	1,532,575	7.3859	7.400	7.350	7.400	7.310	7.500	207,500	7.3859	-0.94%
2024-06-26	0	7.470	7.320	7.490	7.330	7.480	148,500	1,102,750	7.4259	7.470	7.320	7.490	7.330	7.480	148,500	7.4259	0.67%
2024-06-25	0	7.420	7.250	7.490	7.250	7.490	127,000	934,770	7.3604	7.420	7.250	7.490	7.250	7.490	127,000	7.3604	-0.93%
2024-06-24	0	7.490	7.230	7.490	7.260	7.500	97,500	717,240	7.3563	7.490	7.230	7.490	7.260	7.500	97,500	7.3563	-0.13%
2024-06-21	0	7.500	7.200	7.500	7.260	7.500	90,500	666,515	7.3648	7.500	7.200	7.500	7.260	7.500	90,500	7.3648	0.00%
2024-06-20	0	7.500	7.350	7.500	7.350	7.800	108,000	810,970	7.5090	7.500	7.350	7.500	7.350	7.800	108,000	7.5090	-3.85%
2024-06-19	0	7.800	7.540	7.800	7.510	7.990	127,000	973,710	7.6670	7.800	7.540	7.800	7.510	7.990	127,000	7.6670	-1.27%
2024-06-18	0	7.900	7.510	7.900	7.280	7.900	132,500	991,380	7.4821	7.900	7.510	7.900	7.280	7.900	132,500	7.4821	5.47%
2024-06-17	0	7.490	7.450	7.540	7.490	8.140	126,000	985,880	7.8244	7.490	7.450	7.540	7.490	8.140	126,000	7.8244	-7.19%
2024-06-14	0	8.070	8.010	8.080	8.020	8.200	89,000	720,270	8.0929	8.070	8.010	8.080	8.020	8.200	89,000	8.0929	0.25%
2024-06-13	0	8.050	8.000	8.090	7.950	8.240	107,500	865,595	8.0520	8.050	8.000	8.090	7.950	8.240	107,500	8.0520	0.25%
2024-06-12	0	8.030	7.700	8.040	7.800	8.090	98,500	788,600	8.0061	8.030	7.700	8.040	7.800	8.090	98,500	8.0061	1.13%
2024-06-11	0	7.940	7.800	7.950	7.830	8.130	97,500	770,125	7.8987	7.940	7.800	7.950	7.830	8.130	97,500	7.8987	-1.12%
2024-06-07	0	8.030	7.770	8.050	8.000	8.490	121,500	991,825	8.1632	8.030	7.770	8.050	8.000	8.490	121,500	8.1632	-5.75%
2024-06-06	0	8.520	8.500	8.670	8.520	8.900	84,000	738,255	8.7888	8.520	8.500	8.670	8.520	8.900	84,000	8.7888	-3.18%
2024-06-05	0	8.800	8.610	8.840	8.700	9.070	102,000	902,970	8.8526	8.800	8.610	8.840	8.700	9.070	102,000	8.8526	-1.90%
2024-06-04	0	8.970	8.880	9.040	8.530	9.110	90,500	799,945	8.8392	8.970	8.880	9.040	8.530	9.110	90,500	8.8392	5.16%
2024-06-03	0	8.530	8.260	8.580	8.440	8.900	112,500	966,025	8.5869	8.530	8.260	8.580	8.440	8.900	112,500	8.5869	-4.05%
2024-05-31	0	8.890	8.600	8.900	8.660	9.100	133,500	1,189,145	8.9075	8.890	8.600	8.900	8.660	9.100	133,500	8.9075	1.95%
2024-05-30	0	8.720	8.690	8.820	8.650	8.970	100,500	883,320	8.7893	8.720	8.690	8.820	8.650	8.970	100,500	8.7893	-1.69%
2024-05-29	0	8.870	8.700	8.880	8.830	9.300	87,500	787,090	8.9953	8.870	8.700	8.880	8.830	9.300	87,500	8.9953	-4.21%
2024-05-28	0	9.260	9.100	9.430	9.150	9.600	115,000	1,077,010	9.3653	9.260	9.100	9.430	9.150	9.600	115,000	9.3653	-3.44%
2024-05-27	0	9.590	9.050	9.650	9.170	9.690	98,000	914,265	9.3292	9.590	9.050	9.650	9.170	9.690	98,000	9.3292	0.31%
2024-05-24	0	9.560	9.300	9.900	9.400	9.890	96,500	926,415	9.6002	9.560	9.300	9.900	9.400	9.890	96,500	9.6002	-2.05%
2024-05-23	0	9.760	9.500	9.800	9.600	9.790	89,000	870,290	9.7785	9.760	9.500	9.800	9.600	9.790	89,000	9.7785	0.31%
2024-05-22	0	9.730	9.530	9.870	9.510	9.980	142,000	1,379,145	9.7123	9.730	9.530	9.870	9.510	9.980	142,000	9.7123	0.93%
2024-05-21	0	9.640	9.630	9.820	9.600	10.08	99,000	971,110	9.8092	9.640	9.630	9.820	9.600	10.08	99,000	9.8092	0.42%
2024-05-20	0	9.600	9.600	9.630	9.430	9.800	118,000	1,126,775	9.5489	9.600	9.600	9.630	9.430	9.800	118,000	9.5489	0.52%
2024-05-17	0	9.550	9.550	9.680	8.840	9.650	141,500	1,299,805	9.1859	9.550	9.550	9.680	8.840	9.650	141,500	9.1859	3.80%
2024-05-16	0	9.200	9.080	9.290	9.200	9.740	134,000	1,270,385	9.4805	9.200	9.080	9.290	9.200	9.740	134,000	9.4805	-3.77%
2024-05-14	0	9.560	9.500	9.600	9.560	9.990	95,000	935,095	9.8431	9.560	9.500	9.600	9.560	9.990	95,000	9.8431	-2.75%
2024-05-13	0	9.830	9.600	9.890	9.700	10.04	105,000	1,036,155	9.8681	9.830	9.600	9.890	9.700	10.04	105,000	9.8681	0.82%
2024-05-10	0	9.750	9.710	9.960	9.700	10.20	128,000	1,256,375	9.8154	9.750	9.710	9.960	9.700	10.20	128,000	9.8154	-4.60%
2024-05-09	0	10.22	10.00	10.42	9.600	10.34	117,000	1,174,150	10.036	10.22	10.00	10.42	9.600	10.34	117,000	10.035	6.46%
2024-05-08	0	9.600	9.500	9.650	9.400	10.12	124,500	1,211,460	9.7306	9.600	9.500	9.650	9.400	10.12	124,500	9.7306	-1.23%
2024-05-07	0	9.720	9.720	10.20	9.300	10.60	103,500	1,010,105	9.7595	9.720	9.720	10.20	9.300	10.60	103,500	9.7595	-5.26%
2024-05-06	0	10.26	10.24	10.40	8.780	10.40	221,500	2,109,315	9.5229	10.26	10.24	10.40	8.780	10.40	221,500	9.5229	16.86%
2024-05-03	0	8.780	8.780	8.800	8.610	8.830	150,500	1,317,685	8.7554	8.780	8.780	8.800	8.610	8.830	150,500	8.7554	-1.35%
2024-05-02	0	8.900	8.800	9.000	8.620	9.000	103,000	910,330	8.8382	8.900	8.800	9.000	8.620	9.000	103,000	8.8382	2.18%
2024-04-30	0	8.710	8.710	9.000	8.670	9.090	124,000	1,099,700	8.8685	8.710	8.710	9.000	8.670	9.090	124,000	8.8685	-2.35%
2024-04-29	0	8.920	8.780	8.920	8.200	9.000	119,000	1,047,550	8.8029	8.920	8.780	8.920	8.200	9.000	119,000	8.8029	7.47%
2024-04-26	0	8.300	8.200	8.380	7.700	8.300	152,500	1,209,800	7.9331	8.300	8.200	8.380	7.700	8.300	152,500	7.9331	7.37%
2024-04-25	0	7.730	7.720	7.780	7.670	7.900	118,500	919,140	7.7565	7.730	7.720	7.780	7.670	7.900	118,500	7.7565	-0.13%
2024-04-24	0	7.740	7.740	7.810	7.610	8.000	114,500	884,520	7.7251	7.740	7.740	7.810	7.610	8.000	114,500	7.7251	-2.03%
2024-04-23	0	7.900	7.870	8.100	7.660	8.000	121,000	945,805	7.8166	7.900	7.870	8.100	7.660	8.000	121,000	7.8166	1.28%
2024-04-22	0	7.800	7.760	7.990	7.270	7.800	100,500	758,750	7.5498	7.800	7.760	7.990	7.270	7.800	100,500	7.5498	5.41%
2024-04-19	0	7.400	7.320	7.650	6.800	7.640	143,500	1,031,885	7.1908	7.400	7.320	7.650	6.800	7.640	143,500	7.1908	3.93%
2024-04-18	0	7.120	7.000	7.170	6.650	7.120	109,000	752,465	6.9033	7.120	7.000	7.170	6.650	7.120	109,000	6.9033	5.48%
2024-04-17	0	6.750	6.650	6.870	6.610	7.020	200,500	1,363,880	6.8024	6.750	6.650	6.870	6.610	7.020	200,500	6.8024	-1.17%
2024-04-16	0	6.830	6.830	6.950	6.610	7.200	144,000	985,195	6.8416	6.830	6.830	6.950	6.610	7.200	144,000	6.8416	2.55%
2024-04-15	0	6.660	6.660	6.900	6.610	6.800	121,000	811,585	6.7073	6.660	6.660	6.900	6.610	6.800	121,000	6.7073	0.91%
2024-04-12	0	6.600	6.600	6.950	6.200	7.050	162,500	1,085,205	6.6782	6.600	6.600	6.950	6.200	7.050	162,500	6.6782	7.84%
2024-04-11	0	6.120	5.780	6.160	5.740	6.160	276,500	1,641,420	5.9364	6.120	5.780	6.160	5.740	6.160	276,500	5.9364	0.16%
2024-04-10	0	6.110	6.000	6.110	6.000	6.380	269,500	1,639,480	6.0834	6.110	6.000	6.110	6.000	6.380	269,500	6.0834	-4.53%
2024-04-09	0	6.400	6.400	6.580	6.100	6.990	249,000	1,636,190	6.5710	6.400	6.400	6.580	6.100	6.990	249,000	6.5710	-7.25%
2024-04-08	0	6.900	6.820	7.030	6.810	7.390	276,000	1,937,265	7.0191	6.900	6.820	7.030	6.810	7.390	276,000	7.0191	-2.27%
2024-04-05	0	7.060	7.060	7.290	7.040	7.880	122,000	889,835	7.2937	7.060	7.060	7.290	7.040	7.880	122,000	7.2937	-10.41%
2024-04-03	0	7.880	7.880	7.930	7.880	8.490	189,000	1,534,315	8.1181	7.880	7.880	7.930	7.880	8.490	189,000	8.1181	-3.90%
2024-04-02	0	8.200	8.200	8.250	8.200	8.670	149,000	1,243,805	8.3477	8.200	8.200	8.250	8.200	8.670	149,000	8.3477	-5.20%
2024-03-28	0	8.650	8.640	8.850	8.650	9.130	136,500	1,208,240	8.8516	8.650	8.640	8.850	8.650	9.130	136,500	8.8516	-2.37%
2024-03-27	0	8.860	8.850	9.000	8.700	9.290	135,000	1,223,810	9.0653	8.860	8.850	9.000	8.700	9.290	135,000	9.0653	0.23%
2024-03-26	0	8.840	8.830	9.000	8.510	8.900	113,000	982,365	8.6935	8.840	8.830	9.000	8.510	8.900	113,000	8.6935	1.61%
2024-03-25	0	8.700	8.610	8.940	8.650	9.000	133,000	1,176,315	8.8445	8.700	8.610	8.940	8.650	9.000	133,000	8.8445	0.12%
2024-03-22	0	8.690	8.540	8.690	8.540	9.090	170,500	1,484,675	8.7078	8.690	8.540	8.690	8.540	9.090	170,500	8.7078	-3.44%
2024-03-21	0	9.000	8.800	9.120	8.990	9.600	137,000	1,260,730	9.2024	9.000	8.800	9.120	8.990	9.600	137,000	9.2024	-4.86%
2024-03-20	0	9.460	9.340	9.460	9.300	9.630	709,000	6,555,970	9.2468	9.460	9.340	9.460	9.300	9.630	709,000	9.2468	-1.77%
2024-03-19	0	9.630	9.470	9.700	9.470	9.840	118,500	1,147,120	9.6803	9.630	9.470	9.700	9.470	9.840	118,500	9.6803	-0.72%
2024-03-18	0	9.700	9.700	10.00	9.700	10.28	130,000	1,299,035	9.9926	9.700	9.700	10.00	9.700	10.28	130,000	9.9926	-5.46%
2024-03-15	0	10.26	10.04	10.70	10.06	10.50	126,000	1,289,830	10.237	10.26	10.04	10.70	10.06	10.50	126,000	10.237	-2.29%
2024-03-14	0	10.50	10.24	10.50	10.12	10.70	149,500	1,538,770	10.293	10.50	10.24	10.50	10.12	10.70	149,500	10.293	3.14%
2024-03-13	0	10.18	10.48	10.56	9.800	10.54	129,500	1,306,395	10.088	10.18	10.48	10.56	9.800	10.54	129,500	10.088	1.80%
2024-03-12	0	10.00	9.510	10.00	9.010	10.20	194,500	1,897,585	9.7562	10.00	9.510	10.00	9.010	10.20	194,500	9.7562	7.18%
2024-03-11	0	9.330	9.300	9.490	8.500	9.500	136,500	1,267,860	9.2884	9.330	9.300	9.490	8.500	9.500	136,500	9.2884	-1.48%
2024-03-08	0	9.470	8.900	9.470	8.550	9.470	125,000	1,107,385	8.8591	9.470	8.900	9.470	8.550	9.470	125,000	8.8591	10.76%
2024-03-07	0	8.550	8.550	8.700	8.550	9.260	137,500	1,202,345	8.7443	8.550	8.550	8.700	8.550	9.260	137,500	8.7443	-5.00%
2024-03-06	0	9.000	8.510	9.190	8.100	9.190	736,580	6,152,990	8.3535	9.000	8.510	9.190	8.100	9.190	736,580	8.3535	8.96%
2024-03-05	0	8.260	8.250	8.530	8.260	8.870	195,000	1,702,625	8.7314	8.260	8.250	8.530	8.260	8.870	195,000	8.7314	-7.92%
2024-03-04	0	8.970	8.900	9.100	8.880	9.650	136,000	1,257,460	9.2460	8.970	8.900	9.100	8.880	9.650	136,000	9.2460	-7.05%
2024-03-01	0	9.650	9.660	9.950	8.920	9.730	157,500	1,450,705	9.2108	9.650	9.660	9.950	8.920	9.730	157,500	9.2108	8.18%
2024-02-29	0	8.920	8.890	8.930	8.450	8.990	139,500	1,222,490	8.7634	8.920	8.890	8.930	8.450	8.990	139,500	8.7634	3.96%
2024-02-28	0	8.580	8.160	8.590	8.260	8.700	112,000	956,995	8.5446	8.580	8.160	8.590	8.260	8.700	112,000	8.5446	2.63%
2024-02-27	0	8.360	8.110	8.380	7.620	8.730	151,000	1,243,535	8.2353	8.360	8.110	8.380	7.620	8.730	151,000	8.2353	-3.46%
2024-02-26	0	8.660	8.100	8.680	7.850	9.450	129,000	1,138,965	8.8292	8.660	8.100	8.680	7.850	9.450	129,000	8.8292	9.76%
2024-02-23	0	7.890	7.870	8.080	7.680	8.300	139,500	1,127,830	8.0848	7.890	7.870	8.080	7.680	8.300	139,500	8.0848	-2.83%
2024-02-22	0	8.120	8.110	8.290	7.570	8.150	155,500	1,204,510	7.7460	8.120	8.110	8.290	7.570	8.150	155,500	7.7460	8.12%
2024-02-21	0	7.510	7.500	7.900	7.210	7.900	129,000	979,635	7.5941	7.510	7.500	7.900	7.210	7.900	129,000	7.5941	2.88%
2024-02-20	0	7.300	7.200	7.300	6.800	7.490	198,500	1,419,265	7.1499	7.300	7.200	7.300	6.800	7.490	198,500	7.1499	2.82%
2024-02-19	0	7.100	7.100	7.250	6.950	8.670	248,000	1,822,445	7.3486	7.100	7.100	7.250	6.950	8.670	248,000	7.3486	-18.11%
2024-02-16	0	8.670	8.030	9.000	7.350	9.000	148,000	1,170,895	7.9115	8.670	8.030	9.000	7.350	9.000	148,000	7.9115	14.08%
2024-02-15	0	7.600	7.120	7.790	7.120	8.500	138,000	1,069,595	7.7507	7.600	7.120	7.790	7.120	8.500	138,000	7.7507	-9.20%
2024-02-14	0	8.370	8.100	8.400	8.200	9.100	143,500	1,245,290	8.6780	8.370	8.100	8.400	8.200	9.100	143,500	8.6780	-3.13%
2024-02-09	0	8.640	8.640	8.800	8.000	8.790	126,000	1,051,195	8.3428	8.640	8.640	8.800	8.000	8.790	126,000	8.3428	5.11%
2024-02-08	0	8.220	7.900	8.250	8.000	8.760	146,500	1,240,690	8.4689	8.220	7.900	8.250	8.000	8.760	146,500	8.4689	-2.49%
2024-02-07	0	8.430	8.200	8.690	8.400	9.600	156,500	1,415,630	9.0456	8.430	8.200	8.690	8.400	9.600	156,500	9.0456	-10.32%
2024-02-06	0	9.400	9.100	9.400	8.660	9.400	122,500	1,097,415	8.9585	9.400	9.100	9.400	8.660	9.400	122,500	8.9585	11.90%
2024-02-05	0	8.400	8.300	8.800	8.310	8.990	131,500	1,146,515	8.7187	8.400	8.300	8.800	8.310	8.990	131,500	8.7187	-5.41%
2024-02-02	0	8.880	8.480	9.000	8.500	9.000	115,000	1,017,825	8.8507	8.880	8.480	9.000	8.500	9.000	115,000	8.8507	2.66%
2024-02-01	0	8.650	7.880	8.650	8.500	9.700	191,500	1,749,745	9.1370	8.650	7.880	8.650	8.500	9.700	191,500	9.1370	-5.98%
2024-01-31	0	9.200	8.990	9.510	9.190	9.840	104,000	1,002,560	9.6400	9.200	8.990	9.510	9.190	9.840	104,000	9.6400	-7.63%
2024-01-30	0	9.960	9.500	9.980	9.710	9.980	97,500	962,240	9.8691	9.960	9.500	9.980	9.710	9.980	97,500	9.8691	0.50%
2024-01-29	0	9.910	9.520	9.910	9.500	10.08	112,000	1,104,730	9.8637	9.910	9.520	9.910	9.500	10.08	112,000	9.8637	3.01%
2024-01-26	0	9.620	9.200	10.20	9.280	10.14	624,500	5,969,410	9.5587	9.620	9.200	10.20	9.280	10.14	624,500	9.5587	-0.82%
2024-01-25	0	9.700	9.500	9.880	9.510	10.04	118,000	1,165,240	9.8749	9.700	9.500	9.880	9.510	10.04	118,000	9.8749	-4.53%
2024-01-24	0	10.16	10.00	10.40	9.700	10.30	119,500	1,192,120	9.9759	10.16	10.00	10.40	9.700	10.30	119,500	9.9759	6.95%
2024-01-23	0	9.500	9.500	9.990	9.500	9.980	120,000	1,174,005	9.7834	9.500	9.500	9.990	9.500	9.980	120,000	9.7834	-1.86%
2024-01-22	0	9.680	9.500	9.680	9.500	10.28	118,500	1,143,020	9.6457	9.680	9.500	9.680	9.500	10.28	118,500	9.6457	-3.20%
2024-01-19	0	10.00	10.00	10.14	10.00	10.52	109,000	1,120,940	10.284	10.00	10.00	10.14	10.00	10.52	109,000	10.284	-0.60%
2024-01-18	0	10.06	10.06	10.56	10.06	10.58	102,500	1,063,710	10.378	10.06	10.06	10.56	10.06	10.58	102,500	10.378	0.20%
2024-01-17	0	10.04	10.04	10.70	10.04	10.50	108,500	1,104,550	10.180	10.04	10.04	10.70	10.04	10.50	108,500	10.180	-4.38%
2024-01-16	0	10.50	10.30	10.84	10.40	10.82	122,500	1,303,250	10.639	10.50	10.30	10.84	10.40	10.82	122,500	10.639	-1.13%
2024-01-15	0	10.62	10.58	10.68	10.38	10.78	129,500	1,370,520	10.583	10.62	10.58	10.68	10.38	10.78	129,500	10.583	0.00%
2024-01-12	0	10.62	10.52	10.74	10.40	11.04	94,500	1,002,650	10.610	10.62	10.52	10.74	10.40	11.04	94,500	10.610	-2.93%
2024-01-11	0	10.94	10.50	11.08	10.52	11.08	108,000	1,173,620	10.867	10.94	10.50	11.08	10.52	11.08	108,000	10.867	0.00%
2024-01-10	0	10.94	10.70	11.00	10.82	11.32	112,500	1,245,530	11.071	10.94	10.70	11.00	10.82	11.32	112,500	11.071	-4.54%
2024-01-09	0	11.46	11.30	11.46	11.10	11.66	131,000	1,486,100	11.344	11.46	11.30	11.46	11.10	11.66	131,000	11.344	1.96%
2024-01-08	0	11.24	11.00	11.10	10.82	11.40	109,500	1,219,350	11.136	11.24	11.00	11.10	10.82	11.40	109,500	11.136	1.26%
2024-01-05	0	11.10	11.00	11.10	11.00	11.66	116,500	1,315,290	11.290	11.10	11.00	11.10	11.00	11.66	116,500	11.290	-4.48%
2024-01-04	0	11.62	11.52	11.72	10.94	11.80	140,000	1,596,810	11.406	11.62	11.52	11.72	10.94	11.80	140,000	11.406	-1.36%
2024-01-03	0	11.78	11.16	11.80	11.16	11.78	117,500	1,333,770	11.351	11.78	11.16	11.80	11.16	11.78	117,500	11.351	4.62%
2024-01-02	0	11.26	10.98	11.44	11.04	12.02	100,500	1,144,550	11.389	11.26	10.98	11.44	11.04	12.02	100,500	11.389	-6.01%
2023-12-29	0	11.98	11.90	12.20	11.66	12.00	99,500	1,187,150	11.931	11.98	11.90	12.20	11.66	12.00	99,500	11.931	-0.17%
2023-12-28	0	12.00	11.60	12.00	11.30	12.80	158,000	1,842,470	11.661	12.00	11.60	12.00	11.30	12.80	158,000	11.661	6.57%
2023-12-27	0	11.26	10.98	11.28	10.92	11.70	114,000	1,282,430	11.249	11.26	10.98	11.28	10.92	11.70	114,000	11.249	-2.76%
2023-12-22	0	11.58	11.26	12.00	11.20	11.98	106,500	1,237,080	11.616	11.58	11.26	12.00	11.20	11.98	106,500	11.616	1.76%
2023-12-21	0	11.38	11.38	11.82	11.08	12.12	201,000	2,356,410	11.723	11.38	11.38	11.82	11.08	12.12	201,000	11.723	3.27%
2023-12-20	0	11.02	11.02	11.18	11.02	12.22	184,500	2,122,100	11.502	11.02	11.02	11.18	11.02	12.22	184,500	11.502	-2.82%
2023-12-19	0	11.34	11.30	11.38	10.52	11.42	146,500	1,623,010	11.079	11.34	11.30	11.38	10.52	11.42	146,500	11.079	7.79%
2023-12-18	0	10.52	10.26	10.54	10.06	10.64	116,500	1,211,020	10.395	10.52	10.26	10.54	10.06	10.64	116,500	10.395	0.38%
2023-12-15	0	10.48	10.48	10.60	10.26	11.20	145,500	1,554,720	10.685	10.48	10.48	10.60	10.26	11.20	145,500	10.685	-0.19%
2023-12-14	0	10.50	10.44	10.68	10.32	10.98	128,000	1,375,480	10.746	10.50	10.44	10.68	10.32	10.98	128,000	10.746	-0.38%
2023-12-13	0	10.54	10.52	10.80	10.22	11.10	118,000	1,274,320	10.799	10.54	10.52	10.80	10.22	11.10	118,000	10.799	-4.36%
2023-12-12	0	11.02	10.80	11.06	10.54	11.30	130,500	1,416,560	10.855	11.02	10.80	11.06	10.54	11.30	130,500	10.855	3.38%
2023-12-11	0	10.66	10.66	10.94	10.40	11.10	147,500	1,594,060	10.807	10.66	10.66	10.94	10.40	11.10	147,500	10.807	-3.09%
2023-12-08	0	11.00	10.50	11.00	9.220	11.04	254,000	2,641,080	10.398	11.00	10.50	11.00	9.220	11.04	254,000	10.398	1.48%
2023-12-07	0	10.84	10.52	10.84	9.900	10.98	389,500	4,033,250	10.355	10.84	10.52	10.84	9.900	10.98	389,500	10.355	0.00%
2023-12-06	0	10.84	10.66	10.84	10.50	11.56	372,000	4,045,420	10.875	10.84	10.66	10.84	10.50	11.56	372,000	10.875	-5.08%
2023-12-05	0	11.42	11.08	11.50	10.80	11.60	302,500	3,369,430	11.139	11.42	11.08	11.50	10.80	11.60	302,500	11.139	1.24%
2023-12-04	0	11.28	11.10	11.46	11.12	12.24	251,500	2,861,690	11.379	11.28	11.10	11.46	11.12	12.24	251,500	11.378	-8.29%
2023-12-01	0	12.30	11.86	12.40	11.80	12.30	277,500	3,321,880	11.971	12.30	11.86	12.40	11.80	12.30	277,500	11.971	2.33%
2023-11-30	0	12.02	12.02	12.36	12.00	12.50	200,500	2,468,960	12.314	12.02	12.02	12.36	12.00	12.50	200,500	12.314	-1.15%
2023-11-29	0	12.16	11.90	12.20	11.82	12.50	176,000	2,127,670	12.089	12.16	11.90	12.20	11.82	12.50	176,000	12.089	2.01%
2023-11-28	0	11.92	11.92	12.48	11.92	12.82	634,500	7,885,865	12.429	11.92	11.92	12.48	11.92	12.82	634,500	12.428	-4.49%
2023-11-27	0	12.48	12.08	12.96	11.80	12.92	205,000	2,517,100	12.279	12.48	12.08	12.96	11.80	12.92	205,000	12.279	-2.95%
2023-11-24	0	12.86	12.84	13.08	12.80	13.10	167,000	2,162,270	12.948	12.86	12.84	13.08	12.80	13.10	167,000	12.948	-1.83%
2023-11-23	0	13.10	12.90	13.22	12.80	13.50	234,500	3,049,100	13.003	13.10	12.90	13.22	12.80	13.50	234,500	13.003	1.39%
2023-11-22	0	12.92	12.76	13.06	12.60	13.16	191,500	2,455,640	12.823	12.92	12.76	13.06	12.60	13.16	191,500	12.823	0.94%
2023-11-21	0	12.80	12.80	13.06	12.66	13.24	311,500	4,038,270	12.964	12.80	12.80	13.06	12.66	13.24	311,500	12.964	-0.16%
2023-11-20	0	12.82	12.80	12.82	12.34	12.96	164,500	2,106,570	12.806	12.82	12.80	12.82	12.34	12.96	164,500	12.806	4.23%
2023-11-17	0	12.30	12.30	12.48	12.28	12.70	246,000	3,044,190	12.375	12.30	12.30	12.48	12.28	12.70	246,000	12.375	-4.35%
2023-11-16	0	12.86	12.80	12.90	12.00	12.86	247,500	3,037,630	12.273	12.86	12.80	12.90	12.00	12.86	247,500	12.273	2.55%
2023-11-15	0	12.54	12.48	12.64	12.50	13.06	187,500	2,382,730	12.708	12.54	12.48	12.64	12.50	13.06	187,500	12.708	0.97%
2023-11-14	0	12.42	12.42	12.96	12.42	13.08	168,500	2,160,130	12.820	12.42	12.42	12.96	12.42	13.08	168,500	12.820	-4.31%
2023-11-13	0	12.98	12.80	12.98	12.50	13.12	224,500	2,888,750	12.868	12.98	12.80	12.98	12.50	13.12	224,500	12.867	4.68%
2023-11-10	0	12.40	12.40	12.48	12.24	12.74	210,500	2,611,490	12.406	12.40	12.40	12.48	12.24	12.74	210,500	12.406	-2.67%
2023-11-09	0	12.74	12.46	12.74	12.50	13.20	231,500	2,971,300	12.835	12.74	12.46	12.74	12.50	13.20	231,500	12.835	-3.34%
2023-11-08	0	13.18	12.96	13.18	12.72	13.38	225,000	2,919,820	12.977	13.18	12.96	13.18	12.72	13.38	225,000	12.977	3.29%
2023-11-07	0	12.76	12.74	13.00	12.40	13.20	222,000	2,848,430	12.831	12.76	12.74	13.00	12.40	13.20	222,000	12.831	0.95%
2023-11-06	0	12.64	12.64	12.80	12.20	12.88	208,500	2,623,870	12.585	12.64	12.64	12.80	12.20	12.88	208,500	12.585	4.12%
2023-11-03	0	12.14	12.02	12.40	11.64	12.90	179,000	2,202,850	12.306	12.14	12.02	12.40	11.64	12.90	179,000	12.306	2.88%
2023-11-02	0	11.80	11.80	11.84	11.42	12.00	183,500	2,159,970	11.771	11.80	11.80	11.84	11.42	12.00	183,500	11.771	1.55%
2023-11-01	0	11.62	11.62	11.90	11.30	11.98	199,500	2,307,650	11.567	11.62	11.62	11.90	11.30	11.98	199,500	11.567	-2.19%
2023-10-31	0	11.88	11.74	11.90	11.70	12.20	217,000	2,591,220	11.941	11.88	11.74	11.90	11.70	12.20	217,000	11.941	-1.49%
2023-10-30	0	12.06	11.90	12.12	11.70	12.74	252,000	3,046,920	12.091	12.06	11.90	12.12	11.70	12.74	252,000	12.091	2.20%
2023-10-27	0	11.80	11.62	11.98	11.46	12.18	222,000	2,638,730	11.886	11.80	11.62	11.98	11.46	12.18	222,000	11.886	2.61%
2023-10-26	0	11.50	11.40	11.50	11.20	12.02	228,000	2,600,290	11.405	11.50	11.40	11.50	11.20	12.02	228,000	11.405	2.31%
2023-10-25	0	11.24	11.22	11.42	11.20	11.90	245,500	2,826,840	11.515	11.24	11.22	11.42	11.20	11.90	245,500	11.515	-2.26%
2023-10-24	0	11.50	11.50	11.60	10.92	11.50	257,000	2,870,090	11.168	11.50	11.50	11.60	10.92	11.50	257,000	11.168	3.23%
2023-10-20	0	11.14	11.12	11.28	11.12	11.62	282,000	3,228,090	11.447	11.14	11.12	11.28	11.12	11.62	282,000	11.447	-3.97%
2023-10-19	0	11.60	11.60	11.74	11.58	11.90	280,500	3,276,240	11.680	11.60	11.60	11.74	11.58	11.90	280,500	11.680	-3.65%
2023-10-18	0	12.04	12.02	12.34	12.04	13.06	364,000	4,528,850	12.442	12.04	12.02	12.34	12.04	13.06	364,000	12.442	-7.67%
2023-10-17	0	13.04	12.94	13.28	12.06	13.20	439,500	5,620,870	12.789	13.04	12.94	13.28	12.06	13.20	439,500	12.789	4.15%
2023-10-16	0	12.52	12.50	12.96	12.34	13.20	260,500	3,345,650	12.843	12.52	12.50	12.96	12.34	13.20	260,500	12.843	-3.25%
2023-10-13	0	12.94	12.80	12.96	12.46	12.98	239,000	3,024,740	12.656	12.94	12.80	12.96	12.46	12.98	239,000	12.656	2.21%
2023-10-12	0	12.66	12.66	12.96	12.18	13.18	273,500	3,491,160	12.765	12.66	12.66	12.96	12.18	13.18	273,500	12.765	3.94%
2023-10-11	0	12.18	12.00	12.18	11.70	13.50	317,000	3,884,720	12.255	12.18	12.00	12.18	11.70	13.50	317,000	12.255	-13.98%
2023-10-10	0	14.16	12.86	14.18	12.28	14.98	299,520	3,850,311	12.855	14.16	12.86	14.18	12.28	14.98	299,520	12.855	8.92%
2023-10-09	0	13.00	12.80	13.00	12.82	13.80	152,000	1,991,120	13.100	13.00	12.80	13.00	12.82	13.80	152,000	13.099	-6.74%
2023-10-06	0	13.94	13.74	13.94	12.30	13.98	265,000	3,360,380	12.681	13.94	13.74	13.94	12.30	13.98	265,000	12.681	8.06%
2023-10-05	0	12.90	12.60	12.96	12.80	13.38	170,000	2,222,110	13.071	12.90	12.60	12.96	12.80	13.38	170,000	13.071	-2.27%
2023-10-04	0	13.20	13.08	13.50	13.04	14.02	174,000	2,314,480	13.302	13.20	13.08	13.50	13.04	14.02	174,000	13.302	-5.17%
2023-10-03	0	13.92	13.80	13.92	13.92	15.60	225,000	3,333,230	14.814	13.92	13.80	13.92	13.92	15.60	225,000	14.814	-10.77%
2023-09-29	0	15.60	14.92	15.60	13.96	15.60	180,500	2,663,720	14.758	15.60	14.92	15.60	13.96	15.60	180,500	14.757	11.75%
2023-09-28	0	13.96	14.00	14.18	13.56	14.18	181,000	2,493,370	13.776	13.96	14.00	14.18	13.56	14.18	181,000	13.776	1.01%
2023-09-27	0	13.82	13.66	13.94	13.68	14.10	180,500	2,505,670	13.882	13.82	13.66	13.94	13.68	14.10	180,500	13.882	-1.29%
2023-09-26	0	14.00	13.70	14.14	13.72	14.14	180,500	2,519,180	13.957	14.00	13.70	14.14	13.72	14.14	180,500	13.957	-0.14%
2023-09-25	0	14.02	13.88	14.06	13.90	14.20	188,000	2,633,400	14.007	14.02	13.88	14.06	13.90	14.20	188,000	14.007	0.00%
2023-09-22	0	14.02	13.88	14.20	13.52	14.18	175,000	2,416,640	13.809	14.02	13.88	14.20	13.52	14.18	175,000	13.809	2.34%
2023-09-21	0	13.70	13.62	13.74	13.52	14.28	170,500	2,333,240	13.685	13.70	13.62	13.74	13.52	14.28	170,500	13.685	-3.39%
2023-09-20	0	14.18	14.00	14.18	13.92	14.24	286,000	4,027,210	14.081	14.18	14.00	14.18	13.92	14.24	286,000	14.081	-0.70%
2023-09-19	0	14.28	14.08	14.32	13.66	14.30	188,000	2,610,650	13.886	14.28	14.08	14.32	13.66	14.30	188,000	13.886	3.33%
2023-09-18	0	13.82	13.80	13.98	13.60	14.24	288,500	4,048,500	14.033	13.82	13.80	13.98	13.60	14.24	288,500	14.033	-3.36%
2023-09-15	0	14.30	14.06	14.10	13.70	14.94	215,500	3,108,180	14.423	14.30	14.06	14.10	13.70	14.94	215,500	14.423	-4.67%
2023-09-14	0	15.00	15.00	15.10	14.10	15.10	267,000	3,886,580	14.557	15.00	15.00	15.10	14.10	15.10	267,000	14.556	4.31%
2023-09-13	0	14.38	14.24	14.32	14.24	16.50	249,000	3,761,980	15.108	14.38	14.24	14.32	14.24	16.50	249,000	15.108	-13.89%
2023-09-12	0	16.70	16.66	16.72	16.40	16.94	192,000	3,199,300	16.663	16.70	16.66	16.72	16.40	16.94	192,000	16.663	-1.18%
2023-09-11	0	16.90	16.86	16.96	16.68	17.12	197,000	3,331,670	16.912	16.90	16.86	16.96	16.68	17.12	197,000	16.912	-1.17%
2023-09-07	0	17.10	16.80	17.40	16.70	17.38	157,500	2,674,680	16.982	17.10	16.80	17.40	16.70	17.38	157,500	16.982	1.30%
2023-09-06	0	16.88	16.84	17.40	16.60	17.32	150,500	2,532,430	16.827	16.88	16.84	17.40	16.60	17.32	150,500	16.827	-2.31%
2023-09-05	0	17.28	17.10	17.30	16.70	17.60	183,000	3,129,470	17.101	17.28	17.10	17.30	16.70	17.60	183,000	17.101	0.58%
2023-09-04	0	17.18	17.18	17.30	16.84	18.50	159,000	2,742,740	17.250	17.18	17.18	17.30	16.84	18.50	159,000	17.250	-5.91%
2023-08-31	0	18.26	18.14	18.28	17.58	18.96	200,000	3,667,810	18.339	18.26	18.14	18.28	17.58	18.96	200,000	18.339	4.34%
2023-08-30	0	17.50	17.32	17.50	16.32	17.50	159,000	2,688,240	16.907	17.50	17.32	17.50	16.32	17.50	159,000	16.907	6.97%
2023-08-29	0	16.36	16.32	16.36	15.18	17.10	185,000	3,022,110	16.336	16.36	16.32	16.36	15.18	17.10	185,000	16.336	7.77%
2023-08-28	0	15.18	15.18	15.52	15.18	15.80	170,500	2,634,530	15.452	15.18	15.18	15.52	15.18	15.80	170,500	15.452	-5.12%
2023-08-25	0	16.00	15.76	16.00	15.74	16.90	145,500	2,334,910	16.048	16.00	15.76	16.00	15.74	16.90	145,500	16.047	-5.21%
2023-08-24	0	16.88	16.88	-	15.10	16.88	184,500	2,931,320	15.888	16.88	16.88	-	15.10	16.88	184,500	15.888	12.23%
2023-08-23	0	15.04	15.04	15.12	14.94	15.42	197,000	2,967,340	15.063	15.04	15.04	15.12	14.94	15.42	197,000	15.063	-2.08%
2023-08-22	0	15.36	15.36	15.50	15.16	15.80	199,000	3,060,640	15.380	15.36	15.36	15.50	15.16	15.80	199,000	15.380	0.00%
2023-08-21	0	15.36	15.34	-	15.08	16.16	117,500	1,827,010	15.549	15.36	15.34	-	15.08	16.16	117,500	15.549	0.92%
2023-08-18	0	15.22	15.08	15.26	14.96	15.64	178,500	2,728,540	15.286	15.22	15.08	15.26	14.96	15.64	178,500	15.286	-2.93%
2023-08-17	0	15.68	15.48	15.74	14.92	15.86	192,500	2,986,080	15.512	15.68	15.48	15.74	14.92	15.86	192,500	15.512	1.82%
2023-08-16	0	15.40	15.32	15.40	15.16	16.00	165,000	2,526,170	15.310	15.40	15.32	15.40	15.16	16.00	165,000	15.310	-3.14%
2023-08-15	0	15.90	15.90	16.10	14.84	16.02	154,000	2,358,510	15.315	15.90	15.90	16.10	14.84	16.02	154,000	15.315	3.52%
2023-08-14	0	15.36	15.32	16.60	15.06	16.38	163,500	2,522,740	15.430	15.36	15.32	16.60	15.06	16.38	163,500	15.430	-7.25%
2023-08-11	0	16.56	15.72	16.32	14.92	17.78	149,000	2,378,290	15.962	16.56	15.72	16.32	14.92	17.78	149,000	15.962	-6.86%
2023-08-10	0	17.78	17.76	17.84	17.78	18.34	162,500	2,953,460	18.175	17.78	17.76	17.84	17.78	18.34	162,500	18.175	-3.05%
2023-08-09	0	18.34	18.10	18.46	18.10	18.46	131,000	2,408,610	18.386	18.34	18.10	18.46	18.10	18.46	131,000	18.386	-0.33%
2023-08-08	0	18.40	18.10	18.44	18.12	19.10	121,500	2,258,280	18.587	18.40	18.10	18.44	18.12	19.10	121,500	18.587	-3.16%
2023-08-07	0	19.00	18.90	19.00	18.74	19.10	126,500	2,391,510	18.905	19.00	18.90	19.00	18.74	19.10	126,500	18.905	-0.31%
2023-08-04	0	19.06	18.96	19.10	18.72	19.08	148,500	2,816,450	18.966	19.06	18.96	19.10	18.72	19.08	148,500	18.966	0.32%
2023-08-03	0	19.00	18.98	19.06	18.92	19.26	140,000	2,661,350	19.010	19.00	18.98	19.06	18.92	19.26	140,000	19.010	-0.42%
2023-08-02	0	19.08	19.06	19.18	19.04	19.48	135,500	2,595,690	19.156	19.08	19.06	19.18	19.04	19.48	135,500	19.156	-2.25%
2023-08-01	0	19.52	19.44	19.54	19.46	19.76	122,000	2,382,850	19.532	19.52	19.44	19.54	19.46	19.76	122,000	19.532	-0.71%
2023-07-31	0	19.66	19.50	19.66	19.50	20.05	254,500	5,044,360	19.821	19.66	19.50	19.66	19.50	20.05	254,500	19.821	-1.60%
2023-07-28	0	19.98	19.78	20.30	19.64	20.00	167,000	3,310,760	19.825	19.98	19.78	20.30	19.64	20.00	167,000	19.825	-0.10%
2023-07-27	0	20.00	19.94	20.00	19.70	20.00	147,500	2,917,910	19.782	20.00	19.94	20.00	19.70	20.00	147,500	19.782	0.00%
2023-07-26	0	20.00	19.78	20.10	19.72	20.30	178,000	3,533,740	19.853	20.00	19.78	20.10	19.72	20.30	178,000	19.852	-0.50%
2023-07-25	0	20.10	19.80	20.10	19.84	20.55	132,000	2,659,415	20.147	20.10	19.80	20.10	19.84	20.55	132,000	20.147	-1.47%
2023-07-24	0	20.40	20.20	20.45	20.30	20.80	121,500	2,500,750	20.582	20.40	20.20	20.45	20.30	20.80	121,500	20.582	-1.45%
2023-07-21	0	20.70	20.35	20.75	20.10	20.70	140,000	2,854,775	20.391	20.70	20.35	20.75	20.10	20.70	140,000	20.391	2.22%
2023-07-20	0	20.25	20.10	20.45	20.20	20.60	122,500	2,496,950	20.383	20.25	20.10	20.45	20.20	20.60	122,500	20.383	-1.22%
2023-07-19	0	20.50	20.25	20.50	20.10	20.55	115,500	2,344,425	20.298	20.50	20.25	20.50	20.10	20.55	115,500	20.298	1.23%
2023-07-18	0	20.25	20.20	20.40	20.10	20.65	129,500	2,629,250	20.303	20.25	20.20	20.40	20.10	20.65	129,500	20.303	-1.46%
2023-07-14	0	20.55	20.30	20.50	20.15	20.90	152,500	3,112,825	20.412	20.55	20.30	20.50	20.15	20.90	152,500	20.412	0.24%
2023-07-13	0	20.50	20.40	20.75	20.50	21.25	165,500	3,447,725	20.832	20.50	20.40	20.75	20.50	21.25	165,500	20.832	-1.20%
2023-07-12	0	20.75	20.70	21.00	20.25	20.95	127,200	2,609,500	20.515	20.75	20.70	21.00	20.25	20.95	127,200	20.515	2.47%
2023-07-11	0	20.25	20.20	20.55	20.25	20.60	128,000	2,616,800	20.444	20.25	20.20	20.55	20.25	20.60	128,000	20.444	-0.74%
2023-07-10	0	20.40	20.40	20.50	20.20	20.50	139,000	2,832,375	20.377	20.40	20.40	20.50	20.20	20.50	139,000	20.377	1.75%
2023-07-07	0	20.05	19.86	20.70	19.88	20.30	120,000	2,397,295	19.978	20.05	19.86	20.70	19.88	20.30	120,000	19.977	-0.74%
2023-07-06	0	20.20	20.00	20.20	19.98	20.75	131,000	2,651,415	20.240	20.20	20.00	20.20	19.98	20.75	131,000	20.240	-1.22%
2023-07-05	0	20.45	20.40	20.50	20.15	20.75	122,500	2,500,700	20.414	20.45	20.40	20.50	20.15	20.75	122,500	20.414	-0.97%
2023-07-04	0	20.65	20.55	20.75	20.20	20.90	129,000	2,644,300	20.498	20.65	20.55	20.75	20.20	20.90	129,000	20.498	1.23%
2023-07-03	0	20.40	20.20	20.45	20.20	21.00	136,000	2,783,850	20.470	20.40	20.20	20.45	20.20	21.00	136,000	20.469	-2.86%
2023-06-30	0	21.00	21.00	21.85	19.92	21.50	144,000	2,919,430	20.274	21.00	21.00	21.85	19.92	21.50	144,000	20.274	5.00%
2023-06-29	0	20.00	20.00	20.05	19.68	20.50	109,000	2,177,105	19.973	20.00	20.00	20.05	19.68	20.50	109,000	19.973	-2.44%
2023-06-28	0	20.50	20.45	21.30	20.45	21.40	153,500	3,201,450	20.856	20.50	20.45	21.30	20.45	21.40	153,500	20.856	-4.65%
2023-06-27	0	21.50	21.40	21.70	20.25	21.50	142,000	2,986,100	21.029	21.50	21.40	21.70	20.25	21.50	142,000	21.029	5.39%
2023-06-26	0	20.40	20.20	20.45	19.72	20.60	132,500	2,665,495	20.117	20.40	20.20	20.45	19.72	20.60	132,500	20.117	-1.92%
2023-06-23	0	20.80	20.05	20.80	19.66	21.15	136,500	2,754,770	20.182	20.80	20.05	20.80	19.66	21.15	136,500	20.181	-3.03%
2023-06-21	0	21.45	20.35	21.90	19.70	21.45	356,000	7,149,287	20.082	21.45	20.35	21.90	19.70	21.45	356,000	20.082	0.00%
2023-06-20	0	21.45	21.00	21.45	20.75	22.50	142,000	3,038,050	21.395	21.45	21.00	21.45	20.75	22.50	142,000	21.395	-3.38%
2023-06-19	0	22.20	21.85	22.20	21.70	22.40	127,000	2,790,125	21.970	22.20	21.85	22.20	21.70	22.40	127,000	21.969	0.91%
2023-06-16	0	22.00	22.00	22.15	21.45	22.35	149,000	3,274,200	21.975	22.00	22.00	22.15	21.45	22.35	149,000	21.974	3.29%
2023-06-15	0	21.30	21.15	21.40	19.00	21.90	162,000	3,344,830	20.647	21.30	21.15	21.40	19.00	21.90	162,000	20.647	-1.39%
2023-06-14	0	21.60	21.40	21.60	21.45	23.25	153,000	3,413,875	22.313	21.60	21.40	21.60	21.45	23.25	153,000	22.313	-6.90%
2023-06-13	0	23.20	23.00	23.25	23.05	24.10	143,000	3,331,575	23.298	23.20	23.00	23.25	23.05	24.10	143,000	23.298	-2.11%
2023-06-12	0	23.70	23.50	23.70	23.40	23.90	136,500	3,216,300	23.563	23.70	23.50	23.70	23.40	23.90	136,500	23.563	0.42%
2023-06-09	0	23.60	23.45	23.60	23.50	24.10	137,000	3,247,775	23.706	23.60	23.45	23.60	23.50	24.10	137,000	23.706	-0.42%
2023-06-08	0	23.70	23.45	23.75	23.50	23.90	124,500	2,951,650	23.708	23.70	23.45	23.75	23.50	23.90	124,500	23.708	0.21%
2023-06-07	0	23.65	23.40	23.65	23.50	24.10	131,500	3,126,075	23.772	23.65	23.40	23.65	23.50	24.10	131,500	23.772	-0.42%
2023-06-06	0	23.75	23.60	23.80	23.40	24.10	134,500	3,191,550	23.729	23.75	23.60	23.80	23.40	24.10	134,500	23.729	-0.42%
2023-06-05	0	23.85	23.60	23.90	23.30	24.20	131,500	3,132,425	23.821	23.85	23.60	23.90	23.30	24.20	131,500	23.821	2.14%
2023-06-02	0	23.35	23.35	23.45	23.10	23.45	129,500	3,020,550	23.325	23.35	23.35	23.45	23.10	23.45	129,500	23.325	1.08%
2023-06-01	0	23.10	22.90	23.15	23.00	23.30	142,000	3,281,500	23.109	23.10	22.90	23.15	23.00	23.30	142,000	23.109	0.00%
2023-05-31	0	23.10	22.85	23.25	22.40	23.35	293,500	6,741,425	22.969	23.10	22.85	23.25	22.40	23.35	293,500	22.969	-0.86%
2023-05-30	0	23.30	22.90	23.35	23.20	24.00	116,000	2,727,925	23.517	23.30	22.90	23.35	23.20	24.00	116,000	23.517	-2.71%
2023-05-29	0	23.95	23.70	23.95	23.80	24.45	126,500	3,049,950	24.110	23.95	23.70	23.95	23.80	24.45	126,500	24.110	-1.03%
2023-05-25	0	24.20	24.10	24.25	24.15	24.75	135,500	3,298,500	24.343	24.20	24.10	24.25	24.15	24.75	135,500	24.343	-1.22%
2023-05-24	0	24.50	24.35	24.50	24.30	24.80	133,500	3,275,750	24.538	24.50	24.35	24.50	24.30	24.80	133,500	24.537	-0.41%
2023-05-23	0	24.60	24.45	24.70	24.40	24.70	124,500	3,060,100	24.579	24.60	24.45	24.70	24.40	24.70	124,500	24.579	0.20%
2023-05-22	0	24.55	24.40	24.60	24.15	24.60	134,500	3,277,400	24.367	24.55	24.40	24.60	24.15	24.60	134,500	24.367	0.82%
2023-05-19	0	24.35	24.30	24.45	24.35	24.75	92,000	2,251,850	24.477	24.35	24.30	24.45	24.35	24.75	92,000	24.477	-1.42%
2023-05-18	0	24.70	24.65	24.75	24.70	24.85	105,500	2,610,450	24.744	24.70	24.65	24.75	24.70	24.85	105,500	24.744	0.00%
2023-05-17	0	24.70	24.65	24.75	24.70	24.95	136,000	3,372,650	24.799	24.70	24.65	24.75	24.70	24.95	136,000	24.799	-0.80%
2023-05-16	0	24.90	24.85	24.90	24.75	25.00	132,000	3,280,575	24.853	24.90	24.85	24.90	24.75	25.00	132,000	24.853	0.00%
2023-05-15	0	24.90	24.75	24.90	24.80	24.95	134,000	3,331,650	24.863	24.90	24.75	24.90	24.80	24.95	134,000	24.863	0.20%
2023-05-12	0	24.85	24.65	24.95	24.75	25.10	140,500	3,502,075	24.926	24.85	24.65	24.95	24.75	25.10	140,500	24.926	-0.40%
2023-05-11	0	24.95	24.90	24.95	24.80	25.00	98,000	2,438,425	24.882	24.95	24.90	24.95	24.80	25.00	98,000	24.882	0.00%
2023-05-10	0	24.95	24.85	24.95	24.75	25.25	133,000	3,310,800	24.893	24.95	24.85	24.95	24.75	25.25	133,000	24.893	0.60%
2023-05-09	0	24.80	24.75	24.85	24.60	25.00	126,000	3,132,900	24.864	24.80	24.75	24.85	24.60	25.00	126,000	24.864	-0.60%
2023-05-08	0	24.95	24.75	25.00	24.80	25.25	121,500	3,031,825	24.953	24.95	24.75	25.00	24.80	25.25	121,500	24.953	0.20%
2023-05-05	0	24.90	24.45	24.90	24.45	25.15	129,500	3,208,550	24.776	24.90	24.45	24.90	24.45	25.15	129,500	24.776	0.40%
2023-05-04	0	24.80	24.55	24.80	24.50	24.85	125,500	3,104,800	24.739	24.80	24.55	24.80	24.50	24.85	125,500	24.739	0.81%
2023-05-03	0	24.60	24.50	24.60	24.55	27.80	129,500	3,207,375	24.767	24.60	24.50	24.60	24.55	27.80	129,500	24.767	-1.20%
2023-05-02	0	24.90	24.70	24.90	24.70	25.00	143,000	3,550,625	24.830	24.90	24.70	24.90	24.70	25.00	143,000	24.830	0.20%
2023-04-28	0	24.85	24.50	24.85	24.45	25.00	152,500	3,770,175	24.723	24.85	24.50	24.85	24.45	25.00	152,500	24.722	1.84%
2023-04-27	0	24.40	24.10	24.50	24.00	24.55	297,500	7,191,575	24.173	24.40	24.10	24.50	24.00	24.55	297,500	24.173	1.24%
2023-04-26	0	24.10	24.05	24.35	24.05	24.85	154,000	3,742,550	24.302	24.10	24.05	24.35	24.05	24.85	154,000	24.302	-2.43%
2023-04-25	0	24.70	24.50	24.70	24.50	24.95	129,500	3,196,050	24.680	24.70	24.50	24.70	24.50	24.95	129,500	24.680	-0.80%
2023-04-24	0	24.90	24.70	24.90	24.70	25.10	128,000	3,185,750	24.889	24.90	24.70	24.90	24.70	25.10	128,000	24.889	-0.40%
2023-04-21	0	25.00	24.70	25.00	24.60	25.15	134,000	3,313,075	24.724	25.00	24.70	25.00	24.60	25.15	134,000	24.724	1.01%
2023-04-20	0	24.75	24.70	24.75	24.50	25.15	76,500	1,878,825	24.560	24.75	24.70	24.75	24.50	25.15	76,500	24.560	0.41%
2023-04-19	0	24.65	24.60	24.65	24.60	25.00	139,500	3,446,250	24.704	24.65	24.60	24.65	24.60	25.00	139,500	24.704	-1.99%
2023-04-18	0	25.15	24.95	25.15	24.90	25.20	142,000	3,552,500	25.018	25.15	24.95	25.15	24.90	25.20	142,000	25.018	0.40%
2023-04-17	0	25.05	25.00	25.15	25.05	25.40	134,500	3,387,525	25.186	25.05	25.00	25.15	25.05	25.40	134,500	25.186	-1.18%
2023-04-14	0	25.35	25.30	25.35	25.20	25.50	120,000	3,034,325	25.286	25.35	25.30	25.35	25.20	25.50	120,000	25.286	-0.59%
2023-04-13	0	25.50	25.10	25.50	24.80	25.50	139,500	3,492,850	25.038	25.50	25.10	25.50	24.80	25.50	139,500	25.038	2.00%
2023-04-12	0	25.00	24.95	25.10	24.90	25.10	141,500	3,536,050	24.990	25.00	24.95	25.10	24.90	25.10	141,500	24.990	0.00%
2023-04-11	0	25.00	24.90	25.05	24.95	25.15	129,000	3,227,000	25.016	25.00	24.90	25.05	24.95	25.15	129,000	25.016	-0.60%
2023-04-06	0	25.15	24.95	25.20	24.90	25.15	144,500	3,612,950	25.003	25.15	24.95	25.20	24.90	25.15	144,500	25.003	0.60%
2023-04-04	0	25.00	25.00	25.05	24.85	25.35	153,000	3,822,300	24.982	25.00	25.00	25.05	24.85	25.35	153,000	24.982	0.20%
2023-04-03	0	24.95	24.90	25.00	24.80	25.00	126,000	3,142,300	24.939	24.95	24.90	25.00	24.80	25.00	126,000	24.939	0.00%
2023-03-31	0	24.95	24.65	24.95	24.65	25.10	137,500	3,423,825	24.901	24.95	24.65	24.95	24.65	25.10	137,500	24.901	-0.20%
2023-03-30	0	25.00	24.85	25.00	24.80	25.10	144,500	3,597,300	24.895	25.00	24.85	25.00	24.80	25.10	144,500	24.895	1.01%
2023-03-29	0	24.75	24.70	24.90	24.50	25.10	132,500	3,286,325	24.803	24.75	24.70	24.90	24.50	25.10	132,500	24.802	-0.80%
2023-03-28	0	24.95	24.90	24.95	24.90	25.35	128,500	3,222,550	25.078	24.95	24.90	24.95	24.90	25.35	128,500	25.078	-0.99%
2023-03-27	0	25.20	25.20	25.35	25.05	25.30	134,000	3,375,950	25.194	25.20	25.20	25.35	25.05	25.30	134,000	25.194	0.00%
2023-03-24	0	25.20	25.05	25.25	25.05	25.45	141,500	3,564,375	25.190	25.20	25.05	25.25	25.05	25.45	141,500	25.190	0.00%
2023-03-23	0	25.20	25.15	25.45	25.10	25.40	140,000	3,527,350	25.195	25.20	25.15	25.45	25.10	25.40	140,000	25.195	0.20%
2023-03-22	0	25.15	25.15	25.35	24.95	25.45	123,500	3,126,850	25.319	25.15	25.15	25.35	24.95	25.45	123,500	25.319	-0.79%
2023-03-21	0	25.35	25.35	25.40	24.90	25.40	137,500	3,462,725	25.184	25.35	25.35	25.40	24.90	25.40	137,500	25.183	2.01%
2023-03-20	0	24.85	24.75	24.90	24.70	25.00	122,500	3,050,200	24.900	24.85	24.75	24.90	24.70	25.00	122,500	24.900	0.20%
2023-03-17	0	24.80	24.70	24.85	24.70	24.90	137,500	3,415,950	24.843	24.80	24.70	24.85	24.70	24.90	137,500	24.843	-0.20%
2023-03-16	0	24.85	24.70	25.00	24.75	25.00	149,000	3,715,325	24.935	24.85	24.70	25.00	24.75	25.00	149,000	24.935	-0.40%
2023-03-15	0	24.95	24.85	25.00	24.80	24.95	146,000	3,631,200	24.871	24.95	24.85	25.00	24.80	24.95	146,000	24.871	0.00%
2023-03-14	0	24.95	24.75	24.95	24.35	25.10	221,000	5,488,300	24.834	24.95	24.75	24.95	24.35	25.10	221,000	24.834	-0.20%
2023-03-13	0	25.00	25.00	25.15	24.95	25.15	134,000	3,354,700	25.035	25.00	25.00	25.15	24.95	25.15	134,000	25.035	0.20%
2023-03-10	0	24.95	24.90	24.95	24.95	25.10	111,000	2,776,175	25.011	24.95	24.90	24.95	24.95	25.10	111,000	25.011	-0.20%
2023-03-09	0	25.00	24.90	25.05	24.90	25.50	158,000	3,947,900	24.987	25.00	24.90	25.05	24.90	25.50	158,000	24.987	-0.20%
2023-03-08	0	25.05	24.95	25.05	24.90	25.15	141,500	3,537,400	24.999	25.05	24.95	25.05	24.90	25.15	141,500	24.999	0.20%
2023-03-07	0	25.00	25.00	25.05	24.60	25.30	195,500	4,895,250	25.040	25.00	25.00	25.05	24.60	25.30	195,500	25.040	-1.19%
2023-03-06	0	25.30	25.15	25.35	24.95	27.35	236,000	5,970,375	25.298	25.30	25.15	25.35	24.95	27.35	236,000	25.298	-5.42%
2023-03-03	0	26.75	26.70	26.75	26.75	27.50	165,000	4,452,500	26.985	26.75	26.70	26.75	26.75	27.50	165,000	26.985	-1.29%
2023-03-02	0	27.10	26.95	27.25	26.25	27.10	292,500	7,802,275	26.674	27.10	26.95	27.25	26.25	27.10	292,500	26.674	2.07%
2023-03-01	0	26.55	26.45	26.55	25.75	26.70	236,000	6,169,000	26.140	26.55	26.45	26.55	25.75	26.70	236,000	26.140	2.71%
2023-02-28	0	25.85	25.80	26.25	25.25	26.55	177,000	4,515,675	25.512	25.85	25.80	26.25	25.25	26.55	177,000	25.512	2.58%
2023-02-27	0	25.20	25.05	25.20	25.10	25.65	138,000	3,479,450	25.213	25.20	25.05	25.20	25.10	25.65	138,000	25.213	-0.40%
2023-02-24	0	25.30	25.25	25.40	25.20	25.50	163,000	4,126,450	25.316	25.30	25.25	25.40	25.20	25.50	163,000	25.316	-0.20%
2023-02-23	0	25.35	25.30	25.40	25.25	25.50	135,000	3,418,350	25.321	25.35	25.30	25.40	25.25	25.50	135,000	25.321	0.40%
2023-02-22	0	25.25	25.20	25.35	25.25	25.70	151,000	3,830,575	25.368	25.25	25.20	25.35	25.25	25.70	151,000	25.368	-0.98%
2023-02-21	0	25.50	25.45	25.55	25.35	25.60	120,500	3,072,125	25.495	25.50	25.45	25.55	25.35	25.60	120,500	25.495	0.20%
2023-02-20	0	25.45	25.40	25.50	25.05	26.10	205,000	5,218,625	25.457	25.45	25.40	25.50	25.05	26.10	205,000	25.457	1.19%
2023-02-17	0	25.15	25.00	25.15	25.00	26.80	155,500	3,902,625	25.097	25.15	25.00	25.15	25.00	26.80	155,500	25.097	0.60%
2023-02-16	0	25.00	25.00	25.10	25.00	25.35	101,000	2,541,700	25.165	25.00	25.00	25.10	25.00	25.35	101,000	25.165	-0.40%
2023-02-15	0	25.10	25.05	25.20	25.10	25.40	192,500	4,853,500	25.213	25.10	25.05	25.20	25.10	25.40	192,500	25.213	-0.40%
2023-02-14	0	25.20	25.20	25.25	25.20	25.45	99,000	2,505,150	25.305	25.20	25.20	25.25	25.20	25.45	99,000	25.305	-0.98%
2023-02-13	0	25.45	25.45	25.50	25.20	25.50	164,000	4,159,775	25.365	25.45	25.45	25.50	25.20	25.50	164,000	25.364	0.59%
2023-02-10	0	25.30	25.30	25.35	25.30	25.55	142,500	3,625,450	25.442	25.30	25.30	25.35	25.30	25.55	142,500	25.442	-0.59%
2023-02-09	0	25.45	25.45	25.50	25.20	25.50	172,500	4,370,575	25.337	25.45	25.45	25.50	25.20	25.50	172,500	25.337	0.39%
2023-02-08	0	25.35	25.20	25.35	25.20	25.45	312,000	7,952,075	25.487	25.35	25.20	25.35	25.20	25.45	312,000	25.487	0.20%
2023-02-07	0	25.30	25.20	25.30	25.20	25.40	128,100	3,241,100	25.301	25.30	25.20	25.30	25.20	25.40	128,100	25.301	-0.59%
2023-02-06	0	25.45	25.35	25.50	25.35	25.55	488,000	12,435,925	25.484	25.45	25.35	25.50	25.35	25.55	488,000	25.483	-0.20%
2023-02-03	0	25.50	25.45	25.50	25.45	26.10	164,000	4,200,500	25.613	25.50	25.45	25.50	25.45	26.10	164,000	25.613	-3.04%
2023-02-02	0	26.30	26.10	26.35	25.20	27.80	186,000	4,797,600	25.794	26.30	26.10	26.35	25.20	27.80	186,000	25.794	3.75%
2023-02-01	0	25.35	25.20	25.35	25.20	25.45	160,000	4,042,225	25.264	25.35	25.20	25.35	25.20	25.45	160,000	25.264	0.00%
2023-01-31	0	25.35	25.20	25.35	25.20	25.60	152,000	3,845,875	25.302	25.35	25.20	25.35	25.20	25.60	152,000	25.302	-0.59%
2023-01-30	0	25.50	25.35	25.50	25.30	25.65	163,500	4,156,925	25.425	25.50	25.35	25.50	25.30	25.65	163,500	25.425	-0.20%
2023-01-27	0	25.55	25.35	25.55	25.30	26.40	183,500	4,683,250	25.522	25.55	25.35	25.55	25.30	26.40	183,500	25.522	-0.39%
2023-01-26	0	25.65	25.45	25.65	25.45	25.70	135,500	3,458,475	25.524	25.65	25.45	25.65	25.45	25.70	135,500	25.524	0.20%
2023-01-20	0	25.60	25.40	25.60	25.40	25.80	150,000	3,813,900	25.426	25.60	25.40	25.60	25.40	25.80	150,000	25.426	0.79%
2023-01-19	0	25.40	25.30	25.40	25.20	25.65	163,000	4,148,600	25.452	25.40	25.30	25.40	25.20	25.65	163,000	25.452	-0.20%
2023-01-18	0	25.45	25.25	25.50	25.25	25.70	171,000	4,335,175	25.352	25.45	25.25	25.50	25.25	25.70	171,000	25.352	-0.39%
2023-01-17	0	25.55	25.40	25.55	25.40	25.85	155,000	3,949,700	25.482	25.55	25.40	25.55	25.40	25.85	155,000	25.482	-0.58%
2023-01-16	0	25.70	25.60	25.75	25.60	25.85	180,500	4,639,525	25.704	25.70	25.60	25.75	25.60	25.85	180,500	25.704	-0.19%
2023-01-13	0	25.75	25.60	25.75	25.50	25.80	170,500	4,365,800	25.606	25.75	25.60	25.75	25.50	25.80	170,500	25.606	0.19%
2023-01-12	0	25.70	25.60	25.70	25.40	25.80	176,000	4,513,625	25.646	25.70	25.60	25.70	25.40	25.80	176,000	25.646	0.98%
2023-01-11	0	25.45	25.25	25.45	25.30	25.70	166,000	4,224,625	25.450	25.45	25.25	25.45	25.30	25.70	166,000	25.450	-0.20%
2023-01-10	0	25.50	25.40	25.60	25.40	25.80	156,000	3,985,175	25.546	25.50	25.40	25.60	25.40	25.80	156,000	25.546	-0.58%
2023-01-09	0	25.65	25.55	25.70	25.30	25.90	172,000	4,378,200	25.455	25.65	25.55	25.70	25.30	25.90	172,000	25.455	0.79%
2023-01-06	0	25.45	25.30	25.50	25.25	25.95	162,500	4,118,400	25.344	25.45	25.30	25.50	25.25	25.95	162,500	25.344	-0.20%
2023-01-05	0	25.50	25.40	25.55	25.25	26.85	186,500	4,759,050	25.518	25.50	25.40	25.55	25.25	26.85	186,500	25.518	-0.20%
2023-01-04	0	25.55	25.50	25.65	25.35	25.80	176,000	4,506,575	25.606	25.55	25.50	25.65	25.35	25.80	176,000	25.606	0.39%
2023-01-03	0	25.45	25.40	25.55	25.45	25.95	158,000	4,042,200	25.584	25.45	25.40	25.55	25.45	25.95	158,000	25.584	-0.78%
2022-12-30	0	25.65	25.45	25.60	25.40	25.85	155,000	3,955,450	25.519	25.65	25.45	25.60	25.40	25.85	155,000	25.519	-0.39%
2022-12-29	0	25.75	25.20	25.55	25.10	25.75	200,500	5,065,000	25.262	25.75	25.20	25.55	25.10	25.75	200,500	25.262	1.38%
2022-12-28	0	25.40	25.30	25.40	25.30	25.75	185,000	4,706,375	25.440	25.40	25.30	25.40	25.30	25.75	185,000	25.440	-0.59%
2022-12-23	0	25.55	25.45	25.60	25.45	25.70	296,500	7,588,275	25.593	25.55	25.45	25.60	25.45	25.70	296,500	25.593	-0.20%
2022-12-22	0	25.60	25.55	25.60	25.55	25.80	161,500	4,139,200	25.630	25.60	25.55	25.60	25.55	25.80	161,500	25.630	-0.58%
2022-12-21	0	25.75	25.70	25.80	25.65	25.85	144,500	3,722,125	25.759	25.75	25.70	25.80	25.65	25.85	144,500	25.759	0.00%
2022-12-20	0	25.75	25.60	25.75	25.55	25.85	143,000	3,672,750	25.684	25.75	25.60	25.75	25.55	25.85	143,000	25.684	0.19%
2022-12-19	0	25.70	25.55	25.70	25.50	25.80	175,000	4,483,375	25.619	25.70	25.55	25.70	25.50	25.80	175,000	25.619	0.39%
2022-12-16	0	25.60	25.55	25.75	25.60	25.95	145,500	3,745,275	25.741	25.60	25.55	25.75	25.60	25.95	145,500	25.741	-0.78%
2022-12-15	0	25.80	25.75	25.80	25.60	25.90	176,000	4,538,525	25.787	25.80	25.75	25.80	25.60	25.90	176,000	25.787	0.00%
2022-12-14	0	25.80	25.65	25.85	25.55	26.00	138,000	3,546,700	25.701	25.80	25.65	25.85	25.55	26.00	138,000	25.701	0.00%
2022-12-13	0	25.80	25.75	25.80	25.40	26.00	178,500	4,611,325	25.834	25.80	25.75	25.80	25.40	26.00	178,500	25.834	0.58%
2022-12-12	0	25.65	25.50	25.70	25.55	26.00	148,000	3,805,150	25.711	25.65	25.50	25.70	25.55	26.00	148,000	25.710	-1.16%
2022-12-09	0	25.95	25.70	25.95	25.70	26.30	158,500	4,086,575	25.783	25.95	25.70	25.95	25.70	26.30	158,500	25.783	-0.19%
2022-12-08	0	26.00	25.80	26.00	25.70	26.00	186,500	4,832,075	25.909	26.00	25.80	26.00	25.70	26.00	186,500	25.909	0.19%
2022-12-07	0	25.95	25.80	25.95	25.75	26.00	157,000	4,066,425	25.901	25.95	25.80	25.95	25.75	26.00	157,000	25.901	0.19%
2022-12-06	0	25.90	25.75	25.90	25.70	26.15	153,500	3,969,300	25.859	25.90	25.75	25.90	25.70	26.15	153,500	25.859	-0.38%
2022-12-05	0	26.00	25.90	26.10	25.75	27.00	306,156	7,996,906	26.120	26.00	25.90	26.10	25.75	27.00	306,156	26.120	0.00%
2022-12-02	0	26.00	25.75	25.95	25.50	26.40	178,156	4,597,427	25.806	26.00	25.75	25.95	25.50	26.40	178,156	25.806	0.00%
2022-12-01	0	26.00	25.65	26.00	25.55	26.05	191,000	4,933,800	25.831	26.00	25.65	26.00	25.55	26.05	191,000	25.831	0.19%
2022-11-30	0	25.95	25.80	25.95	25.70	26.55	193,500	5,028,050	25.985	25.95	25.80	25.95	25.70	26.55	193,500	25.985	-0.57%
2022-11-29	0	26.10	26.05	26.15	25.80	26.40	161,000	4,189,575	26.022	26.10	26.05	26.15	25.80	26.40	161,000	26.022	0.38%
2022-11-28	0	26.00	25.85	26.00	25.85	26.30	154,000	4,009,425	26.035	26.00	25.85	26.00	25.85	26.30	154,000	26.035	-1.33%
2022-11-25	0	26.35	26.10	26.35	25.60	26.40	146,500	3,815,425	26.044	26.35	26.10	26.35	25.60	26.40	146,500	26.044	2.13%
2022-11-24	0	25.80	25.65	25.80	25.55	26.00	161,000	4,153,100	25.796	25.80	25.65	25.80	25.55	26.00	161,000	25.796	0.39%
2022-11-23	0	25.70	25.45	25.70	25.15	26.00	192,000	4,905,275	25.548	25.70	25.45	25.70	25.15	26.00	192,000	25.548	-0.39%
2022-11-22	0	25.80	25.30	25.90	25.00	26.70	269,000	6,916,775	25.713	25.80	25.30	25.90	25.00	26.70	269,000	25.713	-3.73%
2022-11-21	0	26.80	26.70	26.85	25.90	27.20	168,000	4,472,775	26.624	26.80	26.70	26.85	25.90	27.20	168,000	26.624	2.29%
2022-11-18	0	26.20	26.20	26.35	26.15	26.80	149,000	3,947,600	26.494	26.20	26.20	26.35	26.15	26.80	149,000	26.494	-2.42%
2022-11-17	0	26.85	26.85	26.95	26.65	27.00	144,000	3,875,775	26.915	26.85	26.85	26.95	26.65	27.00	144,000	26.915	-0.19%
2022-11-16	0	26.90	26.85	26.90	26.25	27.25	288,000	7,785,225	27.032	26.90	26.85	26.90	26.25	27.25	288,000	27.032	1.13%
2022-11-15	0	26.60	26.55	26.60	26.60	27.50	182,000	4,902,300	26.936	26.60	26.55	26.60	26.60	27.50	182,000	26.936	-1.30%
2022-11-14	0	26.95	26.80	27.00	25.40	27.00	386,422	10,248,817	26.522	26.95	26.80	27.00	25.40	27.00	386,422	26.522	5.27%
2022-11-11	0	25.60	25.55	25.75	25.05	26.15	210,500	5,398,475	25.646	25.60	25.55	25.75	25.05	26.15	210,500	25.646	1.59%
2022-11-10	0	25.20	24.80	25.20	24.90	25.50	169,000	4,273,950	25.290	25.20	24.80	25.20	24.90	25.50	169,000	25.290	-0.79%
2022-11-09	0	25.40	25.25	25.40	25.25	26.00	191,500	4,886,525	25.517	25.40	25.25	25.40	25.25	26.00	191,500	25.517	-2.50%
2022-11-08	0	26.05	26.05	26.15	25.90	26.30	156,000	4,065,300	26.060	26.05	26.05	26.15	25.90	26.30	156,000	26.060	-0.57%
2022-11-07	0	26.20	26.10	26.20	25.55	26.20	158,000	4,086,575	25.864	26.20	26.10	26.20	25.55	26.20	158,000	25.864	1.35%
2022-11-04	0	25.85	25.50	25.90	25.55	26.45	165,012	4,290,515	26.001	25.85	25.50	25.90	25.55	26.45	165,012	26.001	-1.15%
2022-11-03	0	26.15	25.95	26.20	25.45	26.15	154,500	3,994,000	25.851	26.15	25.95	26.20	25.45	26.15	154,500	25.851	0.58%
2022-11-02	0	26.00	25.80	26.00	25.80	26.15	146,000	3,793,375	25.982	26.00	25.80	26.00	25.80	26.15	146,000	25.982	-0.57%
2022-11-01	0	26.15	26.10	26.15	26.10	27.35	159,500	4,210,925	26.401	26.15	26.10	26.15	26.10	27.35	159,500	26.401	-2.79%
2022-10-31	0	26.90	26.75	26.90	25.95	27.00	166,000	4,383,975	26.410	26.90	26.75	26.90	25.95	27.00	166,000	26.409	3.26%
2022-10-28	0	26.05	25.85	26.00	25.40	26.05	180,000	4,621,225	25.674	26.05	25.85	26.00	25.40	26.05	180,000	25.673	1.76%
2022-10-27	0	25.60	25.60	25.70	25.60	26.40	153,500	3,981,625	25.939	25.60	25.60	25.70	25.60	26.40	153,500	25.939	-1.92%
2022-10-26	0	26.10	26.10	26.30	26.00	26.85	149,000	3,934,925	26.409	26.10	26.10	26.30	26.00	26.85	149,000	26.409	-2.97%
2022-10-25	0	26.90	26.65	26.90	25.65	26.90	172,000	4,482,775	26.063	26.90	26.65	26.90	25.65	26.90	172,000	26.063	4.87%
2022-10-24	0	25.65	25.40	25.70	25.35	26.75	194,000	5,034,125	25.949	25.65	25.40	25.70	25.35	26.75	194,000	25.949	-3.21%
2022-10-21	0	26.50	26.30	26.50	25.90	26.50	156,500	4,105,225	26.232	26.50	26.30	26.50	25.90	26.50	156,500	26.231	1.92%
2022-10-20	0	26.00	26.00	26.10	25.80	27.05	175,500	4,600,950	26.216	26.00	26.00	26.10	25.80	27.05	175,500	26.216	-3.70%
2022-10-19	0	27.00	26.85	27.00	26.85	28.80	182,500	5,019,350	27.503	27.00	26.85	27.00	26.85	28.80	182,500	27.503	-1.64%
2022-10-18	0	27.45	27.20	27.50	26.60	27.45	233,000	6,295,900	27.021	27.45	27.20	27.50	26.60	27.45	233,000	27.021	2.62%
2022-10-17	0	26.75	26.40	26.80	26.15	26.75	168,000	4,430,600	26.373	26.75	26.40	26.80	26.15	26.75	168,000	26.373	1.13%
2022-10-14	0	26.45	26.40	26.70	25.95	26.90	201,500	5,296,750	26.287	26.45	26.40	26.70	25.95	26.90	201,500	26.287	1.73%
2022-10-13	0	26.00	25.95	26.00	25.40	26.95	175,500	4,523,050	25.772	26.00	25.95	26.00	25.40	26.95	175,500	25.772	1.96%
2022-10-12	0	25.50	25.30	25.55	25.20	26.00	324,000	8,206,850	25.330	25.50	25.30	25.55	25.20	26.00	324,000	25.330	0.00%
2022-10-11	0	25.50	25.30	25.60	25.20	25.80	233,500	5,951,750	25.489	25.50	25.30	25.60	25.20	25.80	233,500	25.489	-0.20%
2022-10-10	0	25.55	25.50	25.55	25.45	26.25	253,000	6,507,450	25.721	25.55	25.50	25.55	25.45	26.25	253,000	25.721	-2.67%
2022-10-07	0	26.25	25.90	26.30	25.90	26.25	207,000	5,389,700	26.037	26.25	25.90	26.30	25.90	26.25	207,000	26.037	0.19%
2022-10-06	0	26.20	26.20	26.30	26.20	26.60	219,000	5,757,475	26.290	26.20	26.20	26.30	26.20	26.60	219,000	26.290	-0.76%
2022-10-05	0	26.40	26.40	26.50	26.40	26.90	237,500	6,305,625	26.550	26.40	26.40	26.50	26.40	26.90	237,500	26.550	-0.75%
2022-10-03	0	26.60	26.55	26.70	26.00	27.05	262,000	6,940,525	26.491	26.60	26.55	26.70	26.00	27.05	262,000	26.491	1.53%
2022-09-30	0	26.20	26.15	26.30	25.80	26.45	241,500	6,324,350	26.188	26.20	26.15	26.30	25.80	26.45	241,500	26.188	0.19%
2022-09-29	0	26.15	26.05	26.15	25.80	27.45	272,500	7,189,250	26.383	26.15	26.05	26.15	25.80	27.45	272,500	26.383	-1.69%
2022-09-28	0	26.60	26.50	26.60	26.05	26.95	215,700	5,711,225	26.478	26.60	26.50	26.60	26.05	26.95	215,700	26.478	-0.75%
2022-09-27	0	26.80	26.75	26.90	25.60	27.95	303,000	8,207,000	27.086	26.80	26.75	26.90	25.60	27.95	303,000	27.086	4.69%
2022-09-26	0	25.60	25.60	25.65	25.25	25.65	240,000	6,103,400	25.431	25.60	25.60	25.65	25.25	25.65	240,000	25.431	1.59%
2022-09-23	0	25.20	25.20	25.65	25.20	25.95	332,000	8,407,250	25.323	25.20	25.20	25.65	25.20	25.95	332,000	25.323	-0.98%
2022-09-22	0	25.45	25.20	25.45	25.20	25.50	212,500	5,371,325	25.277	25.45	25.20	25.45	25.20	25.50	212,500	25.277	-0.20%
2022-09-21	0	25.50	25.35	25.65	25.20	25.80	194,500	4,940,200	25.400	25.50	25.35	25.65	25.20	25.80	194,500	25.399	-0.58%
2022-09-20	0	25.65	25.50	25.65	25.30	25.65	148,000	3,771,050	25.480	25.65	25.50	25.65	25.30	25.65	148,000	25.480	0.20%
2022-09-19	0	25.60	25.50	25.60	25.20	26.00	187,000	4,764,975	25.481	25.60	25.50	25.60	25.20	26.00	187,000	25.481	1.59%
2022-09-16	0	25.20	25.20	25.30	25.20	25.25	41,000	1,033,400	25.205	25.20	25.20	25.30	25.20	25.25	41,000	25.205	0.00%
2022-09-15	0	25.20	25.20	25.30	25.20	25.60	27,500	693,375	25.214	25.20	25.20	25.30	25.20	25.60	27,500	25.214	-0.40%
2022-09-14	0	25.30	25.20	25.30	25.20	25.40	59,000	1,487,350	25.209	25.30	25.20	25.30	25.20	25.40	59,000	25.209	0.40%
2022-09-13	0	25.20	25.20	25.50	25.20	25.65	104,000	2,625,400	25.244	25.20	25.20	25.50	25.20	25.65	104,000	25.244	-1.56%
2022-09-09	0	25.60	25.35	25.60	25.25	26.00	70,000	1,788,075	25.544	25.60	25.35	25.60	25.25	26.00	70,000	25.544	0.79%
2022-09-08	0	25.40	25.25	25.60	25.15	25.70	376,000	9,487,350	25.232	25.40	25.25	25.60	25.15	25.70	376,000	25.232	-0.97%
2022-09-07	0	25.65	25.25	25.65	25.20	25.90	114,500	2,909,575	25.411	25.65	25.25	25.65	25.20	25.90	114,500	25.411	-1.35%
2022-09-06	0	26.00	26.00	26.05	25.25	26.05	120,000	3,094,025	25.784	26.00	26.00	26.05	25.25	26.05	120,000	25.784	3.17%
2022-09-05	0	25.20	25.20	25.50	23.50	27.40	395,000	10,002,505	25.323	25.20	25.20	25.50	23.50	27.40	395,000	25.323	-7.01%
2022-09-02	0	27.10	27.00	27.10	26.00	28.00	614,600	16,644,057	27.081	27.10	27.00	27.10	26.00	28.00	614,600	27.081	4.23%
2022-09-01	0	26.00	26.00	26.15	25.45	28.80	2,302,000	61,043,897	26.518	26.00	26.00	26.15	25.45	28.80	2,302,000	26.518

---

Webb-site Database - Powered By Linux Group

Back to top

---