Prices and Webb-site Total Returns

ChinaAMC NASDAQ-100 Index Daily (2x) Leveraged Product: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	07261	2016-09-28			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	44.16	41.90	-	43.72	44.18	4,800	210,542	43.863	44.16	41.90	-	43.72	44.18	4,800	43.863	5.44%
2026-02-02	41.88	41.48	43.32	41.40	42.06	5,200	217,282	41.785	41.88	41.48	43.32	41.40	42.06	5,200	41.785	-3.01%
2026-01-30	43.18	42.06	45.96	43.18	43.54	11,200	484,594	43.267	43.18	42.06	45.96	43.18	43.54	11,200	43.267	-3.92%
2026-01-29	44.94	44.80	-	44.40	44.98	14,600	653,588	44.766	44.94	44.80	-	44.40	44.98	14,600	44.766	-0.13%
2026-01-28	45.00	44.68	-	44.66	45.00	7,500	335,466	44.729	45.00	44.68	-	44.66	45.00	7,500	44.729	2.37%
2026-01-27	43.96	43.90	44.56	43.32	43.92	7,000	303,568	43.367	43.96	43.90	44.56	43.32	43.92	7,000	43.367	2.42%
2026-01-26	42.92	-	43.32	42.74	42.88	9,000	385,324	42.814	42.92	-	43.32	42.74	42.88	9,000	42.814	-0.23%
2026-01-23	43.02	43.02	43.32	42.92	43.02	12,200	524,114	42.960	43.02	43.02	43.32	42.92	43.02	12,200	42.960	0.80%
2026-01-22	42.68	40.02	44.56	41.68	42.68	3,900	165,978	42.559	42.68	40.02	44.56	41.68	42.68	3,900	42.558	3.19%
2026-01-21	41.36	41.36	41.68	41.34	41.36	3,600	148,882	41.356	41.36	41.36	41.68	41.34	41.36	3,600	41.356	-0.77%
2026-01-20	41.68	41.60	41.68	41.56	42.04	4,700	196,270	41.760	41.68	41.60	41.68	41.56	42.04	4,700	41.760	-0.62%
2026-01-19	41.94	40.02	44.56	41.96	42.12	17,100	719,308	42.065	41.94	40.02	44.56	41.96	42.12	17,100	42.065	-3.45%
2026-01-16	43.44	43.42	44.56	43.32	43.44	9,400	407,772	43.380	43.44	43.42	44.56	43.32	43.44	9,400	43.380	1.02%
2026-01-15	43.00	-	44.56	42.78	43.00	400	17,138	42.845	43.00	-	44.56	42.78	43.00	400	42.845	-1.56%
2026-01-14	43.68	-	43.80	43.66	43.68	5,700	248,884	43.664	43.68	-	43.80	43.66	43.68	5,700	43.664	-0.27%
2026-01-13	43.80	-	44.56	43.56	43.80	2,000	87,340	43.670	43.80	-	44.56	43.56	43.80	2,000	43.670	1.81%
2026-01-09	43.02	-	43.06	43.02	43.02	400	17,208	43.020	43.02	-	43.06	43.02	43.02	400	43.020	-0.55%
2026-01-08	43.26	-	43.24	43.02	43.42	5,700	246,376	43.224	43.26	-	43.24	43.02	43.42	5,700	43.224	0.09%
2026-01-07	43.22	42.96	43.36	43.22	43.46	10,100	437,798	43.346	43.22	42.96	43.36	43.22	43.46	10,100	43.346	0.89%
2026-01-06	42.84	42.84	44.56	42.68	42.84	7,600	325,236	42.794	42.84	42.84	44.56	42.68	42.84	7,600	42.794	1.23%
2026-01-05	42.32	-	-	42.28	42.36	11,200	473,940	42.316	42.32	-	-	42.28	42.36	11,200	42.316	-0.80%
2025-12-31	42.66	42.66	44.56	42.66	42.72	2,800	119,486	42.674	42.66	42.66	44.56	42.66	42.72	2,800	42.674	-0.65%
2025-12-30	42.94	-	44.56	42.90	43.06	2,000	85,850	42.925	42.94	-	44.56	42.90	43.06	2,000	42.925	-0.69%
2025-12-29	43.24	-	44.56	43.24	43.44	14,000	607,336	43.381	43.24	-	44.56	43.24	43.44	14,000	43.381	-0.05%
2025-12-24	43.26	42.50	44.56	43.26	43.28	2,200	95,212	43.278	43.26	42.50	44.56	43.26	43.28	2,200	43.278	0.75%
2025-12-23	42.94	40.02	43.08	42.94	43.02	2,400	103,216	43.007	42.94	40.02	43.08	42.94	43.02	2,400	43.007	0.00%
2025-12-22	42.94	42.88	43.00	42.92	42.98	33,800	1,451,838	42.954	42.94	42.88	43.00	42.92	42.98	33,800	42.954	2.48%
2025-12-19	41.90	41.82	-	41.54	41.90	5,900	246,094	41.711	41.90	41.82	-	41.54	41.90	5,900	41.711	2.50%
2025-12-18	40.88	40.66	42.10	40.48	40.88	140,700	5,714,630	40.616	40.88	40.66	42.10	40.48	40.88	140,700	40.616	-2.90%
2025-12-17	42.10	41.86	-	41.78	42.10	3,200	133,736	41.793	42.10	41.86	-	41.78	42.10	3,200	41.793	2.53%
2025-12-16	41.06	41.06	-	41.00	41.26	128,200	5,267,446	41.088	41.06	41.06	-	41.00	41.26	128,200	41.088	-3.34%
2025-12-15	42.48	-	44.56	42.48	42.56	4,100	174,392	42.535	42.48	-	44.56	42.48	42.56	4,100	42.535	-3.23%
2025-12-12	43.90	43.82	44.56	43.90	43.90	2,800	122,920	43.900	43.90	43.82	44.56	43.90	43.90	2,800	43.900	1.34%
2025-12-11	43.32	-	43.94	43.20	43.88	90,600	3,915,944	43.222	43.32	-	43.94	43.20	43.88	90,600	43.222	-1.41%
2025-12-10	43.94	43.86	44.56	-	-	0	0	-	43.94	43.86	44.56	-	-	0	-	0.27%
2025-12-09	43.82	43.76	43.92	43.82	43.94	5,900	258,864	43.875	43.82	43.76	43.92	43.82	43.94	5,900	43.875	-1.04%
2025-12-08	44.28	-	44.56	44.20	44.28	5,100	225,820	44.278	44.28	-	44.56	44.20	44.28	5,100	44.278	0.50%
2025-12-05	44.06	43.94	44.56	43.86	44.06	26,500	1,162,338	43.862	44.06	43.94	44.56	43.86	44.06	26,500	43.862	0.69%
2025-12-04	43.76	43.76	44.00	43.76	43.80	2,000	87,556	43.778	43.76	43.76	44.00	43.76	43.80	2,000	43.778	-0.09%
2025-12-03	43.80	-	44.56	43.66	43.80	1,600	69,978	43.736	43.80	-	44.56	43.66	43.80	1,600	43.736	2.29%
2025-12-02	42.82	-	44.56	42.82	42.82	200	8,564	42.820	42.82	-	44.56	42.82	42.82	200	42.820	0.61%
2025-12-01	42.56	-	44.56	42.60	42.62	1,600	68,190	42.619	42.56	-	44.56	42.60	42.62	1,600	42.619	-0.09%
2025-11-28	42.60	-	44.56	-	-	0	0	-	42.60	-	44.56	-	-	0	-	0.05%
2025-11-27	42.58	-	44.56	42.50	42.62	800	34,058	42.573	42.58	-	44.56	42.50	42.62	800	42.573	0.95%
2025-11-26	42.18	40.02	42.34	42.04	42.34	3,100	130,820	42.200	42.18	40.02	42.34	42.04	42.34	3,100	42.200	2.13%
2025-11-25	41.30	40.02	41.30	41.26	41.32	2,700	111,436	41.273	41.30	40.02	41.30	41.26	41.32	2,700	41.273	3.04%
2025-11-24	40.08	37.92	40.10	39.78	40.10	7,400	294,670	39.820	40.08	37.92	40.10	39.78	40.10	7,400	39.820	3.67%
2025-11-21	38.66	38.54	41.40	38.64	39.14	21,700	842,574	38.828	38.66	38.54	41.40	38.64	39.14	21,700	38.828	-8.26%
2025-11-20	42.14	39.14	-	42.04	42.18	11,600	488,368	42.101	42.14	39.14	-	42.04	42.18	11,600	42.101	4.31%
2025-11-19	40.40	40.00	-	40.12	40.40	15,700	632,236	40.270	40.40	40.00	-	40.12	40.40	15,700	40.270	-0.64%
2025-11-18	40.66	39.14	-	40.48	41.38	36,900	1,508,592	40.883	40.66	39.14	-	40.48	41.38	36,900	40.883	-4.64%
2025-11-17	42.64	42.52	-	42.28	42.64	5,400	229,356	42.473	42.64	42.52	-	42.28	42.64	5,400	42.473	2.60%
2025-11-14	41.56	-	-	41.54	41.98	2,000	83,614	41.807	41.56	-	-	41.54	41.98	2,000	41.807	-5.16%
2025-11-13	43.82	-	-	43.72	43.86	1,100	48,188	43.807	43.82	-	-	43.72	43.86	1,100	43.807	-0.72%
2025-11-12	44.14	44.14	-	44.00	44.14	3,100	136,772	44.120	44.14	44.14	-	44.00	44.14	3,100	44.120	1.15%
2025-11-11	43.64	-	44.00	43.64	43.98	5,400	236,254	43.751	43.64	-	44.00	43.64	43.98	5,400	43.751	0.88%
2025-11-10	43.26	-	-	43.00	43.28	16,300	703,128	43.137	43.26	-	-	43.00	43.28	16,300	43.137	1.22%
2025-11-07	42.74	42.60	-	42.30	42.74	2,000	85,078	42.539	42.74	42.60	-	42.30	42.74	2,000	42.539	-2.33%
2025-11-06	43.76	-	44.00	43.76	43.94	16,500	723,282	43.835	43.76	-	44.00	43.76	43.94	16,500	43.835	1.30%
2025-11-05	43.20	43.00	-	42.54	43.36	3,200	137,626	43.008	43.20	43.00	-	42.54	43.36	3,200	43.008	-2.09%
2025-11-04	44.12	-	-	44.06	45.02	5,400	238,300	44.130	44.12	-	-	44.06	45.02	5,400	44.130	-1.82%
2025-11-03	44.94	-	45.30	44.94	45.30	14,800	669,238	45.219	44.94	-	45.30	44.94	45.30	14,800	45.219	-1.62%
2025-10-31	45.68	-	45.88	45.44	45.68	14,700	669,236	45.526	45.68	-	45.88	45.44	45.68	14,700	45.526	-0.44%
2025-10-30	45.88	-	48.14	45.70	46.12	2,100	96,564	45.983	45.88	-	48.14	45.70	46.12	2,100	45.983	2.37%
2025-10-28	44.82	44.74	-	44.76	44.88	7,400	331,796	44.837	44.82	44.74	-	44.76	44.88	7,400	44.837	1.22%
2025-10-27	44.28	44.14	-	43.92	44.28	7,300	321,358	44.022	44.28	44.14	-	43.92	44.28	7,300	44.022	3.89%
2025-10-24	42.62	-	42.80	42.60	42.80	11,900	507,186	42.621	42.62	-	42.80	42.60	42.80	11,900	42.621	1.86%
2025-10-23	41.84	-	-	41.84	41.84	800	33,472	41.840	41.84	-	-	41.84	41.84	800	41.840	-1.88%
2025-10-22	42.64	-	-	42.52	42.64	200	8,516	42.580	42.64	-	-	42.52	42.64	200	42.580	0.24%
2025-10-21	42.54	-	42.78	42.54	42.68	5,100	217,316	42.611	42.54	-	42.78	42.54	42.68	5,100	42.611	1.38%
2025-10-20	41.96	39.14	-	41.82	41.96	11,400	477,066	41.848	41.96	39.14	-	41.82	41.96	11,400	41.848	4.95%
2025-10-17	39.98	-	41.00	40.14	40.76	2,200	88,636	40.289	39.98	-	41.00	40.14	40.76	2,200	40.289	-4.22%
2025-10-16	41.74	40.14	-	41.46	41.74	36,800	1,530,334	41.585	41.74	40.14	-	41.46	41.74	36,800	41.585	1.07%
2025-10-15	41.30	41.30	-	41.30	41.30	100	4,130	41.300	41.30	41.30	-	41.30	41.30	100	41.300	2.03%
2025-10-14	40.48	40.14	41.76	40.42	41.70	39,900	1,619,418	40.587	40.48	40.14	41.76	40.42	41.70	39,900	40.587	-2.27%
2025-10-13	41.42	41.16	-	40.92	42.70	16,600	683,254	41.160	41.42	41.16	-	40.92	42.70	16,600	41.160	-3.40%
2025-10-10	42.88	-	43.26	42.78	42.90	3,500	150,038	42.868	42.88	-	43.26	42.78	42.90	3,500	42.868	0.14%
2025-10-09	42.82	-	43.08	42.80	42.90	4,800	205,592	42.832	42.82	-	43.08	42.80	42.90	4,800	42.832	1.76%
2025-10-08	42.08	-	-	-	-	0	0	-	42.08	-	-	-	-	0	-	0.00%
2025-10-06	42.08	-	-	41.92	42.08	6,500	272,910	41.986	42.08	-	-	41.92	42.08	6,500	41.986	-0.38%
2025-10-03	42.24	41.90	42.90	42.24	42.26	8,500	359,160	42.254	42.24	41.90	42.90	42.24	42.26	8,500	42.254	0.81%
2025-10-02	41.90	41.90	-	41.88	41.90	18,000	754,190	41.899	41.90	41.90	-	41.88	41.90	18,000	41.899	2.05%
2025-09-30	41.06	-	41.24	41.08	41.16	8,900	366,012	41.125	41.06	-	41.24	41.08	41.16	8,900	41.125	-0.24%
2025-09-29	41.16	40.30	-	41.08	41.18	4,500	185,022	41.116	41.16	40.30	-	41.08	41.18	4,500	41.116	1.58%
2025-09-26	40.52	40.36	-	40.32	40.72	7,100	287,140	40.442	40.52	40.36	-	40.32	40.72	7,100	40.442	-0.69%
2025-09-25	40.80	-	-	40.76	41.04	5,500	225,550	41.009	40.80	-	-	40.76	41.04	5,500	41.009	-1.50%
2025-09-24	41.42	-	-	-	-	0	0	-	41.42	-	-	-	-	0	-	-0.58%
2025-09-23	41.66	-	42.00	41.62	41.66	300	12,494	41.647	41.66	-	42.00	41.62	41.66	300	41.647	1.76%
2025-09-22	40.94	-	-	40.94	41.16	10,800	443,934	41.105	40.94	-	-	40.94	41.16	10,800	41.105	0.59%
2025-09-19	40.70	-	-	40.70	40.78	6,800	277,000	40.735	40.70	-	-	40.70	40.78	6,800	40.735	0.39%
2025-09-18	40.54	40.54	-	40.30	40.48	1,700	68,580	40.341	40.54	40.54	-	40.30	40.48	1,700	40.341	0.60%
2025-09-17	40.30	40.30	-	40.18	40.26	3,000	120,660	40.220	40.30	40.30	-	40.18	40.26	3,000	40.220	-0.35%
2025-09-16	40.44	40.30	40.50	40.24	40.44	18,600	748,644	40.250	40.44	40.30	40.50	40.24	40.44	18,600	40.250	1.86%
2025-09-15	39.70	39.56	-	39.58	39.70	11,300	448,502	39.690	39.70	39.56	-	39.58	39.70	11,300	39.690	0.97%
2025-09-12	39.32	39.32	-	-	-	0	0	-	39.32	39.32	-	-	-	0	-	0.72%
2025-09-11	39.04	38.98	-	38.88	38.88	100	3,888	38.880	39.04	38.98	-	38.88	38.88	100	38.880	-0.05%
2025-09-10	39.06	38.60	-	38.98	39.06	1,400	54,676	39.054	39.06	38.60	-	38.98	39.06	1,400	39.054	0.67%
2025-09-09	38.80	38.60	-	38.80	38.80	2,600	100,880	38.800	38.80	38.60	-	38.80	38.80	2,600	38.800	0.52%
2025-09-08	38.60	-	-	38.46	38.60	2,700	103,886	38.476	38.60	-	-	38.46	38.60	2,700	38.476	-0.10%
2025-09-05	38.64	37.90	41.60	38.46	38.70	48,400	1,863,542	38.503	38.64	37.90	41.60	38.46	38.70	48,400	38.503	2.33%
2025-09-04	37.76	37.32	41.60	37.70	37.76	3,200	120,754	37.736	37.76	37.32	41.60	37.70	37.76	3,200	37.736	1.18%
2025-09-03	37.32	35.94	41.60	37.18	37.30	2,400	89,432	37.263	37.32	35.94	41.60	37.18	37.30	2,400	37.263	0.59%
2025-09-02	37.10	35.94	41.60	37.12	37.62	500	18,738	37.476	37.10	35.94	41.60	37.12	37.62	500	37.476	-1.38%
2025-09-01	37.62	35.94	37.72	37.56	38.16	2,300	86,628	37.664	37.62	35.94	37.72	37.56	38.16	2,300	37.664	-1.67%
2025-08-29	38.26	-	41.60	-	-	0	0	-	38.26	-	41.60	-	-	0	-	0.42%
2025-08-28	38.10	37.86	41.60	37.86	37.86	200	7,572	37.860	38.10	37.86	41.60	37.86	37.86	200	37.860	0.26%
2025-08-27	38.00	-	41.60	38.02	38.06	1,700	64,674	38.044	38.00	-	41.60	38.02	38.06	1,700	38.044	1.01%
2025-08-26	37.62	37.56	41.60	37.62	37.74	3,500	131,830	37.666	37.62	37.56	41.60	37.62	37.74	3,500	37.666	-0.84%
2025-08-25	37.94	35.94	38.02	37.86	38.00	33,100	1,255,818	37.940	37.94	35.94	38.02	37.86	38.00	33,100	37.940	2.93%
2025-08-22	36.86	35.94	41.60	36.84	37.02	15,900	586,138	36.864	36.86	35.94	41.60	36.84	37.02	15,900	36.864	-1.34%
2025-08-21	37.36	-	41.60	37.38	37.38	1,900	71,022	37.380	37.36	-	41.60	37.38	37.38	1,900	37.380	-0.27%
2025-08-20	37.46	-	41.60	37.26	37.42	16,800	626,606	37.298	37.46	-	41.60	37.26	37.42	16,800	37.298	-2.95%
2025-08-19	38.60	-	41.60	38.56	38.56	1,200	46,272	38.560	38.60	-	41.60	38.56	38.56	1,200	38.560	-0.77%
2025-08-18	38.90	-	-	-	-	0	0	-	38.90	-	-	-	-	0	-	-1.02%
2025-08-15	39.30	-	-	39.60	39.60	400	15,840	39.600	39.30	-	-	39.60	39.60	400	39.600	-0.15%
2025-08-14	39.36	-	-	39.30	39.40	5,400	212,620	39.374	39.36	-	-	39.30	39.40	5,400	39.374	-0.56%
2025-08-13	39.58	-	39.62	39.38	39.56	8,000	316,020	39.503	39.58	-	39.62	39.38	39.56	8,000	39.503	2.81%
2025-08-12	38.50	-	-	38.48	38.58	2,000	77,074	38.537	38.50	-	-	38.48	38.58	2,000	38.537	-0.52%
2025-08-11	38.70	-	-	38.78	38.78	1,900	73,682	38.780	38.70	-	-	38.78	38.78	1,900	38.780	1.42%
2025-08-08	38.16	37.98	-	38.18	38.18	300	11,454	38.180	38.16	37.98	-	38.18	38.18	300	38.180	0.32%
2025-08-07	38.04	-	-	37.98	38.06	14,200	539,894	38.021	38.04	-	-	37.98	38.06	14,200	38.021	2.42%
2025-08-06	37.14	35.42	-	36.90	36.90	100	3,690	36.900	37.14	35.42	-	36.90	36.90	100	36.900	-1.01%
2025-08-05	37.52	35.42	-	37.50	37.60	295,100	11,067,538	37.504	37.52	35.42	-	37.50	37.60	295,100	37.504	3.13%
2025-08-04	36.38	35.42	37.50	36.30	36.40	5,300	192,404	36.303	36.38	35.42	37.50	36.30	36.40	5,300	36.303	-1.52%
2025-08-01	36.94	35.42	37.50	37.00	37.44	9,400	349,814	37.214	36.94	35.42	37.50	37.00	37.44	9,400	37.214	-5.18%
2025-07-31	38.96	38.96	-	38.82	38.96	11,700	455,026	38.891	38.96	38.96	-	38.82	38.96	11,700	38.891	2.69%
2025-07-30	37.94	-	37.98	37.94	37.94	600	22,764	37.940	37.94	-	37.98	37.94	37.94	600	37.940	-0.68%
2025-07-29	38.20	38.20	38.60	38.10	38.10	100	3,810	38.100	38.20	38.20	38.60	38.10	38.10	100	38.100	0.26%
2025-07-28	38.10	38.00	38.12	38.08	38.16	7,400	282,058	38.116	38.10	38.00	38.12	38.08	38.16	7,400	38.116	1.55%
2025-07-25	37.52	37.52	38.30	37.52	37.74	7,200	271,204	37.667	37.52	37.52	38.30	37.52	37.74	7,200	37.667	-0.11%
2025-07-24	37.56	-	37.56	37.56	37.64	3,900	146,766	37.632	37.56	-	37.56	37.56	37.64	3,900	37.632	0.86%
2025-07-23	37.24	35.42	-	37.24	37.24	100	3,724	37.240	37.24	35.42	-	37.24	37.24	100	37.240	-0.37%
2025-07-22	37.38	-	37.52	37.38	37.48	3,100	116,130	37.461	37.38	-	37.52	37.38	37.48	3,100	37.461	0.27%
2025-07-21	37.28	37.20	37.34	37.20	37.34	8,600	320,514	37.269	37.28	37.20	37.34	37.20	37.34	8,600	37.269	0.16%
2025-07-18	37.22	37.16	37.38	37.20	37.28	33,900	1,261,698	37.218	37.22	37.16	37.38	37.20	37.28	33,900	37.218	1.42%
2025-07-17	36.70	35.42	36.90	-	-	0	0	-	36.70	35.42	36.90	-	-	0	-	0.94%
2025-07-16	36.36	36.18	37.40	36.36	36.36	800	29,088	36.360	36.36	36.18	37.40	36.36	36.36	800	36.360	-1.46%
2025-07-15	36.90	36.20	36.90	36.58	36.90	11,500	421,880	36.685	36.90	36.20	36.90	36.58	36.90	11,500	36.685	2.56%
2025-07-14	35.98	35.42	-	35.80	35.82	600	21,482	35.803	35.98	35.42	-	35.80	35.82	600	35.803	-0.44%
2025-07-11	36.14	35.42	36.88	36.14	36.26	1,800	65,184	36.213	36.14	35.42	36.88	36.14	36.26	1,800	36.213	-0.77%
2025-07-10	36.42	36.38	36.98	36.40	36.40	7,000	254,800	36.400	36.42	36.38	36.98	36.40	36.40	7,000	36.400	1.05%
2025-07-09	36.04	35.42	-	35.94	36.08	7,800	280,886	36.011	36.04	35.42	-	35.94	36.08	7,800	36.011	-0.55%
2025-07-08	36.24	36.16	-	36.06	36.06	900	32,454	36.060	36.24	36.16	-	36.06	36.06	900	36.060	0.17%
2025-07-07	36.18	35.42	36.58	36.16	36.26	1,385,000	50,218,820	36.259	36.18	35.42	36.58	36.16	36.26	1,385,000	36.259	-0.17%
2025-07-04	36.24	35.42	36.30	36.18	36.44	133,800	4,854,730	36.284	36.24	35.42	36.30	36.18	36.44	133,800	36.283	0.78%
2025-07-03	35.96	-	-	35.92	35.98	15,500	557,544	35.971	35.96	-	-	35.92	35.98	15,500	35.971	1.24%
2025-07-02	35.52	-	36.60	35.40	35.60	13,300	472,720	35.543	35.52	-	36.60	35.40	35.60	13,300	35.543	-1.28%
2025-06-30	35.98	-	36.40	35.92	36.00	98,200	3,531,182	35.959	35.98	-	36.40	35.92	36.00	98,200	35.959	1.35%
2025-06-27	35.50	35.44	-	35.28	35.52	22,000	778,732	35.397	35.50	35.44	-	35.28	35.52	22,000	35.397	1.72%
2025-06-26	34.90	34.68	34.96	34.68	34.90	800	27,788	34.735	34.90	34.68	34.96	34.68	34.90	800	34.735	1.04%
2025-06-25	34.54	34.50	-	-	-	0	0	-	34.54	34.50	-	-	-	0	-	1.05%
2025-06-24	34.18	-	-	33.96	34.34	34,100	1,161,794	34.070	34.18	-	-	33.96	34.34	34,100	34.070	3.70%
2025-06-23	32.96	-	-	32.62	32.96	31,900	1,046,310	32.800	32.96	-	-	32.62	32.96	31,900	32.800	-0.24%
2025-06-20	33.04	33.04	-	-	-	0	0	-	33.04	33.04	-	-	-	0	-	0.98%
2025-06-19	32.72	-	32.78	32.74	32.82	1,400	45,904	32.789	32.72	-	32.78	32.74	32.82	1,400	32.789	-2.04%
2025-06-18	33.40	33.30	-	33.18	33.42	2,000	66,600	33.300	33.40	33.30	-	33.18	33.42	2,000	33.300	-0.06%
2025-06-17	33.42	-	-	33.42	33.48	4,300	143,808	33.444	33.42	-	-	33.42	33.48	4,300	33.444	0.36%
2025-06-16	33.30	-	-	33.08	33.08	12,500	413,500	33.080	33.30	-	-	33.08	33.08	12,500	33.080	1.40%
2025-06-13	32.84	32.60	-	32.40	32.76	33,300	1,086,528	32.629	32.84	32.60	-	32.40	32.76	33,300	32.628	-1.26%
2025-06-12	33.26	-	-	33.24	33.52	22,700	757,422	33.367	33.26	-	-	33.24	33.52	22,700	33.367	-1.42%
2025-06-11	33.74	-	-	33.64	33.72	1,300	43,780	33.677	33.74	-	-	33.64	33.72	1,300	33.677	1.32%
2025-06-10	33.30	-	33.90	33.30	33.84	21,800	730,508	33.510	33.30	-	33.90	33.30	33.84	21,800	33.510	-0.06%
2025-06-09	33.32	-	-	33.12	33.32	12,800	425,584	33.249	33.32	-	-	33.12	33.32	12,800	33.249	1.22%
2025-06-06	32.92	32.90	-	32.70	32.78	2,200	71,988	32.722	32.92	32.90	-	32.70	32.78	2,200	32.722	-1.38%
2025-06-05	33.38	-	-	33.16	33.30	3,000	99,716	33.239	33.38	-	-	33.16	33.30	3,000	33.239	0.85%
2025-06-04	33.10	32.96	33.14	32.96	33.08	8,800	290,684	33.032	33.10	32.96	33.14	32.96	33.08	8,800	33.032	2.60%
2025-06-03	32.26	32.18	-	32.26	32.44	28,700	928,788	32.362	32.26	32.18	-	32.26	32.44	28,700	32.362	2.09%
2025-06-02	31.60	-	-	31.60	31.76	4,600	146,066	31.754	31.60	-	-	31.60	31.76	4,600	31.753	-1.19%
2025-05-30	31.98	31.90	-	31.96	31.96	400	12,784	31.960	31.98	31.90	-	31.96	31.96	400	31.960	-4.19%
2025-05-29	33.38	33.00	-	33.18	33.38	88,100	2,929,228	33.249	33.38	33.00	-	33.18	33.38	88,100	33.249	3.54%
2025-05-28	32.24	-	-	32.18	32.34	18,600	600,694	32.295	32.24	-	-	32.18	32.34	18,600	32.295	1.00%
2025-05-27	31.92	31.50	-	31.54	31.92	5,000	159,030	31.806	31.92	31.50	-	31.54	31.92	5,000	31.806	0.69%
2025-05-26	31.70	-	-	31.46	31.46	10,600	333,476	31.460	31.70	-	-	31.46	31.46	10,600	31.460	0.70%
2025-05-23	31.48	-	-	31.34	31.44	2,100	66,014	31.435	31.48	-	-	31.34	31.44	2,100	31.435	0.13%
2025-05-22	31.44	-	-	31.40	31.40	1,200	37,680	31.400	31.44	-	-	31.40	31.40	1,200	31.400	-1.75%
2025-05-21	32.00	31.82	32.20	-	-	0	0	-	32.00	31.82	32.20	-	-	0	-	-0.56%
2025-05-20	32.18	-	-	31.64	32.28	14,600	469,394	32.150	32.18	-	-	31.64	32.28	14,600	32.150	2.29%
2025-05-19	31.46	-	-	31.44	31.72	53,300	1,678,500	31.492	31.46	-	-	31.44	31.72	53,300	31.492	-2.12%
2025-05-16	32.14	32.14	-	31.96	32.10	9,600	307,580	32.040	32.14	32.14	-	31.96	32.10	9,600	32.040	1.58%
2025-05-15	31.64	-	31.88	31.64	32.02	20,200	642,960	31.830	31.64	-	31.88	31.64	32.02	20,200	31.830	-0.19%
2025-05-14	31.70	31.60	31.82	30.34	31.82	33,900	1,074,358	31.692	31.70	31.60	31.82	30.34	31.82	33,900	31.692	4.48%
2025-05-13	30.34	-	30.46	30.34	30.44	16,800	510,144	30.366	30.34	-	30.46	30.34	30.44	16,800	30.366	0.07%
2025-05-12	30.32	30.32	30.96	29.42	30.48	15,700	473,904	30.185	30.32	30.32	30.96	29.42	30.48	15,700	30.185	6.39%
2025-05-09	28.50	-	-	28.42	28.50	12,800	364,144	28.449	28.50	-	-	28.42	28.50	12,800	28.449	0.14%
2025-05-08	28.46	-	28.50	28.16	28.48	4,600	130,050	28.272	28.46	-	28.50	28.16	28.48	4,600	28.272	1.93%
2025-05-07	27.92	-	27.98	27.88	28.00	400	11,164	27.910	27.92	-	27.98	27.88	28.00	400	27.910	1.01%
2025-05-06	27.64	25.40	-	27.66	27.76	18,500	512,784	27.718	27.64	25.40	-	27.66	27.76	18,500	27.718	-0.14%
2025-05-02	27.68	-	27.98	26.90	27.82	11,800	321,886	27.279	27.68	-	27.98	26.90	27.82	11,800	27.278	3.52%
2025-04-30	26.74	-	26.90	26.64	26.66	2,100	55,984	26.659	26.74	-	26.90	26.64	26.66	2,100	26.659	-0.30%
2025-04-29	26.82	-	26.90	26.70	26.82	4,100	109,554	26.721	26.82	-	26.90	26.70	26.82	4,100	26.720	1.21%
2025-04-28	26.50	-	-	26.26	26.50	5,100	134,154	26.305	26.50	-	-	26.26	26.50	5,100	26.305	0.53%
2025-04-25	26.36	25.40	26.52	26.26	26.48	29,600	779,484	26.334	26.36	25.40	26.52	26.26	26.48	29,600	26.334	7.77%
2025-04-24	24.46	23.40	-	24.62	24.68	12,000	295,530	24.628	24.46	23.40	-	24.62	24.68	12,000	24.628	-0.89%
2025-04-23	24.68	23.40	-	24.34	24.70	68,400	1,679,624	24.556	24.68	23.40	-	24.34	24.70	68,400	24.556	7.49%
2025-04-22	22.96	22.68	-	22.66	23.06	14,700	335,550	22.827	22.96	22.68	-	22.66	23.06	14,700	22.827	-5.36%
2025-04-17	24.26	24.26	-	24.10	24.30	10,700	259,478	24.250	24.26	24.26	-	24.10	24.30	10,700	24.250	0.66%
2025-04-16	24.10	-	-	24.04	24.28	12,400	299,712	24.170	24.10	-	-	24.04	24.28	12,400	24.170	-4.89%
2025-04-15	25.34	25.06	-	25.06	25.42	10,800	272,502	25.232	25.34	25.06	-	25.06	25.42	10,800	25.232	-1.25%
2025-04-14	25.66	25.60	-	25.20	25.56	17,700	450,258	25.438	25.66	25.60	-	25.20	25.56	17,700	25.438	5.95%
2025-04-11	24.22	24.00	25.10	23.44	24.48	86,800	2,081,412	23.979	24.22	24.00	25.10	23.44	24.48	86,800	23.979	-3.66%
2025-04-10	25.14	24.10	26.00	25.10	25.78	167,600	4,265,254	25.449	25.14	24.10	26.00	25.10	25.78	167,600	25.449	17.48%
2025-04-09	21.40	21.28	22.78	20.00	22.78	80,000	1,686,784	21.085	21.40	21.28	22.78	20.00	22.78	80,000	21.085	-6.06%
2025-04-08	22.78	-	-	22.32	22.78	392,000	8,883,966	22.663	22.78	-	-	22.32	22.78	392,000	22.663	17.67%
2025-04-07	19.36	19.32	20.78	18.94	25.00	81,700	1,655,876	20.268	19.36	19.32	20.78	18.94	25.00	81,700	20.268	-25.88%
2025-04-03	26.12	25.90	26.52	25.92	26.18	43,500	1,133,128	26.049	26.12	25.90	26.52	25.92	26.18	43,500	26.049	-4.53%
2025-04-02	27.36	27.20	28.16	27.40	27.50	36,000	989,236	27.479	27.36	27.20	28.16	27.40	27.50	36,000	27.479	1.48%
2025-04-01	26.96	26.86	-	26.84	26.96	3,200	85,986	26.871	26.96	26.86	-	26.84	26.96	3,200	26.871	1.74%
2025-03-31	26.50	26.42	30.16	26.36	27.50	156,900	4,151,108	26.457	26.50	26.42	30.16	26.36	27.50	156,900	26.457	-6.03%
2025-03-28	28.20	28.20	30.16	28.20	28.60	44,100	1,253,658	28.428	28.20	28.20	30.16	28.20	28.60	44,100	28.428	-2.35%
2025-03-27	28.88	28.50	30.16	28.80	29.06	84,000	2,422,238	28.836	28.88	28.50	30.16	28.80	29.06	84,000	28.836	-3.93%
2025-03-26	30.06	29.60	30.16	30.00	30.08	33,200	997,992	30.060	30.06	29.60	30.16	30.00	30.08	33,200	30.060	1.62%
2025-03-25	29.58	29.58	29.70	29.58	29.70	62,200	1,845,782	29.675	29.58	29.58	29.70	29.58	29.70	62,200	29.675	1.65%
2025-03-24	29.10	29.10	30.16	28.38	28.98	9,400	268,128	28.524	29.10	29.10	30.16	28.38	28.98	9,400	28.524	3.34%
2025-03-21	28.16	27.50	30.16	28.16	28.34	27,400	774,382	28.262	28.16	27.50	30.16	28.16	28.34	27,400	28.262	-2.22%
2025-03-20	28.80	28.68	28.88	28.70	28.92	30,000	863,442	28.781	28.80	28.68	28.88	28.70	28.92	30,000	28.781	4.05%
2025-03-19	27.68	27.50	30.16	27.68	28.00	19,800	551,266	27.842	27.68	27.50	30.16	27.68	28.00	19,800	27.842	-3.35%
2025-03-18	28.64	28.02	30.16	28.00	28.64	54,700	1,560,376	28.526	28.64	28.02	30.16	28.00	28.64	54,700	28.526	2.14%
2025-03-17	28.04	27.50	28.18	27.60	28.18	264,600	7,430,122	28.081	28.04	27.50	28.18	27.60	28.18	264,600	28.081	1.59%
2025-03-14	27.60	27.50	-	27.52	27.76	60,200	1,663,934	27.640	27.60	27.50	-	27.52	27.76	60,200	27.640	-0.36%
2025-03-13	27.70	27.50	28.00	27.72	28.26	15,800	441,676	27.954	27.70	27.50	28.00	27.72	28.26	15,800	27.954	-0.43%
2025-03-12	27.82	27.50	-	27.66	27.84	60,400	1,676,432	27.756	27.82	27.50	-	27.66	27.84	60,400	27.755	0.14%
2025-03-11	27.78	27.78	28.12	27.14	27.86	157,200	4,324,384	27.509	27.78	27.78	28.12	27.14	27.86	157,200	27.509	-6.28%
2025-03-10	29.64	29.26	-	29.00	29.76	10,400	307,642	29.581	29.64	29.26	-	29.00	29.76	10,400	29.581	-0.60%
2025-03-07	29.82	29.80	-	29.70	30.00	103,600	3,090,434	29.830	29.82	29.80	-	29.70	30.00	103,600	29.830	-4.05%
2025-03-06	31.08	-	-	31.10	31.30	9,300	289,912	31.173	31.08	-	-	31.10	31.30	9,300	31.173	0.13%
2025-03-05	31.04	31.02	-	30.76	31.04	47,200	1,454,358	30.813	31.04	31.02	-	30.76	31.04	47,200	30.813	0.65%
2025-03-04	30.84	-	-	30.76	31.06	37,400	1,153,486	30.842	30.84	-	-	30.76	31.06	37,400	30.842	-4.58%
2025-03-03	32.32	32.16	-	32.08	32.48	15,200	491,580	32.341	32.32	32.16	-	32.08	32.48	15,200	32.341	3.46%
2025-02-28	31.24	31.20	-	31.00	31.80	28,100	876,758	31.201	31.24	31.20	-	31.00	31.80	28,100	31.201	-6.19%
2025-02-27	33.30	32.94	-	32.94	33.34	20,500	677,720	33.060	33.30	32.94	-	32.94	33.34	20,500	33.060	-0.06%
2025-02-26	33.32	33.24	-	33.10	33.32	800	26,614	33.268	33.32	33.24	-	33.10	33.32	800	33.268	-0.36%
2025-02-25	33.44	33.44	-	33.44	33.78	34,800	1,174,738	33.757	33.44	33.44	-	33.44	33.78	34,800	33.757	-3.80%
2025-02-24	34.76	32.08	-	34.76	34.92	56,600	1,969,484	34.797	34.76	32.08	-	34.76	34.92	56,600	34.797	-3.61%
2025-02-21	36.06	32.08	-	36.00	36.06	1,800	64,852	36.029	36.06	32.08	-	36.00	36.06	1,800	36.029	-0.22%
2025-02-20	36.14	36.00	36.22	36.16	36.24	1,700	61,502	36.178	36.14	36.00	36.22	36.16	36.24	1,700	36.178	-0.82%
2025-02-19	36.44	36.00	36.54	36.46	36.48	9,200	335,554	36.473	36.44	36.00	36.54	36.46	36.48	9,200	36.473	-0.55%
2025-02-18	36.64	36.42	36.64	36.44	36.64	3,600	131,328	36.480	36.64	36.42	36.64	36.44	36.64	3,600	36.480	0.49%
2025-02-17	36.46	35.50	36.52	36.42	36.46	700	25,498	36.426	36.46	35.50	36.52	36.42	36.46	700	36.426	0.77%
2025-02-14	36.18	32.08	-	36.04	36.18	23,300	842,264	36.149	36.18	32.08	-	36.04	36.18	23,300	36.149	2.67%
2025-02-13	35.24	-	-	35.00	35.38	6,400	226,002	35.313	35.24	-	-	35.00	35.38	6,400	35.313	0.69%
2025-02-12	35.00	35.00	35.20	35.00	35.00	800	28,000	35.000	35.00	35.00	35.20	35.00	35.00	800	35.000	0.63%
2025-02-11	34.78	34.12	-	-	-	0	0	-	34.78	34.12	-	-	-	0	-	0.29%
2025-02-10	34.68	34.68	-	34.60	34.68	1,500	51,990	34.660	34.68	34.68	-	34.60	34.68	1,500	34.660	-1.59%
2025-02-07	35.24	35.24	-	35.20	35.30	5,700	201,042	35.271	35.24	35.24	-	35.20	35.30	5,700	35.271	0.51%
2025-02-06	35.06	-	-	34.92	35.10	6,200	216,940	34.990	35.06	-	-	34.92	35.10	6,200	34.990	2.82%
2025-02-05	34.10	-	-	-	-	0	0	-	34.10	-	-	-	-	0	-	0.95%
2025-02-04	33.78	-	34.02	33.78	34.02	8,400	285,288	33.963	33.78	-	34.02	33.78	34.02	8,400	33.963	2.55%
2025-02-03	32.94	32.86	-	32.48	33.38	25,400	831,188	32.724	32.94	32.86	-	32.48	33.38	25,400	32.724	-1.32%
2025-01-28	33.38	-	-	33.34	33.50	19,600	655,744	33.456	33.38	-	-	33.34	33.50	19,600	33.456	-0.30%
2025-01-27	33.48	-	-	33.54	34.26	8,700	293,994	33.792	33.48	-	-	33.54	34.26	8,700	33.792	-6.22%
2025-01-24	35.70	35.66	35.74	35.70	35.74	2,000	71,440	35.720	35.70	35.66	35.74	35.70	35.74	2,000	35.720	0.45%
2025-01-23	35.54	-	35.56	35.54	35.58	8,900	316,486	35.560	35.54	-	35.56	35.54	35.58	8,900	35.560	0.97%
2025-01-22	35.20	35.12	35.26	35.08	35.24	22,400	788,490	35.200	35.20	35.12	35.26	35.08	35.24	22,400	35.200	2.09%
2025-01-21	34.48	-	35.08	34.40	34.48	10,000	344,472	34.447	34.48	-	35.08	34.40	34.48	10,000	34.447	0.06%
2025-01-20	34.46	34.24	-	34.24	34.34	15,800	541,552	34.275	34.46	34.24	-	34.24	34.34	15,800	34.275	3.11%
2025-01-17	33.42	33.42	-	33.40	33.46	12,900	430,942	33.406	33.42	33.42	-	33.40	33.46	12,900	33.406	-2.62%
2025-01-16	34.32	34.32	-	33.82	34.24	10,800	366,062	33.895	34.32	34.32	-	33.82	34.24	10,800	33.895	5.93%
2025-01-15	32.40	32.08	-	32.40	32.50	18,900	613,674	32.470	32.40	32.08	-	32.40	32.50	18,900	32.470	-1.28%
2025-01-14	32.82	32.70	-	32.62	32.82	37,700	1,234,392	32.743	32.82	32.70	-	32.62	32.82	37,700	32.742	1.86%
2025-01-13	32.22	32.08	32.40	32.16	33.08	21,500	696,504	32.396	32.22	32.08	32.40	32.16	33.08	21,500	32.396	-3.76%
2025-01-10	33.48	33.08	33.78	33.36	33.60	700	23,398	33.426	33.48	33.08	33.78	33.36	33.60	700	33.426	0.42%
2025-01-09	33.34	33.08	33.68	33.30	33.68	68,300	2,282,368	33.417	33.34	33.08	33.68	33.30	33.68	68,300	33.417	-1.42%
2025-01-08	33.82	-	34.04	33.80	33.90	20,600	697,874	33.877	33.82	-	34.04	33.80	33.90	20,600	33.877	-2.76%
2025-01-07	34.78	34.72	34.90	34.28	35.04	35,600	1,242,700	34.907	34.78	34.72	34.90	34.28	35.04	35,600	34.907	1.46%
2025-01-06	34.28	33.08	-	34.06	34.16	36,800	1,254,868	34.100	34.28	33.08	-	34.06	34.16	36,800	34.100	3.07%
2025-01-03	33.26	33.08	-	33.20	33.26	9,100	302,584	33.251	33.26	33.08	-	33.20	33.26	9,100	33.251	-1.07%
2025-01-02	33.62	33.38	-	33.54	33.70	6,000	201,944	33.657	33.62	33.38	-	33.54	33.70	6,000	33.657	-0.41%
2024-12-31	33.76	33.60	-	33.70	34.40	4,300	145,228	33.774	33.76	33.60	-	33.70	34.40	4,300	33.774	-1.86%
2024-12-30	34.40	-	-	34.40	34.66	14,800	510,556	34.497	34.40	-	-	34.40	34.66	14,800	34.497	-2.71%
2024-12-27	35.36	-	-	35.34	35.46	10,900	385,872	35.401	35.36	-	-	35.34	35.46	10,900	35.401	1.61%
2024-12-24	34.80	34.80	-	34.80	34.80	1,000	34,800	34.800	34.80	34.80	-	34.80	34.80	1,000	34.800	0.23%
2024-12-23	34.72	34.72	-	34.56	34.76	25,900	896,920	34.630	34.72	34.72	-	34.56	34.76	25,900	34.630	3.95%
2024-12-20	33.40	33.16	-	33.20	33.44	291,000	9,716,072	33.389	33.40	33.16	-	33.20	33.44	291,000	33.389	-2.28%
2024-12-19	34.18	34.18	-	33.90	34.30	31,000	1,054,424	34.014	34.18	34.18	-	33.90	34.30	31,000	34.014	-6.87%
2024-12-18	36.70	36.70	-	36.66	36.66	1,100	40,326	36.660	36.70	36.70	-	36.66	36.66	1,100	36.660	-0.43%
2024-12-17	36.86	36.40	36.88	36.98	36.98	1,800	66,564	36.980	36.86	36.40	36.88	36.98	36.98	1,800	36.980	2.22%
2024-12-16	36.06	-	36.10	36.06	36.06	3,200	115,392	36.060	36.06	-	36.10	36.06	36.06	3,200	36.060	0.84%
2024-12-13	35.76	-	36.00	35.76	35.80	1,300	46,532	35.794	35.76	-	36.00	35.76	35.80	1,300	35.794	-0.17%
2024-12-12	35.82	35.80	36.00	35.82	35.94	41,700	1,495,128	35.854	35.82	35.80	36.00	35.82	35.94	41,700	35.854	2.87%
2024-12-11	34.82	34.58	-	34.80	34.84	2,100	73,122	34.820	34.82	34.58	-	34.80	34.84	2,100	34.820	-0.34%
2024-12-10	34.94	34.58	-	34.98	34.98	2,000	69,960	34.980	34.94	34.58	-	34.98	34.98	2,000	34.980	-2.13%
2024-12-09	35.70	35.56	-	35.58	35.70	1,400	49,872	35.623	35.70	35.56	-	35.58	35.70	1,400	35.623	2.06%
2024-12-06	34.98	34.58	-	34.98	35.00	7,600	265,880	34.984	34.98	34.58	-	34.98	35.00	7,600	34.984	-0.29%
2024-12-05	35.08	34.58	-	35.08	35.20	4,900	172,180	35.139	35.08	34.58	-	35.08	35.20	4,900	35.139	1.21%
2024-12-04	34.66	33.32	34.68	34.66	34.66	1,000	34,660	34.660	34.66	33.32	34.68	34.66	34.66	1,000	34.660	1.35%
2024-12-03	34.20	33.32	34.20	34.12	34.20	2,800	95,626	34.152	34.20	33.32	34.20	34.12	34.20	2,800	34.152	2.64%
2024-12-02	33.32	33.08	-	33.32	33.38	19,400	646,972	33.349	33.32	33.08	-	33.32	33.38	19,400	33.349	0.73%
2024-11-29	33.08	33.08	-	33.00	33.12	5,100	168,408	33.021	33.08	33.08	-	33.00	33.12	5,100	33.021	0.30%
2024-11-28	32.98	32.96	33.00	32.90	33.00	7,900	260,142	32.929	32.98	32.96	33.00	32.90	33.00	7,900	32.929	-1.14%
2024-11-27	33.36	33.00	-	33.36	33.38	5,400	180,206	33.372	33.36	33.00	-	33.36	33.38	5,400	33.371	0.85%
2024-11-26	33.08	33.00	-	32.94	33.12	16,300	538,816	33.056	33.08	33.00	-	32.94	33.12	16,300	33.056	-0.78%
2024-11-25	33.34	-	-	33.28	33.36	13,000	433,196	33.323	33.34	-	-	33.28	33.36	13,000	33.323	1.52%
2024-11-22	32.84	-	-	32.78	32.86	9,000	295,682	32.854	32.84	-	-	32.78	32.86	9,000	32.854	1.42%
2024-11-21	32.38	-	-	32.28	32.46	18,700	604,696	32.337	32.38	-	-	32.28	32.46	18,700	32.337	-1.70%
2024-11-20	32.94	32.80	-	32.80	32.94	20,300	668,520	32.932	32.94	32.80	-	32.80	32.94	20,300	32.932	1.73%
2024-11-19	32.38	-	-	32.36	32.48	11,300	366,284	32.415	32.38	-	-	32.36	32.48	11,300	32.415	0.56%
2024-11-18	32.20	-	-	32.20	32.38	33,200	1,070,962	32.258	32.20	-	-	32.20	32.38	33,200	32.258	-2.42%
2024-11-15	33.00	-	33.00	33.14	33.24	5,500	182,740	33.226	33.00	-	33.00	33.14	33.24	5,500	33.225	-2.54%
2024-11-14	33.86	-	-	33.84	33.92	56,700	1,922,016	33.898	33.86	-	-	33.84	33.92	56,700	33.898	0.06%
2024-11-13	33.84	33.72	-	33.82	33.88	10,300	348,916	33.875	33.84	33.72	-	33.82	33.88	10,300	33.875	-0.65%
2024-11-12	34.06	-	34.16	34.04	34.16	13,200	449,540	34.056	34.06	-	34.16	34.04	34.16	13,200	34.056	-0.82%
2024-11-11	34.34	-	34.50	34.30	34.32	10,700	367,020	34.301	34.34	-	34.50	34.30	34.32	10,700	34.301	0.59%
2024-11-08	34.14	34.14	34.32	34.10	34.22	555,700	18,961,688	34.122	34.14	34.14	34.32	34.10	34.22	555,700	34.122	2.65%
2024-11-07	33.26	-	33.28	33.12	33.32	53,800	1,786,932	33.214	33.26	-	33.28	33.12	33.32	53,800	33.214	2.21%
2024-11-06	32.54	31.96	33.00	31.58	32.56	109,600	3,524,650	32.159	32.54	31.96	33.00	31.58	32.56	109,600	32.159	5.58%
2024-11-05	30.82	30.56	-	30.68	30.82	6,100	187,568	30.749	30.82	30.56	-	30.68	30.82	6,100	30.749	-0.39%
2024-11-04	30.94	-	31.06	30.84	31.08	34,000	1,053,152	30.975	30.94	-	31.06	30.84	31.08	34,000	30.975	1.05%
2024-11-01	30.62	30.50	-	30.46	31.08	10,700	327,884	30.643	30.62	30.50	-	30.46	31.08	10,700	30.643	-2.42%
2024-10-31	31.38	31.30	-	31.40	32.00	5,900	186,352	31.585	31.38	31.30	-	31.40	32.00	5,900	31.585	-3.86%
2024-10-30	32.64	32.00	32.68	32.62	32.64	2,800	91,366	32.631	32.64	32.00	32.68	32.62	32.64	2,800	32.631	1.94%
2024-10-29	32.02	31.08	-	31.86	32.02	6,700	214,006	31.941	32.02	31.08	-	31.86	32.02	6,700	31.941	-0.87%
2024-10-28	32.30	31.08	-	32.30	32.30	1,200	38,760	32.300	32.30	31.08	-	32.30	32.30	1,200	32.300	2.09%
2024-10-25	31.64	31.08	33.00	31.50	31.62	3,700	116,742	31.552	31.64	31.08	33.00	31.50	31.62	3,700	31.552	0.51%
2024-10-24	31.48	31.08	-	31.34	31.38	1,300	40,746	31.343	31.48	31.08	-	31.34	31.38	1,300	31.343	-1.44%
2024-10-23	31.94	31.08	-	31.94	31.98	2,900	92,678	31.958	31.94	31.08	-	31.94	31.98	2,900	31.958	0.31%
2024-10-22	31.84	-	31.90	31.90	31.90	3,200	102,080	31.900	31.84	-	31.90	31.90	31.90	3,200	31.900	0.44%
2024-10-21	31.70	31.70	31.92	-	-	0	0	-	31.70	31.70	31.92	-	-	0	-	0.00%
2024-10-18	31.70	31.08	-	31.44	31.60	4,100	129,032	31.471	31.70	31.08	-	31.44	31.60	4,100	31.471	0.00%
2024-10-17	31.70	31.08	31.78	31.34	31.78	8,200	259,140	31.602	31.70	31.08	31.78	31.34	31.78	8,200	31.602	0.57%
2024-10-16	31.52	31.08	-	31.42	31.50	17,500	550,432	31.453	31.52	31.08	-	31.42	31.50	17,500	31.453	-2.29%
2024-10-15	32.26	32.00	-	32.08	32.32	10,000	322,384	32.238	32.26	32.00	-	32.08	32.32	10,000	32.238	1.32%
2024-10-14	31.84	31.74	32.08	31.58	31.84	12,300	389,384	31.657	31.84	31.74	32.08	31.58	31.84	12,300	31.657	0.63%
2024-10-10	31.64	-	32.08	31.64	31.82	17,600	558,404	31.728	31.64	-	32.08	31.64	31.82	17,600	31.728	1.74%
2024-10-09	31.10	30.08	31.22	31.08	31.24	12,700	395,040	31.106	31.10	30.08	31.22	31.08	31.24	12,700	31.106	2.37%
2024-10-08	30.38	30.08	-	30.26	30.44	16,400	497,028	30.307	30.38	30.08	-	30.26	30.44	16,400	30.307	-1.62%
2024-10-07	30.88	-	31.10	30.88	31.08	11,700	362,780	31.007	30.88	-	31.10	30.88	31.08	11,700	31.007	1.31%
2024-10-04	30.48	-	30.50	30.48	30.48	200	6,096	30.480	30.48	-	30.50	30.48	30.48	200	30.480	1.46%
2024-10-03	30.04	29.90	30.40	29.96	30.22	7,800	235,044	30.134	30.04	29.90	30.40	29.96	30.22	7,800	30.134	-0.66%
2024-10-02	30.24	29.96	30.60	30.08	30.26	12,200	367,920	30.157	30.24	29.96	30.60	30.08	30.26	12,200	30.157	-2.77%
2024-09-30	31.10	-	-	30.92	31.14	14,300	442,594	30.951	31.10	-	-	30.92	31.14	14,300	30.951	-0.38%
2024-09-27	31.22	30.96	31.36	31.22	31.44	9,600	300,332	31.285	31.22	30.96	31.36	31.22	31.44	9,600	31.285	-2.32%
2024-09-26	31.96	-	-	31.26	31.96	10,100	319,366	31.620	31.96	-	-	31.26	31.96	10,100	31.620	3.97%
2024-09-25	30.74	-	31.00	30.74	30.84	4,400	135,516	30.799	30.74	-	31.00	30.74	30.84	4,400	30.799	-0.32%
2024-09-24	30.84	28.58	31.00	30.56	30.80	4,400	134,504	30.569	30.84	28.58	31.00	30.56	30.80	4,400	30.569	0.85%
2024-09-23	30.58	28.58	30.92	30.46	30.90	3,300	101,858	30.866	30.58	28.58	30.92	30.46	30.90	3,300	30.866	0.00%
2024-09-20	30.58	28.58	30.66	30.50	30.54	70,000	2,136,640	30.523	30.58	28.58	30.66	30.50	30.54	70,000	30.523	1.06%
2024-09-19	30.26	28.58	30.26	29.78	30.26	37,400	1,124,750	30.074	30.26	28.58	30.26	29.78	30.26	37,400	30.074	1.68%
2024-09-17	29.76	29.68	29.78	29.42	29.76	37,800	1,116,438	29.535	29.76	29.68	29.78	29.42	29.76	37,800	29.535	0.07%
2024-09-16	29.74	29.50	29.74	29.74	29.74	1,500	44,610	29.740	29.74	29.50	29.74	29.74	29.74	1,500	29.740	0.61%
2024-09-13	29.56	29.50	-	29.58	29.58	2,600	76,908	29.580	29.56	29.50	-	29.58	29.58	2,600	29.580	1.65%
2024-09-12	29.08	29.00	29.58	28.56	29.12	7,800	224,928	28.837	29.08	29.00	29.58	28.56	29.12	7,800	28.837	4.98%
2024-09-11	27.70	-	27.86	27.50	27.70	7,100	195,962	27.600	27.70	-	27.86	27.50	27.70	7,100	27.600	1.76%
2024-09-10	27.22	-	27.86	27.10	27.22	2,900	78,764	27.160	27.22	-	27.86	27.10	27.22	2,900	27.160	0.29%
2024-09-09	27.14	27.08	-	26.80	27.14	12,900	348,252	26.996	27.14	27.08	-	26.80	27.14	12,900	26.996	-3.83%
2024-09-05	28.22	27.88	-	27.96	28.22	89,100	2,501,536	28.076	28.22	27.88	-	27.96	28.22	89,100	28.076	1.22%
2024-09-04	27.88	-	-	27.00	29.00	27,400	766,154	27.962	27.88	-	-	27.00	29.00	27,400	27.962	-7.07%
2024-09-03	30.00	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	0.54%
2024-09-02	29.84	-	-	29.96	30.00	9,400	281,936	29.993	29.84	-	-	29.96	30.00	9,400	29.993	0.40%
2024-08-30	29.72	29.60	30.00	29.54	29.64	6,700	198,118	29.570	29.72	29.60	30.00	29.54	29.64	6,700	29.570	1.23%
2024-08-29	29.36	29.32	-	28.86	29.36	10,100	292,656	28.976	29.36	29.32	-	28.86	29.36	10,100	28.976	-2.52%
2024-08-28	30.12	-	-	30.02	30.02	500	15,010	30.020	30.12	-	-	30.02	30.02	500	30.020	0.33%
2024-08-27	30.02	-	31.00	29.92	30.30	2,300	69,116	30.050	30.02	-	31.00	29.92	30.30	2,300	30.050	-2.09%
2024-08-26	30.66	30.30	31.00	30.54	30.56	1,200	36,662	30.552	30.66	30.30	31.00	30.54	30.56	1,200	30.552	1.19%
2024-08-23	30.30	-	31.00	30.18	30.30	23,100	698,600	30.242	30.30	-	31.00	30.18	30.30	23,100	30.242	-2.13%
2024-08-22	30.96	30.96	31.00	30.86	30.88	6,200	191,396	30.870	30.96	30.96	31.00	30.86	30.88	6,200	30.870	0.85%
2024-08-21	30.70	30.64	31.00	30.62	30.80	45,500	1,394,350	30.645	30.70	30.64	31.00	30.62	30.80	45,500	30.645	-0.90%
2024-08-20	30.98	-	31.00	30.80	31.00	18,000	556,100	30.894	30.98	-	31.00	30.80	31.00	18,000	30.894	3.54%
2024-08-19	29.92	-	-	29.88	30.12	600	17,956	29.927	29.92	-	-	29.88	30.12	600	29.927	-0.53%
2024-08-16	30.08	-	30.26	30.00	30.30	22,100	665,362	30.107	30.08	-	30.26	30.00	30.30	22,100	30.107	4.44%
2024-08-15	28.80	-	29.50	28.64	28.84	4,400	126,616	28.776	28.80	-	29.50	28.64	28.84	4,400	28.776	0.91%
2024-08-14	28.54	-	28.58	28.50	28.60	20,900	596,664	28.549	28.54	-	28.58	28.50	28.60	20,900	28.549	3.41%
2024-08-13	27.60	27.52	-	27.26	27.60	1,200	33,056	27.547	27.60	27.52	-	27.26	27.60	1,200	27.547	1.25%
2024-08-12	27.26	26.60	28.28	27.12	27.28	86,000	2,339,842	27.208	27.26	26.60	28.28	27.12	27.28	86,000	27.207	1.19%
2024-08-09	26.94	26.20	-	26.72	26.98	30,000	804,384	26.813	26.94	26.20	-	26.72	26.98	30,000	26.813	6.99%
2024-08-08	25.18	25.00	-	25.20	25.38	3,000	75,682	25.227	25.18	25.00	-	25.20	25.38	3,000	25.227	-3.52%
2024-08-07	26.10	-	-	26.10	26.44	9,900	260,770	26.340	26.10	-	-	26.10	26.44	9,900	26.340	0.00%
2024-08-06	26.10	24.50	27.64	26.04	26.44	99,400	2,611,186	26.270	26.10	24.50	27.64	26.04	26.44	99,400	26.269	4.65%
2024-08-05	24.94	24.96	25.10	23.68	27.28	328,700	8,073,628	24.562	24.94	24.96	25.10	23.68	27.28	328,700	24.562	-9.77%
2024-08-02	27.64	27.80	-	27.38	28.14	123,100	3,417,678	27.763	27.64	27.80	-	27.38	28.14	123,100	27.763	-8.90%
2024-08-01	30.34	29.28	-	30.24	30.38	45,900	1,390,930	30.304	30.34	29.28	-	30.24	30.38	45,900	30.303	4.19%
2024-07-31	29.12	28.60	-	28.70	29.14	195,700	5,640,360	28.822	29.12	28.60	-	28.70	29.14	195,700	28.821	0.14%
2024-07-30	29.08	-	-	28.68	29.08	15,300	440,108	28.765	29.08	-	-	28.68	29.08	15,300	28.765	-0.21%
2024-07-29	29.14	-	-	29.14	29.24	9,300	271,482	29.192	29.14	-	-	29.14	29.24	9,300	29.192	1.18%
2024-07-26	28.80	28.40	-	28.54	28.78	334,700	9,605,984	28.700	28.80	28.40	-	28.54	28.78	334,700	28.700	-0.28%
2024-07-25	28.88	28.60	28.98	28.88	29.24	591,100	17,203,778	29.105	28.88	28.60	28.98	28.88	29.24	591,100	29.105	-5.56%
2024-07-24	30.58	-	30.62	30.58	30.62	2,400	73,404	30.585	30.58	-	30.62	30.58	30.62	2,400	30.585	-1.74%
2024-07-23	31.12	30.86	31.68	31.10	31.24	36,900	1,148,720	31.131	31.12	30.86	31.68	31.10	31.24	36,900	31.131	0.91%
2024-07-22	30.84	-	-	30.60	30.84	34,000	1,046,184	30.770	30.84	-	-	30.60	30.84	34,000	30.770	-0.06%
2024-07-19	30.86	30.68	31.36	30.88	31.32	32,700	1,022,698	31.275	30.86	30.68	31.36	30.88	31.32	32,700	31.275	-2.59%
2024-07-18	31.68	-	-	31.54	31.90	13,500	427,180	31.643	31.68	-	-	31.54	31.90	13,500	31.643	-2.94%
2024-07-17	32.64	32.30	-	32.62	32.64	50,400	1,645,048	32.640	32.64	32.30	-	32.62	32.64	50,400	32.640	-2.10%
2024-07-16	33.34	-	-	33.34	33.48	2,800	93,606	33.431	33.34	-	-	33.34	33.48	2,800	33.431	-0.30%
2024-07-15	33.44	33.34	-	32.72	33.48	53,300	1,779,938	33.395	33.44	33.34	-	32.72	33.48	53,300	33.395	2.33%
2024-07-12	32.68	32.30	-	32.68	32.82	124,800	4,087,882	32.756	32.68	32.30	-	32.68	32.82	124,800	32.755	-4.78%
2024-07-11	34.32	-	34.32	34.20	34.32	10,800	369,938	34.254	34.32	-	34.32	34.20	34.32	10,800	34.254	1.54%
2024-07-10	33.80	-	33.80	33.72	33.80	50,300	1,697,972	33.757	33.80	-	33.80	33.72	33.80	50,300	33.757	-0.12%
2024-07-09	33.84	33.76	33.84	33.76	33.88	52,800	1,784,670	33.801	33.84	33.76	33.84	33.76	33.88	52,800	33.801	1.32%
2024-07-08	33.40	33.40	33.48	33.38	33.40	44,800	1,495,916	33.391	33.40	33.40	33.48	33.38	33.40	44,800	33.391	1.46%
2024-07-05	32.92	32.72	-	32.78	32.92	2,700	88,690	32.848	32.92	32.72	-	32.78	32.92	2,700	32.848	0.37%
2024-07-04	32.80	32.76	32.80	32.80	32.86	4,000	131,308	32.827	32.80	32.76	32.80	32.80	32.86	4,000	32.827	1.86%
2024-07-03	32.20	-	32.20	32.20	32.30	21,600	696,714	32.255	32.20	-	32.20	32.20	32.30	21,600	32.255	2.81%
2024-07-02	31.32	30.80	-	31.30	31.88	21,200	665,590	31.396	31.32	30.80	-	31.30	31.88	21,200	31.396	-1.63%
2024-06-28	31.84	31.78	-	31.80	31.86	2,400	76,396	31.832	31.84	31.78	-	31.80	31.86	2,400	31.832	1.86%
2024-06-27	31.26	29.80	31.80	31.26	31.26	700	21,882	31.260	31.26	29.80	31.80	31.26	31.26	700	31.260	-1.14%
2024-06-26	31.62	-	31.80	31.42	31.52	13,100	412,536	31.491	31.62	-	31.80	31.42	31.52	13,100	31.491	3.27%
2024-06-25	30.62	-	-	30.62	30.90	8,800	271,084	30.805	30.62	-	-	30.62	30.90	8,800	30.805	-2.67%
2024-06-24	31.46	31.18	31.52	31.46	31.46	300	9,438	31.460	31.46	31.18	31.52	31.46	31.46	300	31.460	-0.38%
2024-06-21	31.58	31.18	-	31.60	32.52	4,700	148,660	31.630	31.58	31.18	-	31.60	32.52	4,700	31.630	-2.89%
2024-06-20	32.52	32.14	-	32.26	32.54	14,100	456,188	32.354	32.52	32.14	-	32.26	32.54	14,100	32.354	1.18%
2024-06-19	32.14	-	-	32.14	32.16	21,100	678,496	32.156	32.14	-	-	32.14	32.16	21,100	32.156	0.12%
2024-06-18	32.10	31.96	-	31.96	32.10	4,800	153,844	32.051	32.10	31.96	-	31.96	32.10	4,800	32.051	2.10%
2024-06-17	31.44	31.30	31.68	31.34	31.44	129,200	4,055,746	31.391	31.44	31.30	31.68	31.34	31.44	129,200	31.391	0.77%
2024-06-14	31.20	31.20	-	31.12	31.20	2,200	68,528	31.149	31.20	31.20	-	31.12	31.20	2,200	31.149	-0.13%
2024-06-13	31.24	31.14	-	31.06	31.24	10,200	317,552	31.133	31.24	31.14	-	31.06	31.24	10,200	31.133	4.13%
2024-06-12	30.00	-	30.00	29.96	30.02	3,800	114,008	30.002	30.00	-	30.00	29.96	30.02	3,800	30.002	1.69%
2024-06-11	29.50	-	29.58	29.46	29.50	4,700	138,590	29.487	29.50	-	29.58	29.46	29.50	4,700	29.487	0.14%
2024-06-07	29.46	-	30.20	29.46	29.48	10,200	300,684	29.479	29.46	-	30.20	29.46	29.48	10,200	29.479	0.00%
2024-06-06	29.46	-	29.48	29.30	29.50	56,500	1,657,488	29.336	29.46	-	29.48	29.30	29.50	56,500	29.336	3.88%
2024-06-05	28.36	-	28.56	28.36	28.36	1,000	28,360	28.360	28.36	-	28.56	28.36	28.36	1,000	28.360	1.14%
2024-06-04	28.04	-	28.50	28.04	28.06	1,500	42,078	28.052	28.04	-	28.50	28.04	28.06	1,500	28.052	-0.21%
2024-06-03	28.10	-	28.50	28.10	28.12	1,500	42,160	28.107	28.10	-	28.50	28.10	28.12	1,500	28.107	1.22%
2024-05-31	27.76	-	-	27.80	27.82	300	8,344	27.813	27.76	-	-	27.80	27.82	300	27.813	-1.70%
2024-05-30	28.24	-	28.60	28.20	28.32	3,000	84,720	28.240	28.24	-	28.60	28.20	28.32	3,000	28.240	-1.81%
2024-05-29	28.76	28.20	28.82	28.76	28.80	2,400	69,076	28.782	28.76	28.20	28.82	28.76	28.80	2,400	28.782	-0.35%
2024-05-28	28.86	28.20	29.10	28.84	28.86	1,800	51,944	28.858	28.86	28.20	29.10	28.84	28.86	1,800	28.858	0.21%
2024-05-27	28.80	28.20	28.86	28.70	28.82	21,800	627,500	28.784	28.80	28.20	28.86	28.70	28.82	21,800	28.784	1.98%
2024-05-24	28.24	28.20	29.20	28.22	28.36	4,200	118,672	28.255	28.24	28.20	29.20	28.22	28.36	4,200	28.255	-2.28%
2024-05-23	28.90	28.20	29.20	28.80	29.00	35,100	1,014,320	28.898	28.90	28.20	29.20	28.80	29.00	35,100	28.898	1.19%
2024-05-22	28.56	28.20	29.00	28.54	28.58	2,600	74,240	28.554	28.56	28.20	29.00	28.54	28.58	2,600	28.554	0.63%
2024-05-21	28.38	28.20	28.44	28.32	28.40	4,700	133,268	28.355	28.38	28.20	28.44	28.32	28.40	4,700	28.355	0.92%
2024-05-20	28.12	-	28.20	28.12	28.12	100	2,812	28.120	28.12	-	28.20	28.12	28.12	100	28.120	0.21%
2024-05-17	28.06	26.00	28.14	28.06	28.14	1,000	28,068	28.068	28.06	26.00	28.14	28.06	28.14	1,000	28.068	-0.78%
2024-05-16	28.28	27.04	28.32	28.26	28.34	21,000	594,104	28.291	28.28	27.04	28.32	28.26	28.34	21,000	28.291	4.66%
2024-05-14	27.02	26.00	27.34	26.96	27.04	12,200	328,978	26.965	27.02	26.00	27.34	26.96	27.04	12,200	26.965	-0.30%
2024-05-13	27.10	26.00	-	27.06	27.10	5,500	148,950	27.082	27.10	26.00	-	27.06	27.10	5,500	27.082	0.74%
2024-05-10	26.90	26.20	27.00	26.82	26.90	2,400	64,528	26.887	26.90	26.20	27.00	26.82	26.90	2,400	26.887	1.13%
2024-05-09	26.60	26.00	-	26.68	26.68	34,000	907,120	26.680	26.60	26.00	-	26.68	26.68	34,000	26.680	-0.75%
2024-05-08	26.80	26.00	-	26.72	26.80	23,700	634,210	26.760	26.80	26.00	-	26.72	26.80	23,700	26.760	0.22%
2024-05-07	26.74	26.00	26.80	26.70	26.80	10,200	272,756	26.741	26.74	26.00	26.80	26.70	26.80	10,200	26.741	1.98%
2024-05-06	26.22	-	26.22	26.16	26.28	52,000	1,363,240	26.216	26.22	-	26.22	26.16	26.28	52,000	26.216	2.99%
2024-05-03	25.46	-	25.54	25.44	25.52	4,400	112,084	25.474	25.46	-	25.54	25.44	25.52	4,400	25.474	2.08%
2024-05-02	24.94	-	-	24.84	25.02	20,600	513,154	24.910	24.94	-	-	24.84	25.02	20,600	24.910	-3.78%
2024-04-30	25.92	-	25.98	25.90	25.94	4,300	111,434	25.915	25.92	-	25.98	25.90	25.94	4,300	25.915	-0.23%
2024-04-29	25.98	-	-	25.92	25.98	99,400	2,580,374	25.960	25.98	-	-	25.92	25.98	99,400	25.959	1.41%
2024-04-26	25.62	-	25.64	25.56	25.64	141,800	3,626,296	25.573	25.62	-	25.64	25.56	25.64	141,800	25.573	3.81%
2024-04-25	24.68	24.52	24.80	24.60	24.74	22,100	545,806	24.697	24.68	24.52	24.80	24.60	24.74	22,100	24.697	-3.06%
2024-04-24	25.46	25.44	25.52	25.42	25.50	69,900	1,781,434	25.486	25.46	25.44	25.52	25.42	25.50	69,900	25.485	4.17%
2024-04-23	24.44	24.32	-	24.30	24.44	154,400	3,761,370	24.361	24.44	24.32	-	24.30	24.44	154,400	24.361	1.16%
2024-04-22	24.16	24.14	-	24.08	24.30	209,400	5,054,588	24.138	24.16	24.14	-	24.08	24.30	209,400	24.138	-2.27%
2024-04-19	24.72	24.18	-	23.98	24.72	113,000	2,759,756	24.423	24.72	24.18	-	23.98	24.72	113,000	24.423	-3.29%
2024-04-18	25.56	25.40	25.60	25.46	25.60	3,200	81,752	25.548	25.56	25.40	25.60	25.46	25.60	3,200	25.548	-1.39%
2024-04-17	25.92	-	26.04	25.70	26.04	623,100	16,145,802	25.912	25.92	-	26.04	25.70	26.04	623,100	25.912	0.23%
2024-04-16	25.86	25.80	-	25.74	26.70	7,000	181,680	25.954	25.86	25.80	-	25.74	26.70	7,000	25.954	-4.43%
2024-04-15	27.06	26.70	27.34	26.96	27.06	18,100	488,176	26.971	27.06	26.70	27.34	26.96	27.06	18,100	26.971	-2.17%
2024-04-12	27.66	26.70	27.80	27.66	27.74	42,600	1,179,552	27.689	27.66	26.70	27.80	27.66	27.74	42,600	27.689	2.98%
2024-04-11	26.86	26.86	28.10	26.82	26.82	400	10,728	26.820	26.86	26.86	28.10	26.82	26.82	400	26.820	-2.18%
2024-04-10	27.46	26.70	28.40	27.38	27.46	400	10,968	27.420	27.46	26.70	28.40	27.38	27.46	400	27.420	1.25%
2024-04-09	27.12	26.38	29.20	27.12	27.20	2,000	54,248	27.124	27.12	26.38	29.20	27.12	27.20	2,000	27.124	-0.29%
2024-04-08	27.20	26.38	29.20	27.06	27.22	20,200	548,492	27.153	27.20	26.38	29.20	27.06	27.22	20,200	27.153	2.03%
2024-04-05	26.66	26.38	29.20	26.46	26.66	39,600	1,050,416	26.526	26.66	26.38	29.20	26.46	26.66	39,600	26.526	-1.55%
2024-04-03	27.08	27.02	29.20	27.10	27.18	21,300	577,708	27.122	27.08	27.02	29.20	27.10	27.18	21,300	27.122	-1.81%
2024-04-02	27.58	27.58	29.20	27.58	27.64	9,200	254,144	27.624	27.58	27.58	29.20	27.58	27.64	9,200	27.624	-0.43%
2024-03-28	27.70	-	28.00	27.70	27.72	2,600	72,060	27.715	27.70	-	28.00	27.70	27.72	2,600	27.715	0.14%
2024-03-27	27.66	-	28.00	27.74	27.74	200	5,548	27.740	27.66	-	28.00	27.74	27.74	200	27.740	-0.79%
2024-03-26	27.88	27.72	28.00	27.82	27.88	9,400	261,568	27.826	27.88	27.72	28.00	27.82	27.88	9,400	27.826	0.22%
2024-03-25	27.82	27.72	27.82	27.90	27.90	7,200	200,880	27.900	27.82	27.72	27.82	27.90	27.90	7,200	27.900	-0.29%
2024-03-22	27.90	27.80	29.20	27.80	27.98	24,400	680,516	27.890	27.90	27.80	29.20	27.80	27.98	24,400	27.890	-0.85%
2024-03-21	28.14	27.80	29.20	27.44	28.14	59,600	1,660,512	27.861	28.14	27.80	29.20	27.44	28.14	59,600	27.861	4.30%
2024-03-20	26.98	26.98	27.06	26.92	26.94	5,800	156,242	26.938	26.98	26.98	27.06	26.92	26.94	5,800	26.938	0.90%
2024-03-19	26.74	26.74	27.00	26.70	26.80	5,100	136,462	26.757	26.74	26.74	27.00	26.70	26.80	5,100	26.757	0.22%
2024-03-18	26.68	26.52	27.38	26.54	26.70	6,300	167,970	26.662	26.68	26.52	27.38	26.54	26.70	6,300	26.662	-0.74%
2024-03-15	26.88	25.88	27.38	26.88	27.04	5,100	137,596	26.980	26.88	25.88	27.38	26.88	27.04	5,100	26.980	-1.83%
2024-03-14	27.38	-	27.70	27.32	27.34	2,400	65,592	27.330	27.38	-	27.70	27.32	27.34	2,400	27.330	-1.08%
2024-03-13	27.68	27.66	28.00	27.56	27.70	7,600	210,204	27.658	27.68	27.66	28.00	27.56	27.70	7,600	27.658	1.69%
2024-03-12	27.22	27.08	29.20	27.04	27.26	67,700	1,840,270	27.183	27.22	27.08	29.20	27.04	27.26	67,700	27.183	0.67%
2024-03-11	27.04	26.00	29.20	26.98	27.92	54,300	1,467,152	27.019	27.04	26.00	29.20	26.98	27.92	54,300	27.019	-3.15%
2024-03-08	27.92	27.10	29.00	27.78	27.92	45,400	1,264,374	27.850	27.92	27.10	29.00	27.78	27.92	45,400	27.850	3.79%
2024-03-07	26.90	26.80	27.32	26.92	26.92	900	24,228	26.920	26.90	26.80	27.32	26.92	26.92	900	26.920	-0.30%
2024-03-06	26.98	26.86	29.00	26.84	26.96	19,700	529,922	26.900	26.98	26.86	29.00	26.84	26.96	19,700	26.900	-2.18%
2024-03-05	27.58	26.60	28.00	27.56	27.64	16,300	449,604	27.583	27.58	26.60	28.00	27.56	27.64	16,300	27.583	-1.71%
2024-03-04	28.06	27.02	28.06	27.90	28.06	48,300	1,351,698	27.986	28.06	27.02	28.06	27.90	28.06	48,300	27.985	2.33%
2024-03-01	27.42	-	27.46	27.02	27.46	26,700	725,366	27.167	27.42	-	27.46	27.02	27.46	26,700	27.167	2.62%
2024-02-29	26.72	-	26.76	26.76	26.76	3,300	88,308	26.760	26.72	-	26.76	26.76	26.76	3,300	26.760	-0.96%
2024-02-28	26.98	-	26.98	26.90	27.02	485,000	13,103,400	27.017	26.98	-	26.98	26.90	27.02	485,000	27.017	0.30%
2024-02-27	26.90	-	27.62	26.84	26.88	20,800	558,900	26.870	26.90	-	27.62	26.84	26.88	20,800	26.870	0.07%
2024-02-26	26.88	-	27.20	26.82	26.88	21,700	582,428	26.840	26.88	-	27.20	26.82	26.88	21,700	26.840	-0.88%
2024-02-23	27.12	27.12	27.16	26.96	27.18	26,800	726,364	27.103	27.12	27.12	27.16	26.96	27.18	26,800	27.103	2.26%
2024-02-22	26.52	-	26.96	26.36	26.52	1,059,400	27,951,400	26.384	26.52	-	26.96	26.36	26.52	1,059,400	26.384	3.03%
2024-02-21	25.74	25.72	26.96	25.70	25.72	3,100	79,698	25.709	25.74	25.72	26.96	25.70	25.72	3,100	25.709	-1.53%
2024-02-20	26.14	26.14	26.96	26.06	26.12	4,000	104,360	26.090	26.14	26.14	26.96	26.06	26.12	4,000	26.090	-0.68%
2024-02-19	26.32	-	26.96	26.34	26.38	1,700	44,810	26.359	26.32	-	26.96	26.34	26.38	1,700	26.359	-2.37%
2024-02-16	26.96	-	27.20	26.78	26.98	38,500	1,033,116	26.834	26.96	-	27.20	26.78	26.98	38,500	26.834	0.82%
2024-02-15	26.74	26.60	26.80	26.54	26.74	90,200	2,396,894	26.573	26.74	26.60	26.80	26.54	26.74	90,200	26.573	1.98%
2024-02-14	26.22	26.08	26.32	26.02	26.64	77,000	2,006,064	26.053	26.22	26.08	26.32	26.02	26.64	77,000	26.053	-1.58%
2024-02-09	26.64	26.58	26.64	26.56	26.66	17,800	473,414	26.596	26.64	26.58	26.64	26.56	26.66	17,800	26.596	0.23%
2024-02-08	26.58	25.88	26.58	26.36	26.60	92,400	2,456,738	26.588	26.58	25.88	26.58	26.36	26.60	92,400	26.588	2.47%
2024-02-07	25.94	25.88	26.36	25.94	26.08	43,700	1,133,856	25.946	25.94	25.88	26.36	25.94	26.08	43,700	25.946	-1.59%
2024-02-06	26.36	25.88	26.82	26.16	26.36	24,270	638,095	26.292	26.36	25.88	26.82	26.16	26.36	24,270	26.292	0.76%
2024-02-05	26.16	26.10	26.20	25.82	26.16	18,800	490,770	26.105	26.16	26.10	26.20	25.82	26.16	18,800	26.105	1.40%
2024-02-02	25.80	25.00	26.00	25.80	25.86	26,000	671,598	25.831	25.80	25.00	26.00	25.80	25.86	26,000	25.831	3.53%
2024-02-01	24.92	24.86	26.00	24.86	25.00	13,500	336,808	24.949	24.92	24.86	26.00	24.86	25.00	13,500	24.949	-1.89%
2024-01-31	25.40	24.88	26.00	25.28	25.42	64,100	1,623,156	25.322	25.40	24.88	26.00	25.28	25.42	64,100	25.322	-2.31%
2024-01-30	26.00	24.88	26.20	25.94	26.18	620,100	16,116,750	25.991	26.00	24.88	26.20	25.94	26.18	620,100	25.991	1.33%
2024-01-29	25.66	25.64	25.68	25.64	25.66	15,800	405,328	25.654	25.66	25.64	25.68	25.64	25.66	15,800	25.654	0.79%
2024-01-26	25.46	23.00	25.92	25.48	25.60	209,500	5,358,996	25.580	25.46	23.00	25.92	25.48	25.60	209,500	25.580	-1.77%
2024-01-25	25.92	23.00	25.98	25.80	25.94	116,700	3,012,532	25.814	25.92	23.00	25.98	25.80	25.94	116,700	25.814	-0.08%
2024-01-24	25.94	23.00	26.30	25.76	25.94	65,700	1,698,806	25.857	25.94	23.00	26.30	25.76	25.94	65,700	25.857	1.73%
2024-01-23	25.50	25.44	25.80	25.38	25.50	15,500	393,870	25.411	25.50	25.44	25.80	25.38	25.50	15,500	25.411	-0.47%
2024-01-22	25.62	25.62	25.74	25.62	25.68	40,400	1,036,654	25.660	25.62	25.62	25.74	25.62	25.68	40,400	25.660	3.98%
2024-01-19	24.64	24.62	24.64	24.56	24.64	36,900	908,134	24.611	24.64	24.62	24.64	24.56	24.64	36,900	24.611	3.62%
2024-01-18	23.78	23.40	24.00	23.66	23.76	4,800	113,924	23.734	23.78	23.40	24.00	23.66	23.76	4,800	23.734	0.51%
2024-01-17	23.66	23.64	23.94	23.64	24.00	38,100	909,476	23.871	23.66	23.64	23.94	23.64	24.00	38,100	23.871	-0.42%
2024-01-16	23.76	-	-	23.76	23.86	39,600	942,992	23.813	23.76	-	-	23.76	23.86	39,600	23.813	-1.66%
2024-01-15	24.16	24.12	-	24.06	24.20	40,000	965,790	24.145	24.16	24.12	-	24.06	24.20	40,000	24.145	1.00%
2024-01-12	23.92	-	24.02	23.88	24.02	89,800	2,152,914	23.975	23.92	-	24.02	23.88	24.02	89,800	23.975	-0.83%
2024-01-11	24.12	24.10	24.18	24.06	24.14	25,600	617,612	24.126	24.12	24.10	24.18	24.06	24.14	25,600	24.125	1.77%
2024-01-10	23.70	22.00	23.72	23.58	23.70	45,000	1,065,226	23.672	23.70	22.00	23.72	23.58	23.70	45,000	23.672	0.85%
2024-01-09	23.50	22.80	23.58	23.50	23.54	87,900	2,068,446	23.532	23.50	22.80	23.58	23.50	23.54	87,900	23.532	3.98%
2024-01-08	22.60	22.00	24.50	22.52	22.60	17,400	393,192	22.597	22.60	22.00	24.50	22.52	22.60	17,400	22.597	0.53%
2024-01-05	22.48	22.00	24.50	22.50	22.64	7,700	174,132	22.615	22.48	22.00	24.50	22.50	22.64	7,700	22.615	-1.83%
2024-01-04	22.90	22.86	24.50	22.86	22.90	41,400	947,340	22.883	22.90	22.86	24.50	22.86	22.90	41,400	22.883	-1.63%
2024-01-03	23.28	23.26	24.50	23.20	23.30	65,500	1,521,496	23.229	23.28	23.26	24.50	23.20	23.30	65,500	23.229	-3.48%
2024-01-02	24.12	24.10	24.50	24.04	24.12	152,100	3,660,816	24.069	24.12	24.10	24.50	24.04	24.12	152,100	24.068	-1.15%
2023-12-29	24.40	-	24.66	24.30	24.40	4,800	116,920	24.358	24.40	-	24.66	24.30	24.40	4,800	24.358	-0.41%
2023-12-28	24.50	-	-	24.48	24.50	33,840	829,039	24.499	24.50	-	-	24.48	24.50	33,840	24.499	0.74%
2023-12-27	24.32	-	24.50	24.00	24.34	32,000	775,272	24.227	24.32	-	24.50	24.00	24.34	32,000	24.227	2.27%
2023-12-22	23.78	23.66	24.00	23.78	23.80	1,200	28,538	23.782	23.78	23.66	24.00	23.78	23.80	1,200	23.782	0.59%
2023-12-21	23.64	23.56	-	23.44	23.64	138,200	3,249,470	23.513	23.64	23.56	-	23.44	23.64	138,200	23.513	-2.15%
2023-12-20	24.16	24.12	24.20	24.08	24.16	13,700	330,312	24.110	24.16	24.12	24.20	24.08	24.16	13,700	24.110	1.60%
2023-12-19	23.78	-	23.88	23.76	23.78	3,100	73,686	23.770	23.78	-	23.88	23.76	23.78	3,100	23.770	0.76%
2023-12-18	23.60	23.50	23.64	23.54	23.60	10,800	254,832	23.596	23.60	23.50	23.64	23.54	23.60	10,800	23.596	0.51%
2023-12-15	23.48	-	-	23.36	23.48	5,900	138,412	23.460	23.48	-	-	23.36	23.48	5,900	23.460	-0.51%
2023-12-14	23.60	-	-	23.60	23.72	16,800	397,710	23.673	23.60	-	-	23.60	23.72	16,800	23.673	2.79%
2023-12-13	22.96	22.94	-	22.92	22.96	12,300	282,142	22.938	22.96	22.94	-	22.92	22.96	12,300	22.938	1.68%
2023-12-12	22.58	-	-	22.50	22.58	12,500	281,938	22.555	22.58	-	-	22.50	22.58	12,500	22.555	2.36%
2023-12-11	22.06	-	22.06	22.04	22.06	3,900	86,000	22.051	22.06	-	22.06	22.04	22.06	3,900	22.051	0.82%
2023-12-08	21.88	-	22.02	21.88	21.98	9,800	214,652	21.903	21.88	-	22.02	21.88	21.98	9,800	21.903	2.15%
2023-12-07	21.42	-	-	21.38	21.42	7,100	151,974	21.405	21.42	-	-	21.38	21.42	7,100	21.405	-1.74%
2023-12-06	21.80	-	21.90	21.80	21.82	32,100	700,020	21.808	21.80	-	21.90	21.80	21.82	32,100	21.807	2.25%
2023-12-05	21.32	-	-	21.40	21.40	300	6,420	21.400	21.32	-	-	21.40	21.40	300	21.400	-2.02%
2023-12-04	21.76	-	21.90	21.78	21.84	11,400	248,904	21.834	21.76	-	21.90	21.78	21.84	11,400	21.834	0.09%
2023-12-01	21.74	-	-	21.70	21.76	25,200	547,782	21.737	21.74	-	-	21.70	21.76	25,200	21.737	-1.27%
2023-11-30	22.02	-	-	22.00	22.00	100	2,200	22.000	22.02	-	-	22.00	22.00	100	22.000	0.18%
2023-11-29	21.98	-	22.04	21.98	21.98	300	6,594	21.980	21.98	-	22.04	21.98	21.98	300	21.980	1.01%
2023-11-28	21.76	21.00	-	21.82	21.82	500	10,910	21.820	21.76	21.00	-	21.82	21.82	500	21.820	0.00%
2023-11-27	21.76	21.00	-	21.64	21.76	166,800	3,610,908	21.648	21.76	21.00	-	21.64	21.76	166,800	21.648	-0.82%
2023-11-24	21.94	21.00	21.94	21.94	21.94	1,000	21,940	21.940	21.94	21.00	21.94	21.94	21.94	1,000	21.940	-0.36%
2023-11-23	22.02	21.00	-	21.92	22.02	4,100	90,214	22.003	22.02	21.00	-	21.92	22.02	4,100	22.003	1.47%
2023-11-22	21.70	21.00	-	21.66	21.76	6,800	147,480	21.688	21.70	21.00	-	21.66	21.76	6,800	21.688	-1.45%
2023-11-21	22.02	21.00	22.14	22.00	22.14	13,600	300,312	22.082	22.02	21.00	22.14	22.00	22.14	13,600	22.082	2.80%
2023-11-20	21.42	21.42	21.50	21.42	21.44	1,000	21,428	21.428	21.42	21.42	21.50	21.42	21.44	1,000	21.428	-0.56%
2023-11-17	21.54	-	21.54	21.54	21.54	35,000	753,900	21.540	21.54	-	21.54	21.54	21.54	35,000	21.540	0.19%
2023-11-16	21.50	-	21.70	21.46	21.54	9,500	204,350	21.511	21.50	-	21.70	21.46	21.54	9,500	21.511	-0.83%
2023-11-15	21.68	-	21.68	21.58	21.70	34,000	734,244	21.595	21.68	-	21.68	21.58	21.70	34,000	21.595	4.53%
2023-11-14	20.74	-	-	20.70	20.74	2,700	55,916	20.710	20.74	-	-	20.70	20.74	2,700	20.710	0.58%
2023-11-13	20.62	-	20.68	20.62	20.64	2,800	57,782	20.636	20.62	-	20.68	20.62	20.64	2,800	20.636	3.57%
2023-11-10	19.91	-	-	19.83	19.90	10,900	216,401	19.853	19.91	-	-	19.83	19.90	10,900	19.853	-1.44%
2023-11-09	20.20	-	20.26	20.18	20.18	1,000	20,180	20.180	20.20	-	20.26	20.18	20.18	1,000	20.180	0.00%
2023-11-08	20.20	-	-	20.18	20.26	18,200	368,202	20.231	20.20	-	-	20.18	20.26	18,200	20.231	2.12%
2023-11-07	19.78	19.77	19.85	19.78	19.82	23,500	465,357	19.802	19.78	19.77	19.85	19.78	19.82	23,500	19.802	-0.10%
2023-11-06	19.80	19.78	-	19.72	20.00	2,200	43,633	19.833	19.80	19.78	-	19.72	20.00	2,200	19.833	3.12%
2023-11-03	19.20	19.18	19.23	19.17	19.21	7,900	151,679	19.200	19.20	19.18	19.23	19.17	19.21	7,900	19.200	2.07%
2023-11-02	18.81	-	18.82	18.77	18.83	30,400	571,665	18.805	18.81	-	18.82	18.77	18.83	30,400	18.805	4.73%
2023-11-01	17.96	-	-	17.90	18.00	11,400	204,478	17.937	17.96	-	-	17.90	18.00	11,400	17.937	1.58%
2023-10-31	17.68	-	-	17.68	17.74	222,200	3,930,088	17.687	17.68	-	-	17.68	17.74	222,200	17.687	-0.34%
2023-10-30	17.74	17.62	-	17.61	17.74	9,000	158,708	17.634	17.74	17.62	-	17.61	17.74	9,000	17.634	1.20%
2023-10-27	17.53	17.53	-	17.50	17.58	30,100	528,481	17.558	17.53	17.53	-	17.50	17.58	30,100	17.558	-0.06%
2023-10-26	17.54	17.54	-	17.50	17.68	24,700	435,439	17.629	17.54	17.54	-	17.50	17.68	24,700	17.629	-6.00%
2023-10-25	18.66	-	-	18.66	18.83	1,400	26,262	18.759	18.66	-	-	18.66	18.83	1,400	18.759	-0.64%
2023-10-24	18.78	18.68	-	18.61	18.86	1,200	22,516	18.763	18.78	18.68	-	18.61	18.86	1,200	18.763	-0.48%
2023-10-20	18.87	-	-	18.84	18.94	10,000	188,816	18.882	18.87	-	-	18.84	18.94	10,000	18.882	-2.13%
2023-10-19	19.28	-	-	19.28	19.40	12,000	232,342	19.362	19.28	-	-	19.28	19.40	12,000	19.362	-2.77%
2023-10-18	19.83	19.79	-	19.79	19.88	2,600	51,643	19.863	19.83	19.79	-	19.79	19.88	2,600	19.863	-1.34%
2023-10-17	20.10	-	-	20.00	20.10	9,800	196,380	20.039	20.10	-	-	20.00	20.10	9,800	20.039	2.45%
2023-10-16	19.62	19.60	-	19.62	19.79	5,200	102,670	19.744	19.62	19.60	-	19.62	19.79	5,200	19.744	-2.58%
2023-10-13	20.14	-	20.24	20.12	20.22	43,400	876,326	20.192	20.14	-	20.24	20.12	20.22	43,400	20.192	-1.47%
2023-10-12	20.44	-	20.46	20.38	20.44	10,100	206,038	20.400	20.44	-	20.46	20.38	20.44	10,100	20.400	1.79%
2023-10-11	20.08	-	20.24	20.04	20.08	3,700	74,220	20.060	20.08	-	20.24	20.04	20.08	3,700	20.059	0.96%
2023-10-10	19.89	-	-	19.90	19.90	1,500	29,850	19.900	19.89	-	-	19.90	19.90	1,500	19.900	2.95%
2023-10-09	19.32	-	-	19.32	19.44	15,900	307,878	19.363	19.32	-	-	19.32	19.44	15,900	19.363	1.47%
2023-10-06	19.04	19.05	-	18.97	19.00	900	17,097	18.997	19.04	19.05	-	18.97	19.00	900	18.997	-0.21%
2023-10-05	19.08	18.98	-	19.10	19.18	5,500	105,255	19.137	19.08	18.98	-	19.10	19.18	5,500	19.137	3.70%
2023-10-04	18.40	18.10	-	18.34	18.52	34,500	635,500	18.420	18.40	18.10	-	18.34	18.52	34,500	18.420	-4.56%
2023-10-03	19.28	-	-	19.23	19.29	17,600	339,175	19.271	19.28	-	-	19.23	19.29	17,600	19.271	0.68%
2023-09-29	19.15	18.60	-	18.68	19.07	10,100	191,133	18.924	19.15	18.60	-	18.68	19.07	10,100	18.924	2.52%
2023-09-28	18.68	18.60	19.00	18.67	18.78	14,900	279,619	18.766	18.68	18.60	19.00	18.67	18.78	14,900	18.766	-0.43%
2023-09-27	18.76	18.70	19.00	18.63	18.76	22,900	427,935	18.687	18.76	18.70	19.00	18.63	18.76	22,900	18.687	-0.85%
2023-09-26	18.92	-	19.00	18.87	18.99	11,800	223,389	18.931	18.92	-	19.00	18.87	18.99	11,800	18.931	-0.94%
2023-09-25	19.10	19.10	-	19.08	19.13	7,100	135,621	19.102	19.10	19.10	-	19.08	19.13	7,100	19.102	0.05%
2023-09-22	19.09	19.08	-	18.99	19.13	32,300	615,867	19.067	19.09	19.08	-	18.99	19.13	32,300	19.067	-2.60%
2023-09-21	19.60	-	-	19.56	19.63	10,300	201,964	19.608	19.60	-	-	19.56	19.63	10,300	19.608	-3.35%
2023-09-20	20.28	20.28	-	20.22	20.28	7,900	159,918	20.243	20.28	20.28	-	20.22	20.28	7,900	20.243	-0.88%
2023-09-19	20.46	-	-	20.46	20.46	1,100	22,506	20.460	20.46	-	-	20.46	20.46	1,100	20.460	0.39%
2023-09-18	20.38	-	-	20.38	20.42	7,300	148,906	20.398	20.38	-	-	20.38	20.42	7,300	20.398	-3.69%
2023-09-15	21.16	18.50	22.60	21.20	21.20	4,000	84,800	21.200	21.16	18.50	22.60	21.20	21.20	4,000	21.200	0.95%
2023-09-14	20.96	18.50	21.00	20.94	20.96	25,100	525,636	20.942	20.96	18.50	21.00	20.94	20.96	25,100	20.942	1.26%
2023-09-13	20.70	18.50	21.02	-	-	0	0	-	20.70	18.50	21.02	-	-	0	-	-1.71%
2023-09-12	21.06	18.50	22.60	21.06	21.12	10,600	223,332	21.069	21.06	18.50	22.60	21.06	21.12	10,600	21.069	0.48%
2023-09-11	20.96	18.50	-	20.86	20.96	150,100	3,131,096	20.860	20.96	18.50	-	20.86	20.96	150,100	20.860	0.96%
2023-09-07	20.76	18.50	-	20.74	20.88	16,300	340,086	20.864	20.76	18.50	-	20.74	20.88	16,300	20.864	-1.80%
2023-09-06	21.14	18.50	-	21.18	21.20	153,000	3,243,580	21.200	21.14	18.50	-	21.18	21.20	153,000	21.200	0.19%
2023-09-05	21.10	18.50	21.18	21.10	21.10	6,800	143,480	21.100	21.10	18.50	21.18	21.10	21.10	6,800	21.100	-1.03%
2023-09-04	21.32	18.50	-	21.22	21.32	50,700	1,076,356	21.230	21.32	18.50	-	21.22	21.32	50,700	21.230	0.47%
2023-08-31	21.22	18.50	21.30	21.20	21.24	11,200	237,548	21.210	21.22	18.50	21.30	21.20	21.24	11,200	21.210	1.05%
2023-08-30	21.00	18.50	-	21.02	21.08	10,700	225,250	21.051	21.00	18.50	-	21.02	21.08	10,700	21.051	4.17%
2023-08-29	20.16	20.10	-	20.14	20.28	12,900	260,752	20.213	20.16	20.10	-	20.14	20.28	12,900	20.213	1.41%
2023-08-28	19.88	18.50	-	19.87	19.88	8,000	158,990	19.874	19.88	18.50	-	19.87	19.88	8,000	19.874	2.21%
2023-08-25	19.45	18.50	-	19.38	19.51	17,800	346,435	19.463	19.45	18.50	-	19.38	19.51	17,800	19.463	-7.12%
2023-08-24	20.94	20.88	-	20.78	20.94	60,000	1,251,722	20.862	20.94	20.88	-	20.78	20.94	60,000	20.862	4.60%
2023-08-23	20.02	19.80	-	19.90	20.06	57,800	1,152,380	19.937	20.02	19.80	-	19.90	20.06	57,800	19.937	-0.10%
2023-08-22	20.04	19.80	-	19.74	20.04	47,500	950,185	20.004	20.04	19.80	-	19.74	20.04	47,500	20.004	3.46%
2023-08-21	19.37	18.80	-	19.19	19.30	10,100	194,296	19.237	19.37	18.80	-	19.19	19.30	10,100	19.237	0.78%
2023-08-18	19.22	18.50	-	19.22	19.30	73,100	1,407,219	19.251	19.22	18.50	-	19.22	19.30	73,100	19.251	-2.54%
2023-08-17	19.72	19.72	-	19.64	19.72	10,600	208,778	19.696	19.72	19.72	-	19.64	19.72	10,600	19.696	-2.47%
2023-08-16	20.22	20.12	-	20.14	20.16	52,000	1,048,238	20.158	20.22	20.12	-	20.14	20.16	52,000	20.158	-0.98%
2023-08-15	20.42	18.50	-	20.42	20.66	7,500	154,610	20.615	20.42	18.50	-	20.42	20.66	7,500	20.615	0.39%
2023-08-14	20.34	20.02	-	19.95	20.08	7,300	146,048	20.007	20.34	20.02	-	19.95	20.08	7,300	20.007	-0.39%
2023-08-11	20.42	20.38	-	20.42	20.54	800	16,408	20.510	20.42	20.38	-	20.42	20.54	800	20.510	-0.97%
2023-08-10	20.62	20.46	-	20.44	20.62	154,800	3,167,182	20.460	20.62	20.46	-	20.44	20.62	154,800	20.460	-1.43%
2023-08-09	20.92	20.78	-	20.80	20.92	6,200	129,280	20.852	20.92	20.78	-	20.80	20.92	6,200	20.852	-0.19%
2023-08-08	20.96	20.92	-	20.94	20.94	2,400	50,256	20.940	20.96	20.92	-	20.94	20.94	2,400	20.940	-0.19%
2023-08-07	21.00	20.00	-	20.92	21.00	22,700	476,576	20.995	21.00	20.00	-	20.92	21.00	22,700	20.995	-0.94%
2023-08-04	21.20	18.50	-	21.16	21.24	63,200	1,340,132	21.205	21.20	18.50	-	21.16	21.24	63,200	21.205	2.12%
2023-08-03	20.76	20.74	-	20.76	21.46	241,000	5,042,218	20.922	20.76	20.74	-	20.76	21.46	241,000	20.922	-3.26%
2023-08-02	21.46	-	21.90	21.46	21.76	38,900	843,176	21.676	21.46	-	21.90	21.46	21.76	38,900	21.675	-2.54%
2023-08-01	22.02	-	-	22.08	22.10	3,000	66,246	22.082	22.02	-	-	22.08	22.10	3,000	22.082	0.27%
2023-07-31	21.96	18.50	-	21.92	22.00	14,900	326,864	21.937	21.96	18.50	-	21.92	22.00	14,900	21.937	1.95%
2023-07-28	21.54	-	-	21.40	21.50	85,000	1,825,540	21.477	21.54	-	-	21.40	21.50	85,000	21.477	-1.28%
2023-07-27	21.82	21.82	-	-	-	0	0	-	21.82	21.82	-	-	-	0	-	1.21%
2023-07-26	21.56	21.56	-	21.52	21.54	21,800	469,172	21.522	21.56	21.56	-	21.52	21.54	21,800	21.522	0.75%
2023-07-25	21.40	18.50	-	21.28	21.40	55,900	1,194,202	21.363	21.40	18.50	-	21.28	21.40	55,900	21.363	0.28%
2023-07-24	21.34	21.00	21.52	21.30	21.36	48,700	1,039,110	21.337	21.34	21.00	21.52	21.30	21.36	48,700	21.337	-0.84%
2023-07-21	21.52	21.46	-	21.44	21.52	4,700	100,864	21.460	21.52	21.46	-	21.44	21.52	4,700	21.460	-2.62%
2023-07-20	22.10	-	-	22.08	22.48	50,700	1,126,894	22.227	22.10	-	-	22.08	22.48	50,700	22.227	-1.69%
2023-07-19	22.48	-	22.60	22.42	22.50	47,200	1,058,990	22.436	22.48	-	22.60	22.42	22.50	47,200	22.436	1.72%
2023-07-18	22.10	20.00	22.12	22.00	22.10	19,800	437,190	22.080	22.10	20.00	22.12	22.00	22.10	19,800	22.080	1.56%
2023-07-14	21.76	19.85	21.84	21.68	21.82	40,500	881,658	21.769	21.76	19.85	21.84	21.68	21.82	40,500	21.769	2.45%
2023-07-13	21.24	19.85	21.60	21.14	21.22	31,300	663,390	21.195	21.24	19.85	21.60	21.14	21.22	31,300	21.195	2.81%
2023-07-12	20.66	20.64	-	20.62	20.66	9,000	185,860	20.651	20.66	20.64	-	20.62	20.66	9,000	20.651	0.98%
2023-07-11	20.46	20.00	20.42	20.36	20.50	1,600	32,600	20.375	20.46	20.00	20.42	20.36	20.50	1,600	20.375	1.49%
2023-07-10	20.16	19.85	-	20.08	20.30	44,000	884,596	20.105	20.16	19.85	-	20.08	20.30	44,000	20.104	-0.98%
2023-07-07	20.36	19.00	20.36	20.36	20.52	36,400	745,392	20.478	20.36	19.00	20.36	20.36	20.52	36,400	20.478	-0.97%
2023-07-06	20.56	19.00	20.82	20.54	20.64	84,500	1,738,630	20.576	20.56	19.00	20.82	20.54	20.64	84,500	20.576	-0.77%
2023-07-05	20.72	19.00	21.10	20.68	20.82	169,700	3,523,370	20.762	20.72	19.00	21.10	20.68	20.82	169,700	20.762	-0.38%
2023-07-04	20.80	19.00	20.90	20.78	20.78	1,700	35,326	20.780	20.80	19.00	20.90	20.78	20.78	1,700	20.780	-0.10%
2023-07-03	20.82	20.82	20.96	20.76	20.84	21,000	436,840	20.802	20.82	20.82	20.96	20.76	20.84	21,000	20.802	2.87%
2023-06-30	20.24	19.00	20.34	20.24	20.26	84,000	1,700,200	20.241	20.24	19.00	20.34	20.24	20.26	84,000	20.240	-0.10%
2023-06-29	20.26	20.04	20.40	20.24	20.34	112,100	2,271,686	20.265	20.26	20.04	20.40	20.24	20.34	112,100	20.265	1.10%
2023-06-28	20.04	20.04	20.30	19.97	19.97	200	3,994	19.970	20.04	20.04	20.30	19.97	19.97	200	19.970	2.14%
2023-06-27	19.62	19.62	20.30	19.56	20.00	8,100	159,424	19.682	19.62	19.62	20.30	19.56	20.00	8,100	19.682	-1.75%
2023-06-26	19.97	19.95	20.00	19.95	20.20	5,500	110,609	20.111	19.97	19.95	20.00	19.95	20.20	5,500	20.111	-1.24%
2023-06-23	20.22	20.00	20.32	20.22	20.26	18,200	368,404	20.242	20.22	20.00	20.32	20.22	20.26	18,200	20.242	-1.17%
2023-06-21	20.46	20.00	20.46	20.48	20.58	12,900	265,472	20.579	20.46	20.00	20.46	20.48	20.58	12,900	20.579	-0.10%
2023-06-20	20.48	20.00	20.76	20.40	20.46	19,630	401,231	20.440	20.48	20.00	20.76	20.40	20.46	19,630	20.440	-0.58%
2023-06-19	20.60	19.95	20.76	20.54	20.64	8,600	176,920	20.572	20.60	19.95	20.76	20.54	20.64	8,600	20.572	-0.87%
2023-06-16	20.78	19.95	20.84	20.74	20.82	9,800	203,620	20.778	20.78	19.95	20.84	20.74	20.82	9,800	20.778	1.76%
2023-06-15	20.42	19.95	20.80	20.32	20.42	23,500	478,240	20.351	20.42	19.95	20.80	20.32	20.42	23,500	20.351	0.99%
2023-06-14	20.22	20.20	20.58	20.10	20.20	10,200	205,240	20.122	20.22	20.20	20.58	20.10	20.20	10,200	20.122	0.70%
2023-06-13	20.08	19.50	20.20	19.57	20.08	30,000	598,239	19.941	20.08	19.50	20.20	19.57	20.08	30,000	19.941	3.67%
2023-06-12	19.37	-	19.40	19.29	19.30	8,700	167,894	19.298	19.37	-	19.40	19.29	19.30	8,700	19.298	1.79%
2023-06-09	19.03	19.03	19.50	19.03	19.09	17,100	325,573	19.039	19.03	19.03	19.50	19.03	19.09	17,100	19.039	2.42%
2023-06-08	18.58	18.49	18.65	18.45	18.69	16,600	307,921	18.550	18.58	18.49	18.65	18.45	18.69	16,600	18.549	-3.48%
2023-06-07	19.25	-	-	19.31	19.33	22,400	432,820	19.322	19.25	-	-	19.31	19.33	22,400	19.322	-0.57%
2023-06-06	19.36	19.36	-	19.30	19.37	31,400	608,132	19.367	19.36	19.36	-	19.30	19.37	31,400	19.367	0.52%
2023-06-05	19.26	19.13	-	19.17	19.28	9,400	180,573	19.210	19.26	19.13	-	19.17	19.28	9,400	19.210	0.78%
2023-06-02	19.11	-	-	19.00	19.11	69,300	1,319,524	19.041	19.11	-	-	19.00	19.11	69,300	19.041	2.96%
2023-06-01	18.56	-	-	18.44	18.59	11,418	211,722	18.543	18.56	-	-	18.44	18.59	11,418	18.543	-0.85%
2023-05-31	18.72	18.60	-	18.63	18.77	121,800	2,274,700	18.676	18.72	18.60	-	18.63	18.77	121,800	18.676	-0.58%
2023-05-30	18.83	18.82	-	18.73	18.78	7,500	140,655	18.754	18.83	18.82	-	18.73	18.78	7,500	18.754	0.05%
2023-05-29	18.82	-	18.91	18.71	18.84	82,600	1,548,300	18.745	18.82	-	18.91	18.71	18.84	82,600	18.745	8.04%
2023-05-25	17.42	-	-	17.37	17.43	4,800	83,512	17.398	17.42	-	-	17.37	17.43	4,800	17.398	1.99%
2023-05-24	17.08	-	17.14	17.14	17.19	8,800	151,020	17.161	17.08	-	17.14	17.14	17.19	8,800	17.161	-2.95%
2023-05-23	17.60	-	17.69	17.64	17.70	8,300	146,732	17.679	17.60	-	17.69	17.64	17.70	8,300	17.679	0.92%
2023-05-22	17.44	-	17.45	17.44	17.44	3,300	57,552	17.440	17.44	-	17.45	17.44	17.44	3,300	17.440	-0.40%
2023-05-19	17.51	-	17.62	17.48	17.61	89,500	1,572,507	17.570	17.51	-	17.62	17.48	17.61	89,500	17.570	3.49%
2023-05-18	16.92	-	17.10	16.88	16.94	13,900	234,818	16.893	16.92	-	17.10	16.88	16.94	13,900	16.893	2.17%
2023-05-17	16.56	-	16.65	16.54	16.60	10,300	170,392	16.543	16.56	-	16.65	16.54	16.60	10,300	16.543	-0.12%
2023-05-16	16.58	-	-	16.52	16.58	24,400	404,432	16.575	16.58	-	-	16.52	16.58	24,400	16.575	1.04%
2023-05-15	16.41	16.34	-	16.29	16.34	53,622	873,609	16.292	16.41	16.34	-	16.29	16.34	53,622	16.292	-0.85%
2023-05-12	16.55	15.82	-	16.52	16.56	59,400	982,472	16.540	16.55	15.82	-	16.52	16.56	59,400	16.540	0.85%
2023-05-11	16.41	16.00	-	16.39	16.41	6,100	100,030	16.398	16.41	16.00	-	16.39	16.41	6,100	16.398	2.88%
2023-05-10	15.95	15.80	-	16.07	16.07	200	3,214	16.070	15.95	15.80	-	16.07	16.07	200	16.070	-1.48%
2023-05-09	16.19	-	-	16.19	16.20	8,400	136,030	16.194	16.19	-	-	16.19	16.20	8,400	16.194	0.19%
2023-05-08	16.16	15.60	-	16.14	16.19	17,700	285,984	16.157	16.16	15.60	-	16.14	16.19	17,700	16.157	3.32%
2023-05-05	15.64	15.63	15.70	15.63	15.71	12,500	195,640	15.651	15.64	15.63	15.70	15.63	15.71	12,500	15.651	-0.70%
2023-05-04	15.75	15.60	-	15.69	15.83	7,400	116,484	15.741	15.75	15.60	-	15.69	15.83	7,400	15.741	-0.76%
2023-05-03	15.87	15.83	-	15.85	15.90	3,100	49,230	15.881	15.87	15.83	-	15.85	15.90	3,100	15.881	-1.55%
2023-05-02	16.12	15.20	16.20	16.00	16.12	7,600	122,042	16.058	16.12	15.20	16.20	16.00	16.12	7,600	16.058	1.38%
2023-04-28	15.90	15.20	16.11	15.86	15.95	13,700	218,242	15.930	15.90	15.20	16.11	15.86	15.95	13,700	15.930	3.25%
2023-04-27	15.40	15.27	-	15.27	15.29	2,300	35,141	15.279	15.40	15.27	-	15.27	15.29	2,300	15.279	0.65%
2023-04-26	15.30	15.20	-	15.28	15.38	14,100	216,203	15.334	15.30	15.20	-	15.28	15.38	14,100	15.334	-0.46%
2023-04-25	15.37	15.20	-	15.37	15.48	10,000	154,042	15.404	15.37	15.20	-	15.37	15.48	10,000	15.404	-0.77%
2023-04-24	15.49	15.49	-	15.46	15.57	4,500	69,792	15.509	15.49	15.49	-	15.46	15.57	4,500	15.509	-0.26%
2023-04-21	15.53	15.20	-	15.50	15.62	272,330	4,249,088	15.603	15.53	15.20	-	15.50	15.62	272,330	15.603	-0.45%
2023-04-20	15.60	15.20	15.78	15.78	15.78	600	9,468	15.780	15.60	15.20	15.78	15.78	15.78	600	15.780	-0.70%
2023-04-19	15.71	15.20	-	15.70	15.71	4,000	62,810	15.703	15.71	15.20	-	15.70	15.71	4,000	15.703	-0.88%
2023-04-18	15.85	15.20	-	15.83	15.84	2,700	42,748	15.833	15.85	15.20	-	15.83	15.84	2,700	15.833	-0.50%
2023-04-17	15.93	15.90	15.93	15.85	15.95	20,400	323,839	15.875	15.93	15.90	15.93	15.85	15.95	20,400	15.874	0.00%
2023-04-14	15.93	15.90	15.96	15.85	15.93	370,400	5,884,171	15.886	15.93	15.90	15.96	15.85	15.93	370,400	15.886	3.58%
2023-04-13	15.38	15.30	-	15.32	15.40	3,800	58,266	15.333	15.38	15.30	-	15.32	15.40	3,800	15.333	-1.35%
2023-04-12	15.59	15.40	-	15.62	15.63	3,300	51,576	15.629	15.59	15.40	-	15.62	15.63	3,300	15.629	-1.33%
2023-04-11	15.80	15.40	15.84	15.80	15.80	200	3,160	15.800	15.80	15.40	15.84	15.80	15.80	200	15.800	1.35%
2023-04-06	15.59	15.41	-	15.59	15.60	10,100	157,460	15.590	15.59	15.41	-	15.59	15.60	10,100	15.590	-2.50%
2023-04-04	15.99	15.60	16.05	15.94	16.00	3,700	59,102	15.974	15.99	15.60	16.05	15.94	16.00	3,700	15.974	0.19%
2023-04-03	15.96	15.60	-	15.91	15.96	8,000	127,559	15.945	15.96	15.60	-	15.91	15.96	8,000	15.945	2.05%
2023-03-31	15.64	15.60	15.70	15.64	15.72	18,500	290,094	15.681	15.64	15.60	15.70	15.64	15.72	18,500	15.681	1.62%
2023-03-30	15.39	14.80	-	15.27	15.39	294,900	4,509,123	15.290	15.39	14.80	-	15.27	15.39	294,900	15.290	2.46%
2023-03-29	15.02	14.91	-	14.94	14.94	5,500	82,170	14.940	15.02	14.91	-	14.94	14.94	5,500	14.940	0.87%
2023-03-28	14.89	14.85	-	14.90	15.02	5,500	82,128	14.932	14.89	14.85	-	14.90	15.02	5,500	14.932	-1.26%
2023-03-27	15.08	15.00	15.34	15.08	15.30	22,200	337,010	15.181	15.08	15.00	15.34	15.08	15.30	22,200	15.181	-0.98%
2023-03-24	15.23	15.00	-	15.07	15.24	577,100	8,741,953	15.148	15.23	15.00	-	15.07	15.24	577,100	15.148	1.74%
2023-03-23	14.97	14.90	-	14.78	15.00	20,200	301,366	14.919	14.97	14.90	-	14.78	15.00	20,200	14.919	-0.66%
2023-03-22	15.07	-	15.12	14.97	15.13	9,200	139,113	15.121	15.07	-	15.12	14.97	15.13	9,200	15.121	1.76%
2023-03-21	14.81	14.40	14.85	14.69	14.82	13,100	192,606	14.703	14.81	14.40	14.85	14.69	14.82	13,100	14.703	2.42%
2023-03-20	14.46	14.40	14.97	14.40	14.71	74,500	1,080,772	14.507	14.46	14.40	14.97	14.40	14.71	74,500	14.507	-2.43%
2023-03-17	14.82	12.50	14.97	14.51	14.82	20,600	304,569	14.785	14.82	12.50	14.97	14.51	14.82	20,600	14.785	4.66%
2023-03-16	14.16	13.00	14.22	14.13	14.16	48,000	679,188	14.150	14.16	13.00	14.22	14.13	14.16	48,000	14.150	1.43%
2023-03-15	13.96	13.00	14.40	13.89	13.96	9,100	126,586	13.911	13.96	13.00	14.40	13.89	13.96	9,100	13.911	4.65%
2023-03-14	13.34	13.29	14.40	13.30	13.39	19,200	256,314	13.350	13.34	13.29	14.40	13.30	13.39	19,200	13.350	-1.40%
2023-03-13	13.53	13.51	13.58	13.35	13.61	211,200	2,850,122	13.495	13.53	13.51	13.58	13.35	13.61	211,200	13.495	0.89%
2023-03-10	13.41	13.00	14.40	13.32	13.41	20,000	266,755	13.338	13.41	13.00	14.40	13.32	13.41	20,000	13.338	-3.46%
2023-03-09	13.89	13.70	14.40	13.89	13.89	500	6,945	13.890	13.89	13.70	14.40	13.89	13.89	500	13.890	0.43%
2023-03-08	13.83	13.70	14.40	13.83	13.87	5,100	70,671	13.857	13.83	13.70	14.40	13.83	13.87	5,100	13.857	-2.88%
2023-03-07	14.24	13.00	14.35	14.24	14.24	4,300	61,232	14.240	14.24	13.00	14.35	14.24	14.24	4,300	14.240	0.00%
2023-03-06	14.24	13.00	14.40	14.15	14.29	32,500	462,725	14.238	14.24	13.00	14.40	14.15	14.29	32,500	14.238	5.09%
2023-03-03	13.55	13.00	13.60	13.53	13.57	66,900	906,949	13.557	13.55	13.00	13.60	13.53	13.57	66,900	13.557	2.89%
2023-03-02	13.17	13.17	-	13.16	13.40	17,200	227,738	13.241	13.17	13.17	-	13.16	13.40	17,200	13.241	-4.08%
2023-03-01	13.73	13.70	-	13.55	13.74	84,500	1,145,519	13.556	13.73	13.70	-	13.55	13.74	84,500	13.556	1.03%
2023-02-28	13.59	13.40	-	13.64	13.76	7,000	96,038	13.720	13.59	13.40	-	13.64	13.76	7,000	13.720	0.22%
2023-02-27	13.56	13.56	-	13.54	13.60	2,300	31,163	13.549	13.56	13.56	-	13.54	13.60	2,300	13.549	-2.02%
2023-02-24	13.84	13.60	-	-	-	0	0	-	13.84	13.60	-	-	-	0	-	-0.29%
2023-02-23	13.88	13.86	-	13.88	13.94	408,300	5,687,640	13.930	13.88	13.86	-	13.88	13.94	408,300	13.930	1.09%
2023-02-22	13.73	13.70	-	13.71	14.00	7,800	107,157	13.738	13.73	13.70	-	13.71	14.00	7,800	13.738	-3.31%
2023-02-21	14.20	14.00	14.20	14.20	14.24	9,400	133,617	14.215	14.20	14.00	14.20	14.20	14.24	9,400	14.215	-0.84%
2023-02-20	14.32	14.32	-	14.27	14.30	9,600	137,172	14.289	14.32	14.32	-	14.27	14.30	9,600	14.289	-0.35%
2023-02-17	14.37	14.37	-	14.35	14.51	10,600	153,210	14.454	14.37	14.37	-	14.35	14.51	10,600	14.454	-5.58%
2023-02-16	15.22	14.68	15.30	15.22	15.30	105,500	1,612,833	15.288	15.22	14.68	15.30	15.22	15.30	105,500	15.288	3.68%
2023-02-15	14.68	14.65	14.84	14.68	14.84	40,500	597,541	14.754	14.68	14.65	14.84	14.68	14.84	40,500	14.754	-0.20%
2023-02-14	14.71	14.36	-	14.64	14.67	8,100	118,659	14.649	14.71	14.36	-	14.64	14.67	8,100	14.649	3.66%
2023-02-13	14.19	14.10	-	14.07	14.20	56,000	788,408	14.079	14.19	14.10	-	14.07	14.20	56,000	14.079	-1.32%
2023-02-10	14.38	14.24	-	14.35	14.50	19,000	273,226	14.380	14.38	14.24	-	14.35	14.50	19,000	14.380	-3.43%
2023-02-09	14.89	14.84	-	14.80	14.89	30,200	447,985	14.834	14.89	14.84	-	14.80	14.89	30,200	14.834	-2.81%
2023-02-08	15.32	14.60	15.40	15.24	15.32	26,800	409,753	15.289	15.32	14.60	15.40	15.24	15.32	26,800	15.289	4.15%
2023-02-07	14.71	14.70	-	14.71	14.78	13,800	203,269	14.730	14.71	14.70	-	14.71	14.78	13,800	14.730	-0.47%
2023-02-06	14.78	14.70	14.86	14.75	14.87	81,300	1,204,541	14.816	14.78	14.70	14.86	14.75	14.87	81,300	14.816	-0.54%
2023-02-03	14.86	14.80	15.00	14.85	15.05	97,900	1,467,369	14.988	14.86	14.80	15.00	14.85	15.05	97,900	14.988	1.64%
2023-02-02	14.62	14.60	14.72	14.62	14.72	108,700	1,594,987	14.673	14.62	14.60	14.72	14.62	14.72	108,700	14.673	5.94%
2023-02-01	13.80	13.78	13.96	13.71	13.80	254,600	3,496,374	13.733	13.80	13.78	13.96	13.71	13.80	254,600	13.733	2.60%
2023-01-31	13.45	13.38	14.00	13.34	13.93	211,500	2,839,474	13.425	13.45	13.38	14.00	13.34	13.93	211,500	13.425	-2.39%
2023-01-30	13.78	13.39	13.93	13.78	13.95	481,300	6,675,532	13.870	13.78	13.39	13.93	13.78	13.95	481,300	13.870	1.40%
2023-01-27	13.59	13.39	13.60	13.55	13.60	18,000	244,170	13.565	13.59	13.39	13.60	13.55	13.60	18,000	13.565	1.80%
2023-01-26	13.35	12.10	13.42	13.23	13.42	77,200	1,028,358	13.321	13.35	12.10	13.42	13.23	13.42	77,200	13.321	8.71%
2023-01-20	12.28	12.21	12.33	12.20	12.28	317,800	3,895,594	12.258	12.28	12.21	12.33	12.20	12.28	317,800	12.258	-0.49%
2023-01-19	12.34	12.30	12.38	12.30	12.40	13,800	170,453	12.352	12.34	12.30	12.38	12.30	12.40	13,800	12.352	-3.29%
2023-01-18	12.76	12.70	-	12.64	12.79	58,000	739,800	12.755	12.76	12.70	-	12.64	12.79	58,000	12.755	2.00%
2023-01-17	12.51	12.40	12.54	12.49	12.55	52,300	654,824	12.521	12.51	12.40	12.54	12.49	12.55	52,300	12.521	-0.87%
2023-01-16	12.62	12.40	-	12.60	12.67	28,100	355,051	12.635	12.62	12.40	-	12.60	12.67	28,100	12.635	1.37%
2023-01-13	12.45	11.00	12.46	12.40	12.47	130,400	1,622,816	12.445	12.45	11.00	12.46	12.40	12.47	130,400	12.445	0.89%
2023-01-12	12.34	12.31	12.36	12.32	12.39	70,000	864,790	12.354	12.34	12.31	12.36	12.32	12.39	70,000	12.354	3.52%
2023-01-11	11.92	11.00	11.92	11.90	11.99	66,600	794,875	11.935	11.92	11.00	11.92	11.90	11.99	66,600	11.935	1.71%
2023-01-10	11.72	11.00	-	11.67	11.74	34,100	398,988	11.701	11.72	11.00	-	11.67	11.74	34,100	11.701	0.69%
2023-01-09	11.64	11.24	11.74	11.64	11.71	724,600	8,456,293	11.670	11.64	11.24	11.74	11.64	11.71	724,600	11.670	5.53%
2023-01-06	11.03	10.80	11.30	11.03	11.12	38,500	426,842	11.087	11.03	10.80	11.30	11.03	11.12	38,500	11.087	-2.22%
2023-01-05	11.28	11.28	11.50	11.28	11.37	90,500	1,022,882	11.303	11.28	11.28	11.50	11.28	11.37	90,500	11.303	-0.97%
2023-01-04	11.39	11.36	11.43	11.31	11.39	221,200	2,509,704	11.346	11.39	11.36	11.43	11.31	11.39	221,200	11.346	-1.04%
2023-01-03	11.51	11.42	-	11.40	11.51	95,600	1,097,356	11.479	11.51	11.42	-	11.40	11.51	95,600	11.479	1.86%
2022-12-30	11.30	11.30	11.51	11.28	11.42	43,500	494,786	11.374	11.30	11.30	11.51	11.28	11.42	43,500	11.374	3.01%
2022-12-29	10.97	10.97	-	10.91	11.00	101,700	1,114,088	10.955	10.97	10.97	-	10.91	11.00	101,700	10.955	-2.23%
2022-12-28	11.22	11.22	-	11.19	11.40	66,600	746,672	11.211	11.22	11.22	-	11.19	11.40	66,600	11.211	-2.52%
2022-12-23	11.51	11.50	-	11.47	11.52	89,000	1,024,312	11.509	11.51	11.50	-	11.47	11.52	89,000	11.509	-5.19%
2022-12-22	12.14	11.40	-	12.12	12.17	40,800	495,282	12.139	12.14	11.40	-	12.12	12.17	40,800	12.139	2.10%
2022-12-21	11.89	11.85	-	11.87	11.90	103,300	1,226,422	11.872	11.89	11.85	-	11.87	11.90	103,300	11.872	2.85%
2022-12-20	11.56	11.56	-	11.50	12.00	165,200	1,918,264	11.612	11.56	11.56	-	11.50	12.00	165,200	11.612	-4.46%
2022-12-19	12.10	12.10	-	12.10	12.20	11,500	139,211	12.105	12.10	12.10	-	12.10	12.20	11,500	12.105	-1.22%
2022-12-16	12.25	12.20	14.50	12.26	12.40	59,600	733,613	12.309	12.25	12.20	14.50	12.26	12.40	59,600	12.309	-5.77%
2022-12-15	13.00	12.40	13.00	12.99	13.19	50,700	664,587	13.108	13.00	12.40	13.00	12.99	13.19	50,700	13.108	-3.20%
2022-12-14	13.43	12.40	13.51	13.43	13.53	24,000	324,102	13.504	13.43	12.40	13.51	13.43	13.53	24,000	13.504	1.82%
2022-12-13	13.19	13.18	-	12.80	13.19	131,000	1,725,142	13.169	13.19	13.18	-	12.80	13.19	131,000	13.169	3.05%
2022-12-12	12.80	12.80	-	12.74	12.83	35,900	459,132	12.789	12.80	12.80	-	12.74	12.83	35,900	12.789	-2.51%
2022-12-09	13.13	13.13	13.40	13.04	13.13	34,600	452,844	13.088	13.13	13.13	13.40	13.04	13.13	34,600	13.088	2.74%
2022-12-08	12.78	12.61	-	12.60	12.79	17,900	227,380	12.703	12.78	12.61	-	12.60	12.79	17,900	12.703	-0.31%
2022-12-07	12.82	12.80	-	12.82	13.20	95,000	1,222,592	12.869	12.82	12.80	-	12.82	13.20	95,000	12.869	-3.75%
2022-12-06	13.32	13.26	-	13.32	13.60	8,600	114,960	13.367	13.32	13.26	-	13.32	13.60	8,600	13.367	-2.77%
2022-12-05	13.70	13.60	13.89	13.68	13.79	122,400	1,677,215	13.703	13.70	13.60	13.89	13.68	13.79	122,400	13.703	-0.94%
2022-12-02	13.83	13.60	13.95	13.80	13.83	15,000	207,237	13.816	13.83	13.60	13.95	13.80	13.83	15,000	13.816	-0.72%
2022-12-01	13.93	13.80	13.93	13.87	14.00	73,400	1,022,238	13.927	13.93	13.80	13.93	13.87	14.00	73,400	13.927	8.57%
2022-11-30	12.83	12.82	12.84	12.80	12.84	19,100	245,034	12.829	12.83	12.82	12.84	12.80	12.84	19,100	12.829	-2.43%
2022-11-29	13.15	13.14	14.35	13.00	13.16	37,300	488,059	13.085	13.15	13.14	14.35	13.00	13.16	37,300	13.085	-0.30%
2022-11-28	13.19	13.14	14.35	13.13	13.20	27,100	356,608	13.159	13.19	13.14	14.35	13.13	13.20	27,100	13.159	-3.44%
2022-11-25	13.66	12.80	13.77	13.62	13.68	37,400	510,021	13.637	13.66	12.80	13.77	13.62	13.68	37,400	13.637	0.29%
2022-11-24	13.62	13.57	13.73	13.60	13.65	59,800	815,334	13.634	13.62	13.57	13.73	13.60	13.65	59,800	13.634	2.02%
2022-11-23	13.35	13.30	14.35	13.25	13.35	25,500	338,295	13.267	13.35	13.30	14.35	13.25	13.35	25,500	13.266	3.25%
2022-11-22	12.93	12.80	14.50	12.91	13.00	20,000	258,884	12.944	12.93	12.80	14.50	12.91	13.00	20,000	12.944	-1.15%
2022-11-21	13.08	13.00	14.50	13.08	13.18	33,200	435,800	13.127	13.08	13.00	14.50	13.08	13.18	33,200	13.127	-1.28%
2022-11-18	13.25	13.22	14.50	13.20	13.34	152,900	2,028,736	13.268	13.25	13.22	14.50	13.20	13.34	152,900	13.268	-1.34%
2022-11-17	13.43	13.40	14.50	13.32	13.40	25,100	334,988	13.346	13.43	13.40	14.50	13.32	13.40	25,100	13.346	-2.68%
2022-11-16	13.80	13.81	14.50	13.57	13.80	35,200	482,614	13.711	13.80	13.81	14.50	13.57	13.80	35,200	13.711	1.69%
2022-11-15	13.57	13.54	14.50	13.40	13.58	60,800	821,205	13.507	13.57	13.54	14.50	13.40	13.58	60,800	13.507	1.04%
2022-11-14	13.43	-	13.50	13.39	13.52	142,600	1,918,659	13.455	13.43	-	13.50	13.39	13.52	142,600	13.455	0.60%
2022-11-11	13.35	13.33	13.40	12.40	13.36	166,800	2,188,059	13.118	13.35	13.33	13.40	12.40	13.36	166,800	13.118	15.89%
2022-11-10	11.52	11.48	12.25	11.50	11.57	63,900	737,229	11.537	11.52	11.48	12.25	11.50	11.57	63,900	11.537	-4.32%
2022-11-09	12.04	11.95	12.33	12.00	12.17	101,800	1,230,749	12.090	12.04	11.95	12.33	12.00	12.17	101,800	12.090	2.38%
2022-11-08	11.76	11.76	12.30	11.75	11.88	83,300	987,349	11.853	11.76	11.76	12.30	11.75	11.88	83,300	11.853	2.98%
2022-11-07	11.42	11.40	11.50	11.36	11.55	99,400	1,139,467	11.464	11.42	11.40	11.50	11.36	11.55	99,400	11.463	0.88%
2022-11-04	11.32	11.30	-	11.25	11.43	271,200	3,070,302	11.321	11.32	11.30	-	11.25	11.43	271,200	11.321	-3.17%
2022-11-03	11.69	11.66	12.58	11.68	11.81	153,900	1,805,553	11.732	11.69	11.66	12.58	11.68	11.81	153,900	11.732	-7.52%
2022-11-02	12.64	12.61	12.64	12.59	12.64	41,200	519,622	12.612	12.64	12.61	12.64	12.59	12.64	41,200	12.612	-2.32%
2022-11-01	12.94	12.92	14.65	12.86	12.97	44,900	579,689	12.911	12.94	12.92	14.65	12.86	12.97	44,900	12.911	-0.69%
2022-10-31	13.03	-	13.16	12.95	13.03	54,100	702,735	12.990	13.03	-	13.16	12.95	13.03	54,100	12.990	8.76%
2022-10-28	11.98	11.98	14.65	11.98	12.22	91,200	1,107,414	12.143	11.98	11.98	14.65	11.98	12.22	91,200	12.143	-6.48%
2022-10-27	12.81	12.00	13.20	12.81	12.91	14,800	190,750	12.889	12.81	12.00	13.20	12.81	12.91	14,800	12.889	-1.31%
2022-10-26	12.98	12.86	14.65	12.86	12.96	93,000	1,199,156	12.894	12.98	12.86	14.65	12.86	12.96	93,000	12.894	0.62%
2022-10-25	12.90	12.89	-	12.79	12.97	72,800	937,945	12.884	12.90	12.89	-	12.79	12.97	72,800	12.884	2.71%
2022-10-24	12.56	12.56	12.70	12.51	12.81	236,700	3,000,838	12.678	12.56	12.56	12.70	12.51	12.81	236,700	12.678	5.37%
2022-10-21	11.92	11.90	12.20	11.88	12.03	17,600	210,356	11.952	11.92	11.90	12.20	11.88	12.03	17,600	11.952	-0.17%
2022-10-20	11.94	11.90	11.94	11.87	12.30	91,500	1,095,737	11.975	11.94	11.90	11.94	11.87	12.30	91,500	11.975	-3.71%
2022-10-19	12.40	12.31	-	12.32	12.67	94,400	1,186,507	12.569	12.40	12.31	-	12.32	12.67	94,400	12.569	-1.20%
2022-10-18	12.55	12.54	12.62	12.26	12.56	102,800	1,272,377	12.377	12.55	12.54	12.62	12.26	12.56	102,800	12.377	7.63%
2022-10-17	11.66	11.64	-	11.42	11.66	210,700	2,431,125	11.538	11.66	11.64	-	11.42	11.66	210,700	11.538	-3.87%
2022-10-14	12.13	12.03	12.30	12.05	12.28	151,000	1,837,592	12.170	12.13	12.03	12.30	12.05	12.28	151,000	12.169	4.66%
2022-10-13	11.59	11.55	-	11.50	11.61	51,800	599,073	11.565	11.59	11.55	-	11.50	11.61	51,800	11.565	-1.28%
2022-10-12	11.74	11.60	-	11.59	11.83	129,700	1,522,364	11.738	11.74	11.60	-	11.59	11.83	129,700	11.738	0.34%
2022-10-11	11.70	11.68	-	11.63	11.90	57,500	674,236	11.726	11.70	11.68	-	11.63	11.90	57,500	11.726	-2.66%
2022-10-10	12.02	11.98	12.05	11.96	12.10	194,700	2,346,991	12.054	12.02	11.98	12.05	11.96	12.10	194,700	12.054	-7.54%
2022-10-07	13.00	12.97	15.00	12.95	13.11	89,300	1,166,591	13.064	13.00	12.97	15.00	12.95	13.11	89,300	13.064	-2.55%
2022-10-06	13.34	-	15.00	13.29	13.51	86,500	1,159,953	13.410	13.34	-	15.00	13.29	13.51	86,500	13.410	1.21%
2022-10-05	13.18	13.15	13.31	13.15	13.22	110,900	1,463,263	13.194	13.18	13.15	13.31	13.15	13.22	110,900	13.194	10.57%
2022-10-03	11.92	11.85	12.68	11.85	12.07	154,500	1,842,956	11.929	11.92	11.85	12.68	11.85	12.07	154,500	11.929	-5.99%
2022-09-30	12.68	12.64	12.78	12.38	12.68	27,900	348,182	12.480	12.68	12.64	12.78	12.38	12.68	27,900	12.480	-0.94%
2022-09-29	12.80	12.74	-	12.80	13.16	50,800	664,601	13.083	12.80	12.74	-	12.80	13.16	50,800	13.083	2.24%
2022-09-28	12.52	12.40	13.36	12.33	12.60	135,600	1,689,929	12.463	12.52	12.40	13.36	12.33	12.60	135,600	12.463	-4.13%
2022-09-27	13.06	12.99	-	12.80	13.08	142,900	1,861,399	13.026	13.06	12.99	-	12.80	13.08	142,900	13.026	2.43%
2022-09-26	12.75	12.76	12.90	12.53	12.88	168,000	2,129,293	12.674	12.75	12.76	12.90	12.53	12.88	168,000	12.674	-2.89%
2022-09-23	13.13	13.07	13.57	13.04	13.26	97,700	1,288,374	13.187	13.13	13.07	13.57	13.04	13.26	97,700	13.187	-3.24%
2022-09-22	13.57	13.38	-	13.22	13.57	85,600	1,141,377	13.334	13.57	13.38	-	13.22	13.57	85,600	13.334	-3.55%
2022-09-21	14.07	14.00	-	13.95	14.09	17,600	247,381	14.056	14.07	14.00	-	13.95	14.09	17,600	14.056	-1.19%
2022-09-20	14.24	13.80	-	14.24	14.43	74,400	1,064,984	14.314	14.24	13.80	-	14.24	14.43	74,400	14.314	2.89%
2022-09-19	13.84	13.81	14.40	13.81	14.08	135,400	1,889,101	13.952	13.84	13.81	14.40	13.81	14.08	135,400	13.952	-0.93%
2022-09-16	13.97	13.97	-	13.96	14.40	84,300	1,180,892	14.008	13.97	13.97	-	13.96	14.40	84,300	14.008	-5.80%
2022-09-15	14.83	13.00	14.85	14.74	14.84	24,400	360,653	14.781	14.83	13.00	14.85	14.74	14.84	24,400	14.781	1.58%
2022-09-14	14.60	14.60	16.44	14.50	15.18	79,700	1,160,831	14.565	14.60	14.60	16.44	14.50	15.18	79,700	14.565	-11.25%
2022-09-13	16.45	16.29	16.45	16.26	16.45	93,300	1,525,234	16.348	16.45	16.29	16.45	16.26	16.45	93,300	16.348	6.33%
2022-09-09	15.47	15.25	15.47	15.35	15.56	182,600	2,816,686	15.425	15.47	15.25	15.47	15.35	15.56	182,600	15.425	2.45%
2022-09-08	15.10	15.10	-	15.03	15.25	94,000	1,423,530	15.144	15.10	15.10	-	15.03	15.25	94,000	15.144	3.57%
2022-09-07	14.58	14.55	-	14.35	14.60	121,400	1,753,851	14.447	14.58	14.55	-	14.35	14.60	121,400	14.447	-2.74%
2022-09-06	14.99	14.97	-	14.65	15.04	60,400	904,280	14.972	14.99	14.97	-	14.65	15.04	60,400	14.972	2.11%
2022-09-05	14.68	14.60	14.83	14.68	15.00	114,300	1,685,240	14.744	14.68	14.60	14.83	14.68	15.00	114,300	14.744	-3.29%
2022-09-02	15.18	15.15	15.25	15.11	15.25	199,200	3,027,455	15.198	15.18	15.15	15.25	15.11	15.25	199,200	15.198	2.29%
2022-09-01	14.84	14.78	-	14.80	15.40	157,600	2,341,719	14.859	14.84	14.78	-	14.80	15.40	157,600	14.859	-4.01%
2022-08-31	15.46	15.42	-	15.46	15.62	70,300	1,091,234	15.523	15.46	15.42	-	15.46	15.62	70,300	15.523	-3.31%
2022-08-30	15.99	15.90	-	15.68	16.02	37,400	597,025	15.963	15.99	15.90	-	15.68	16.02	37,400	15.963	1.91%
2022-08-29	15.69	15.68	17.62	15.50	16.50	87,700	1,367,498	15.593	15.69	15.68	17.62	15.50	16.50	87,700	15.593	-9.41%
2022-08-26	17.32	17.20	17.43	17.32	17.42	86,700	1,506,345	17.374	17.32	17.20	17.43	17.32	17.42	86,700	17.374	0.58%
2022-08-25	17.22	17.00	-	16.95	17.22	24,900	426,178	17.116	17.22	17.00	-	16.95	17.22	24,900	17.116	3.30%
2022-08-24	16.67	16.50	17.10	16.60	16.77	11,500	191,298	16.635	16.67	16.50	17.10	16.60	16.77	11,500	16.635	-1.01%
2022-08-23	16.84	16.83	-	16.56	17.10	81,000	1,360,664	16.798	16.84	16.83	-	16.56	17.10	81,000	16.798	-2.55%
2022-08-22	17.28	16.50	19.15	17.26	17.57	78,000	1,359,345	17.428	17.28	16.50	19.15	17.26	17.57	78,000	17.428	-5.16%
2022-08-19	18.22	18.12	18.20	18.17	18.39	48,700	891,526	18.307	18.22	18.12	18.20	18.17	18.39	48,700	18.306	-0.05%
2022-08-18	18.23	17.70	19.15	18.16	18.30	24,600	448,210	18.220	18.23	17.70	19.15	18.16	18.30	24,600	18.220	-2.15%
2022-08-17	18.63	17.70	18.63	18.63	18.77	21,500	402,070	18.701	18.63	17.70	18.63	18.63	18.77	21,500	18.701	-0.64%
2022-08-16	18.75	17.70	18.76	18.68	18.83	52,300	981,094	18.759	18.75	17.70	18.76	18.68	18.83	52,300	18.759	2.01%
2022-08-15	18.38	18.39	18.48	18.38	18.48	27,900	514,626	18.445	18.38	18.39	18.48	18.38	18.48	27,900	18.445	1.77%
2022-08-12	18.06	18.06	18.30	17.91	18.06	19,200	344,962	17.967	18.06	18.06	18.30	17.91	18.06	19,200	17.967	-1.04%
2022-08-11	18.25	18.00	18.26	17.74	18.30	92,400	1,685,200	18.238	18.25	18.00	18.26	17.74	18.30	92,400	18.238	6.54%
2022-08-10	17.13	15.50	17.65	17.03	17.14	36,100	617,537	17.106	17.13	15.50	17.65	17.03	17.14	36,100	17.106	-2.39%
2022-08-09	17.55	17.40	17.56	17.55	17.60	42,000	737,162	17.552	17.55	17.40	17.56	17.55	17.60	42,000	17.551	-1.57%
2022-08-08	17.83	17.70	18.42	17.55	17.85	128,100	2,267,253	17.699	17.83	17.70	18.42	17.55	17.85	128,100	17.699	-0.89%
2022-08-05	17.99	-	18.20	17.79	18.07	61,000	1,099,684	18.028	17.99	-	18.20	17.79	18.07	61,000	18.028	1.35%
2022-08-04	17.75	-	17.80	17.32	17.80	93,400	1,656,840	17.739	17.75	-	17.80	17.32	17.80	93,400	17.739	5.34%
2022-08-03	16.85	-	-	16.83	16.93	72,800	1,230,229	16.899	16.85	-	-	16.83	16.93	72,800	16.899	0.48%
2022-08-02	16.77	-	16.86	16.76	16.86	29,500	495,807	16.807	16.77	-	16.86	16.76	16.86	29,500	16.807	-1.12%
2022-08-01	16.96	16.97	17.00	16.85	16.96	50,600	854,361	16.885	16.96	16.97	17.00	16.85	16.96	50,600	16.885	0.77%
2022-07-29	16.83	16.83	16.93	16.78	16.90	130,800	2,203,156	16.844	16.83	16.83	16.93	16.78	16.90	130,800	16.844	5.65%
2022-07-28	15.93	-	16.05	15.94	15.99	7,600	121,472	15.983	15.93	-	16.05	15.94	15.99	7,600	15.983	3.91%
2022-07-27	15.33	15.33	-	15.24	15.34	21,100	322,314	15.276	15.33	15.33	-	15.24	15.34	21,100	15.276	-0.65%
2022-07-26	15.43	15.42	-	15.33	15.43	36,500	561,588	15.386	15.43	15.42	-	15.33	15.43	36,500	15.386	-1.15%
2022-07-25	15.61	15.55	-	15.57	15.62	23,800	371,246	15.599	15.61	15.55	-	15.57	15.62	23,800	15.599	-2.19%
2022-07-22	15.96	15.94	16.30	15.71	16.00	59,300	939,831	15.849	15.96	15.94	16.30	15.71	16.00	59,300	15.849	1.72%
2022-07-21	15.69	-	15.75	15.57	15.82	66,000	1,038,930	15.741	15.69	-	15.75	15.57	15.82	66,000	15.741	2.48%
2022-07-20	15.31	-	15.42	15.31	15.46	78,900	1,216,042	15.412	15.31	-	15.42	15.31	15.46	78,900	15.412	6.17%
2022-07-19	14.42	14.28	-	14.40	14.51	36,400	526,080	14.453	14.42	14.28	-	14.40	14.51	36,400	14.453	-3.74%
2022-07-18	14.98	14.50	14.98	14.74	15.00	44,700	663,045	14.833	14.98	14.50	14.98	14.74	15.00	44,700	14.833	5.79%
2022-07-15	14.16	-	14.39	14.10	14.30	50,300	716,971	14.254	14.16	-	14.39	14.10	14.30	50,300	14.254	2.09%
2022-07-14	13.87	13.86	-	13.89	14.10	41,500	579,057	13.953	13.87	13.86	-	13.89	14.10	41,500	13.953	-1.84%
2022-07-13	14.13	14.10	-	14.12	14.23	11,700	166,096	14.196	14.13	14.10	-	14.12	14.23	11,700	14.196	-0.35%
2022-07-12	14.18	14.00	14.20	14.10	14.20	21,700	307,483	14.170	14.18	14.00	14.20	14.10	14.20	21,700	14.170	-3.73%
2022-07-11	14.73	14.73	14.84	14.65	14.84	93,400	1,375,604	14.728	14.73	14.73	14.84	14.65	14.84	93,400	14.728	-1.14%
2022-07-08	14.90	-	14.94	14.53	14.94	127,500	1,895,072	14.863	14.90	-	14.94	14.53	14.94	127,500	14.863	3.11%
2022-07-07	14.45	-	14.57	14.28	14.50	44,800	645,191	14.402	14.45	-	14.57	14.28	14.50	44,800	14.402	1.19%
2022-07-06	14.28	14.25	14.33	14.05	14.31	74,300	1,052,402	14.164	14.28	14.25	14.33	14.05	14.31	74,300	14.164	3.25%
2022-07-05	13.83	13.66	-	13.82	13.92	42,500	590,310	13.890	13.83	13.66	-	13.82	13.92	42,500	13.890	2.44%
2022-07-04	13.50	13.52	-	13.49	13.58	32,600	440,707	13.519	13.50	13.52	-	13.49	13.58	32,600	13.519	-0.81%
2022-06-30	13.61	13.47	-	13.50	13.85	43,400	593,575	13.677	13.61	13.47	-	13.50	13.85	43,400	13.677	-1.80%
2022-06-29	13.86	13.82	-	13.79	13.98	88,200	1,225,384	13.893	13.86	13.82	-	13.79	13.98	88,200	13.893	-6.92%
2022-06-28	14.89	14.73	-	14.64	15.05	53,800	798,287	14.838	14.89	14.73	-	14.64	15.05	53,800	14.838	-2.49%
2022-06-27	15.27	15.27	15.30	14.98	15.26	93,500	1,409,850	15.079	15.27	15.27	15.30	14.98	15.26	93,500	15.079	6.19%
2022-06-24	14.38	14.26	14.40	14.07	14.40	178,600	2,547,921	14.266	14.38	14.26	14.40	14.07	14.40	178,600	14.266	5.81%
2022-06-23	13.59	13.50	13.72	13.52	13.74	82,100	1,119,452	13.635	13.59	13.50	13.72	13.52	13.74	82,100	13.635	3.19%
2022-06-22	13.17	13.00	13.25	13.14	13.58	161,100	2,168,476	13.460	13.17	13.00	13.25	13.14	13.58	161,100	13.460	-3.02%
2022-06-21	13.58	13.30	13.60	13.21	13.61	177,900	2,399,520	13.488	13.58	13.30	13.60	13.21	13.61	177,900	13.488	2.41%
2022-06-20	13.26	13.22	13.50	13.02	13.30	94,600	1,245,373	13.165	13.26	13.22	13.50	13.02	13.30	94,600	13.165	2.00%
2022-06-17	13.00	13.02	-	12.83	13.08	129,500	1,675,345	12.937	13.00	13.02	-	12.83	13.08	129,500	12.937	-2.18%
2022-06-16	13.29	13.31	13.50	13.20	14.14	380,800	5,244,064	13.771	13.29	13.31	13.50	13.20	14.14	380,800	13.771	-0.89%
2022-06-15	13.41	13.36	-	13.24	13.46	264,700	3,545,178	13.393	13.41	13.36	-	13.24	13.46	264,700	13.393	-0.89%
2022-06-14	13.53	13.53	-	13.27	13.64	155,300	2,085,152	13.427	13.53	13.53	-	13.27	13.64	155,300	13.427	-1.74%
2022-06-13	13.77	13.72	-	13.77	15.50	197,600	2,751,727	13.926	13.77	13.72	-	13.77	15.50	197,600	13.926	-11.73%
2022-06-10	15.60	15.54	15.97	15.60	15.90	77,900	1,218,734	15.645	15.60	15.54	15.97	15.60	15.90	77,900	15.645	-4.99%
2022-06-09	16.42	16.32	-	16.34	16.42	29,600	484,721	16.376	16.42	16.32	-	16.34	16.42	29,600	16.376	-0.85%
2022-06-08	16.56	16.56	16.57	16.52	16.68	45,900	761,771	16.596	16.56	16.56	16.57	16.52	16.68	45,900	16.596	1.72%
2022-06-07	16.28	16.28	-	16.09	16.30	52,700	853,518	16.196	16.28	16.28	-	16.09	16.30	52,700	16.196	-2.63%
2022-06-06	16.72	16.48	-	16.36	16.72	32,600	539,718	16.556	16.72	16.48	-	16.36	16.72	32,600	16.556	1.39%
2022-06-02	16.49	16.36	-	16.30	16.54	58,800	961,587	16.354	16.49	16.36	-	16.30	16.54	58,800	16.354	-0.60%
2022-06-01	16.59	16.50	16.60	16.52	16.78	23,900	397,161	16.618	16.59	16.50	16.60	16.52	16.78	23,900	16.618	-0.06%
2022-05-31	16.60	16.50	17.00	16.60	17.00	118,900	1,985,664	16.700	16.60	16.50	17.00	16.60	17.00	118,900	16.700	-3.15%
2022-05-30	17.14	17.00	17.50	16.20	17.16	220,200	3,751,173	17.035	17.14	17.00	17.50	16.20	17.16	220,200	17.035	9.52%
2022-05-27	15.65	15.50	15.70	15.57	15.67	133,600	2,087,237	15.623	15.65	15.50	15.70	15.57	15.67	133,600	15.623	5.03%
2022-05-26	14.90	14.58	-	14.65	14.88	67,100	991,683	14.779	14.90	14.58	-	14.65	14.88	67,100	14.779	2.34%
2022-05-25	14.56	14.50	-	14.55	14.66	93,800	1,370,371	14.610	14.56	14.50	-	14.55	14.66	93,800	14.609	0.48%
2022-05-24	14.49	14.43	-	14.43	14.74	46,300	675,141	14.582	14.49	14.43	-	14.43	14.74	46,300	14.582	-3.14%
2022-05-23	14.96	14.88	15.50	14.83	15.05	66,100	987,834	14.945	14.96	14.88	15.50	14.83	15.05	66,100	14.945	-1.25%
2022-05-20	15.15	15.14	15.20	14.92	15.17	285,100	4,292,372	15.056	15.15	15.14	15.20	14.92	15.17	285,100	15.056	4.27%
2022-05-19	14.53	14.53	14.56	14.40	15.90	170,300	2,492,151	14.634	14.53	14.53	14.56	14.40	15.90	170,300	14.634	-10.64%
2022-05-18	16.26	16.20	16.35	16.25	16.39	98,800	1,612,536	16.321	16.26	16.20	16.35	16.25	16.39	98,800	16.321	1.50%
2022-05-17	16.02	16.00	-	15.78	16.04	70,600	1,121,652	15.887	16.02	16.00	-	15.78	16.04	70,600	15.887	1.59%
2022-05-16	15.77	15.65	15.95	15.69	16.11	85,100	1,352,102	15.888	15.77	15.65	15.95	15.69	16.11	85,100	15.888	2.07%
2022-05-13	15.45	15.35	15.48	15.20	15.52	101,900	1,564,021	15.349	15.45	15.35	15.48	15.20	15.52	101,900	15.349	3.69%
2022-05-12	14.90	14.83	14.90	14.73	15.23	242,200	3,631,089	14.992	14.90	14.83	14.90	14.73	15.23	242,200	14.992	-7.91%
2022-05-11	16.18	16.10	-	16.10	16.27	133,400	2,162,865	16.213	16.18	16.10	-	16.10	16.27	133,400	16.213	1.57%
2022-05-10	15.93	15.90	16.97	15.50	16.10	219,800	3,480,609	15.835	15.93	15.90	16.97	15.50	16.10	219,800	15.835	-7.33%
2022-05-06	17.19	17.20	-	17.05	18.20	226,300	3,883,438	17.161	17.19	17.20	-	17.05	18.20	226,300	17.161	-9.24%
2022-05-05	18.94	18.82	19.03	18.88	19.25	73,900	1,409,818	19.077	18.94	18.82	19.03	18.88	19.25	73,900	19.077	4.76%
2022-05-04	18.08	18.08	-	18.01	18.11	93,900	1,695,698	18.059	18.08	18.08	-	18.01	18.11	93,900	18.059	0.33%
2022-05-03	18.02	17.90	-	17.90	18.18	100,200	1,811,583	18.080	18.02	17.90	-	17.90	18.18	100,200	18.080	-4.20%
2022-04-29	18.81	17.00	18.90	18.60	18.94	338,900	6,350,289	18.738	18.81	17.00	18.90	18.60	18.94	338,900	18.738	0.97%
2022-04-28	18.63	17.98	-	18.22	18.70	154,000	2,834,720	18.407	18.63	17.98	-	18.22	18.70	154,000	18.407	2.36%
2022-04-27	18.20	17.76	-	17.78	19.00	641,500	11,512,091	17.946	18.20	17.76	-	17.78	19.00	641,500	17.946	-4.71%
2022-04-26	19.10	19.05	19.42	19.10	19.44	68,300	1,319,964	19.326	19.10	19.05	19.42	19.10	19.44	68,300	19.326	2.74%
2022-04-25	18.59	18.50	-	18.40	18.72	112,600	2,094,198	18.599	18.59	18.50	-	18.40	18.72	112,600	18.599	-6.49%
2022-04-22	19.88	19.68	20.00	19.65	19.91	40,600	801,774	19.748	19.88	19.68	20.00	19.65	19.91	40,600	19.748	-5.78%
2022-04-21	21.10	20.64	-	20.94	21.02	32,300	678,032	20.992	21.10	20.64	-	20.94	21.02	32,300	20.992	0.38%
2022-04-20	21.02	20.00	21.10	20.84	21.06	30,800	644,772	20.934	21.02	20.00	21.10	20.84	21.06	30,800	20.934	2.14%
2022-04-19	20.58	20.52	-	20.46	21.10	275,800	5,695,354	20.650	20.58	20.52	-	20.46	21.10	275,800	20.650	-4.10%
2022-04-14	21.46	21.20	-	21.36	21.58	44,500	955,764	21.478	21.46	21.20	-	21.36	21.58	44,500	21.478	2.78%
2022-04-13	20.88	20.80	-	20.74	21.00	76,800	1,606,394	20.917	20.88	20.80	-	20.74	21.00	76,800	20.917	1.36%
2022-04-12	20.60	20.60	20.86	20.44	21.20	44,800	920,306	20.543	20.60	20.60	20.86	20.44	21.20	44,800	20.543	-4.28%
2022-04-11	21.52	21.46	-	21.34	21.96	101,300	2,176,048	21.481	21.52	21.46	-	21.34	21.96	101,300	21.481	-4.69%
2022-04-08	22.58	22.54	-	22.28	22.60	70,700	1,587,264	22.451	22.58	22.54	-	22.28	22.60	70,700	22.451	1.16%
2022-04-07	22.32	22.20	22.98	22.10	22.60	62,900	1,398,962	22.241	22.32	22.20	22.98	22.10	22.60	62,900	22.241	-2.87%
2022-04-06	22.98	22.82	23.06	22.98	23.34	23,900	554,350	23.195	22.98	22.82	23.06	22.98	23.34	23,900	23.195	-1.71%
2022-04-04	23.38	23.30	23.50	23.26	23.50	82,900	1,935,636	23.349	23.38	23.30	23.50	23.26	23.50	82,900	23.349	-1.10%
2022-04-01	23.64	23.48	-	23.50	23.80	34,700	817,338	23.554	23.64	23.48	-	23.50	23.80	34,700	23.554	-2.88%
2022-03-31	24.34	24.22	-	24.22	24.38	24,900	604,322	24.270	24.34	24.22	-	24.22	24.38	24,900	24.270	-0.25%
2022-03-30	24.40	23.60	24.46	24.40	24.60	36,700	898,428	24.480	24.40	23.60	24.46	24.40	24.60	36,700	24.480	2.26%
2022-03-29	23.86	23.64	23.88	23.70	23.92	172,300	4,094,002	23.761	23.86	23.64	23.88	23.70	23.92	172,300	23.761	3.92%
2022-03-28	22.96	22.78	22.96	22.80	23.00	22,300	509,556	22.850	22.96	22.78	22.96	22.80	23.00	22,300	22.850	-0.78%
2022-03-25	23.14	21.96	23.20	23.00	23.20	49,100	1,133,536	23.086	23.14	21.96	23.20	23.00	23.20	49,100	23.086	3.67%
2022-03-24	22.32	22.26	-	22.16	22.46	11,500	256,856	22.335	22.32	22.26	-	22.16	22.46	11,500	22.335	-1.93%
2022-03-23	22.76	22.32	22.76	22.72	22.86	76,500	1,740,742	22.755	22.76	22.32	22.76	22.72	22.86	76,500	22.755	3.55%
2022-03-22	21.98	21.96	22.40	21.74	21.98	70,700	1,539,356	21.773	21.98	21.96	22.40	21.74	21.98	70,700	21.773	0.64%
2022-03-21	21.84	21.60	21.84	21.74	21.94	103,000	2,250,822	21.853	21.84	21.60	21.84	21.74	21.94	103,000	21.853	4.50%
2022-03-18	20.90	20.86	22.20	20.72	20.90	52,900	1,100,530	20.804	20.90	20.86	22.20	20.72	20.90	52,900	20.804	0.87%
2022-03-17	20.72	20.60	22.00	20.60	20.78	162,000	3,353,924	20.703	20.72	20.60	22.00	20.60	20.78	162,000	20.703	4.91%
2022-03-16	19.75	19.75	-	18.85	19.78	284,100	5,500,103	19.360	19.75	19.75	-	18.85	19.78	284,100	19.360	9.42%
2022-03-15	18.05	17.98	19.18	17.95	18.42	176,800	3,219,745	18.211	18.05	17.98	19.18	17.95	18.42	176,800	18.211	-5.89%
2022-03-14	19.18	19.18	20.64	18.90	19.50	208,400	3,973,916	19.069	19.18	19.18	20.64	18.90	19.50	208,400	19.069	-2.94%
2022-03-11	19.76	19.70	19.91	19.39	19.91	186,300	3,689,981	19.807	19.76	19.70	19.91	19.39	19.91	186,300	19.807	-1.50%
2022-03-10	20.06	20.06	20.10	19.80	20.20	50,900	1,023,642	20.111	20.06	20.06	20.10	19.80	20.20	50,900	20.111	4.37%
2022-03-09	19.22	19.20	19.66	18.70	19.26	350,900	6,613,475	18.847	19.22	19.20	19.66	18.70	19.26	350,900	18.847	3.61%
2022-03-08	18.55	18.50	19.66	18.39	19.40	812,900	15,152,414	18.640	18.55	18.50	19.66	18.39	19.40	812,900	18.640	-5.65%
2022-03-07	19.66	19.70	19.90	19.60	20.20	701,400	13,821,164	19.705	19.66	19.70	19.90	19.60	20.20	701,400	19.705	-5.75%
2022-03-04	20.86	20.80	22.20	20.54	20.94	188,400	3,896,708	20.683	20.86	20.80	22.20	20.54	20.94	188,400	20.683	-3.34%
2022-03-03	21.58	20.60	21.72	21.54	21.72	48,800	1,055,288	21.625	21.58	20.60	21.72	21.54	21.72	48,800	21.625	3.45%
2022-03-02	20.86	20.80	21.04	20.72	21.60	128,800	2,700,002	20.963	20.86	20.80	21.04	20.72	21.60	128,800	20.963	-4.22%
2022-03-01	21.78	21.60	21.86	21.50	21.94	119,900	2,598,722	21.674	21.78	21.60	21.86	21.50	21.94	119,900	21.674	3.91%
2022-02-28	20.96	20.48	21.80	20.32	21.00	266,200	5,484,456	20.603	20.96	20.48	21.80	20.32	21.00	266,200	20.603	2.34%
2022-02-25	20.48	20.38	20.80	19.50	20.64	301,900	6,197,614	20.529	20.48	20.38	20.80	19.50	20.64	301,900	20.529	9.52%
2022-02-24	18.70	18.70	18.85	18.20	19.50	1,994,800	37,555,214	18.827	18.70	18.70	18.85	18.20	19.50	1,994,800	18.827	-10.95%
2022-02-23	21.00	20.76	21.00	20.74	21.00	164,000	3,411,952	20.805	21.00	20.76	21.00	20.74	21.00	164,000	20.805	5.47%
2022-02-22	19.91	19.80	20.54	19.86	20.90	263,300	5,269,045	20.012	19.91	19.80	20.54	19.86	20.90	263,300	20.012	-6.44%
2022-02-21	21.28	21.16	22.00	21.04	21.40	202,500	4,285,312	21.162	21.28	21.16	22.00	21.04	21.40	202,500	21.162	-1.94%
2022-02-18	21.70	21.72	-	21.46	22.18	150,500	3,266,138	21.702	21.70	21.72	-	21.46	22.18	150,500	21.702	-4.24%
2022-02-17	22.66	22.60	-	22.50	22.82	215,200	4,865,332	22.608	22.66	22.60	-	22.50	22.82	215,200	22.608	-0.53%
2022-02-16	22.78	22.00	-	22.68	22.78	80,200	1,822,602	22.726	22.78	22.00	-	22.68	22.78	80,200	22.726	4.40%
2022-02-15	21.82	21.50	22.00	21.78	22.02	111,600	2,442,538	21.887	21.82	21.50	22.00	21.78	22.02	111,600	21.887	-0.18%
2022-02-14	21.86	21.76	-	21.66	22.60	143,100	3,109,970	21.733	21.86	21.76	-	21.66	22.60	143,100	21.733	-4.46%
2022-02-11	22.88	22.70	23.18	22.68	23.50	463,000	10,595,050	22.884	22.88	22.70	23.18	22.68	23.50	463,000	22.883	-5.53%
2022-02-10	24.22	24.16	24.22	23.76	24.22	43,000	1,037,320	24.124	24.22	24.16	24.22	23.76	24.22	43,000	24.124	3.24%
2022-02-09	23.46	23.38	23.80	23.38	23.58	355,300	8,323,082	23.426	23.46	23.38	23.80	23.38	23.58	355,300	23.426	2.89%
2022-02-08	22.80	22.70	23.82	22.74	22.84	73,600	1,675,982	22.772	22.80	22.70	23.82	22.74	22.84	73,600	22.771	-1.98%
2022-02-07	23.26	23.26	23.28	22.90	23.32	111,300	2,566,786	23.062	23.26	23.26	23.28	22.90	23.32	111,300	23.062	-0.26%
2022-02-04	23.32	22.90	23.60	23.22	23.80	343,600	8,028,282	23.365	23.32	22.90	23.60	23.22	23.80	343,600	23.365	2.91%
2022-01-31	22.66	22.56	22.66	22.30	22.66	148,400	3,340,748	22.512	22.66	22.56	22.66	22.30	22.66	148,400	22.512	5.00%
2022-01-28	21.58	21.52	-	21.38	21.62	206,000	4,436,028	21.534	21.58	21.52	-	21.38	21.62	206,000	21.534	2.37%
2022-01-27	21.08	21.00	22.22	20.70	21.50	353,800	7,412,636	20.952	21.08	21.00	22.22	20.70	21.50	353,800	20.951	-3.21%
2022-01-26	21.78	21.78	24.30	21.56	21.90	253,000	5,495,180	21.720	21.78	21.78	24.30	21.56	21.90	253,000	21.720	-0.55%
2022-01-25	21.90	21.88	-	21.64	22.70	430,000	9,452,870	21.983	21.90	21.88	-	21.64	22.70	430,000	21.983	-3.44%
2022-01-24	22.68	22.70	-	22.60	23.00	161,300	3,672,042	22.765	22.68	22.70	-	22.60	23.00	161,300	22.765	-3.49%
2022-01-21	23.50	23.46	24.30	23.04	24.00	304,100	7,086,812	23.304	23.50	23.46	24.30	23.04	24.00	304,100	23.304	-4.86%
2022-01-20	24.70	24.72	-	24.40	24.80	70,400	1,733,702	24.626	24.70	24.72	-	24.40	24.80	70,400	24.626	0.82%
2022-01-19	24.50	24.48	24.96	24.44	25.02	202,300	4,985,850	24.646	24.50	24.48	24.96	24.44	25.02	202,300	24.646	-4.89%
2022-01-18	25.76	25.70	-	25.66	26.16	34,700	899,172	25.913	25.76	25.70	-	25.66	26.16	34,700	25.913	-1.45%
2022-01-17	26.14	26.10	-	25.96	26.14	18,900	492,234	26.044	26.14	26.10	-	25.96	26.14	18,900	26.044	0.85%
2022-01-14	25.92	25.90	-	25.64	26.06	253,100	6,539,354	25.837	25.92	25.90	-	25.64	26.06	253,100	25.837	-4.42%
2022-01-13	27.12	27.08	-	27.04	27.20	27,900	757,020	27.133	27.12	27.08	-	27.04	27.20	27,900	27.133	-0.44%
2022-01-12	27.24	26.76	-	27.04	27.26	86,600	2,349,564	27.131	27.24	26.76	-	27.04	27.26	86,600	27.131	3.10%
2022-01-11	26.42	26.30	-	26.26	26.44	102,800	2,708,256	26.345	26.42	26.30	-	26.26	26.44	102,800	26.345	-0.30%
2022-01-10	26.50	26.48	-	26.20	26.88	137,700	3,627,620	26.344	26.50	26.48	-	26.20	26.88	137,700	26.344	-1.34%
2022-01-07	26.86	26.78	-	26.84	27.08	363,000	9,787,482	26.963	26.86	26.78	-	26.84	27.08	363,000	26.963	0.00%
2022-01-06	26.86	26.86	-	26.44	27.02	387,200	10,343,314	26.713	26.86	26.86	-	26.44	27.02	387,200	26.713	-5.62%
2022-01-05	28.46	28.28	-	28.30	28.48	74,600	2,117,834	28.389	28.46	28.28	-	28.30	28.48	74,600	28.389	-3.79%
2022-01-04	29.58	29.18	29.70	29.38	29.60	28,800	851,678	29.572	29.58	29.18	29.70	29.38	29.60	28,800	29.572	1.72%
2022-01-03	29.08	25.00	29.08	29.04	29.16	15,900	462,856	29.110	29.08	25.00	29.08	29.04	29.16	15,900	29.110	-0.07%
2021-12-31	29.10	29.06	29.12	29.04	29.18	34,100	992,522	29.106	29.10	29.06	29.12	29.04	29.18	34,100	29.106	-1.29%
2021-12-30	29.48	29.00	-	29.34	29.48	16,000	470,108	29.382	29.48	29.00	-	29.34	29.48	16,000	29.382	-0.67%
2021-12-29	29.68	29.62	-	29.46	29.68	62,200	1,839,516	29.574	29.68	29.62	-	29.46	29.68	62,200	29.574	0.07%
2021-12-28	29.66	25.00	29.70	29.62	29.70	233,000	6,909,868	29.656	29.66	25.00	29.70	29.62	29.70	233,000	29.656	3.42%
2021-12-24	28.68	28.60	28.70	28.68	28.80	32,600	936,936	28.740	28.68	28.60	28.70	28.68	28.80	32,600	28.740	1.13%
2021-12-23	28.36	27.80	28.40	28.34	28.40	43,800	1,243,164	28.383	28.36	27.80	28.40	28.34	28.40	43,800	28.383	2.75%
2021-12-22	27.60	27.58	29.62	27.52	27.66	13,200	364,494	27.613	27.60	27.58	29.62	27.52	27.66	13,200	27.613	2.07%
2021-12-21	27.04	27.00	29.62	26.90	27.12	32,400	874,536	26.992	27.04	27.00	29.62	26.90	27.12	32,400	26.992	2.66%
2021-12-20	26.34	26.28	29.62	26.22	26.80	147,200	3,905,136	26.530	26.34	26.28	29.62	26.22	26.80	147,200	26.529	-3.45%
2021-12-17	27.28	27.20	28.70	27.00	27.42	282,100	7,660,382	27.155	27.28	27.20	28.70	27.00	27.42	282,100	27.155	-6.58%
2021-12-16	29.20	28.00	29.28	28.80	29.28	108,200	3,139,608	29.017	29.20	28.00	29.28	28.80	29.28	108,200	29.017	5.64%
2021-12-15	27.64	27.50	29.16	27.46	27.68	96,600	2,662,732	27.565	27.64	27.50	29.16	27.46	27.68	96,600	27.565	-2.06%
2021-12-14	28.22	28.00	29.16	28.14	28.22	75,900	2,139,062	28.183	28.22	28.00	29.16	28.14	28.22	75,900	28.183	-3.22%
2021-12-13	29.16	27.32	-	29.18	29.24	31,000	905,278	29.203	29.16	27.32	-	29.18	29.24	31,000	29.203	2.75%
2021-12-10	28.38	28.00	-	28.36	28.52	19,200	545,910	28.433	28.38	28.00	-	28.36	28.52	19,200	28.433	-2.87%
2021-12-09	29.22	27.32	-	29.12	29.22	21,000	612,398	29.162	29.22	27.32	-	29.12	29.22	21,000	29.162	0.21%
2021-12-08	29.16	27.32	29.30	29.10	29.26	57,100	1,666,250	29.181	29.16	27.32	29.30	29.10	29.26	57,100	29.181	4.52%
2021-12-07	27.90	27.32	-	27.42	27.90	73,300	2,028,676	27.676	27.90	27.32	-	27.42	27.90	73,300	27.676	3.49%
2021-12-06	26.96	26.86	-	26.88	27.12	65,200	1,755,974	26.932	26.96	26.86	-	26.88	27.12	65,200	26.932	-3.30%
2021-12-03	27.88	27.44	-	27.44	27.98	335,200	9,314,774	27.789	27.88	27.44	-	27.44	27.98	335,200	27.789	0.80%
2021-12-02	27.66	27.50	-	27.66	28.22	105,100	2,916,588	27.751	27.66	27.50	-	27.66	28.22	105,100	27.751	-5.40%
2021-12-01	29.24	29.16	-	28.76	29.26	13,800	400,388	29.014	29.24	29.16	-	28.76	29.26	13,800	29.014	0.76%
2021-11-30	29.02	28.22	-	28.90	29.44	170,400	4,957,734	29.095	29.02	28.22	-	28.90	29.44	170,400	29.095	1.19%
2021-11-29	28.68	28.22	-	28.60	28.76	36,000	1,031,780	28.661	28.68	28.22	-	28.60	28.76	36,000	28.661	-0.07%
2021-11-26	28.70	28.56	-	28.70	29.04	222,900	6,437,762	28.882	28.70	28.56	-	28.70	29.04	222,900	28.882	-2.38%
2021-11-25	29.40	29.38	-	29.20	29.42	59,700	1,754,622	29.391	29.40	29.38	-	29.20	29.42	59,700	29.391	1.17%
2021-11-24	29.06	29.00	-	28.90	29.14	17,700	514,556	29.071	29.06	29.00	-	28.90	29.14	17,700	29.071	-0.27%
2021-11-23	29.14	27.00	-	28.96	29.30	234,600	6,838,850	29.151	29.14	27.00	-	28.96	29.30	234,600	29.151	-3.38%
2021-11-22	30.16	30.12	-	30.10	30.16	10,000	301,404	30.140	30.16	30.12	-	30.10	30.16	10,000	30.140	0.80%
2021-11-19	29.92	29.78	-	29.72	29.98	170,700	5,098,524	29.868	29.92	29.78	-	29.72	29.98	170,700	29.868	2.33%
2021-11-18	29.24	29.18	29.30	29.14	29.24	12,500	364,458	29.157	29.24	29.18	29.30	29.14	29.24	12,500	29.157	0.90%
2021-11-17	28.98	28.88	-	28.60	29.02	72,200	2,093,100	28.990	28.98	28.88	-	28.60	29.02	72,200	28.990	1.33%
2021-11-16	28.60	27.00	28.68	28.60	28.70	21,800	624,660	28.654	28.60	27.00	28.68	28.60	28.70	21,800	28.654	-0.35%
2021-11-15	28.70	-	-	28.70	28.78	54,000	1,551,060	28.723	28.70	-	-	28.70	28.78	54,000	28.723	1.99%
2021-11-12	28.14	-	-	28.12	28.24	46,500	1,309,140	28.154	28.14	-	-	28.12	28.24	46,500	28.154	0.21%
2021-11-11	28.08	27.90	-	27.96	28.10	27,600	774,176	28.050	28.08	27.90	-	27.96	28.10	27,600	28.050	-2.43%
2021-11-10	28.78	28.10	-	28.46	28.78	58,000	1,659,748	28.616	28.78	28.10	-	28.46	28.78	58,000	28.616	-0.90%
2021-11-09	29.04	29.04	-	28.98	29.10	17,400	505,990	29.080	29.04	29.04	-	28.98	29.10	17,400	29.080	0.14%
2021-11-08	29.00	28.80	-	28.92	29.00	12,100	350,438	28.962	29.00	28.80	-	28.92	29.00	12,100	28.962	-0.14%
2021-11-05	29.04	-	-	29.00	29.18	70,900	2,063,730	29.108	29.04	-	-	29.00	29.18	70,900	29.108	1.75%
2021-11-04	28.54	28.48	28.56	27.84	28.54	12,100	343,996	28.429	28.54	28.48	28.56	27.84	28.54	12,100	28.429	2.66%
2021-11-03	27.80	-	27.84	27.78	27.84	23,200	645,732	27.833	27.80	-	27.84	27.78	27.84	23,200	27.833	0.87%
2021-11-02	27.56	24.00	27.60	27.50	27.56	39,100	1,075,990	27.519	27.56	24.00	27.60	27.50	27.56	39,100	27.519	0.07%
2021-11-01	27.54	24.00	-	27.48	27.56	81,400	2,241,380	27.535	27.54	24.00	-	27.48	27.56	81,400	27.535	2.99%
2021-10-29	26.74	26.64	27.00	26.64	26.80	165,000	4,414,466	26.754	26.74	26.64	27.00	26.64	26.80	165,000	26.754	0.22%
2021-10-28	26.68	24.00	-	26.60	26.68	24,100	641,100	26.602	26.68	24.00	-	26.60	26.68	24,100	26.602	0.60%
2021-10-27	26.52	26.34	-	26.30	26.52	11,100	294,026	26.489	26.52	26.34	-	26.30	26.52	11,100	26.489	-0.15%
2021-10-26	26.56	26.56	-	26.44	26.54	211,500	5,606,924	26.510	26.56	26.56	-	26.44	26.54	211,500	26.510	2.95%
2021-10-25	25.80	25.78	26.00	25.64	25.76	3,300	84,892	25.725	25.80	25.78	26.00	25.64	25.76	3,300	25.725	-0.77%
2021-10-22	26.00	25.80	26.00	25.88	26.00	3,000	77,800	25.933	26.00	25.80	26.00	25.88	26.00	3,000	25.933	1.01%
2021-10-21	25.74	24.00	-	25.64	25.80	14,100	362,308	25.696	25.74	24.00	-	25.64	25.80	14,100	25.696	-0.62%
2021-10-20	25.90	25.82	25.92	25.86	25.92	21,700	561,510	25.876	25.90	25.82	25.92	25.86	25.92	21,700	25.876	0.94%
2021-10-19	25.66	25.40	25.66	25.32	25.66	61,000	1,561,720	25.602	25.66	25.40	25.66	25.32	25.66	61,000	25.602	3.22%
2021-10-18	24.86	24.00	25.00	24.64	24.98	51,900	1,294,922	24.950	24.86	24.00	25.00	24.64	24.98	51,900	24.950	0.16%
2021-10-15	24.82	22.64	25.00	24.72	24.98	87,400	2,173,866	24.873	24.82	22.64	25.00	24.72	24.98	87,400	24.873	5.17%
2021-10-12	23.60	23.16	-	23.40	23.60	26,800	628,618	23.456	23.60	23.16	-	23.40	23.60	26,800	23.456	-1.01%
2021-10-11	23.84	22.64	-	23.80	24.02	134,200	3,214,620	23.954	23.84	22.64	-	23.80	24.02	134,200	23.954	-1.65%
2021-10-08	24.24	22.80	24.28	24.24	24.42	7,100	173,070	24.376	24.24	22.80	24.28	24.24	24.42	7,100	24.376	-0.57%
2021-10-07	24.38	22.80	24.60	24.14	24.38	36,800	893,372	24.276	24.38	22.80	24.60	24.14	24.38	36,800	24.276	5.54%
2021-10-06	23.10	22.80	-	23.04	23.46	149,200	3,465,142	23.225	23.10	22.80	-	23.04	23.46	149,200	23.225	0.26%
2021-10-05	23.04	22.92	-	22.90	23.20	70,000	1,613,678	23.053	23.04	22.92	-	22.90	23.20	70,000	23.053	-2.62%
2021-10-04	23.66	23.58	-	23.62	23.94	78,500	1,863,312	23.737	23.66	23.58	-	23.62	23.94	78,500	23.736	-2.55%
2021-09-30	24.28	24.20	-	24.06	24.30	60,700	1,470,386	24.224	24.28	24.20	-	24.06	24.30	60,700	24.224	-0.74%
2021-09-29	24.46	24.30	-	24.04	24.48	135,800	3,297,462	24.282	24.46	24.30	-	24.04	24.48	135,800	24.282	-1.29%
2021-09-28	24.78	24.00	24.78	24.74	25.40	205,400	5,127,596	24.964	24.78	24.00	24.78	24.74	25.40	205,400	24.964	-4.32%
2021-09-27	25.90	23.52	-	25.96	26.08	17,300	450,712	26.053	25.90	23.52	-	25.96	26.08	17,300	26.053	1.41%
2021-09-24	25.54	25.30	25.80	25.56	25.80	105,500	2,713,664	25.722	25.54	25.30	25.80	25.56	25.80	105,500	25.722	-0.23%
2021-09-23	25.60	25.00	-	25.40	25.60	50,100	1,275,470	25.459	25.60	25.00	-	25.40	25.60	50,100	25.458	1.35%
2021-09-21	25.26	25.20	25.48	24.84	25.26	154,800	3,869,082	24.994	25.26	25.20	25.48	24.84	25.26	154,800	24.994	-0.86%
2021-09-20	25.48	25.40	-	25.42	25.78	217,000	5,560,008	25.622	25.48	25.40	-	25.42	25.78	217,000	25.622	-3.85%
2021-09-17	26.50	26.44	26.50	26.36	26.54	10,900	288,632	26.480	26.50	26.44	26.50	26.36	26.54	10,900	26.480	0.30%
2021-09-16	26.42	26.42	-	26.38	26.48	46,900	1,239,312	26.425	26.42	26.42	-	26.38	26.48	46,900	26.425	0.99%
2021-09-15	26.16	26.12	-	26.06	26.18	28,000	730,824	26.101	26.16	26.12	-	26.06	26.18	28,000	26.101	0.00%
2021-09-14	26.16	26.16	-	26.12	26.32	745,900	19,594,518	26.270	26.16	26.16	-	26.12	26.32	745,900	26.270	-0.76%
2021-09-13	26.36	26.00	26.44	26.20	26.40	103,200	2,711,674	26.276	26.36	26.00	26.44	26.20	26.40	103,200	26.276	-1.57%
2021-09-10	26.78	26.74	26.80	26.64	26.78	75,700	2,021,842	26.709	26.78	26.74	26.80	26.64	26.78	75,700	26.709	0.15%
2021-09-09	26.74	26.50	-	26.64	26.76	98,200	2,620,520	26.686	26.74	26.50	-	26.64	26.76	98,200	26.686	-0.45%
2021-09-08	26.86	26.50	28.02	26.84	27.08	30,800	833,034	27.047	26.86	26.50	28.02	26.84	27.08	30,800	27.047	-0.81%
2021-09-07	27.08	26.98	-	27.02	27.08	21,700	586,912	27.047	27.08	26.98	-	27.02	27.08	21,700	27.047	-0.07%
2021-09-06	27.10	26.62	27.14	26.98	27.10	17,800	480,884	27.016	27.10	26.62	27.14	26.98	27.10	17,800	27.016	1.04%
2021-09-03	26.82	26.84	26.86	26.80	26.86	27,700	742,674	26.811	26.82	26.84	26.86	26.80	26.86	27,700	26.811	-0.30%
2021-09-02	26.90	26.90	-	26.80	26.90	23,300	625,364	26.840	26.90	26.90	-	26.80	26.90	23,300	26.840	0.00%
2021-09-01	26.90	26.88	-	26.80	26.94	14,900	400,534	26.882	26.90	26.88	-	26.80	26.94	14,900	26.881	-0.37%
2021-08-31	27.00	26.84	27.24	26.78	27.04	80,400	2,163,954	26.915	27.00	26.84	27.24	26.78	27.04	80,400	26.915	2.66%
2021-08-30	26.30	25.70	26.60	26.30	26.30	3,400	89,420	26.300	26.30	25.70	26.60	26.30	26.30	3,400	26.300	1.47%
2021-08-27	25.92	25.86	26.60	25.82	25.92	5,700	147,504	25.878	25.92	25.86	26.60	25.82	25.92	5,700	25.878	-0.08%
2021-08-26	25.94	23.52	26.90	25.90	25.92	13,100	339,298	25.901	25.94	23.52	26.90	25.90	25.92	13,100	25.901	-0.46%
2021-08-25	26.06	26.02	-	26.00	26.06	28,400	738,720	26.011	26.06	26.02	-	26.00	26.06	28,400	26.011	-0.08%
2021-08-24	26.08	26.08	-	25.92	26.08	26,700	693,728	25.982	26.08	26.08	-	25.92	26.08	26,700	25.982	3.25%
2021-08-23	25.26	23.52	25.48	25.24	25.34	83,000	2,102,358	25.330	25.26	23.52	25.48	25.24	25.34	83,000	25.330	3.44%
2021-08-20	24.42	23.52	24.64	24.40	24.64	53,200	1,305,852	24.546	24.42	23.52	24.64	24.40	24.64	53,200	24.546	1.75%
2021-08-19	24.00	23.52	24.00	24.00	24.46	168,600	4,094,240	24.284	24.00	23.52	24.00	24.00	24.46	168,600	24.284	-3.23%
2021-08-18	24.80	23.52	25.70	24.80	24.92	115,400	2,870,052	24.871	24.80	23.52	25.70	24.80	24.92	115,400	24.870	-1.20%
2021-08-17	25.10	23.52	25.18	25.10	25.22	42,600	1,073,542	25.201	25.10	23.52	25.18	25.10	25.22	42,600	25.201	-0.48%
2021-08-16	25.22	23.52	25.38	25.16	25.22	80,000	2,015,030	25.188	25.22	23.52	25.38	25.16	25.22	80,000	25.188	0.16%
2021-08-13	25.18	25.12	25.50	25.06	25.18	40,700	1,020,604	25.076	25.18	25.12	25.50	25.06	25.18	40,700	25.076	1.37%
2021-08-12	24.84	24.84	25.50	24.80	24.88	32,400	805,230	24.853	24.84	24.84	25.50	24.80	24.88	32,400	24.853	-0.16%
2021-08-11	24.88	23.52	25.50	24.88	25.04	33,700	842,106	24.988	24.88	23.52	25.50	24.88	25.04	33,700	24.988	-1.66%
2021-08-10	25.30	25.18	25.36	25.22	25.34	77,400	1,955,836	25.269	25.30	25.18	25.36	25.22	25.34	77,400	25.269	0.80%
2021-08-09	25.10	25.00	-	24.96	25.04	36,500	913,600	25.030	25.10	25.00	-	24.96	25.04	36,500	25.030	-0.95%
2021-08-06	25.34	24.06	25.34	25.32	25.40	94,400	2,393,092	25.351	25.34	24.06	25.34	25.32	25.40	94,400	25.351	0.72%
2021-08-05	25.16	23.52	25.18	25.08	25.18	71,900	1,807,278	25.136	25.16	23.52	25.18	25.08	25.18	71,900	25.136	0.40%
2021-08-04	25.06	25.02	25.08	24.96	25.08	75,100	1,879,424	25.026	25.06	25.02	25.08	24.96	25.08	75,100	25.026	0.97%
2021-08-03	24.82	24.78	-	24.70	24.82	23,100	571,298	24.732	24.82	24.78	-	24.70	24.82	23,100	24.732	-0.72%
2021-08-02	25.00	24.98	25.00	24.90	25.02	41,700	1,040,724	24.957	25.00	24.98	25.00	24.90	25.02	41,700	24.957	2.71%
2021-07-30	24.34	24.34	-	24.28	24.36	93,400	2,272,724	24.333	24.34	24.34	-	24.28	24.36	93,400	24.333	-2.17%
2021-07-29	24.88	24.66	-	24.72	24.88	88,200	2,186,526	24.791	24.88	24.66	-	24.72	24.88	88,200	24.791	0.89%
2021-07-28	24.66	24.60	-	24.60	24.74	98,400	2,424,306	24.637	24.66	24.60	-	24.60	24.74	98,400	24.637	-1.99%
2021-07-27	25.16	23.52	-	25.08	25.26	113,100	2,847,010	25.173	25.16	23.52	-	25.08	25.26	113,100	25.173	0.16%
2021-07-26	25.12	23.52	-	25.10	25.20	105,200	2,645,790	25.150	25.12	23.52	-	25.10	25.20	105,200	25.150	1.21%
2021-07-23	24.82	24.66	25.00	24.78	24.86	58,500	1,450,558	24.796	24.82	24.66	25.00	24.78	24.86	58,500	24.796	1.39%
2021-07-22	24.48	24.00	25.00	24.34	24.48	117,400	2,866,918	24.420	24.48	24.00	25.00	24.34	24.48	117,400	24.420	2.00%
2021-07-21	24.00	23.90	25.00	23.86	24.00	54,800	1,313,634	23.971	24.00	23.90	25.00	23.86	24.00	54,800	23.971	1.78%
2021-07-20	23.58	23.56	23.74	23.58	23.72	65,400	1,545,212	23.627	23.58	23.56	23.74	23.58	23.72	65,400	23.627	-0.67%
2021-07-19	23.74	23.60	25.10	23.66	23.78	94,100	2,233,734	23.738	23.74	23.60	25.10	23.66	23.78	94,100	23.738	-2.14%
2021-07-16	24.26	23.68	25.00	24.04	24.24	154,100	3,720,262	24.142	24.26	23.68	25.00	24.04	24.24	154,100	24.142	-1.54%
2021-07-15	24.64	-	25.00	24.54	24.66	35,300	867,856	24.585	24.64	-	25.00	24.54	24.66	35,300	24.585	0.65%
2021-07-14	24.48	-	25.00	24.40	24.50	7,800	190,564	24.431	24.48	-	25.00	24.40	24.50	7,800	24.431	0.16%
2021-07-13	24.44	24.40	24.48	24.44	24.50	23,100	565,460	24.479	24.44	24.40	24.48	24.44	24.50	23,100	24.479	0.91%
2021-07-12	24.22	24.22	24.50	24.22	24.34	35,000	848,778	24.251	24.22	24.22	24.50	24.22	24.34	35,000	24.251	1.09%
2021-07-09	23.96	23.78	24.50	23.74	24.00	109,400	2,610,964	23.866	23.96	23.78	24.50	23.74	24.00	109,400	23.866	0.34%
2021-07-08	23.88	-	24.30	23.86	24.20	86,600	2,081,516	24.036	23.88	-	24.30	23.86	24.20	86,600	24.036	-1.89%
2021-07-07	24.34	-	24.50	24.16	24.34	26,000	631,308	24.281	24.34	-	24.50	24.16	24.34	26,000	24.281	1.84%
2021-07-06	23.90	-	24.50	23.84	23.92	15,100	360,892	23.900	23.90	-	24.50	23.84	23.92	15,100	23.900	0.08%
2021-07-05	23.88	23.80	23.98	23.80	23.98	31,100	744,596	23.942	23.88	23.80	23.98	23.80	23.98	31,100	23.942	1.53%
2021-07-02	23.52	23.60	23.80	23.34	23.56	80,700	1,887,248	23.386	23.52	23.60	23.80	23.34	23.56	80,700	23.386	-0.08%
2021-06-30	23.54	23.50	23.58	23.52	23.58	47,900	1,127,446	23.538	23.54	23.50	23.58	23.52	23.58	47,900	23.537	1.29%
2021-06-29	23.24	23.20	23.60	23.20	23.24	106,000	2,462,586	23.232	23.24	23.20	23.60	23.20	23.24	106,000	23.232	1.57%
2021-06-28	22.88	-	-	22.82	22.92	9,400	214,648	22.835	22.88	-	-	22.82	22.92	9,400	22.835	0.26%
2021-06-25	22.82	22.82	22.84	22.78	22.88	10,600	242,302	22.859	22.82	22.82	22.84	22.78	22.88	10,600	22.859	0.53%
2021-06-24	22.70	22.70	22.72	22.58	22.70	25,000	567,366	22.695	22.70	22.70	22.72	22.58	22.70	25,000	22.695	0.53%
2021-06-23	22.58	19.18	22.70	22.54	22.70	58,000	1,311,316	22.609	22.58	19.18	22.70	22.54	22.70	58,000	22.609	2.73%
2021-06-22	21.98	21.92	22.02	22.08	22.18	14,300	316,734	22.149	21.98	21.92	22.02	22.08	22.18	14,300	22.149	-0.18%
2021-06-21	22.02	19.18	23.00	21.72	21.90	90,700	1,975,536	21.781	22.02	19.18	23.00	21.72	21.90	90,700	21.781	-1.17%
2021-06-18	22.28	21.44	22.34	22.28	22.36	96,300	2,148,522	22.311	22.28	21.44	22.34	22.28	22.36	96,300	22.311	3.92%
2021-06-17	21.44	21.38	22.30	21.38	21.46	64,200	1,376,230	21.437	21.44	21.38	22.30	21.38	21.46	64,200	21.437	-1.83%
2021-06-16	21.84	21.82	22.30	21.84	21.84	11,300	246,792	21.840	21.84	21.82	22.30	21.84	21.84	11,300	21.840	-1.62%
2021-06-15	22.20	22.14	22.22	22.16	22.20	72,600	1,610,328	22.181	22.20	22.14	22.22	22.16	22.20	72,600	22.181	2.78%
2021-06-11	21.60	19.18	21.62	21.60	21.66	28,500	616,282	21.624	21.60	19.18	21.62	21.60	21.66	28,500	21.624	2.37%
2021-06-10	21.10	19.18	21.20	21.10	21.22	13,700	289,886	21.160	21.10	19.18	21.20	21.10	21.22	13,700	21.160	-0.47%
2021-06-09	21.20	21.14	21.40	21.14	21.22	17,900	379,276	21.189	21.20	21.14	21.40	21.14	21.22	17,900	21.189	0.28%
2021-06-08	21.14	19.18	21.20	21.14	21.28	79,100	1,677,390	21.206	21.14	19.18	21.20	21.14	21.28	79,100	21.206	1.15%
2021-06-07	20.90	20.30	20.94	20.90	20.96	66,400	1,390,692	20.944	20.90	20.30	20.94	20.90	20.96	66,400	20.944	2.85%
2021-06-04	20.32	20.24	22.00	20.22	20.32	53,500	1,084,214	20.266	20.32	20.24	22.00	20.22	20.32	53,500	20.266	-1.93%
2021-06-03	20.72	19.18	20.86	20.70	20.82	59,500	1,235,974	20.773	20.72	19.18	20.86	20.70	20.82	59,500	20.773	0.48%
2021-06-02	20.62	19.18	20.90	20.62	20.70	179,700	3,717,696	20.688	20.62	19.18	20.90	20.62	20.70	179,700	20.688	-1.15%
2021-06-01	20.86	19.18	21.00	20.78	20.84	6,000	124,860	20.810	20.86	19.18	21.00	20.78	20.84	6,000	20.810	0.10%
2021-05-31	20.84	20.80	21.00	20.86	20.88	174,700	3,644,262	20.860	20.84	20.80	21.00	20.86	20.88	174,700	20.860	0.19%
2021-05-28	20.80	20.80	20.86	20.74	20.86	13,600	282,626	20.781	20.80	20.80	20.86	20.74	20.86	13,600	20.781	0.68%
2021-05-27	20.66	19.18	20.80	20.66	20.80	401,700	8,324,338	20.723	20.66	19.18	20.80	20.66	20.80	401,700	20.723	-0.77%
2021-05-26	20.82	19.18	21.02	20.80	20.90	33,800	705,896	20.885	20.82	19.18	21.02	20.80	20.90	33,800	20.884	-0.48%
2021-05-25	20.92	19.18	20.90	20.70	20.96	298,100	6,214,038	20.846	20.92	19.18	20.90	20.70	20.96	298,100	20.845	3.46%
2021-05-24	20.22	19.55	22.00	20.00	20.22	8,800	176,680	20.077	20.22	19.55	22.00	20.00	20.22	8,800	20.077	-0.49%
2021-05-21	20.32	19.18	20.38	20.26	20.36	100,600	2,042,398	20.302	20.32	19.18	20.38	20.26	20.36	100,600	20.302	4.05%
2021-05-20	19.53	19.42	20.34	19.38	19.54	110,300	2,151,526	19.506	19.53	19.42	20.34	19.38	19.54	110,300	19.506	-2.54%
2021-05-18	20.04	19.99	21.00	19.84	20.06	102,400	2,045,586	19.976	20.04	19.99	21.00	19.84	20.06	102,400	19.976	1.06%
2021-05-17	19.83	-	19.99	19.83	19.98	186,500	3,708,858	19.887	19.83	-	19.99	19.83	19.98	186,500	19.887	2.37%
2021-05-14	19.37	18.75	19.60	19.25	19.45	285,700	5,539,318	19.389	19.37	18.75	19.60	19.25	19.45	285,700	19.389	3.31%
2021-05-13	18.75	18.65	22.00	18.73	19.56	445,600	8,445,476	18.953	18.75	18.65	22.00	18.73	19.56	445,600	18.953	-5.30%
2021-05-12	19.80	19.56	19.85	19.40	19.83	156,000	3,073,939	19.705	19.80	19.56	19.85	19.40	19.83	156,000	19.705	2.06%
2021-05-11	19.40	19.20	20.80	19.28	19.63	544,900	10,587,452	19.430	19.40	19.20	20.80	19.28	19.63	544,900	19.430	-7.00%
2021-05-10	20.86	-	20.90	20.90	21.10	96,900	2,032,068	20.971	20.86	-	20.90	20.90	21.10	96,900	20.971	0.87%
2021-05-07	20.68	-	22.00	20.66	20.82	22,200	460,766	20.755	20.68	-	22.00	20.66	20.82	22,200	20.755	1.17%
2021-05-06	20.44	20.42	20.60	20.22	20.48	94,000	1,911,988	20.340	20.44	20.42	20.60	20.22	20.48	94,000	20.340	-0.58%
2021-05-05	20.56	20.56	20.60	20.44	20.58	391,000	8,032,036	20.542	20.56	20.56	20.60	20.44	20.58	391,000	20.542	-2.47%
2021-05-04	21.08	21.08	23.00	21.04	21.18	118,700	2,508,414	21.132	21.08	21.08	23.00	21.04	21.18	118,700	21.132	-2.41%
2021-05-03	21.60	21.44	22.50	21.44	21.60	12,500	269,030	21.522	21.60	21.44	22.50	21.44	21.60	12,500	21.522	0.09%
2021-04-30	21.58	21.56	22.50	21.50	21.60	22,100	476,180	21.547	21.58	21.56	22.50	21.50	21.60	22,100	21.547	-1.46%
2021-04-29	21.90	21.72	22.16	21.88	21.96	58,800	1,288,400	21.912	21.90	21.72	22.16	21.88	21.96	58,800	21.912	1.01%
2021-04-28	21.68	21.64	21.80	21.62	21.82	31,600	686,330	21.719	21.68	21.64	21.80	21.62	21.82	31,600	21.719	-1.36%
2021-04-27	21.98	21.98	22.04	21.82	22.04	44,700	981,660	21.961	21.98	21.98	22.04	21.82	22.04	44,700	21.961	1.85%
2021-04-26	21.58	21.40	21.74	21.58	21.72	110,900	2,402,930	21.668	21.58	21.40	21.74	21.58	21.72	110,900	21.668	1.60%
2021-04-23	21.24	21.12	21.74	21.10	21.24	69,500	1,470,964	21.165	21.24	21.12	21.74	21.10	21.24	69,500	21.165	-1.94%
2021-04-22	21.66	21.60	21.74	21.56	21.66	83,800	1,811,976	21.623	21.66	21.60	21.74	21.56	21.66	83,800	21.623	2.56%
2021-04-21	21.12	21.06	21.64	21.02	21.18	292,500	6,165,510	21.079	21.12	21.06	21.64	21.02	21.18	292,500	21.079	-2.49%
2021-04-20	21.66	21.58	23.00	21.58	21.70	221,800	4,795,946	21.623	21.66	21.58	23.00	21.58	21.70	221,800	21.623	-1.72%
2021-04-19	22.04	22.00	22.10	21.90	22.08	222,900	4,907,994	22.019	22.04	22.00	22.10	21.90	22.08	222,900	22.019	0.82%
2021-04-16	21.86	21.82	21.98	21.78	21.90	98,900	2,162,368	21.864	21.86	21.82	21.98	21.78	21.90	98,900	21.864	1.39%
2021-04-15	21.56	21.54	21.58	21.30	21.58	171,900	3,670,494	21.353	21.56	21.54	21.58	21.30	21.58	171,900	21.352	-1.28%
2021-04-14	21.84	21.84	22.20	21.84	21.90	461,600	10,091,686	21.862	21.84	21.84	22.20	21.84	21.90	461,600	21.862	2.34%
2021-04-13	21.34	-	21.40	21.26	21.42	113,400	2,425,078	21.385	21.34	-	21.40	21.26	21.42	113,400	21.385	-0.19%
2021-04-12	21.38	21.28	21.42	21.28	21.40	685,200	14,613,696	21.328	21.38	21.28	21.42	21.28	21.40	685,200	21.328	0.94%
2021-04-09	21.18	21.02	21.22	21.10	21.42	140,900	2,998,196	21.279	21.18	21.02	21.22	21.10	21.42	140,900	21.279	0.47%
2021-04-08	21.08	21.00	21.30	20.90	21.14	140,800	2,963,478	21.047	21.08	21.00	21.30	20.90	21.14	140,800	21.047	1.54%
2021-04-07	20.76	20.62	21.00	20.60	20.78	501,800	10,360,914	20.648	20.76	20.62	21.00	20.60	20.78	501,800	20.647	5.92%
2021-04-01	19.60	19.60	19.62	19.29	19.61	128,100	2,490,150	19.439	19.60	19.60	19.62	19.29	19.61	128,100	19.439	4.98%
2021-03-31	18.67	17.30	19.80	18.62	18.72	84,100	1,569,109	18.658	18.67	17.30	19.80	18.62	18.72	84,100	18.658	0.16%
2021-03-30	18.64	-	-	18.65	18.78	16,300	304,726	18.695	18.64	-	-	18.65	18.78	16,300	18.695	-0.37%
2021-03-29	18.71	-	20.30	18.45	18.74	102,500	1,900,644	18.543	18.71	-	20.30	18.45	18.74	102,500	18.543	1.24%
2021-03-26	18.48	18.46	18.49	18.40	18.56	33,300	614,633	18.457	18.48	18.46	18.49	18.40	18.56	33,300	18.457	0.22%
2021-03-25	18.44	18.42	-	18.31	18.50	329,000	6,053,463	18.400	18.44	18.42	-	18.31	18.50	329,000	18.400	-3.40%
2021-03-24	19.09	-	19.11	19.04	19.20	57,900	1,104,788	19.081	19.09	-	19.11	19.04	19.20	57,900	19.081	-0.10%
2021-03-23	19.11	19.00	19.20	19.00	19.12	190,800	3,635,020	19.052	19.11	19.00	19.20	19.00	19.12	190,800	19.051	2.36%
2021-03-22	18.67	18.60	18.67	18.50	18.75	303,600	5,675,861	18.695	18.67	18.60	18.67	18.50	18.75	303,600	18.695	0.48%
2021-03-19	18.58	18.46	-	18.17	18.60	375,600	6,893,855	18.354	18.58	18.46	-	18.17	18.60	375,600	18.354	-3.18%
2021-03-18	19.19	19.15	19.67	19.15	19.72	580,600	11,297,928	19.459	19.19	19.15	19.67	19.15	19.72	580,600	19.459	-0.88%
2021-03-17	19.36	18.60	19.36	19.34	19.43	106,300	2,061,815	19.396	19.36	18.60	19.36	19.34	19.43	106,300	19.396	-0.26%
2021-03-16	19.41	19.20	19.49	19.24	19.49	165,000	3,188,287	19.323	19.41	19.20	19.49	19.24	19.49	165,000	19.323	3.96%
2021-03-15	18.67	18.60	18.90	18.63	18.99	254,500	4,773,986	18.758	18.67	18.60	18.90	18.63	18.99	254,500	18.758	-0.21%
2021-03-12	18.71	18.60	18.90	18.71	19.20	256,900	4,869,104	18.953	18.71	18.60	18.90	18.71	19.20	256,900	18.953	-0.37%
2021-03-11	18.78	18.50	18.85	18.30	18.80	243,900	4,534,284	18.591	18.78	18.50	18.85	18.30	18.80	243,900	18.591	2.51%
2021-03-10	18.32	17.75	18.35	18.20	18.38	496,100	9,064,923	18.272	18.32	17.75	18.35	18.20	18.38	496,100	18.272	4.39%
2021-03-09	17.55	17.55	18.33	17.15	17.55	218,500	3,795,529	17.371	17.55	17.55	18.33	17.15	17.55	218,500	17.371	0.06%
2021-03-08	17.54	-	17.62	17.54	18.05	670,400	11,893,148	17.740	17.54	-	17.62	17.54	18.05	670,400	17.740	1.04%
2021-03-05	17.36	17.30	17.36	17.10	17.51	347,600	6,017,164	17.311	17.36	17.30	17.36	17.10	17.51	347,600	17.311	-4.09%
2021-03-04	18.10	17.80	18.20	17.80	18.11	337,600	6,058,249	17.945	18.10	17.80	18.20	17.80	18.11	337,600	17.945	-7.56%
2021-03-03	19.58	19.36	19.66	19.36	19.60	204,100	3,979,461	19.498	19.58	19.36	19.66	19.36	19.60	204,100	19.498	-0.41%
2021-03-02	19.66	19.45	19.88	19.65	19.94	106,200	2,101,069	19.784	19.66	19.45	19.88	19.65	19.94	106,200	19.784	1.08%
2021-03-01	19.45	19.40	19.45	19.23	19.46	401,400	7,751,245	19.311	19.45	19.40	19.45	19.23	19.46	401,400	19.311	5.25%
2021-02-26	18.48	18.17	19.00	18.15	18.68	1,379,200	25,329,283	18.365	18.48	18.17	19.00	18.15	18.68	1,379,200	18.365	-7.51%
2021-02-25	19.98	19.70	20.34	19.96	20.16	213,600	4,278,271	20.029	19.98	19.70	20.34	19.96	20.16	213,600	20.029	2.41%
2021-02-24	19.51	19.30	19.84	19.21	19.87	389,700	7,589,321	19.475	19.51	19.30	19.84	19.21	19.87	389,700	19.475	-2.55%
2021-02-23	20.02	20.02	20.20	19.87	20.18	322,100	6,453,388	20.035	20.02	20.02	20.20	19.87	20.18	322,100	20.035	-1.86%
2021-02-22	20.40	20.40	20.82	20.36	20.98	514,600	10,757,290	20.904	20.40	20.40	20.82	20.36	20.98	514,600	20.904	-2.86%
2021-02-19	21.00	21.00	21.06	20.80	21.04	99,000	2,068,076	20.890	21.00	21.00	21.06	20.80	21.04	99,000	20.890	-0.19%
2021-02-18	21.04	21.04	21.06	21.00	21.24	206,200	4,360,622	21.148	21.04	21.04	21.06	21.00	21.24	206,200	21.148	-1.68%
2021-02-17	21.40	21.38	21.50	21.30	21.48	200,900	4,305,586	21.432	21.40	21.38	21.50	21.30	21.48	200,900	21.431	-1.74%
2021-02-16	21.78	21.74	21.86	21.80	21.86	146,000	3,188,452	21.839	21.78	21.74	21.86	21.80	21.86	146,000	21.839	3.12%
2021-02-11	21.12	21.08	21.18	21.02	21.14	13,700	288,724	21.075	21.12	21.08	21.18	21.02	21.14	13,700	21.075	-1.40%
2021-02-10	21.42	21.40	21.48	21.28	21.46	542,800	11,598,314	21.368	21.42	21.40	21.48	21.28	21.46	542,800	21.368	1.32%
2021-02-09	21.14	21.14	21.18	21.14	21.20	99,600	2,108,636	21.171	21.14	21.14	21.18	21.14	21.20	99,600	21.171	0.09%
2021-02-08	21.12	21.10	21.18	21.12	21.22	151,600	3,211,720	21.186	21.12	21.10	21.18	21.12	21.22	151,600	21.185	0.96%
2021-02-05	20.92	20.92	20.96	20.76	20.98	331,500	6,912,162	20.851	20.92	20.92	20.96	20.76	20.98	331,500	20.851	2.55%
2021-02-04	20.40	20.00	22.00	20.18	20.50	774,800	15,711,348	20.278	20.40	20.00	22.00	20.18	20.50	774,800	20.278	-2.30%
2021-02-03	20.88	19.50	20.98	20.64	20.88	344,000	7,151,854	20.790	20.88	19.50	20.98	20.64	20.88	344,000	20.790	3.98%
2021-02-02	20.08	20.08	20.16	20.08	20.20	122,100	2,460,360	20.150	20.08	20.08	20.16	20.08	20.20	122,100	20.150	4.64%
2021-02-01	19.19	19.19	22.00	18.74	19.25	513,200	9,775,151	19.047	19.19	19.19	22.00	18.74	19.25	513,200	19.047	-0.10%
2021-01-29	19.21	18.96	21.00	19.11	19.60	263,000	5,081,319	19.321	19.21	18.96	21.00	19.11	19.60	263,000	19.321	0.05%
2021-01-28	19.20	19.10	22.00	19.14	20.00	911,300	17,691,662	19.414	19.20	19.10	22.00	19.14	20.00	911,300	19.414	-7.87%
2021-01-27	20.84	20.84	20.86	20.80	20.90	24,800	517,280	20.858	20.84	20.84	20.86	20.80	20.90	24,800	20.858	2.16%
2021-01-26	20.40	20.38	20.46	20.34	20.52	190,000	3,881,462	20.429	20.40	20.38	20.46	20.34	20.52	190,000	20.429	-1.07%
2021-01-25	20.62	20.62	20.68	20.52	20.62	60,100	1,236,696	20.577	20.62	20.62	20.68	20.52	20.62	60,100	20.577	1.88%
2021-01-22	20.24	20.14	20.30	20.22	20.32	164,400	3,331,146	20.262	20.24	20.14	20.30	20.22	20.32	164,400	20.262	-0.39%
2021-01-21	20.32	19.51	20.38	19.70	20.36	465,600	9,449,588	20.296	20.32	19.51	20.38	19.70	20.36	465,600	20.296	4.74%
2021-01-20	19.40	19.37	19.43	19.29	19.43	128,800	2,488,660	19.322	19.40	19.37	19.43	19.29	19.43	128,800	19.322	1.73%
2021-01-19	19.07	19.07	19.08	18.85	19.07	528,400	10,045,739	19.012	19.07	19.07	19.08	18.85	19.07	528,400	19.012	2.53%
2021-01-18	18.60	18.55	18.85	18.51	18.61	36,000	668,120	18.559	18.60	18.55	18.85	18.51	18.61	36,000	18.559	-1.59%
2021-01-15	18.90	18.85	19.04	18.77	18.96	99,000	1,868,023	18.869	18.90	18.85	19.04	18.77	18.96	99,000	18.869	-1.05%
2021-01-14	19.10	19.10	19.16	19.05	19.26	107,200	2,053,173	19.153	19.10	19.10	19.16	19.05	19.26	107,200	19.153	0.53%
2021-01-13	19.00	19.00	19.40	19.00	19.03	9,400	178,800	19.021	19.00	19.00	19.40	19.00	19.03	9,400	19.021	-0.21%
2021-01-12	19.04	19.04	19.10	18.95	19.31	29,900	569,712	19.054	19.04	19.04	19.10	18.95	19.31	29,900	19.054	-1.91%
2021-01-11	19.41	19.40	19.50	19.32	19.45	493,600	9,544,873	19.337	19.41	19.40	19.50	19.32	19.45	493,600	19.337	1.09%
2021-01-08	19.20	18.98	19.25	19.12	19.20	496,100	9,503,284	19.156	19.20	18.98	19.25	19.12	19.20	496,100	19.156	4.23%
2021-01-07	18.42	17.80	19.50	18.42	18.52	241,500	4,458,143	18.460	18.42	17.80	19.50	18.42	18.52	241,500	18.460	2.11%
2021-01-06	18.04	18.00	18.30	18.01	18.46	676,900	12,327,819	18.212	18.04	18.00	18.30	18.01	18.46	676,900	18.212	-1.47%
2021-01-05	18.31	18.31	18.50	18.25	18.50	256,700	4,722,513	18.397	18.31	18.31	18.50	18.25	18.50	256,700	18.397	-3.88%
2021-01-04	19.05	19.05	19.10	18.82	19.05	155,600	2,932,546	18.847	19.05	19.05	19.10	18.82	19.05	155,600	18.847	1.11%
2020-12-31	18.84	18.84	18.88	18.81	19.09	52,100	982,298	18.854	18.84	18.84	18.88	18.81	19.09	52,100	18.854	-0.58%
2020-12-30	18.95	18.95	18.98	18.82	18.96	47,300	893,777	18.896	18.95	18.95	18.98	18.82	18.96	47,300	18.896	-0.05%
2020-12-29	18.96	18.96	19.00	18.86	18.98	115,400	2,183,896	18.925	18.96	18.96	19.00	18.86	18.98	115,400	18.925	1.50%
2020-12-28	18.68	18.61	18.68	18.54	18.69	161,000	2,995,403	18.605	18.68	18.61	18.68	18.54	18.69	161,000	18.605	2.02%
2020-12-24	18.31	18.30	18.37	18.30	18.34	57,200	1,048,928	18.338	18.31	18.30	18.37	18.30	18.34	57,200	18.338	-1.08%
2020-12-23	18.51	18.45	18.51	18.30	18.51	60,200	1,107,259	18.393	18.51	18.45	18.51	18.30	18.51	60,200	18.393	0.76%
2020-12-22	18.37	18.30	18.42	18.27	18.50	112,400	2,061,370	18.340	18.37	18.30	18.42	18.27	18.50	112,400	18.340	-0.65%
2020-12-21	18.49	18.40	18.50	18.46	18.60	457,400	8,485,147	18.551	18.49	18.40	18.50	18.46	18.60	457,400	18.551	-0.05%
2020-12-18	18.50	18.50	18.52	18.45	18.53	48,600	899,356	18.505	18.50	18.50	18.52	18.45	18.53	48,600	18.505	-0.11%
2020-12-17	18.52	18.48	18.60	18.32	18.55	166,500	3,080,095	18.499	18.52	18.48	18.60	18.32	18.55	166,500	18.499	1.81%
2020-12-16	18.19	18.13	18.20	18.09	18.21	120,300	2,184,310	18.157	18.19	18.13	18.20	18.09	18.21	120,300	18.157	2.19%
2020-12-15	17.80	17.69	17.96	17.68	17.80	187,700	3,327,680	17.729	17.80	17.69	17.96	17.68	17.80	187,700	17.729	0.91%
2020-12-14	17.64	17.37	18.00	17.53	17.64	299,100	5,270,753	17.622	17.64	17.37	18.00	17.53	17.64	299,100	17.622	0.63%
2020-12-11	17.53	17.50	17.78	17.48	17.58	70,300	1,233,125	17.541	17.53	17.50	17.78	17.48	17.58	70,300	17.541	0.98%
2020-12-10	17.36	17.36	17.40	17.32	18.15	289,800	5,041,581	17.397	17.36	17.36	17.40	17.32	18.15	289,800	17.397	-4.98%
2020-12-09	18.27	18.27	18.32	18.27	18.32	178,500	3,263,582	18.283	18.27	18.27	18.32	18.27	18.32	178,500	18.283	1.00%
2020-12-08	18.09	18.07	18.10	18.00	18.09	145,200	2,623,528	18.068	18.09	18.07	18.10	18.00	18.09	145,200	18.068	0.67%
2020-12-07	17.97	16.20	18.00	17.90	17.97	115,800	2,078,228	17.947	17.97	16.20	18.00	17.90	17.97	115,800	17.947	0.50%
2020-12-04	17.88	17.88	17.90	17.82	17.90	41,000	732,848	17.874	17.88	17.88	17.90	17.82	17.90	41,000	17.874	0.39%
2020-12-03	17.81	17.78	17.81	17.75	17.85	198,200	3,525,300	17.787	17.81	17.78	17.81	17.75	17.85	198,200	17.787	0.79%
2020-12-02	17.67	-	17.70	17.62	17.72	532,100	9,402,117	17.670	17.67	-	17.70	17.62	17.72	532,100	17.670	0.63%
2020-12-01	17.56	16.87	17.59	17.50	17.58	172,700	3,027,208	17.529	17.56	16.87	17.59	17.50	17.58	172,700	17.529	2.87%
2020-11-30	17.07	16.90	17.10	17.03	17.24	41,200	706,973	17.160	17.07	16.90	17.10	17.03	17.24	41,200	17.160	0.29%
2020-11-27	17.02	16.91	17.05	16.88	17.03	14,700	249,253	16.956	17.02	16.91	17.05	16.88	17.03	14,700	16.956	-0.06%
2020-11-26	17.03	16.40	17.03	17.00	17.07	151,900	2,587,001	17.031	17.03	16.40	17.03	17.00	17.07	151,900	17.031	1.25%
2020-11-25	16.82	16.58	16.83	16.56	16.95	198,700	3,350,112	16.860	16.82	16.58	16.83	16.56	16.95	198,700	16.860	2.56%
2020-11-24	16.40	16.35	16.46	16.35	16.43	103,400	1,693,658	16.380	16.40	16.35	16.46	16.35	16.43	103,400	16.380	0.31%
2020-11-23	16.35	16.11	16.36	16.33	16.42	125,600	2,057,997	16.385	16.35	16.11	16.36	16.33	16.42	125,600	16.385	-0.61%
2020-11-20	16.45	16.20	16.48	16.41	16.52	135,400	2,231,838	16.483	16.45	16.20	16.48	16.41	16.52	135,400	16.483	1.79%
2020-11-19	16.16	16.16	16.17	16.09	16.21	196,200	3,161,699	16.115	16.16	16.16	16.17	16.09	16.21	196,200	16.115	-1.46%
2020-11-18	16.40	16.40	16.60	16.29	16.45	84,200	1,378,026	16.366	16.40	16.40	16.60	16.29	16.45	84,200	16.366	-0.97%
2020-11-17	16.56	16.35	16.60	16.48	16.60	97,300	1,610,728	16.554	16.56	16.35	16.60	16.48	16.60	97,300	16.554	0.06%
2020-11-16	16.55	16.53	16.55	16.34	16.66	131,000	2,174,525	16.599	16.55	16.53	16.55	16.34	16.66	131,000	16.599	1.85%
2020-11-13	16.25	16.24	16.25	16.00	16.25	466,900	7,486,398	16.034	16.25	16.24	16.25	16.00	16.25	466,900	16.034	0.99%
2020-11-12	16.09	16.03	16.14	15.97	16.17	656,000	10,561,651	16.100	16.09	16.03	16.14	15.97	16.17	656,000	16.100	4.21%
2020-11-11	15.44	15.44	15.70	15.40	15.69	581,200	9,045,907	15.564	15.44	15.44	15.70	15.40	15.69	581,200	15.564	-3.20%
2020-11-10	15.95	15.90	17.07	15.70	16.92	1,038,700	16,633,365	16.014	15.95	15.90	17.07	15.70	16.92	1,038,700	16.014	-8.44%
2020-11-09	17.42	17.20	17.60	17.36	17.65	561,900	9,810,854	17.460	17.42	17.20	17.60	17.36	17.65	561,900	17.460	5.58%
2020-11-06	16.50	16.50	16.51	16.34	16.64	503,900	8,323,048	16.517	16.50	16.50	16.51	16.34	16.64	503,900	16.517	-0.36%
2020-11-05	16.56	16.56	16.57	15.96	16.59	1,195,800	19,422,681	16.242	16.56	16.56	16.57	15.96	16.59	1,195,800	16.242	10.70%
2020-11-04	14.96	14.95	15.20	14.64	15.85	4,382,300	66,439,070	15.161	14.96	14.95	15.20	14.64	15.85	4,382,300	15.161	5.35%
2020-11-03	14.20	14.20	14.21	14.14	14.28	330,600	4,699,572	14.215	14.20	14.20	14.21	14.14	14.28	330,600	14.215	0.00%
2020-11-02	14.20	14.17	14.90	14.05	14.21	166,800	2,355,673	14.123	14.20	14.17	14.90	14.05	14.21	166,800	14.123	0.00%
2020-10-30	14.20	14.11	14.18	14.10	14.58	487,200	6,954,642	14.275	14.20	14.11	14.18	14.10	14.58	487,200	14.275	-2.87%
2020-10-29	14.62	14.58	14.80	14.55	14.73	552,600	8,062,775	14.591	14.62	14.58	14.80	14.55	14.73	552,600	14.591	-4.51%
2020-10-28	15.31	15.25	15.52	15.27	15.47	497,900	7,633,772	15.332	15.31	15.25	15.52	15.27	15.47	497,900	15.332	-0.58%
2020-10-27	15.40	15.39	15.64	15.25	15.40	265,400	4,056,630	15.285	15.40	15.39	15.64	15.25	15.40	265,400	15.285	-2.28%
2020-10-23	15.76	15.58	15.79	15.59	15.78	288,000	4,512,579	15.669	15.76	15.58	15.79	15.59	15.78	288,000	15.669	0.70%
2020-10-22	15.65	15.63	16.20	15.60	15.67	99,100	1,548,336	15.624	15.65	15.63	16.20	15.60	15.67	99,100	15.624	-0.57%
2020-10-21	15.74	15.74	16.00	15.72	15.92	154,300	2,440,298	15.815	15.74	15.74	16.00	15.72	15.92	154,300	15.815	-1.19%
2020-10-20	15.93	15.92	17.12	15.76	15.95	439,200	6,966,614	15.862	15.93	15.92	17.12	15.76	15.95	439,200	15.862	-2.93%
2020-10-19	16.41	16.39	16.41	16.28	16.49	432,000	7,086,612	16.404	16.41	16.39	16.41	16.28	16.49	432,000	16.404	0.12%
2020-10-16	16.39	16.35	16.39	16.22	16.45	63,200	1,035,184	16.380	16.39	16.35	16.39	16.22	16.45	63,200	16.379	0.80%
2020-10-15	16.26	16.25	16.29	16.24	16.80	400,100	6,544,814	16.358	16.26	16.25	16.29	16.24	16.80	400,100	16.358	-4.75%
2020-10-14	17.07	17.07	17.09	16.90	17.14	542,400	9,249,948	17.054	17.07	17.07	17.09	16.90	17.14	542,400	17.054	6.02%
2020-10-12	16.10	16.10	16.13	15.95	16.10	330,300	5,305,533	16.063	16.10	16.10	16.13	15.95	16.10	330,300	16.063	3.94%
2020-10-09	15.49	15.49	15.51	15.47	15.60	170,300	2,645,452	15.534	15.49	15.49	15.51	15.47	15.60	170,300	15.534	0.06%
2020-10-08	15.48	15.48	15.49	15.25	15.52	581,700	8,937,733	15.365	15.48	15.48	15.49	15.25	15.52	581,700	15.365	3.68%
2020-10-07	14.93	14.92	14.96	14.66	14.95	451,000	6,660,032	14.767	14.93	14.92	14.96	14.66	14.95	451,000	14.767	-1.65%
2020-10-06	15.18	15.18	15.20	15.15	15.28	348,000	5,292,130	15.207	15.18	15.18	15.20	15.15	15.28	348,000	15.207	2.29%
2020-10-05	14.84	14.80	14.84	14.75	15.00	261,500	3,901,011	14.918	14.84	14.80	14.84	14.75	15.00	261,500	14.918	1.64%
2020-09-30	14.60	14.58	14.61	14.50	15.14	358,100	5,304,300	14.812	14.60	14.58	14.61	14.50	15.14	358,100	14.812	-2.67%
2020-09-29	15.00	15.00	15.04	14.95	15.22	412,400	6,234,460	15.118	15.00	15.00	15.04	14.95	15.22	412,400	15.118	2.32%
2020-09-28	14.66	14.66	14.68	14.46	14.66	351,400	5,115,385	14.557	14.66	14.66	14.68	14.46	14.66	351,400	14.557	6.46%
2020-09-25	13.77	13.75	13.79	13.72	13.99	203,700	2,826,812	13.877	13.77	13.75	13.79	13.72	13.99	203,700	13.877	1.10%
2020-09-24	13.62	13.61	13.64	13.37	13.69	411,800	5,578,175	13.546	13.62	13.61	13.64	13.37	13.69	411,800	13.546	-6.00%
2020-09-23	14.49	14.49	14.51	14.29	14.51	418,600	6,020,527	14.383	14.49	14.49	14.51	14.29	14.51	418,600	14.383	3.57%
2020-09-22	13.99	13.97	14.00	13.70	14.06	354,300	4,945,060	13.957	13.99	13.97	14.00	13.70	14.06	354,300	13.957	2.49%
2020-09-21	13.65	13.64	13.68	13.60	14.07	681,000	9,432,081	13.850	13.65	13.64	13.68	13.60	14.07	681,000	13.850	-4.68%
2020-09-18	14.32	14.32	14.33	14.01	14.46	292,600	4,185,026	14.303	14.32	14.32	14.33	14.01	14.46	292,600	14.303	0.14%
2020-09-17	14.30	14.28	14.30	14.14	14.69	953,800	13,765,021	14.432	14.30	14.28	14.30	14.14	14.69	953,800	14.432	-7.08%
2020-09-16	15.39	15.38	15.40	15.02	15.39	303,300	4,639,599	15.297	15.39	15.38	15.40	15.02	15.39	303,300	15.297	3.08%
2020-09-15	14.93	14.92	14.95	14.77	14.98	218,600	3,250,288	14.869	14.93	14.92	14.95	14.77	14.98	218,600	14.869	1.15%
2020-09-14	14.76	14.74	14.76	14.56	14.79	252,000	3,697,455	14.672	14.76	14.74	14.76	14.56	14.79	252,000	14.672	-0.67%
2020-09-11	14.86	14.86	14.88	14.70	14.96	197,600	2,927,279	14.814	14.86	14.86	14.88	14.70	14.96	197,600	14.814	-0.20%
2020-09-10	14.89	14.86	14.89	14.84	15.27	931,400	14,014,086	15.046	14.89	14.86	14.89	14.84	15.27	931,400	15.046	1.71%
2020-09-09	14.64	14.60	14.64	14.28	14.71	988,200	14,312,420	14.483	14.64	14.60	14.64	14.28	14.71	988,200	14.483	-5.55%
2020-09-08	15.50	15.48	15.50	15.39	15.65	260,200	4,036,586	15.513	15.50	15.48	15.50	15.39	15.65	260,200	15.513	2.04%
2020-09-07	15.19	15.20	15.22	15.11	15.50	1,028,700	15,664,946	15.228	15.19	15.20	15.22	15.11	15.50	1,028,700	15.228	-6.18%
2020-09-04	16.19	16.19	16.20	15.70	16.20	1,181,000	18,769,446	15.893	16.19	16.19	16.20	15.70	16.20	1,181,000	15.893	-9.75%
2020-09-03	17.94	17.93	17.96	17.87	18.04	697,600	12,532,337	17.965	17.94	17.93	17.96	17.87	18.04	697,600	17.965	-0.88%
2020-09-02	18.10	18.08	18.09	17.90	18.11	600,300	10,809,177	18.006	18.10	18.08	18.09	17.90	18.11	600,300	18.006	3.31%
2020-09-01	17.52	17.52	17.53	17.26	17.54	183,800	3,197,611	17.397	17.52	17.52	17.53	17.26	17.54	183,800	17.397	3.06%
2020-08-31	17.00	17.00	17.02	16.98	17.13	159,800	2,728,546	17.075	17.00	17.00	17.02	16.98	17.13	159,800	17.075	1.67%
2020-08-28	16.72	16.72	16.76	16.67	16.93	203,800	3,427,963	16.820	16.72	16.72	16.76	16.67	16.93	203,800	16.820	-0.48%
2020-08-27	16.80	16.79	16.80	16.69	16.81	189,600	3,175,718	16.750	16.80	16.79	16.80	16.69	16.81	189,600	16.750	3.83%
2020-08-26	16.18	16.16	16.18	16.03	16.20	105,000	1,696,904	16.161	16.18	16.16	16.18	16.03	16.20	105,000	16.161	0.94%
2020-08-25	16.03	16.00	16.02	15.98	16.03	106,700	1,707,137	15.999	16.03	16.00	16.02	15.98	16.03	106,700	15.999	0.63%
2020-08-24	15.93	15.92	15.93	15.64	15.93	242,500	3,835,617	15.817	15.93	15.92	15.93	15.64	15.93	242,500	15.817	2.91%
2020-08-21	15.48	15.46	15.48	15.42	15.55	296,100	4,586,048	15.488	15.48	15.46	15.48	15.42	15.55	296,100	15.488	3.41%
2020-08-20	14.97	14.95	14.99	14.78	15.00	580,100	8,648,628	14.909	14.97	14.95	14.99	14.78	15.00	580,100	14.909	-2.16%
2020-08-19	15.30	15.29	15.32	15.24	15.31	369,500	5,649,103	15.289	15.30	15.29	15.32	15.24	15.31	369,500	15.289	2.48%
2020-08-18	14.93	14.92	14.96	14.90	15.00	333,900	4,988,766	14.941	14.93	14.92	14.96	14.90	15.00	333,900	14.941	1.36%
2020-08-17	14.73	14.73	14.76	14.63	14.73	183,400	2,687,030	14.651	14.73	14.73	14.76	14.63	14.73	183,400	14.651	0.68%
2020-08-14	14.63	14.63	14.66	14.60	14.80	188,500	2,773,216	14.712	14.63	14.63	14.66	14.60	14.80	188,500	14.712	0.83%
2020-08-13	14.51	14.51	14.54	14.47	14.56	377,500	5,484,120	14.528	14.51	14.51	14.54	14.47	14.56	377,500	14.527	2.54%
2020-08-12	14.15	14.11	14.15	13.90	14.15	1,030,600	14,478,676	14.049	14.15	14.11	14.15	13.90	14.15	1,030,600	14.049	-2.75%
2020-08-11	14.55	14.55	14.58	14.47	14.60	667,700	9,680,234	14.498	14.55	14.55	14.58	14.47	14.60	667,700	14.498	0.14%
2020-08-10	14.53	14.54	14.57	14.46	14.57	275,400	3,994,624	14.505	14.53	14.54	14.57	14.46	14.57	275,400	14.505	-2.15%
2020-08-07	14.85	14.86	14.87	14.71	14.90	818,400	12,128,511	14.820	14.85	14.86	14.87	14.71	14.90	818,400	14.820	2.41%
2020-08-06	14.50	14.48	14.51	14.43	14.56	281,800	4,081,292	14.483	14.50	14.48	14.51	14.43	14.56	281,800	14.483	-0.55%
2020-08-05	14.58	14.58	14.60	14.37	14.59	302,000	4,377,194	14.494	14.58	14.58	14.60	14.37	14.59	302,000	14.494	2.10%
2020-08-04	14.28	14.26	14.30	14.28	14.46	304,200	4,372,567	14.374	14.28	14.26	14.30	14.28	14.46	304,200	14.374	1.71%
2020-08-03	14.04	14.04	14.10	13.98	14.11	210,400	2,957,474	14.056	14.04	14.04	14.10	13.98	14.11	210,400	14.056	0.79%
2020-07-31	13.93	13.93	13.95	13.83	14.08	713,400	9,980,245	13.990	13.93	13.93	13.95	13.83	14.08	713,400	13.990	6.01%
2020-07-30	13.14	13.13	13.17	13.11	13.42	326,900	4,343,938	13.288	13.14	13.13	13.17	13.11	13.42	326,900	13.288	-0.45%
2020-07-29	13.20	13.20	13.23	13.02	13.27	335,100	4,413,480	13.171	13.20	13.20	13.23	13.02	13.27	335,100	13.171	-1.71%
2020-07-28	13.43	13.43	13.46	13.42	13.62	538,600	7,280,280	13.517	13.43	13.43	13.46	13.42	13.62	538,600	13.517	2.91%
2020-07-27	13.05	13.03	13.06	12.94	13.88	541,900	7,057,351	13.023	13.05	13.03	13.06	12.94	13.88	541,900	13.023	1.95%
2020-07-24	12.80	12.79	12.81	12.71	13.43	881,300	11,418,628	12.957	12.80	12.79	12.81	12.71	13.43	881,300	12.957	-8.90%
2020-07-23	14.05	14.03	14.07	13.80	14.06	113,800	1,583,715	13.917	14.05	14.03	14.07	13.80	14.06	113,800	13.917	1.81%
2020-07-22	13.80	13.78	13.81	13.78	14.35	316,900	4,412,438	13.924	13.80	13.78	13.81	13.78	14.35	316,900	13.924	-4.10%
2020-07-21	14.39	14.37	14.40	14.10	14.40	694,000	9,922,308	14.297	14.39	14.37	14.40	14.10	14.40	694,000	14.297	9.10%
2020-07-20	13.19	13.19	13.21	13.15	13.25	83,100	1,095,349	13.181	13.19	13.19	13.21	13.15	13.25	83,100	13.181	-0.30%
2020-07-17	13.23	13.20	13.23	13.21	13.28	112,000	1,482,676	13.238	13.23	13.20	13.23	13.21	13.28	112,000	13.238	0.08%
2020-07-16	13.22	13.20	13.24	13.20	13.37	388,700	5,160,083	13.275	13.22	13.20	13.24	13.20	13.37	388,700	13.275	-2.22%
2020-07-15	13.52	13.49	13.52	13.43	13.59	138,600	1,873,316	13.516	13.52	13.49	13.52	13.43	13.59	138,600	13.516	1.81%
2020-07-14	13.28	13.28	13.29	13.27	13.51	569,200	7,617,764	13.383	13.28	13.28	13.29	13.27	13.51	569,200	13.383	-5.35%
2020-07-13	14.03	14.00	14.03	13.98	14.09	353,400	4,963,688	14.046	14.03	14.00	14.03	13.98	14.09	353,400	14.046	4.08%
2020-07-10	13.48	13.49	13.52	13.42	13.58	299,800	4,032,654	13.451	13.48	13.49	13.52	13.42	13.58	299,800	13.451	0.15%
2020-07-09	13.46	13.47	13.49	13.42	13.48	137,500	1,849,186	13.449	13.46	13.47	13.49	13.42	13.48	137,500	13.449	1.97%
2020-07-08	13.20	13.18	13.22	13.06	13.22	298,200	3,921,637	13.151	13.20	13.18	13.22	13.06	13.22	298,200	13.151	0.23%
2020-07-07	13.17	13.17	13.20	13.15	13.38	517,900	6,865,230	13.256	13.17	13.17	13.20	13.15	13.38	517,900	13.256	1.15%
2020-07-06	13.02	13.00	13.04	12.80	13.05	453,800	5,892,629	12.985	13.02	13.00	13.04	12.80	13.05	453,800	12.985	2.12%
2020-07-03	12.75	12.71	12.75	12.66	12.78	189,800	2,414,158	12.720	12.75	12.71	12.75	12.66	12.78	189,800	12.719	1.11%
2020-07-02	12.61	12.62	12.63	12.38	12.61	418,000	5,240,971	12.538	12.61	12.62	12.63	12.38	12.61	418,000	12.538	6.96%
2020-06-30	11.79	11.79	11.81	11.77	11.91	294,100	3,491,826	11.873	11.79	11.79	11.81	11.77	11.91	294,100	11.873	2.17%
2020-06-29	11.54	11.52	11.54	11.42	11.58	654,800	7,532,173	11.503	11.54	11.52	11.54	11.42	11.58	654,800	11.503	-4.07%
2020-06-26	12.03	12.00	12.03	11.97	12.12	441,500	5,325,015	12.061	12.03	12.00	12.03	11.97	12.12	441,500	12.061	-2.12%
2020-06-24	12.29	12.26	12.30	12.24	12.42	682,900	8,422,310	12.333	12.29	12.26	12.30	12.24	12.42	682,900	12.333	-0.32%
2020-06-23	12.33	12.31	12.34	11.84	12.33	992,300	11,967,752	12.061	12.33	12.31	12.34	11.84	12.33	992,300	12.061	3.79%
2020-06-22	11.88	11.87	11.91	11.75	12.00	439,900	5,189,541	11.797	11.88	11.87	11.91	11.75	12.00	439,900	11.797	-1.25%
2020-06-19	12.03	12.02	12.06	11.87	12.05	701,200	8,389,926	11.965	12.03	12.02	12.06	11.87	12.05	701,200	11.965	1.52%
2020-06-18	11.85	11.83	12.00	11.60	12.00	310,600	3,637,098	11.710	11.85	11.83	12.00	11.60	12.00	310,600	11.710	-0.67%
2020-06-17	11.93	11.92	11.95	11.71	11.96	492,800	5,818,408	11.807	11.93	11.92	11.95	11.71	11.96	492,800	11.807	2.93%
2020-06-16	11.59	11.55	11.70	11.50	11.77	1,394,500	16,283,316	11.677	11.59	11.55	11.70	11.50	11.77	1,394,500	11.677	9.13%
2020-06-15	10.62	10.60	10.67	10.47	35.00	5,820,100	78,552,021	13.497	10.62	10.60	10.67	10.47	35.00	5,820,100	13.497	-5.35%
2020-06-12	44.88	44.80	44.90	44.34	45.04	334,600	14,931,142	44.624	11.22	11.20	11.23	11.09	11.26	1,338,400	11.156	-4.92%
2020-06-11	47.20	47.08	47.28	47.16	48.50	115,900	5,535,690	47.763	11.80	11.77	11.82	11.79	12.13	463,600	11.941	-1.01%
2020-06-10	47.68	47.58	47.74	47.00	47.74	81,000	3,860,966	47.666	11.92	11.90	11.94	11.75	11.94	324,000	11.917	2.98%
2020-06-09	46.30	46.28	46.38	46.24	46.72	86,000	4,003,872	46.557	11.57	11.57	11.60	11.56	11.68	344,000	11.639	1.14%
2020-06-08	45.78	45.72	45.86	45.72	46.20	77,100	3,550,800	46.055	11.44	11.43	11.47	11.43	11.55	308,400	11.514	2.05%
2020-06-05	44.86	44.80	44.98	44.18	44.86	148,800	6,629,768	44.555	11.22	11.20	11.24	11.05	11.22	595,200	11.139	0.36%
2020-06-04	44.70	44.64	44.80	44.32	44.70	255,600	11,393,268	44.575	11.18	11.16	11.20	11.08	11.18	1,022,400	11.144	0.09%
2020-06-03	44.66	44.62	45.00	44.46	44.80	94,600	4,217,576	44.583	11.16	11.15	11.25	11.11	11.20	378,400	11.146	1.27%
2020-06-02	44.10	44.00	44.18	43.58	44.20	139,300	6,126,260	43.979	11.02	11.00	11.05	10.90	11.05	557,200	10.995	0.92%
2020-06-01	43.70	43.54	43.72	43.54	43.82	350,400	15,296,280	43.654	10.93	10.89	10.93	10.89	10.95	1,401,600	10.913	3.55%
2020-05-29	42.20	42.10	42.30	42.15	42.65	275,700	11,694,860	42.419	10.55	10.52	10.57	10.54	10.66	1,102,800	10.605	-0.35%
2020-05-28	42.35	42.20	42.30	41.90	42.70	209,200	8,822,200	42.171	10.59	10.55	10.57	10.48	10.68	836,800	10.543	-1.17%
2020-05-27	42.85	42.75	42.90	42.25	43.70	192,900	8,227,885	42.654	10.71	10.69	10.73	10.56	10.93	771,600	10.663	-1.95%
2020-05-26	43.70	43.60	43.75	43.35	43.90	259,200	11,282,065	43.527	10.93	10.90	10.94	10.84	10.98	1,036,800	10.882	2.34%
2020-05-25	42.70	42.60	42.70	42.25	42.80	160,900	6,851,345	42.581	10.68	10.65	10.68	10.56	10.70	643,600	10.645	4.40%
2020-05-22	40.90	40.75	40.90	40.75	41.85	208,500	8,598,355	41.239	10.23	10.19	10.23	10.19	10.46	834,000	10.310	-3.42%
2020-05-21	42.35	42.35	42.50	42.25	42.75	385,800	16,367,650	42.425	10.59	10.59	10.63	10.56	10.69	1,543,200	10.606	1.68%
2020-05-20	41.65	41.55	41.65	41.50	41.80	313,800	13,061,045	41.622	10.41	10.39	10.41	10.38	10.45	1,255,200	10.406	0.00%
2020-05-19	41.65	41.55	41.70	41.20	42.20	128,100	5,324,410	41.565	10.41	10.39	10.43	10.30	10.55	512,400	10.391	2.59%
2020-05-18	40.60	40.55	40.60	40.05	40.60	347,100	14,027,665	40.414	10.15	10.14	10.15	10.01	10.15	1,388,400	10.103	2.01%
2020-05-15	39.80	39.75	39.90	39.10	39.90	377,800	14,877,125	39.378	9.950	9.938	9.975	9.775	9.975	1,511,200	9.8446	2.98%
2020-05-14	38.65	38.65	38.70	38.20	38.90	226,500	8,731,255	38.549	9.663	9.663	9.675	9.550	9.725	906,000	9.6371	-2.28%
2020-05-13	39.55	39.50	39.60	38.90	39.80	202,800	7,988,760	39.392	9.887	9.875	9.900	9.725	9.950	811,200	9.8481	-3.89%
2020-05-12	41.15	41.05	41.20	40.60	41.20	298,900	12,169,475	40.714	10.29	10.26	10.30	10.15	10.30	1,195,600	10.179	0.24%
2020-05-11	41.05	41.00	41.10	40.70	41.20	143,800	5,897,385	41.011	10.26	10.25	10.27	10.18	10.30	575,200	10.253	1.86%
2020-05-08	40.30	40.30	40.35	40.00	40.70	314,600	12,705,075	40.385	10.07	10.07	10.09	10.00	10.18	1,258,400	10.096	2.54%
2020-05-07	39.30	39.20	39.30	38.50	39.35	382,800	14,884,880	38.884	9.825	9.800	9.825	9.625	9.837	1,531,200	9.7211	2.08%
2020-05-06	38.50	38.50	38.55	37.70	38.70	234,901	9,027,927	38.433	9.625	9.625	9.637	9.425	9.675	939,604	9.6082	1.45%
2020-05-05	37.95	37.95	38.00	37.35	38.00	298,900	11,252,660	37.647	9.488	9.488	9.500	9.337	9.500	1,195,600	9.4117	5.71%
2020-05-04	35.90	35.80	35.95	35.40	36.15	505,000	17,955,515	35.556	8.975	8.950	8.988	8.850	9.038	2,020,000	8.8889	-3.62%
2020-04-29	37.25	37.25	37.35	37.10	37.60	260,900	9,735,440	37.315	9.313	9.313	9.337	9.275	9.400	1,043,600	9.3287	-1.32%
2020-04-28	37.75	37.60	37.70	36.90	37.75	304,700	11,399,315	37.412	9.438	9.400	9.425	9.225	9.438	1,218,800	9.3529	-0.13%
2020-04-27	37.80	37.75	37.80	36.95	37.90	203,400	7,588,015	37.306	9.450	9.438	9.450	9.238	9.475	813,600	9.3265	7.23%
2020-04-24	35.25	35.05	35.35	34.65	35.25	234,700	8,207,355	34.970	8.813	8.762	8.837	8.663	8.813	938,800	8.7424	-0.84%
2020-04-23	35.55	35.50	35.70	35.35	36.10	356,100	12,713,860	35.703	8.887	8.875	8.925	8.837	9.025	1,424,400	8.9258	2.16%
2020-04-22	34.80	34.80	34.90	34.15	35.00	658,300	22,681,590	34.455	8.700	8.700	8.725	8.538	8.750	2,633,200	8.6137	-3.47%
2020-04-21	36.05	36.00	36.15	35.70	37.00	786,300	28,408,480	36.129	9.012	9.000	9.038	8.925	9.250	3,145,200	9.0323	-2.57%
2020-04-20	37.00	37.00	37.15	36.80	37.40	495,000	18,350,005	37.071	9.250	9.250	9.288	9.200	9.350	1,980,000	9.2677	-2.63%
2020-04-17	38.00	37.90	38.00	37.85	38.50	756,200	28,908,465	38.229	9.500	9.475	9.500	9.462	9.625	3,024,800	9.5571	4.68%
2020-04-16	36.30	36.15	36.25	34.85	36.30	538,200	19,194,505	35.664	9.075	9.038	9.063	8.712	9.075	2,152,800	8.9161	2.40%
2020-04-15	35.45	35.40	35.50	35.40	36.20	653,900	23,436,840	35.842	8.863	8.850	8.875	8.850	9.050	2,615,600	8.9604	3.35%
2020-04-14	34.30	34.25	34.35	33.40	34.65	569,100	19,479,590	34.229	8.575	8.563	8.587	8.350	8.663	2,276,400	8.5572	4.26%
2020-04-09	32.90	32.90	32.95	31.60	32.95	729,400	23,718,795	32.518	8.225	8.225	8.238	7.900	8.238	2,917,600	8.1296	5.11%
2020-04-08	31.30	31.35	31.40	30.85	32.00	806,300	25,281,140	31.355	7.825	7.838	7.850	7.713	8.000	3,225,200	7.8386	-3.69%
2020-04-07	32.50	32.60	32.70	30.55	32.70	1,065,700	33,665,295	31.590	8.125	8.150	8.175	7.637	8.175	4,262,800	7.8975	9.24%
2020-04-06	29.75	29.70	29.80	28.70	29.90	604,800	17,808,140	29.445	7.438	7.425	7.450	7.175	7.475	2,419,200	7.3612	7.21%
2020-04-03	27.75	27.75	27.80	27.40	28.00	577,200	16,016,475	27.749	6.938	6.938	6.950	6.850	7.000	2,308,800	6.9371	-0.54%
2020-04-02	27.90	27.85	27.90	27.20	28.00	655,300	18,106,880	27.631	6.975	6.963	6.975	6.800	7.000	2,621,200	6.9079	-0.71%
2020-04-01	28.10	28.10	28.15	27.60	29.20	1,117,600	31,996,340	28.630	7.025	7.025	7.037	6.900	7.300	4,470,400	7.1574	-7.87%
2020-03-31	30.50	30.45	30.50	29.70	30.60	793,100	24,029,390	30.298	7.625	7.613	7.625	7.425	7.650	3,172,400	7.5745	11.11%
2020-03-30	27.45	27.40	27.50	27.10	28.70	763,600	21,285,185	27.875	6.863	6.850	6.875	6.775	7.175	3,054,400	6.9687	-5.18%
2020-03-27	28.95	28.95	29.00	28.60	29.60	1,825,300	53,400,595	29.256	7.238	7.238	7.250	7.150	7.400	7,301,200	7.3139	10.29%
2020-03-26	26.25	26.35	26.50	26.20	27.60	837,600	22,493,605	26.855	6.563	6.588	6.625	6.550	6.900	3,350,400	6.7137	-8.22%
2020-03-25	28.60	28.60	28.70	26.75	28.60	1,731,600	47,734,010	27.566	7.150	7.150	7.175	6.688	7.150	6,926,400	6.8916	9.79%
2020-03-24	26.05	26.05	26.10	24.55	26.30	1,387,000	35,577,220	25.651	6.512	6.512	6.525	6.137	6.575	5,548,000	6.4126	15.01%
2020-03-23	22.65	22.75	22.90	21.85	23.10	1,778,400	39,716,535	22.333	5.662	5.688	5.725	5.463	5.775	7,113,600	5.5832	-19.68%
2020-03-20	28.20	28.20	28.25	25.60	28.30	935,200	25,157,765	26.901	7.050	7.050	7.063	6.400	7.075	3,740,800	6.7252	12.57%
2020-03-19	25.05	25.05	25.45	23.60	26.50	881,100	22,025,580	24.998	6.262	6.262	6.363	5.900	6.625	3,524,400	6.2495	2.45%
2020-03-18	24.45	24.20	24.80	23.80	26.25	760,900	19,042,075	25.026	6.113	6.050	6.200	5.950	6.563	3,043,600	6.2564	-10.77%
2020-03-17	27.40	27.35	27.45	24.85	28.00	632,800	16,951,120	26.788	6.850	6.838	6.863	6.213	7.000	2,531,200	6.6969	5.79%
2020-03-16	25.90	25.90	25.95	25.30	27.25	773,800	20,495,535	26.487	6.475	6.475	6.488	6.325	6.813	3,095,200	6.6217	-10.07%
2020-03-13	28.80	28.70	28.80	24.40	29.25	2,888,401	77,268,249	26.751	7.200	7.175	7.200	6.100	7.313	11,553,604	6.6878	-4.32%
2020-03-12	30.10	30.00	30.25	29.35	32.75	1,022,700	30,977,485	30.290	7.525	7.500	7.563	7.338	8.188	4,090,800	7.5725	-11.86%
2020-03-11	34.15	34.10	34.20	33.50	34.50	551,600	18,753,095	33.998	8.538	8.525	8.550	8.375	8.625	2,206,400	8.4994	-0.87%
2020-03-10	34.45	34.50	34.75	33.60	35.10	907,400	31,238,980	34.427	8.613	8.625	8.688	8.400	8.775	3,629,600	8.6067	2.53%
2020-03-09	33.60	33.60	33.65	33.50	36.20	427,200	14,444,315	33.812	8.400	8.400	8.413	8.375	9.050	1,708,800	8.4529	-11.11%
2020-03-06	37.80	37.75	38.40	37.45	39.00	467,900	17,803,600	38.050	9.450	9.438	9.600	9.363	9.750	1,871,600	9.5125	-5.97%
2020-03-05	40.20	40.15	40.20	40.00	40.45	335,700	13,513,240	40.254	10.05	10.04	10.05	10.00	10.11	1,342,800	10.063	2.42%
2020-03-04	39.25	39.25	39.35	38.30	39.40	519,000	20,115,840	38.759	9.813	9.813	9.837	9.575	9.850	2,076,000	9.6897	-2.36%
2020-03-03	40.20	39.90	40.10	39.50	40.70	836,300	33,558,720	40.128	10.05	9.975	10.02	9.875	10.18	3,345,200	10.032	3.34%
2020-03-02	38.90	38.80	38.90	36.90	39.10	1,032,100	38,912,890	37.703	9.725	9.700	9.725	9.225	9.775	4,128,400	9.4257	8.51%
2020-02-28	35.85	35.90	36.00	34.90	37.80	868,200	31,378,465	36.142	8.962	8.975	9.000	8.725	9.450	3,472,800	9.0355	-11.70%
2020-02-27	40.60	40.45	40.70	39.60	41.50	333,400	13,374,625	40.116	10.15	10.11	10.18	9.900	10.38	1,333,600	10.029	-2.52%
2020-02-26	41.65	41.60	41.75	41.10	41.75	215,300	8,927,045	41.463	10.41	10.40	10.44	10.27	10.44	861,200	10.366	-6.19%
2020-02-25	44.40	44.35	44.40	43.75	44.40	96,800	4,275,410	44.168	11.10	11.09	11.10	10.94	11.10	387,200	11.042	-0.78%
2020-02-24	44.75	44.70	44.90	44.75	46.30	89,700	4,039,670	45.035	11.19	11.18	11.23	11.19	11.57	358,800	11.259	-6.38%
2020-02-21	47.80	47.80	47.85	47.65	48.25	125,400	6,014,310	47.961	11.95	11.95	11.96	11.91	12.06	501,600	11.990	-3.63%
2020-02-20	49.60	49.55	49.75	49.15	49.90	64,400	3,186,100	49.474	12.40	12.39	12.44	12.29	12.48	257,600	12.368	1.54%
2020-02-19	48.85	48.85	50.00	48.65	48.85	45,000	2,193,460	48.744	12.21	12.21	12.50	12.16	12.21	180,000	12.186	2.73%
2020-02-18	47.55	46.55	47.40	47.55	48.15	36,000	1,725,775	47.938	11.89	11.64	11.85	11.89	12.04	144,000	11.985	-2.86%
2020-02-17	48.95	48.80	-	48.80	49.00	73,300	3,582,885	48.880	12.24	12.20	-	12.20	12.25	293,200	12.220	0.82%
2020-02-14	48.55	48.50	48.55	48.35	48.65	33,600	1,630,175	48.517	12.14	12.13	12.14	12.09	12.16	134,400	12.129	1.57%
2020-02-13	47.80	47.65	47.80	47.80	48.05	27,700	1,327,935	47.940	11.95	11.91	11.95	11.95	12.01	110,800	11.985	0.21%
2020-02-12	47.70	47.60	47.75	47.45	47.70	6,700	318,250	47.500	11.93	11.90	11.94	11.86	11.93	26,800	11.875	0.00%
2020-02-11	47.70	47.60	47.75	47.65	47.90	41,600	1,987,230	47.770	11.93	11.90	11.94	11.91	11.98	166,400	11.942	3.02%
2020-02-10	46.30	46.20	46.40	46.30	46.50	10,300	477,850	46.393	11.57	11.55	11.60	11.57	11.63	41,200	11.598	-0.43%
2020-02-07	46.50	46.45	46.55	46.40	46.60	10,300	478,685	46.474	11.63	11.61	11.64	11.60	11.65	41,200	11.619	0.00%
2020-02-06	46.50	46.50	-	46.10	46.65	14,300	664,885	46.496	11.63	11.63	-	11.52	11.66	57,200	11.624	2.20%
2020-02-05	45.50	45.35	45.50	45.35	45.65	38,500	1,750,935	45.479	11.38	11.34	11.38	11.34	11.41	154,000	11.370	3.17%
2020-02-04	44.10	44.00	44.15	43.65	44.10	17,100	748,655	43.781	11.02	11.00	11.04	10.91	11.02	68,400	10.945	2.44%
2020-02-03	43.05	42.85	43.05	42.90	43.10	16,900	727,020	43.019	10.76	10.71	10.76	10.73	10.77	67,600	10.755	-2.71%
2020-01-31	44.25	44.10	44.25	44.40	44.75	13,400	596,760	44.534	11.06	11.02	11.06	11.10	11.19	53,600	11.134	4.12%
2020-01-30	42.50	42.45	42.60	42.40	43.35	12,500	535,700	42.856	10.63	10.61	10.65	10.60	10.84	50,000	10.714	-2.52%
2020-01-29	43.60	43.50	43.65	43.50	43.90	14,200	620,245	43.679	10.90	10.88	10.91	10.88	10.98	56,800	10.920	-3.11%
2020-01-24	45.00	44.90	45.10	44.85	45.00	2,500	112,300	44.920	11.25	11.23	11.27	11.21	11.25	10,000	11.230	1.69%
2020-01-23	44.25	44.25	44.40	44.15	44.35	9,000	398,185	44.243	11.06	11.06	11.10	11.04	11.09	36,000	11.061	-1.01%
2020-01-22	44.70	44.50	44.70	44.35	44.70	23,100	1,029,340	44.560	11.18	11.13	11.18	11.09	11.18	92,400	11.140	2.41%
2020-01-21	43.65	43.60	43.75	43.60	44.00	17,900	781,240	43.645	10.91	10.90	10.94	10.90	11.00	71,600	10.911	-1.02%
2020-01-20	44.10	43.95	44.10	43.95	44.15	5,500	242,800	44.146	11.02	10.99	11.02	10.99	11.04	22,000	11.036	0.57%
2020-01-17	43.85	43.75	43.85	43.75	43.85	6,400	280,240	43.788	10.96	10.94	10.96	10.94	10.96	25,600	10.947	1.62%
2020-01-16	43.15	43.15	43.20	-	-	0	0	-	10.79	10.79	10.80	-	-	0	-	0.58%
2020-01-15	42.90	42.90	43.05	42.70	42.90	4,700	200,890	42.743	10.73	10.73	10.76	10.68	10.73	18,800	10.686	-0.58%
2020-01-14	43.15	43.05	43.25	43.15	43.35	600	25,910	43.183	10.79	10.76	10.81	10.79	10.84	2,400	10.796	1.17%
2020-01-13	42.65	42.50	42.65	42.55	42.65	3,100	132,055	42.598	10.66	10.63	10.66	10.64	10.66	12,400	10.650	-0.47%
2020-01-10	42.85	42.85	42.90	42.70	42.90	6,000	256,890	42.815	10.71	10.71	10.73	10.68	10.73	24,000	10.704	1.06%
2020-01-09	42.40	42.35	42.40	42.00	42.40	6,800	285,980	42.056	10.60	10.59	10.60	10.50	10.60	27,200	10.514	3.92%
2020-01-08	40.80	-	41.55	39.95	40.80	10,400	421,120	40.492	10.20	-	10.39	9.988	10.20	41,600	10.123	-1.21%
2020-01-07	41.30	41.15	41.30	41.25	41.40	8,600	355,415	41.327	10.32	10.29	10.32	10.31	10.35	34,400	10.332	2.35%
2020-01-06	40.35	40.35	40.45	40.30	40.30	300	12,090	40.300	10.09	10.09	10.11	10.07	10.07	1,200	10.075	-0.74%
2020-01-03	40.65	40.50	40.65	40.70	41.65	10,700	438,080	40.942	10.16	10.13	10.16	10.18	10.41	42,800	10.236	0.12%
2020-01-02	40.60	40.60	40.80	40.60	40.65	3,500	142,150	40.614	10.15	10.15	10.20	10.15	10.16	14,000	10.154	1.25%
2019-12-31	40.10	40.10	40.25	40.05	40.05	300	12,015	40.050	10.02	10.02	10.06	10.01	10.01	1,200	10.013	-1.84%
2019-12-30	40.85	40.60	41.05	40.75	41.05	5,200	212,785	40.920	10.21	10.15	10.26	10.19	10.26	20,800	10.230	-2.74%
2019-12-27	42.00	41.80	42.20	40.80	42.00	9,900	411,340	41.550	10.50	10.45	10.55	10.20	10.50	39,600	10.387	4.35%
2019-12-24	40.25	39.85	-	40.25	40.25	1,600	64,400	40.250	10.06	9.962	-	10.06	10.06	6,400	10.063	0.63%
2019-12-23	40.00	39.85	40.05	39.95	40.05	17,300	691,440	39.968	10.00	9.962	10.01	9.988	10.01	69,200	9.9919	1.01%
2019-12-20	39.60	39.35	39.65	39.55	39.65	5,900	233,515	39.579	9.900	9.837	9.913	9.887	9.913	23,600	9.8947	1.54%
2019-12-19	39.00	38.90	39.15	38.95	39.00	3,200	124,775	38.992	9.750	9.725	9.788	9.738	9.750	12,800	9.7480	0.39%
2019-12-18	38.85	38.85	38.95	38.75	38.90	7,300	283,470	38.832	9.712	9.712	9.738	9.688	9.725	29,200	9.7079	-0.51%
2019-12-17	39.05	39.05	39.10	38.75	39.05	9,000	349,850	38.872	9.762	9.762	9.775	9.688	9.762	36,000	9.7181	1.43%
2019-12-16	38.50	38.35	38.50	38.50	38.50	300	11,550	38.500	9.625	9.587	9.625	9.625	9.625	1,200	9.6250	0.26%
2019-12-13	38.40	38.40	38.50	37.80	38.40	5,800	222,380	38.341	9.600	9.600	9.625	9.450	9.600	23,200	9.5853	2.54%
2019-12-12	37.45	37.45	37.60	-	-	0	0	-	9.363	9.363	9.400	-	-	0	-	1.08%
2019-12-11	37.05	37.05	37.20	36.95	36.95	200	7,390	36.950	9.262	9.262	9.300	9.238	9.238	800	9.2375	-0.67%
2019-12-10	37.30	37.15	37.30	-	-	0	0	-	9.325	9.288	9.325	-	-	0	-	-0.53%
2019-12-09	37.50	37.35	37.55	37.50	37.50	100	3,750	37.500	9.375	9.337	9.387	9.375	9.375	400	9.3750	1.35%
2019-12-06	37.00	36.65	-	36.75	37.00	300	11,050	36.833	9.250	9.163	-	9.188	9.250	1,200	9.2083	0.82%
2019-12-05	36.70	36.50	-	-	-	0	0	-	9.175	9.125	-	-	-	0	-	1.80%
2019-12-04	36.05	35.90	36.15	36.10	36.20	2,100	75,890	36.138	9.012	8.975	9.038	9.025	9.050	8,400	9.0345	-2.04%
2019-12-03	36.80	36.75	36.90	36.80	36.95	1,300	47,990	36.915	9.200	9.188	9.225	9.200	9.238	5,200	9.2288	-2.77%
2019-12-02	37.85	37.85	38.05	-	-	0	0	-	9.462	9.462	9.512	-	-	0	-	0.26%
2019-11-29	37.75	37.65	37.75	37.75	37.75	500	18,875	37.750	9.438	9.413	9.438	9.438	9.438	2,000	9.4375	0.00%
2019-11-28	37.75	37.75	37.90	37.70	37.90	27,200	1,028,550	37.814	9.438	9.438	9.475	9.425	9.475	108,800	9.4536	0.27%
2019-11-27	37.65	37.65	37.75	37.60	37.60	2,000	75,200	37.600	9.413	9.413	9.438	9.400	9.400	8,000	9.4000	0.53%
2019-11-26	37.45	37.35	37.45	37.00	37.50	1,000	37,290	37.290	9.363	9.337	9.363	9.250	9.375	4,000	9.3225	2.32%
2019-11-25	36.60	36.60	36.80	-	-	0	0	-	9.150	9.150	9.200	-	-	0	-	0.00%
2019-11-22	36.60	36.55	36.60	36.55	36.60	4,800	175,635	36.591	9.150	9.137	9.150	9.137	9.150	19,200	9.1477	0.41%
2019-11-21	36.45	36.40	36.45	36.50	36.50	2,800	102,200	36.500	9.113	9.100	9.113	9.125	9.125	11,200	9.1250	-0.82%
2019-11-20	36.75	36.70	36.85	36.65	36.85	3,500	128,405	36.687	9.188	9.175	9.212	9.163	9.212	14,000	9.1718	-1.08%
2019-11-19	37.15	37.00	37.15	-	-	0	0	-	9.288	9.250	9.288	-	-	0	-	0.00%
2019-11-18	37.15	36.90	37.20	37.10	37.15	1,300	48,270	37.131	9.288	9.225	9.300	9.275	9.288	5,200	9.2827	1.23%
2019-11-15	36.70	36.60	36.70	36.60	36.80	10,400	380,780	36.614	9.175	9.150	9.175	9.150	9.200	41,600	9.1534	1.24%
2019-11-14	36.25	36.25	36.40	-	-	0	0	-	9.063	9.063	9.100	-	-	0	-	0.14%
2019-11-13	36.20	36.00	36.40	36.20	36.30	11,400	412,770	36.208	9.050	9.000	9.100	9.050	9.075	45,600	9.0520	-0.55%
2019-11-12	36.40	36.25	36.50	36.00	36.40	3,900	141,790	36.356	9.100	9.063	9.125	9.000	9.100	15,600	9.0891	1.25%
2019-11-11	35.95	-	-	35.95	36.00	4,900	176,370	35.994	8.988	-	-	8.988	9.000	19,600	8.9985	0.28%
2019-11-08	35.85	35.85	35.95	35.80	35.85	1,100	39,420	35.836	8.962	8.962	8.988	8.950	8.962	4,400	8.9591	-0.97%
2019-11-07	36.20	36.10	36.25	35.85	36.25	3,300	119,255	36.138	9.050	9.025	9.063	8.962	9.063	13,200	9.0345	0.56%
2019-11-06	36.00	35.85	36.05	36.00	36.00	800	28,800	36.000	9.000	8.962	9.012	9.000	9.000	3,200	9.0000	-0.55%
2019-11-05	36.20	36.10	36.25	36.00	36.20	3,400	122,465	36.019	9.050	9.025	9.063	9.000	9.050	13,600	9.0048	1.40%
2019-11-04	35.70	35.65	35.85	35.70	35.75	800	28,565	35.706	8.925	8.913	8.962	8.925	8.938	3,200	8.9266	1.56%
2019-11-01	35.15	35.05	35.15	35.15	35.20	4,700	165,420	35.196	8.788	8.762	8.788	8.788	8.800	18,800	8.7989	-0.14%
2019-10-31	35.20	35.15	35.35	35.05	35.20	20,700	727,155	35.128	8.800	8.788	8.837	8.762	8.800	82,800	8.7821	1.88%
2019-10-30	34.55	34.50	34.70	34.55	34.70	5,500	190,290	34.598	8.637	8.625	8.675	8.637	8.675	22,000	8.6495	-1.57%
2019-10-29	35.10	35.10	35.20	35.05	35.15	8,800	308,590	35.067	8.775	8.775	8.800	8.762	8.788	35,200	8.7668	1.15%
2019-10-28	34.70	34.60	34.70	34.35	34.70	14,700	507,350	34.514	8.675	8.650	8.675	8.587	8.675	58,800	8.6284	3.27%
2019-10-25	33.60	33.50	33.75	33.50	33.60	34,400	1,154,770	33.569	8.400	8.375	8.438	8.375	8.400	137,600	8.3922	0.00%
2019-10-24	33.60	33.60	-	33.40	33.60	20,200	674,720	33.402	8.400	8.400	-	8.350	8.400	80,800	8.3505	2.13%
2019-10-23	32.90	32.80	33.00	32.70	32.90	18,400	604,580	32.858	8.225	8.200	8.250	8.175	8.225	73,600	8.2144	-2.81%
2019-10-22	33.85	33.70	33.85	34.00	34.00	10,100	343,400	34.000	8.462	8.425	8.462	8.500	8.500	40,400	8.5000	1.20%
2019-10-21	33.45	33.35	33.45	-	-	0	0	-	8.363	8.337	8.363	-	-	0	-	-0.59%
2019-10-18	33.65	33.60	33.80	33.50	33.65	16,500	554,475	33.605	8.413	8.400	8.450	8.375	8.413	66,000	8.4011	-0.44%
2019-10-17	33.80	33.80	33.95	33.80	33.80	6,000	202,800	33.800	8.450	8.450	8.488	8.450	8.450	24,000	8.4500	-0.15%
2019-10-16	33.85	33.70	33.85	33.65	33.85	13,800	466,470	33.802	8.462	8.425	8.462	8.413	8.462	55,200	8.4505	1.04%
2019-10-15	33.50	33.40	33.50	33.20	33.50	9,200	307,900	33.467	8.375	8.350	8.375	8.300	8.375	36,800	8.3668	1.36%
2019-10-14	33.05	32.95	33.05	33.00	33.30	17,600	584,675	33.220	8.262	8.238	8.262	8.250	8.325	70,400	8.3050	1.54%
2019-10-11	32.55	32.55	32.70	32.40	32.60	15,200	493,360	32.458	8.137	8.137	8.175	8.100	8.150	60,800	8.1145	3.01%
2019-10-10	31.60	31.45	31.65	31.75	31.80	28,100	892,330	31.756	7.900	7.863	7.912	7.938	7.950	112,400	7.9389	1.12%
2019-10-09	31.25	31.25	31.40	31.25	31.45	11,500	359,815	31.288	7.813	7.813	7.850	7.813	7.863	46,000	7.8221	-2.80%
2019-10-08	32.15	31.95	32.15	32.45	32.45	2,000	64,900	32.450	8.038	7.988	8.038	8.113	8.113	8,000	8.1125	2.23%
2019-10-04	31.45	31.35	31.50	31.30	31.50	58,500	1,838,265	31.423	7.863	7.838	7.875	7.825	7.875	234,000	7.8558	1.94%
2019-10-03	30.85	30.75	30.90	30.60	30.85	14,000	429,825	30.702	7.713	7.688	7.725	7.650	7.713	56,000	7.6754	-1.75%
2019-10-02	31.40	31.10	31.40	31.40	31.85	3,400	106,850	31.427	7.850	7.775	7.850	7.850	7.963	13,600	7.8566	-2.48%
2019-09-30	32.20	31.85	32.30	32.15	32.20	1,400	45,030	32.164	8.050	7.963	8.075	8.038	8.050	5,600	8.0411	-1.23%
2019-09-27	32.60	32.45	32.60	32.65	32.65	600	19,590	32.650	8.150	8.113	8.150	8.163	8.163	2,400	8.1625	-0.61%
2019-09-26	32.80	32.70	32.90	32.80	32.80	7,500	246,000	32.800	8.200	8.175	8.225	8.200	8.200	30,000	8.2000	2.50%
2019-09-25	32.00	31.75	32.00	32.15	32.15	4,500	144,675	32.150	8.000	7.938	8.000	8.038	8.038	18,000	8.0375	-3.47%
2019-09-24	33.15	33.15	33.30	-	-	0	0	-	8.288	8.288	8.325	-	-	0	-	0.30%
2019-09-23	33.05	32.90	33.05	33.10	33.40	31,200	1,037,325	33.248	8.262	8.225	8.262	8.275	8.350	124,800	8.3119	-2.22%
2019-09-20	33.80	33.65	33.90	33.55	33.80	9,200	310,710	33.773	8.450	8.413	8.475	8.387	8.450	36,800	8.4432	1.50%
2019-09-19	33.30	33.30	33.50	33.20	33.20	15,000	498,000	33.200	8.325	8.325	8.375	8.300	8.300	60,000	8.3000	-0.60%
2019-09-18	33.50	33.25	33.55	33.55	33.55	1,700	57,035	33.550	8.375	8.313	8.387	8.387	8.387	6,800	8.3875	1.21%
2019-09-17	33.10	33.10	33.30	33.10	33.20	6,500	215,750	33.192	8.275	8.275	8.325	8.275	8.300	26,000	8.2981	0.15%
2019-09-16	33.05	32.95	33.15	32.80	33.10	10,700	353,885	33.073	8.262	8.238	8.288	8.200	8.275	42,800	8.2683	-3.08%
2019-09-13	34.10	33.75	-	33.90	34.10	9,300	316,130	33.993	8.525	8.438	-	8.475	8.525	37,200	8.4981	0.74%
2019-09-12	33.85	33.75	33.95	33.85	34.00	11,400	386,680	33.919	8.462	8.438	8.488	8.462	8.500	45,600	8.4798	2.27%
2019-09-11	33.10	32.85	-	33.10	33.10	4,000	132,400	33.100	8.275	8.212	-	8.275	8.275	16,000	8.2750	0.61%
2019-09-10	32.90	32.75	32.95	32.90	33.00	5,000	164,800	32.960	8.225	8.188	8.238	8.225	8.250	20,000	8.2400	-1.79%
2019-09-09	33.50	33.50	33.55	-	-	0	0	-	8.375	8.375	8.387	-	-	0	-	0.00%
2019-09-06	33.50	33.50	33.60	33.45	33.50	24,500	820,075	33.472	8.375	8.375	8.400	8.363	8.375	98,000	8.3681	2.13%
2019-09-05	32.80	32.65	32.90	32.80	33.25	8,500	280,185	32.963	8.200	8.163	8.225	8.200	8.313	34,000	8.2407	1.86%
2019-09-04	32.20	32.20	32.35	31.75	32.00	1,900	60,625	31.908	8.050	8.050	8.087	7.938	8.000	7,600	7.9770	2.88%
2019-09-03	31.30	31.20	31.45	31.30	31.70	4,200	132,880	31.638	7.825	7.800	7.863	7.825	7.925	16,800	7.9095	-1.88%
2019-09-02	31.90	31.70	31.90	-	-	0	0	-	7.975	7.925	7.975	-	-	0	-	-1.09%
2019-08-30	32.25	32.25	32.50	32.10	32.30	32,300	1,040,140	32.203	8.063	8.063	8.125	8.025	8.075	129,200	8.0506	1.26%
2019-08-29	31.85	31.80	31.90	30.90	31.85	14,100	443,620	31.462	7.963	7.950	7.975	7.725	7.963	56,400	7.8656	2.58%
2019-08-28	31.05	30.95	31.15	-	-	0	0	-	7.762	7.738	7.787	-	-	0	-	0.00%
2019-08-27	31.05	30.85	31.10	31.20	31.40	7,700	240,500	31.234	7.762	7.713	7.775	7.800	7.850	30,800	7.8084	0.32%
2019-08-26	30.95	30.90	31.00	29.75	31.05	42,900	1,307,810	30.485	7.738	7.725	7.750	7.438	7.762	171,600	7.6213	-4.62%
2019-08-23	32.45	32.45	32.60	32.25	32.50	79,500	2,576,265	32.406	8.113	8.113	8.150	8.063	8.125	318,000	8.1015	-0.31%
2019-08-22	32.55	32.55	32.70	-	-	0	0	-	8.137	8.137	8.175	-	-	0	-	0.77%
2019-08-21	32.30	32.30	32.45	32.05	32.15	17,400	559,365	32.147	8.075	8.075	8.113	8.012	8.038	69,600	8.0369	-0.77%
2019-08-20	32.55	32.45	32.50	32.30	32.55	11,000	357,395	32.491	8.137	8.113	8.125	8.075	8.137	44,000	8.1226	1.40%
2019-08-19	32.10	32.05	32.15	31.70	32.10	14,700	469,145	31.915	8.025	8.012	8.038	7.925	8.025	58,800	7.9787	3.55%
2019-08-16	31.00	31.00	31.15	30.80	31.00	32,700	1,009,820	30.881	7.750	7.750	7.787	7.700	7.750	130,800	7.7203	0.49%
2019-08-15	30.85	30.85	30.90	30.75	31.00	42,100	1,299,145	30.859	7.713	7.713	7.725	7.688	7.750	168,400	7.7146	-5.22%
2019-08-14	32.55	32.50	32.60	32.50	32.55	1,500	48,775	32.517	8.137	8.125	8.150	8.125	8.137	6,000	8.1292	4.66%
2019-08-13	31.10	30.90	31.10	30.95	31.30	2,800	87,360	31.200	7.775	7.725	7.775	7.738	7.825	11,200	7.8000	-3.57%
2019-08-12	32.25	32.20	32.40	32.05	32.25	2,300	74,135	32.233	8.063	8.050	8.100	8.012	8.063	9,200	8.0582	0.00%
2019-08-09	32.25	32.15	32.25	32.15	32.25	9,800	315,970	32.242	8.063	8.038	8.063	8.038	8.063	39,200	8.0605	2.71%
2019-08-08	31.40	31.30	31.50	31.20	31.50	18,000	564,655	31.370	7.850	7.825	7.875	7.800	7.875	72,000	7.8424	1.62%
2019-08-07	30.90	30.90	31.05	30.35	30.90	27,900	851,385	30.516	7.725	7.725	7.762	7.588	7.725	111,600	7.6289	2.83%
2019-08-06	30.05	29.95	30.15	29.30	30.20	13,100	389,055	29.699	7.512	7.488	7.537	7.325	7.550	52,400	7.4247	-4.60%
2019-08-05	31.50	31.50	31.55	31.30	32.00	900	28,485	31.650	7.875	7.875	7.887	7.825	8.000	3,600	7.9125	-3.96%
2019-08-02	32.80	32.55	32.90	32.90	33.00	11,700	385,900	32.983	8.200	8.137	8.225	8.225	8.250	46,800	8.2457	-2.67%
2019-08-01	33.70	33.60	33.80	33.65	33.80	3,500	117,850	33.671	8.425	8.400	8.450	8.413	8.450	14,000	8.4179	-3.44%
2019-07-31	34.90	34.75	34.90	-	-	0	0	-	8.725	8.688	8.725	-	-	0	-	-0.14%
2019-07-30	34.95	34.75	34.95	-	-	0	0	-	8.738	8.688	8.738	-	-	0	-	-0.14%
2019-07-29	35.00	35.00	35.10	34.95	35.10	2,600	91,135	35.052	8.750	8.750	8.775	8.738	8.775	10,400	8.7630	-0.14%
2019-07-26	35.05	34.90	35.05	35.05	35.10	1,200	42,115	35.096	8.762	8.725	8.762	8.762	8.775	4,800	8.7740	0.00%
2019-07-25	35.05	34.95	35.10	35.05	35.10	1,100	38,605	35.096	8.762	8.738	8.775	8.762	8.775	4,400	8.7739	1.74%
2019-07-24	34.45	34.30	34.45	34.45	34.50	6,500	224,200	34.492	8.613	8.575	8.613	8.613	8.625	26,000	8.6231	0.73%
2019-07-23	34.20	34.15	34.35	-	-	0	0	-	8.550	8.538	8.587	-	-	0	-	1.79%
2019-07-22	33.60	33.50	33.70	33.55	33.60	2,500	83,975	33.590	8.400	8.375	8.425	8.387	8.400	10,000	8.3975	-2.61%
2019-07-19	34.50	34.50	34.60	34.40	34.50	3,000	103,400	34.467	8.625	8.625	8.650	8.600	8.625	12,000	8.6167	2.22%
2019-07-18	33.75	33.65	33.75	33.60	33.75	5,000	168,525	33.705	8.438	8.413	8.438	8.400	8.438	20,000	8.4263	-2.32%
2019-07-17	34.55	34.45	34.55	34.45	34.55	2,300	79,305	34.480	8.637	8.613	8.637	8.613	8.637	9,200	8.6201	-0.72%
2019-07-16	34.80	34.80	34.90	34.80	34.80	500	17,400	34.800	8.700	8.700	8.725	8.700	8.700	2,000	8.7000	0.29%
2019-07-15	34.70	34.70	34.80	34.60	34.60	5,900	204,140	34.600	8.675	8.675	8.700	8.650	8.650	23,600	8.6500	1.17%
2019-07-12	34.30	34.30	34.45	34.30	34.35	300	10,300	34.333	8.575	8.575	8.613	8.575	8.587	1,200	8.5833	-0.29%
2019-07-11	34.40	34.40	34.55	34.40	34.60	7,600	261,780	34.445	8.600	8.600	8.637	8.600	8.650	30,400	8.6112	2.69%
2019-07-10	33.50	33.40	33.50	33.50	33.50	2,000	67,000	33.500	8.375	8.350	8.375	8.375	8.375	8,000	8.3750	1.98%
2019-07-09	32.85	32.65	32.85	32.80	33.00	19,700	647,100	32.848	8.212	8.163	8.212	8.200	8.250	78,800	8.2119	-1.50%
2019-07-08	33.35	33.35	33.50	33.35	33.35	4,000	133,400	33.350	8.337	8.337	8.375	8.337	8.337	16,000	8.3375	-1.91%
2019-07-05	34.00	33.90	34.00	34.10	34.10	10,000	341,000	34.100	8.500	8.475	8.500	8.525	8.525	40,000	8.5250	0.29%
2019-07-04	33.90	33.65	33.90	33.90	33.90	1,700	57,630	33.900	8.475	8.413	8.475	8.475	8.475	6,800	8.4750	0.74%
2019-07-03	33.65	33.55	33.70	33.30	33.65	8,000	268,150	33.519	8.413	8.387	8.425	8.325	8.413	32,000	8.3797	1.97%
2019-07-02	33.00	33.00	33.15	-	-	0	0	-	8.250	8.250	8.288	-	-	0	-	2.33%
2019-06-28	32.25	32.20	32.40	32.10	32.10	9,300	298,530	32.100	8.063	8.050	8.100	8.025	8.025	37,200	8.0250	-0.62%
2019-06-27	32.45	-	-	32.45	32.45	1,200	38,940	32.450	8.113	-	-	8.113	8.113	4,800	8.1125	2.04%
2019-06-26	31.80	31.80	31.90	31.80	31.85	4,200	133,760	31.848	7.950	7.950	7.975	7.950	7.963	16,800	7.9619	-2.90%
2019-06-25	32.75	32.60	32.75	-	-	0	0	-	8.188	8.150	8.188	-	-	0	-	-1.21%
2019-06-24	33.15	32.95	33.15	33.05	33.20	3,200	106,210	33.191	8.288	8.238	8.288	8.262	8.300	12,800	8.2977	0.76%
2019-06-21	32.90	32.75	33.00	32.80	32.90	400	13,140	32.850	8.225	8.188	8.250	8.200	8.225	1,600	8.2125	-0.30%
2019-06-20	33.00	33.00	33.20	32.85	32.95	16,500	543,525	32.941	8.250	8.250	8.300	8.212	8.238	66,000	8.2352	2.33%
2019-06-19	32.25	32.25	32.40	32.20	32.20	200	6,440	32.200	8.063	8.063	8.100	8.050	8.050	800	8.0500	2.87%
2019-06-18	31.35	31.15	31.35	31.45	31.50	8,900	280,000	31.461	7.838	7.787	7.838	7.863	7.875	35,600	7.8652	0.80%
2019-06-17	31.10	30.95	31.10	-	-	0	0	-	7.775	7.738	7.775	-	-	0	-	0.00%
2019-06-14	31.10	-	-	30.95	31.10	1,200	37,170	30.975	7.775	-	-	7.738	7.775	4,800	7.7438	0.65%
2019-06-13	30.90	30.90	31.10	30.60	30.60	900	27,540	30.600	7.725	7.725	7.775	7.650	7.650	3,600	7.6500	-0.32%
2019-06-12	31.00	30.85	31.00	-	-	0	0	-	7.750	7.713	7.750	-	-	0	-	-1.59%
2019-06-11	31.50	31.40	31.50	31.50	31.50	200	6,300	31.500	7.875	7.850	7.875	7.875	7.875	800	7.8750	2.44%
2019-06-10	30.75	30.55	30.80	30.50	30.80	19,400	595,990	30.721	7.688	7.637	7.700	7.625	7.700	77,600	7.6803	5.85%
2019-06-06	29.05	29.05	29.20	29.05	29.05	3,500	101,675	29.050	7.262	7.262	7.300	7.262	7.262	14,000	7.2625	0.87%
2019-06-05	28.80	28.75	28.90	28.65	28.80	15,000	430,685	28.712	7.200	7.188	7.225	7.162	7.200	60,000	7.1781	5.49%
2019-06-04	27.30	27.30	27.40	27.05	27.15	147,100	3,993,545	27.149	6.825	6.825	6.850	6.762	6.787	588,400	6.7871	-1.62%
2019-06-03	27.75	27.65	27.75	28.20	28.20	2,800	78,960	28.200	6.938	6.912	6.938	7.050	7.050	11,200	7.0500	-2.12%
2019-05-31	28.35	28.30	28.50	28.30	28.80	111,400	3,199,625	28.722	7.088	7.075	7.125	7.075	7.200	445,600	7.1805	-2.58%
2019-05-30	29.10	29.05	29.20	28.90	28.95	21,500	622,350	28.947	7.275	7.262	7.300	7.225	7.238	86,000	7.2366	0.34%
2019-05-29	29.00	28.90	29.00	29.15	29.15	1,000	29,150	29.150	7.250	7.225	7.250	7.287	7.287	4,000	7.2875	-2.52%
2019-05-28	29.75	29.70	29.80	29.75	29.80	3,500	104,225	29.779	7.438	7.425	7.450	7.438	7.450	14,000	7.4446	0.00%
2019-05-27	29.75	29.55	-	29.55	29.60	20,300	600,125	29.563	7.438	7.387	-	7.387	7.400	81,200	7.3907	-0.67%
2019-05-24	29.95	29.95	30.05	29.85	29.95	20,500	612,700	29.888	7.488	7.488	7.512	7.463	7.488	82,000	7.4720	-0.83%
2019-05-23	30.20	30.00	30.20	30.20	30.25	48,500	1,466,675	30.241	7.550	7.500	7.550	7.550	7.563	194,000	7.5602	-1.63%
2019-05-22	30.70	30.55	30.75	30.80	30.80	20,000	616,000	30.800	7.675	7.637	7.688	7.700	7.700	80,000	7.7000	0.16%
2019-05-21	30.65	30.55	30.65	30.65	30.65	25,300	775,445	30.650	7.662	7.637	7.662	7.662	7.662	101,200	7.6625	-2.23%
2019-05-20	31.35	31.30	31.50	31.35	31.45	2,300	72,210	31.396	7.838	7.825	7.875	7.838	7.863	9,200	7.8489	-1.57%
2019-05-17	31.85	31.80	31.90	31.85	32.20	81,000	2,590,095	31.977	7.963	7.950	7.975	7.963	8.050	324,000	7.9941	1.92%
2019-05-16	31.25	31.15	31.30	31.10	31.25	21,700	675,075	31.109	7.813	7.787	7.825	7.775	7.813	86,800	7.7774	2.12%
2019-05-15	30.60	30.50	30.65	30.60	30.85	61,700	1,895,430	30.720	7.650	7.625	7.662	7.650	7.713	246,800	7.6800	1.49%
2019-05-14	30.15	30.15	-	30.05	30.20	11,700	352,090	30.093	7.537	7.537	-	7.512	7.550	46,800	7.5233	-5.78%
2019-05-10	32.00	31.85	32.00	32.05	32.45	20,200	655,410	32.446	8.000	7.963	8.000	8.012	8.113	80,800	8.1115	0.16%
2019-05-09	31.95	31.80	31.95	32.00	32.20	95,600	3,073,475	32.149	7.988	7.950	7.988	8.000	8.050	382,400	8.0373	-2.44%
2019-05-08	32.75	32.75	32.85	32.75	32.75	2,600	85,150	32.750	8.188	8.188	8.212	8.188	8.188	10,400	8.1875	-2.96%
2019-05-07	33.75	33.60	33.75	33.35	33.80	42,200	1,418,480	33.613	8.438	8.400	8.438	8.337	8.450	168,800	8.4033	2.43%
2019-05-06	32.95	32.90	33.05	32.90	32.95	11,100	365,355	32.915	8.238	8.225	8.262	8.225	8.238	44,400	8.2287	-1.64%
2019-05-03	33.50	33.50	33.65	33.45	33.50	2,900	97,070	33.472	8.375	8.375	8.413	8.363	8.375	11,600	8.3681	0.00%
2019-05-02	33.50	33.50	33.65	33.40	33.45	61,200	2,046,680	33.443	8.375	8.375	8.413	8.350	8.363	244,800	8.3606	-1.18%
2019-04-30	33.90	27.60	-	33.65	33.90	10,000	336,600	33.660	8.475	6.900	-	8.413	8.475	40,000	8.4150	-0.88%
2019-04-29	34.20	34.20	34.35	34.10	34.25	80,200	2,738,620	34.147	8.550	8.550	8.587	8.525	8.563	320,800	8.5368	1.03%
2019-04-26	33.85	33.85	33.95	33.70	33.70	500	16,850	33.700	8.462	8.462	8.488	8.425	8.425	2,000	8.4250	-1.60%
2019-04-25	34.40	34.20	34.45	34.30	34.50	43,800	1,507,950	34.428	8.600	8.550	8.613	8.575	8.625	175,200	8.6070	1.18%
2019-04-24	34.00	33.95	34.10	34.00	34.15	6,500	221,900	34.139	8.500	8.488	8.525	8.500	8.538	26,000	8.5346	2.26%
2019-04-23	33.25	33.25	33.35	32.80	32.80	200	6,560	32.800	8.313	8.313	8.337	8.200	8.200	800	8.2000	1.53%
2019-04-18	32.75	32.65	32.80	32.75	32.75	800	26,200	32.750	8.188	8.163	8.200	8.188	8.188	3,200	8.1875	-0.30%
2019-04-17	32.85	32.85	33.00	-	-	0	0	-	8.212	8.212	8.250	-	-	0	-	0.31%
2019-04-16	32.75	32.75	32.85	32.70	32.70	100	3,270	32.700	8.188	8.188	8.212	8.175	8.175	400	8.1750	1.08%
2019-04-15	32.40	32.40	32.55	32.40	32.40	1,500	48,600	32.400	8.100	8.100	8.137	8.100	8.100	6,000	8.1000	0.00%
2019-04-12	32.40	32.35	32.45	32.40	32.40	100	3,240	32.400	8.100	8.087	8.113	8.100	8.100	400	8.1000	-0.15%
2019-04-11	32.45	32.30	32.45	32.45	32.50	25,900	840,480	32.451	8.113	8.075	8.113	8.113	8.125	103,600	8.1127	1.09%
2019-04-10	32.10	32.10	32.25	32.00	32.00	800	25,600	32.000	8.025	8.025	8.063	8.000	8.000	3,200	8.0000	-0.47%
2019-04-09	32.25	32.20	32.35	-	-	0	0	-	8.063	8.050	8.087	-	-	0	-	0.47%
2019-04-08	32.10	32.00	32.40	-	-	0	0	-	8.025	8.000	8.100	-	-	0	-	0.31%
2019-04-04	32.00	31.80	32.05	32.00	32.05	1,200	38,450	32.042	8.000	7.950	8.012	8.000	8.012	4,800	8.0104	0.16%
2019-04-03	31.95	31.85	32.10	31.95	31.95	6,500	207,675	31.950	7.988	7.963	8.025	7.988	7.988	26,000	7.9875	1.91%
2019-04-02	31.35	31.25	31.40	31.25	31.35	3,100	97,135	31.334	7.838	7.813	7.850	7.813	7.838	12,400	7.8335	0.64%
2019-04-01	31.15	31.15	31.25	31.10	31.20	10,500	326,730	31.117	7.787	7.787	7.813	7.775	7.800	42,000	7.7793	2.81%
2019-03-29	30.30	30.25	30.40	30.20	30.30	40,000	1,210,250	30.256	7.575	7.563	7.600	7.550	7.575	160,000	7.5641	1.34%
2019-03-28	29.90	29.80	29.90	-	-	0	0	-	7.475	7.450	7.475	-	-	0	-	-1.97%
2019-03-27	30.50	30.50	30.60	-	-	0	0	-	7.625	7.625	7.650	-	-	0	-	0.83%
2019-03-26	30.25	30.25	30.35	30.25	30.25	1,300	39,325	30.250	7.563	7.563	7.588	7.563	7.563	5,200	7.5625	1.68%
2019-03-25	29.75	29.75	30.00	29.75	29.80	17,100	508,955	29.764	7.438	7.438	7.500	7.438	7.450	68,400	7.4409	-5.85%
2019-03-22	31.60	31.60	31.75	31.55	31.75	29,800	944,430	31.692	7.900	7.900	7.938	7.887	7.938	119,200	7.9231	3.44%
2019-03-21	30.55	30.55	30.65	30.55	30.85	7,000	214,200	30.600	7.637	7.637	7.662	7.637	7.713	28,000	7.6500	0.49%
2019-03-20	30.40	30.35	30.40	30.30	30.40	4,300	130,420	30.330	7.600	7.588	7.600	7.575	7.600	17,200	7.5826	0.33%
2019-03-19	30.30	30.20	30.30	30.25	30.30	3,500	105,900	30.257	7.575	7.550	7.575	7.563	7.575	14,000	7.5643	0.50%
2019-03-18	30.15	30.15	30.30	30.10	30.15	4,700	141,570	30.121	7.537	7.537	7.575	7.525	7.537	18,800	7.5303	1.52%
2019-03-15	29.70	29.65	29.80	29.70	29.70	3,300	98,010	29.700	7.425	7.412	7.450	7.425	7.425	13,200	7.4250	0.00%
2019-03-14	29.70	29.70	29.85	29.60	29.80	38,500	1,141,675	29.654	7.425	7.425	7.463	7.400	7.450	154,000	7.4135	1.89%
2019-03-13	29.15	29.10	29.35	29.05	29.10	15,500	451,035	29.099	7.287	7.275	7.338	7.262	7.275	62,000	7.2748	-0.17%
2019-03-12	29.20	29.10	29.20	29.20	29.25	1,000	29,210	29.210	7.300	7.275	7.300	7.300	7.313	4,000	7.3025	4.66%
2019-03-11	27.90	27.90	28.05	-	-	0	0	-	6.975	6.975	7.012	-	-	0	-	1.27%
2019-03-08	27.55	27.45	27.55	-	-	0	0	-	6.887	6.863	6.887	-	-	0	-	-2.99%
2019-03-07	28.40	28.25	28.40	28.40	28.40	200	5,680	28.400	7.100	7.063	7.100	7.100	7.100	800	7.1000	-1.39%
2019-03-06	28.80	28.75	-	28.75	28.85	2,100	60,545	28.831	7.200	7.188	-	7.188	7.213	8,400	7.2077	0.17%
2019-03-05	28.75	28.75	29.00	28.65	28.75	12,100	346,775	28.659	7.188	7.188	7.250	7.162	7.188	48,400	7.1648	-1.37%
2019-03-04	29.15	29.10	29.20	29.15	29.15	500	14,575	29.150	7.287	7.275	7.300	7.287	7.287	2,000	7.2875	1.57%
2019-03-01	28.70	28.70	28.85	28.55	28.70	33,200	952,810	28.699	7.175	7.175	7.213	7.137	7.175	132,800	7.1748	1.41%
2019-02-28	28.30	28.20	28.30	28.35	28.45	31,000	878,950	28.353	7.075	7.050	7.075	7.088	7.113	124,000	7.0883	-0.18%
2019-02-27	28.35	-	-	-	-	0	0	-	7.088	-	-	-	-	0	-	0.18%
2019-02-26	28.30	28.30	28.45	28.30	28.30	200	5,660	28.300	7.075	7.075	7.113	7.075	7.075	800	7.0750	-0.88%
2019-02-25	28.55	28.55	28.65	28.40	28.45	6,800	193,430	28.446	7.137	7.137	7.162	7.100	7.113	27,200	7.1114	2.33%
2019-02-22	27.90	27.90	28.00	27.75	27.85	15,400	428,350	27.815	6.975	6.975	7.000	6.938	6.963	61,600	6.9537	-1.59%
2019-02-21	28.35	28.30	28.40	28.35	28.45	10,400	295,820	28.444	7.088	7.075	7.100	7.088	7.113	41,600	7.1111	0.35%
2019-02-20	28.25	28.10	28.25	28.25	28.25	800	22,600	28.250	7.063	7.025	7.063	7.063	7.063	3,200	7.0625	0.00%
2019-02-19	28.25	28.15	28.25	28.20	28.25	23,500	662,900	28.209	7.063	7.037	7.063	7.050	7.063	94,000	7.0521	0.00%
2019-02-18	28.25	28.10	28.30	28.25	28.25	6,800	192,100	28.250	7.063	7.025	7.075	7.063	7.063	27,200	7.0625	2.73%
2019-02-15	27.50	27.40	27.50	27.45	27.50	10,000	274,990	27.499	6.875	6.850	6.875	6.863	6.875	40,000	6.8748	-1.79%
2019-02-14	28.00	28.00	28.15	27.85	27.85	200	5,570	27.850	7.000	7.000	7.037	6.963	6.963	800	6.9625	-0.53%
2019-02-13	28.15	28.00	28.15	27.95	28.15	4,900	137,475	28.056	7.037	7.000	7.037	6.988	7.037	19,600	7.0140	2.93%
2019-02-12	27.35	27.30	27.55	27.25	27.25	200	5,450	27.250	6.838	6.825	6.887	6.813	6.813	800	6.8125	1.67%
2019-02-11	26.90	26.90	27.10	-	-	0	0	-	6.725	6.725	6.775	-	-	0	-	1.32%
2019-02-08	26.55	-	-	26.55	26.60	200	5,315	26.575	6.637	-	-	6.637	6.650	800	6.6438	-0.93%
2019-02-04	26.80	-	-	26.75	26.80	24,300	651,225	26.799	6.700	-	-	6.688	6.700	97,200	6.6998	-0.56%
2019-02-01	26.95	-	-	26.85	26.90	20,600	553,360	26.862	6.738	-	-	6.713	6.725	82,400	6.7155	0.94%
2019-01-31	26.70	26.55	26.75	26.50	26.75	4,200	111,825	26.625	6.675	6.637	6.688	6.625	6.688	16,800	6.6563	5.95%
2019-01-30	25.20	25.10	25.25	25.20	25.20	500	12,600	25.200	6.300	6.275	6.313	6.300	6.300	2,000	6.3000	-0.20%
2019-01-29	25.25	25.15	25.25	25.30	25.30	800	20,240	25.300	6.313	6.287	6.313	6.325	6.325	3,200	6.3250	-2.13%
2019-01-28	25.80	25.80	25.90	25.80	25.80	7,100	183,180	25.800	6.450	6.450	6.475	6.450	6.450	28,400	6.4500	0.58%
2019-01-25	25.65	25.60	25.80	25.50	25.65	37,600	962,500	25.598	6.412	6.400	6.450	6.375	6.412	150,400	6.3996	1.79%
2019-01-24	25.20	25.15	25.25	25.20	25.20	9,700	244,440	25.200	6.300	6.287	6.313	6.300	6.300	38,800	6.3000	0.60%
2019-01-23	25.05	24.95	25.05	-	-	0	0	-	6.262	6.238	6.262	-	-	0	-	-2.15%
2019-01-22	25.60	25.60	25.70	25.55	25.55	6,600	168,630	25.550	6.400	6.400	6.425	6.387	6.387	26,400	6.3875	-1.16%
2019-01-21	25.90	25.90	26.00	-	-	0	0	-	6.475	6.475	6.500	-	-	0	-	0.97%
2019-01-18	25.65	25.60	25.75	25.65	25.70	62,800	1,611,820	25.666	6.412	6.400	6.438	6.412	6.425	251,200	6.4165	3.01%
2019-01-17	24.90	24.80	24.90	25.15	25.15	2,000	50,300	25.150	6.225	6.200	6.225	6.287	6.287	8,000	6.2875	-1.97%
2019-01-16	25.40	-	-	25.20	25.40	2,300	58,085	25.254	6.350	-	-	6.300	6.350	9,200	6.3136	2.83%
2019-01-15	24.70	24.55	24.70	24.55	24.70	1,100	27,080	24.618	6.175	6.137	6.175	6.137	6.175	4,400	6.1545	2.07%
2019-01-14	24.20	24.15	24.30	24.20	24.25	2,200	53,300	24.227	6.050	6.037	6.075	6.050	6.063	8,800	6.0568	-2.42%
2019-01-11	24.80	24.75	24.95	24.70	24.75	600	14,835	24.725	6.200	6.188	6.238	6.175	6.188	2,400	6.1813	1.43%
2019-01-10	24.45	24.30	24.45	24.40	24.50	9,800	239,240	24.412	6.113	6.075	6.113	6.100	6.125	39,200	6.1031	-0.20%
2019-01-09	24.50	24.40	24.50	24.50	24.75	2,700	66,225	24.528	6.125	6.100	6.125	6.125	6.188	10,800	6.1319	2.08%
2019-01-08	24.00	24.00	24.05	23.95	24.00	62,300	1,495,100	23.998	6.000	6.000	6.012	5.988	6.000	249,200	5.9996	1.27%
2019-01-07	23.70	23.65	23.75	23.45	23.75	120,300	2,842,030	23.625	5.925	5.912	5.938	5.863	5.938	481,200	5.9061	6.52%
2019-01-04	22.25	21.50	-	21.60	22.25	41,600	902,975	21.706	5.563	5.375	-	5.400	5.563	166,400	5.4265	1.37%
2019-01-03	21.95	21.90	22.05	21.85	22.20	73,300	1,611,275	21.982	5.488	5.475	5.512	5.463	5.550	293,200	5.4955	-1.57%
2019-01-02	22.30	22.15	22.30	22.30	23.00	79,000	1,784,375	22.587	5.575	5.537	5.575	5.575	5.750	316,000	5.6468	-2.62%
2018-12-31	22.90	-	23.40	22.75	22.95	40,800	932,685	22.860	5.725	-	5.850	5.688	5.738	163,200	5.7150	1.78%
2018-12-28	22.50	22.50	22.65	22.45	22.95	55,500	1,256,165	22.634	5.625	5.625	5.662	5.613	5.738	222,000	5.6584	0.90%
2018-12-27	22.30	22.15	23.40	22.10	22.45	89,100	1,984,945	22.278	5.575	5.537	5.850	5.525	5.613	356,400	5.5694	5.19%
2018-12-24	21.20	21.10	-	21.10	22.85	80,900	1,712,120	21.163	5.300	5.275	-	5.275	5.713	323,600	5.2909	-7.42%
2018-12-21	22.90	22.75	23.20	22.60	22.95	15,200	345,115	22.705	5.725	5.688	5.800	5.650	5.738	60,800	5.6762	0.00%
2018-12-20	22.90	22.90	23.40	22.70	23.40	146,900	3,407,005	23.193	5.725	5.725	5.850	5.675	5.850	587,600	5.7982	-5.57%
2018-12-19	24.25	24.25	24.35	-	-	0	0	-	6.063	6.063	6.088	-	-	0	-	0.21%
2018-12-18	24.20	24.20	24.30	24.10	24.40	128,600	3,133,410	24.366	6.050	6.050	6.075	6.025	6.100	514,400	6.0914	-3.97%
2018-12-17	25.20	25.10	25.20	25.25	25.25	1,000	25,250	25.250	6.300	6.275	6.300	6.313	6.313	4,000	6.3125	-2.51%
2018-12-14	25.85	25.70	25.85	-	-	0	0	-	6.463	6.425	6.463	-	-	0	-	-3.36%
2018-12-13	26.75	-	-	26.65	26.70	63,500	1,694,180	26.680	6.688	-	-	6.662	6.675	254,000	6.6700	1.71%
2018-12-12	26.30	-	-	26.30	26.35	800	21,050	26.313	6.575	-	-	6.575	6.588	3,200	6.5781	2.14%
2018-12-11	25.75	25.65	25.80	25.65	25.80	16,600	426,470	25.691	6.438	6.412	6.450	6.412	6.450	66,400	6.4227	2.59%
2018-12-10	25.10	25.05	25.20	24.80	25.10	37,400	932,240	24.926	6.275	6.262	6.300	6.200	6.275	149,600	6.2316	-5.46%
2018-12-07	26.55	26.35	26.55	26.60	26.90	15,400	413,295	26.837	6.637	6.588	6.637	6.650	6.725	61,600	6.7093	1.92%
2018-12-06	26.05	25.50	-	25.95	26.10	300	7,800	26.000	6.512	6.375	-	6.488	6.525	1,200	6.5000	-3.34%
2018-12-05	26.95	26.95	27.35	26.85	26.95	600	16,120	26.867	6.738	6.738	6.838	6.713	6.738	2,400	6.7167	-5.27%
2018-12-04	28.45	28.30	28.45	28.50	28.55	3,500	99,825	28.521	7.113	7.075	7.113	7.125	7.137	14,000	7.1304	-3.23%
2018-12-03	29.40	29.30	29.45	29.20	29.45	700	20,505	29.293	7.350	7.325	7.363	7.300	7.363	2,800	7.3232	6.33%
2018-11-30	27.65	27.55	27.70	27.65	27.70	3,900	107,985	27.689	6.912	6.887	6.925	6.912	6.925	15,600	6.9221	0.36%
2018-11-29	27.55	27.50	27.60	27.50	27.65	77,200	2,131,610	27.612	6.887	6.875	6.900	6.875	6.912	308,800	6.9029	4.75%
2018-11-28	26.30	26.20	26.30	26.10	26.30	22,000	576,550	26.207	6.575	6.550	6.575	6.525	6.575	88,000	6.5517	2.14%
2018-11-27	25.75	25.65	25.75	25.40	25.80	4,400	112,570	25.584	6.438	6.412	6.438	6.350	6.450	17,600	6.3960	1.78%
2018-11-26	25.30	25.25	25.35	25.00	25.30	8,600	216,620	25.188	6.325	6.313	6.338	6.250	6.325	34,400	6.2971	1.81%
2018-11-23	24.85	24.80	24.95	24.65	24.90	17,300	429,795	24.844	6.213	6.200	6.238	6.162	6.225	69,200	6.2109	-1.00%
2018-11-22	25.10	25.05	25.20	25.10	25.10	4,800	120,480	25.100	6.275	6.262	6.300	6.275	6.275	19,200	6.2750	-0.79%
2018-11-21	25.30	25.20	25.30	25.00	25.35	77,300	1,938,745	25.081	6.325	6.300	6.325	6.250	6.338	309,200	6.2702	-1.17%
2018-11-20	25.60	25.50	25.60	25.60	25.75	83,600	2,144,800	25.656	6.400	6.375	6.400	6.400	6.438	334,400	6.4139	-7.25%
2018-11-19	27.60	27.50	27.90	27.45	27.50	1,900	52,195	27.471	6.900	6.875	6.975	6.863	6.875	7,600	6.8678	0.73%
2018-11-16	27.40	27.35	27.40	27.35	27.50	1,000	27,415	27.415	6.850	6.838	6.850	6.838	6.875	4,000	6.8538	0.92%
2018-11-15	27.15	26.60	-	26.80	27.15	5,700	154,285	27.068	6.787	6.650	-	6.700	6.787	22,800	6.7669	0.00%
2018-11-14	27.15	27.15	27.25	27.10	27.55	37,700	1,031,410	27.358	6.787	6.787	6.813	6.775	6.887	150,800	6.8396	-1.81%
2018-11-13	27.65	27.55	27.70	27.20	27.65	42,300	1,160,715	27.440	6.912	6.887	6.925	6.800	6.912	169,200	6.8600	-5.63%
2018-11-12	29.30	29.15	29.30	29.30	29.30	10,000	293,000	29.300	7.325	7.287	7.325	7.325	7.325	40,000	7.3250	-1.51%
2018-11-09	29.75	29.50	-	29.75	29.80	14,100	420,175	29.800	7.438	7.375	-	7.438	7.450	56,400	7.4499	-1.65%
2018-11-08	30.25	30.25	30.35	30.20	30.35	228,700	6,912,790	30.227	7.563	7.563	7.588	7.550	7.588	914,800	7.5566	4.49%
2018-11-07	28.95	28.80	28.95	28.90	29.25	10,600	309,530	29.201	7.238	7.200	7.238	7.225	7.313	42,400	7.3002	2.48%
2018-11-06	28.25	28.05	-	28.30	28.30	300	8,490	28.300	7.063	7.012	-	7.075	7.075	1,200	7.0750	-0.53%
2018-11-05	28.40	28.25	28.40	28.20	28.55	42,300	1,194,655	28.242	7.100	7.063	7.100	7.050	7.137	169,200	7.0606	-4.05%
2018-11-02	29.60	29.55	29.65	28.75	29.60	66,700	1,942,255	29.119	7.400	7.387	7.412	7.188	7.400	266,800	7.2798	4.59%
2018-11-01	28.30	28.30	28.40	28.30	28.70	11,200	318,375	28.426	7.075	7.075	7.100	7.075	7.175	44,800	7.1066	2.17%
2018-10-31	27.70	27.60	27.75	27.40	27.70	20,400	561,750	27.537	6.925	6.900	6.938	6.850	6.925	81,600	6.8842	2.97%
2018-10-30	26.90	26.85	27.00	26.70	26.90	29,100	778,820	26.764	6.725	6.713	6.750	6.675	6.725	116,400	6.6909	-4.10%
2018-10-29	28.05	-	28.50	28.05	28.10	7,000	196,600	28.086	7.012	-	7.125	7.012	7.025	28,000	7.0214	2.19%
2018-10-26	27.45	27.35	27.50	27.45	27.70	29,200	803,895	27.531	6.863	6.838	6.875	6.863	6.925	116,800	6.8827	-1.44%
2018-10-25	27.85	27.45	28.20	27.45	27.80	17,100	471,525	27.575	6.963	6.863	7.050	6.863	6.950	68,400	6.8936	-5.75%
2018-10-24	29.55	29.40	29.55	29.35	29.60	5,200	152,670	29.360	7.387	7.350	7.387	7.338	7.400	20,800	7.3399	0.85%
2018-10-23	29.30	29.15	29.30	29.15	29.30	4,600	134,105	29.153	7.325	7.287	7.325	7.287	7.325	18,400	7.2883	-2.33%
2018-10-22	30.00	30.00	30.10	29.55	29.55	1,000	29,550	29.550	7.500	7.500	7.525	7.387	7.387	4,000	7.3875	-0.83%
2018-10-19	30.25	30.15	32.00	30.15	30.50	31,500	953,150	30.259	7.563	7.537	8.000	7.537	7.625	126,000	7.5647	-3.20%
2018-10-18	31.25	-	-	31.05	31.10	2,800	86,955	31.055	7.813	-	-	7.762	7.775	11,200	7.7638	5.22%
2018-10-16	29.70	29.65	-	29.55	29.70	1,100	32,565	29.605	7.425	7.412	-	7.387	7.425	4,400	7.4011	-0.50%
2018-10-15	29.85	-	-	29.95	29.95	40,000	1,198,000	29.950	7.463	-	-	7.488	7.488	160,000	7.4875	-1.00%
2018-10-12	30.15	30.05	30.15	29.45	30.15	95,500	2,842,475	29.764	7.537	7.512	7.537	7.363	7.537	382,000	7.4410	4.69%
2018-10-11	28.80	28.65	28.80	28.35	29.20	52,400	1,502,915	28.682	7.200	7.162	7.200	7.088	7.300	209,600	7.1704	-10.84%
2018-10-10	32.30	32.20	32.30	32.40	32.45	16,800	545,070	32.445	8.075	8.050	8.075	8.100	8.113	67,200	8.1112	0.62%
2018-10-09	32.10	32.10	32.20	32.10	32.30	4,700	151,620	32.260	8.025	8.025	8.050	8.025	8.075	18,800	8.0649	-0.62%
2018-10-08	32.30	32.30	32.40	32.30	32.60	23,700	767,260	32.374	8.075	8.075	8.100	8.075	8.150	94,800	8.0935	-2.71%
2018-10-05	33.20	-	33.25	33.20	33.45	61,700	2,057,585	33.348	8.300	-	8.313	8.300	8.363	246,800	8.3371	-3.21%
2018-10-04	34.30	-	35.00	34.20	34.80	31,700	1,086,700	34.281	8.575	-	8.750	8.550	8.700	126,800	8.5702	-1.44%
2018-10-03	34.80	-	-	34.80	34.85	30,000	1,044,500	34.817	8.700	-	-	8.700	8.712	120,000	8.7042	0.72%
2018-10-02	34.55	-	-	34.50	34.50	800	27,600	34.500	8.637	-	-	8.625	8.625	3,200	8.6250	0.14%
2018-09-28	34.50	-	34.50	34.60	34.70	2,300	79,710	34.657	8.625	-	8.625	8.650	8.675	9,200	8.6641	1.17%
2018-09-27	34.10	-	34.30	34.10	34.10	2,400	81,840	34.100	8.525	-	8.575	8.525	8.525	9,600	8.5250	-0.15%
2018-09-26	34.15	-	34.20	34.10	34.10	3,600	122,760	34.100	8.538	-	8.550	8.525	8.525	14,400	8.5250	2.55%
2018-09-24	33.30	-	33.60	33.30	33.30	3,700	123,210	33.300	8.325	-	8.400	8.325	8.325	14,800	8.3250	-2.92%
2018-09-21	34.30	-	34.95	34.20	34.40	2,200	75,530	34.332	8.575	-	8.738	8.550	8.600	8,800	8.5830	2.39%
2018-09-20	33.50	33.50	33.60	33.45	33.50	10,300	344,980	33.493	8.375	8.375	8.400	8.363	8.375	41,200	8.3733	-0.30%
2018-09-19	33.60	33.50	33.65	33.60	33.60	3,700	124,320	33.600	8.400	8.375	8.413	8.400	8.400	14,800	8.4000	1.36%
2018-09-18	33.15	32.75	-	32.75	33.80	4,400	144,710	32.889	8.288	8.188	-	8.188	8.450	17,600	8.2222	-1.92%
2018-09-17	33.80	-	34.95	33.75	33.95	5,000	169,705	33.941	8.450	-	8.738	8.438	8.488	20,000	8.4853	-2.03%
2018-09-14	34.50	34.40	35.20	34.15	34.55	14,400	494,365	34.331	8.625	8.600	8.800	8.538	8.637	57,600	8.5827	2.99%
2018-09-13	33.50	33.50	33.65	33.40	33.60	9,100	305,460	33.567	8.375	8.375	8.413	8.350	8.400	36,400	8.3918	-1.18%
2018-09-12	33.90	33.90	34.00	33.70	33.80	3,200	108,140	33.794	8.475	8.475	8.500	8.425	8.450	12,800	8.4484	1.50%
2018-09-11	33.40	33.30	33.45	33.40	33.55	11,500	385,550	33.526	8.350	8.325	8.363	8.350	8.387	46,000	8.3815	0.45%
2018-09-10	33.25	33.25	33.45	33.15	33.25	30,100	999,250	33.198	8.313	8.313	8.363	8.288	8.313	120,400	8.2994	-0.15%
2018-09-07	33.30	33.15	33.30	33.10	33.30	80,900	2,680,290	33.131	8.325	8.288	8.325	8.275	8.325	323,600	8.2827	-1.48%
2018-09-06	33.80	33.80	33.95	33.70	33.95	7,800	263,110	33.732	8.450	8.450	8.488	8.425	8.488	31,200	8.4330	-2.31%
2018-09-05	34.60	-	35.25	34.45	34.75	6,400	221,215	34.565	8.650	-	8.813	8.613	8.688	25,600	8.6412	-1.98%
2018-09-04	35.30	35.30	35.55	-	-	0	0	-	8.825	8.825	8.887	-	-	0	-	0.57%
2018-09-03	35.10	35.10	35.25	35.10	35.10	800	28,080	35.100	8.775	8.775	8.813	8.775	8.775	3,200	8.7750	0.29%
2018-08-31	35.00	34.90	35.15	35.00	35.15	400	14,030	35.075	8.750	8.725	8.788	8.750	8.788	1,600	8.7688	-0.57%
2018-08-30	35.20	35.15	-	35.10	35.25	31,700	1,116,180	35.211	8.800	8.788	-	8.775	8.813	126,800	8.8027	1.59%
2018-08-29	34.65	34.50	34.65	34.55	34.65	46,600	1,613,360	34.622	8.663	8.625	8.663	8.637	8.663	186,400	8.6554	0.73%
2018-08-28	34.40	34.30	34.45	34.40	34.40	3,200	110,080	34.400	8.600	8.575	8.613	8.600	8.600	12,800	8.6000	1.78%
2018-08-27	33.80	33.80	33.90	-	-	0	0	-	8.450	8.450	8.475	-	-	0	-	2.11%
2018-08-24	33.10	33.10	33.25	-	-	0	0	-	8.275	8.275	8.313	-	-	0	-	0.15%
2018-08-23	33.05	33.05	33.15	33.05	33.25	2,700	89,375	33.102	8.262	8.262	8.288	8.262	8.313	10,800	8.2755	1.23%
2018-08-22	32.65	32.65	32.70	32.65	32.65	300	9,795	32.650	8.163	8.163	8.175	8.163	8.163	1,200	8.1625	-0.15%
2018-08-21	32.70	32.70	32.85	32.65	32.65	4,000	130,600	32.650	8.175	8.175	8.212	8.163	8.163	16,000	8.1625	-0.61%
2018-08-20	32.90	32.90	33.05	32.90	32.90	2,000	65,800	32.900	8.225	8.225	8.262	8.225	8.225	8,000	8.2250	0.30%
2018-08-17	32.80	32.65	32.80	-	-	0	0	-	8.200	8.163	8.200	-	-	0	-	-0.15%
2018-08-16	32.85	32.75	32.85	32.80	32.90	1,600	52,490	32.806	8.212	8.188	8.212	8.200	8.225	6,400	8.2016	-1.50%
2018-08-15	33.35	33.20	33.35	33.35	33.35	1,000	33,350	33.350	8.337	8.300	8.337	8.337	8.337	4,000	8.3375	0.00%
2018-08-14	33.35	33.35	33.45	33.20	33.20	14,000	464,800	33.200	8.337	8.337	8.363	8.300	8.300	56,000	8.3000	1.68%
2018-08-13	32.80	32.65	32.80	33.20	33.20	400	13,280	33.200	8.200	8.163	8.200	8.300	8.300	1,600	8.3000	-1.35%
2018-08-10	33.25	33.10	33.25	33.45	33.45	1,500	50,175	33.450	8.313	8.275	8.313	8.363	8.363	6,000	8.3625	-0.75%
2018-08-09	33.50	33.40	33.55	33.50	33.50	500	16,750	33.500	8.375	8.350	8.387	8.375	8.375	2,000	8.3750	0.15%
2018-08-08	33.45	33.45	33.55	33.40	33.60	3,700	124,000	33.514	8.363	8.363	8.387	8.350	8.400	14,800	8.3784	0.00%
2018-08-07	33.45	33.45	-	33.35	33.45	2,700	90,255	33.428	8.363	8.363	-	8.337	8.363	10,800	8.3569	1.52%
2018-08-06	32.95	32.95	33.00	32.85	32.85	800	26,360	32.950	8.238	8.238	8.250	8.212	8.212	3,200	8.2375	0.61%
2018-08-03	32.75	32.65	32.75	32.75	32.75	1,800	58,950	32.750	8.188	8.163	8.188	8.188	8.188	7,200	8.1875	3.97%
2018-08-02	31.50	31.35	31.50	31.50	31.70	3,700	117,250	31.689	7.875	7.838	7.875	7.875	7.925	14,800	7.9223	-0.16%
2018-08-01	31.55	31.50	31.70	31.50	31.50	300	9,450	31.500	7.887	7.875	7.925	7.875	7.875	1,200	7.8750	1.12%
2018-07-31	31.20	31.15	31.30	31.20	31.20	9,100	283,920	31.200	7.800	7.787	7.825	7.800	7.800	36,400	7.8000	-1.58%
2018-07-30	31.70	-	-	31.60	31.70	123,800	3,921,055	31.673	7.925	-	-	7.900	7.925	495,200	7.9181	-4.52%
2018-07-27	33.20	33.20	33.35	32.90	33.20	120,600	3,992,360	33.104	8.300	8.300	8.337	8.225	8.300	482,400	8.2760	0.76%
2018-07-26	32.95	32.90	33.05	32.85	33.10	6,900	226,830	32.874	8.238	8.225	8.262	8.212	8.275	27,600	8.2185	-0.45%
2018-07-25	33.10	33.00	33.10	32.85	33.10	4,000	132,275	33.069	8.275	8.250	8.275	8.212	8.275	16,000	8.2672	-0.30%
2018-07-24	33.20	33.05	33.20	33.20	33.20	1,900	63,080	33.200	8.300	8.262	8.300	8.300	8.300	7,600	8.3000	2.95%
2018-07-23	32.25	32.25	32.40	32.25	32.40	1,400	45,245	32.318	8.063	8.063	8.100	8.063	8.100	5,600	8.0795	-1.98%
2018-07-20	32.90	32.80	32.90	32.75	32.90	5,200	170,840	32.854	8.225	8.200	8.225	8.188	8.225	20,800	8.2135	0.00%
2018-07-19	32.90	32.75	32.90	32.80	33.00	9,900	325,965	32.926	8.225	8.188	8.225	8.200	8.250	39,600	8.2314	-0.90%
2018-07-18	33.20	33.05	33.20	33.20	33.25	8,800	292,340	33.221	8.300	8.262	8.300	8.300	8.313	35,200	8.3051	3.75%
2018-07-17	32.00	32.00	32.15	32.00	32.30	123,100	3,963,720	32.199	8.000	8.000	8.038	8.000	8.075	492,400	8.0498	-3.03%
2018-07-16	33.00	32.90	-	33.00	33.00	10,000	330,000	33.000	8.250	8.225	-	8.250	8.250	40,000	8.2500	-0.15%
2018-07-13	33.05	32.95	-	32.95	33.05	1,800	59,415	33.008	8.262	8.238	-	8.238	8.262	7,200	8.2521	3.28%
2018-07-12	32.00	30.50	-	31.75	32.05	9,800	313,450	31.985	8.000	7.625	-	7.938	8.012	39,200	7.9962	1.91%
2018-07-11	31.40	31.35	31.50	31.30	31.55	12,900	404,430	31.351	7.850	7.838	7.875	7.825	7.887	51,600	7.8378	-2.48%
2018-07-10	32.20	32.20	32.25	32.20	32.20	600	19,320	32.200	8.050	8.050	8.063	8.050	8.050	2,400	8.0500	1.42%
2018-07-09	31.75	31.70	31.90	31.70	31.85	15,700	499,245	31.799	7.938	7.925	7.975	7.925	7.963	62,800	7.9498	3.76%
2018-07-06	30.60	30.50	40.90	30.55	30.75	33,900	1,037,060	30.592	7.650	7.625	10.23	7.637	7.688	135,600	7.6479	2.34%
2018-07-05	29.90	29.90	40.90	-	-	0	0	-	7.475	7.475	10.23	-	-	0	-	0.34%
2018-07-04	29.80	29.75	40.90	29.70	29.80	5,700	169,400	29.719	7.450	7.438	10.23	7.425	7.450	22,800	7.4298	-2.77%
2018-07-03	30.65	30.60	40.90	30.30	30.65	7,200	219,280	30.456	7.662	7.650	10.23	7.575	7.662	28,800	7.6139	0.99%
2018-06-29	30.35	30.35	40.90	30.30	30.40	15,000	455,300	30.353	7.588	7.588	10.23	7.575	7.600	60,000	7.5883	2.36%
2018-06-28	29.65	29.65	29.80	29.65	29.80	12,100	359,965	29.749	7.412	7.412	7.450	7.412	7.450	48,400	7.4373	-0.17%
2018-06-27	29.70	29.70	29.85	29.70	30.45	14,400	432,945	30.066	7.425	7.425	7.463	7.425	7.613	57,600	7.5164	-1.33%
2018-06-26	30.10	30.00	30.10	29.95	30.20	21,200	637,945	30.092	7.525	7.500	7.525	7.488	7.550	84,800	7.5229	-3.22%
2018-06-25	31.10	30.95	40.90	31.10	31.25	500	15,610	31.220	7.775	7.738	10.23	7.775	7.813	2,000	7.8050	-2.20%
2018-06-22	31.80	31.65	40.90	31.50	31.80	3,400	107,800	31.706	7.950	7.912	10.23	7.875	7.950	13,600	7.9265	-1.85%
2018-06-21	32.40	32.25	32.40	32.50	32.50	100	3,250	32.500	8.100	8.063	8.100	8.125	8.125	400	8.1250	1.57%
2018-06-20	31.90	31.80	31.95	31.75	31.95	8,400	267,875	31.890	7.975	7.950	7.988	7.938	7.988	33,600	7.9725	2.74%
2018-06-19	31.05	31.05	31.15	30.95	31.35	5,300	165,720	31.268	7.762	7.762	7.787	7.738	7.838	21,200	7.8170	-3.42%
2018-06-15	32.15	32.05	32.20	32.15	32.30	19,200	619,175	32.249	8.038	8.012	8.050	8.038	8.075	76,800	8.0622	2.06%
2018-06-14	31.50	31.35	31.50	31.50	31.55	13,200	416,300	31.538	7.875	7.838	7.875	7.875	7.887	52,800	7.8845	-0.32%
2018-06-13	31.60	31.50	31.60	31.60	31.75	180,200	5,701,550	31.640	7.900	7.875	7.900	7.900	7.938	720,800	7.9100	0.80%
2018-06-12	31.35	31.25	31.35	31.35	31.35	2,000	62,700	31.350	7.838	7.813	7.838	7.838	7.838	8,000	7.8375	1.13%
2018-06-11	31.00	31.00	31.15	-	-	0	0	-	7.750	7.750	7.787	-	-	0	-	0.49%
2018-06-08	30.85	30.70	30.90	30.85	30.90	6,200	191,560	30.897	7.713	7.675	7.725	7.713	7.725	24,800	7.7242	-2.83%
2018-06-07	31.75	31.70	31.85	31.75	31.75	2,600	82,550	31.750	7.938	7.925	7.963	7.938	7.938	10,400	7.9375	1.44%
2018-06-06	31.30	31.30	31.50	31.30	31.30	2,000	62,600	31.300	7.825	7.825	7.875	7.825	7.825	8,000	7.8250	0.81%
2018-06-05	31.05	31.00	31.15	31.05	31.05	700	21,735	31.050	7.762	7.750	7.787	7.762	7.762	2,800	7.7625	1.14%
2018-06-04	30.70	30.65	30.80	30.60	30.70	5,500	168,650	30.664	7.675	7.662	7.700	7.650	7.675	22,000	7.6659	3.37%
2018-06-01	29.70	29.65	29.90	-	-	0	0	-	7.425	7.412	7.475	-	-	0	-	0.00%
2018-05-31	29.70	29.70	29.85	-	-	0	0	-	7.425	7.425	7.463	-	-	0	-	1.02%
2018-05-30	29.40	29.40	29.60	29.40	29.40	1,000	29,400	29.400	7.350	7.350	7.400	7.350	7.350	4,000	7.3500	0.51%
2018-05-29	29.25	29.15	29.30	-	-	0	0	-	7.313	7.287	7.325	-	-	0	-	-1.52%
2018-05-28	29.70	26.20	-	-	-	0	0	-	7.425	6.550	-	-	-	0	-	0.00%
2018-05-25	29.70	29.45	29.85	29.70	29.70	4,000	118,800	29.700	7.425	7.363	7.463	7.425	7.425	16,000	7.4250	0.85%
2018-05-24	29.45	29.45	-	29.40	29.40	1,000	29,400	29.400	7.363	7.363	-	7.350	7.350	4,000	7.3500	2.43%
2018-05-23	28.75	28.50	-	-	-	0	0	-	7.188	7.125	-	-	-	0	-	-1.37%
2018-05-21	29.15	26.20	29.95	29.15	29.35	9,500	277,695	29.231	7.287	6.550	7.488	7.287	7.338	38,000	7.3078	-0.17%
2018-05-18	29.20	29.10	29.25	29.05	29.20	1,000	29,140	29.140	7.300	7.275	7.313	7.262	7.300	4,000	7.2850	0.52%
2018-05-17	29.05	29.00	29.20	29.05	29.05	5,000	145,250	29.050	7.262	7.250	7.300	7.262	7.262	20,000	7.2625	-0.51%
2018-05-16	29.20	28.90	29.20	29.40	29.40	400	11,760	29.400	7.300	7.225	7.300	7.350	7.350	1,600	7.3500	-1.35%
2018-05-15	29.60	29.35	-	-	-	0	0	-	7.400	7.338	-	-	-	0	-	-0.17%
2018-05-14	29.65	29.55	30.00	29.65	29.90	19,000	566,650	29.824	7.412	7.387	7.500	7.412	7.475	76,000	7.4559	0.68%
2018-05-11	29.45	29.35	29.60	29.45	29.60	600	17,715	29.525	7.363	7.338	7.400	7.363	7.400	2,400	7.3813	1.38%
2018-05-10	29.05	29.05	29.50	-	-	0	0	-	7.262	7.262	7.375	-	-	0	-	2.29%
2018-05-09	28.40	28.40	29.50	28.30	28.30	10,100	285,830	28.300	7.100	7.100	7.375	7.075	7.075	40,400	7.0750	-0.18%
2018-05-08	28.45	28.30	29.50	28.45	28.45	500	14,225	28.450	7.113	7.075	7.375	7.113	7.113	2,000	7.1125	0.18%
2018-05-07	28.40	28.15	28.45	27.95	28.45	30,400	855,595	28.145	7.100	7.037	7.113	6.988	7.113	121,600	7.0361	5.19%
2018-05-04	27.00	26.90	-	26.90	27.05	20,000	539,250	26.963	6.750	6.725	-	6.725	6.762	80,000	6.7406	0.56%
2018-05-03	26.85	26.85	-	26.75	26.85	15,000	402,000	26.800	6.713	6.713	-	6.688	6.713	60,000	6.7000	-2.36%
2018-05-02	27.50	-	-	27.50	27.50	10,000	275,000	27.500	6.875	-	-	6.875	6.875	40,000	6.8750	-0.18%
2018-04-30	27.55	27.30	-	27.55	27.60	15,000	413,500	27.567	6.887	6.825	-	6.887	6.900	60,000	6.8917	-1.43%
2018-04-27	27.95	-	-	27.80	27.95	800	22,300	27.875	6.988	-	-	6.950	6.988	3,200	6.9688	5.47%
2018-04-26	26.50	26.20	-	26.50	26.60	16,500	437,925	26.541	6.625	6.550	-	6.625	6.650	66,000	6.6352	1.92%
2018-04-25	26.00	25.90	-	26.00	26.25	4,400	114,560	26.036	6.500	6.475	-	6.500	6.563	17,600	6.5091	-4.76%
2018-04-24	27.30	27.20	-	-	-	0	0	-	6.825	6.800	-	-	-	0	-	0.00%
2018-04-23	27.30	27.10	-	-	-	0	0	-	6.825	6.775	-	-	-	0	-	-1.97%
2018-04-20	27.85	27.65	-	-	-	0	0	-	6.963	6.912	-	-	-	0	-	-3.30%
2018-04-19	28.80	28.00	-	28.80	28.80	600	17,280	28.800	7.200	7.000	-	7.200	7.200	2,400	7.2000	0.00%
2018-04-18	28.80	28.55	-	28.65	28.80	53,000	1,523,950	28.754	7.200	7.137	-	7.162	7.200	212,000	7.1884	4.16%
2018-04-17	27.65	27.65	27.85	27.45	27.85	15,800	434,350	27.491	6.912	6.912	6.963	6.863	6.963	63,200	6.8726	1.84%
2018-04-16	27.15	27.10	-	-	-	0	0	-	6.787	6.775	-	-	-	0	-	0.00%
2018-04-13	27.15	27.05	-	27.15	27.15	3,700	100,455	27.150	6.787	6.762	-	6.787	6.787	14,800	6.7875	1.69%
2018-04-12	26.70	26.65	-	26.70	26.70	1,000	26,700	26.700	6.675	6.662	-	6.675	6.675	4,000	6.6750	-0.19%
2018-04-11	26.75	26.55	26.75	26.65	26.75	19,100	509,810	26.692	6.688	6.637	6.688	6.662	6.688	76,400	6.6729	0.75%
2018-04-10	26.55	26.40	26.60	26.05	26.70	28,000	739,150	26.398	6.637	6.600	6.650	6.512	6.675	112,000	6.5996	2.31%
2018-04-09	25.95	25.80	-	25.95	25.95	28,800	747,360	25.950	6.488	6.450	-	6.488	6.488	115,200	6.4875	0.19%
2018-04-06	25.90	25.90	-	-	-	0	0	-	6.475	6.475	-	-	-	0	-	4.02%
2018-04-04	24.90	-	-	24.90	25.10	2,300	57,530	25.013	6.225	-	-	6.225	6.275	9,200	6.2533	-2.16%
2018-04-03	25.45	25.00	-	-	-	0	0	-	6.363	6.250	-	-	-	0	-	-1.55%
2018-03-29	25.85	25.85	26.05	25.65	25.65	2,000	51,300	25.650	6.463	6.463	6.512	6.412	6.412	8,000	6.4125	-0.19%
2018-03-28	25.90	25.75	-	25.90	27.85	142,600	3,757,975	26.353	6.475	6.438	-	6.475	6.963	570,400	6.5883	-9.60%
2018-03-27	28.65	28.50	28.65	28.20	28.70	40,900	1,159,810	28.357	7.162	7.125	7.162	7.050	7.175	163,600	7.0893	5.91%
2018-03-26	27.05	26.95	27.10	26.60	27.10	79,300	2,125,785	26.807	6.762	6.738	6.775	6.650	6.775	317,200	6.7017	-1.64%
2018-03-23	27.50	26.60	33.00	26.80	27.55	61,400	1,661,480	27.060	6.875	6.650	8.250	6.700	6.887	245,600	6.7650	-4.51%
2018-03-22	28.80	28.50	28.80	29.00	29.40	31,400	920,590	29.318	7.200	7.125	7.200	7.250	7.350	125,600	7.3295	-1.87%
2018-03-21	29.35	29.35	33.00	29.35	29.35	300	8,805	29.350	7.338	7.338	8.250	7.338	7.338	1,200	7.3375	0.34%
2018-03-20	29.25	29.25	33.00	29.00	29.35	19,000	554,985	29.210	7.313	7.313	8.250	7.250	7.338	76,000	7.3024	-2.50%
2018-03-19	30.00	29.90	30.10	30.00	30.15	9,300	279,845	30.091	7.500	7.475	7.525	7.500	7.537	37,200	7.5227	-2.12%
2018-03-16	30.65	29.00	33.00	30.50	30.70	29,700	907,035	30.540	7.662	7.250	8.250	7.625	7.675	118,800	7.6350	-0.49%
2018-03-15	30.80	30.65	30.80	30.55	30.80	13,600	417,630	30.708	7.700	7.662	7.700	7.637	7.700	54,400	7.6770	0.00%
2018-03-14	30.80	30.80	31.00	30.40	30.80	20,700	631,725	30.518	7.700	7.700	7.750	7.600	7.700	82,800	7.6295	-2.38%
2018-03-13	31.55	31.45	31.65	31.40	31.55	7,900	248,890	31.505	7.887	7.863	7.912	7.850	7.887	31,600	7.8763	-0.47%
2018-03-12	31.70	31.50	31.70	31.45	31.70	39,000	1,232,125	31.593	7.925	7.875	7.925	7.863	7.925	156,000	7.8982	5.49%
2018-03-09	30.05	30.05	30.20	30.00	30.35	32,500	978,250	30.100	7.512	7.512	7.550	7.500	7.588	130,000	7.5250	1.01%
2018-03-08	29.75	29.75	29.95	29.70	30.00	43,600	1,299,160	29.797	7.438	7.438	7.488	7.425	7.500	174,400	7.4493	2.76%
2018-03-07	28.95	28.95	29.15	28.75	29.20	40,600	1,175,660	28.957	7.238	7.238	7.287	7.188	7.300	162,400	7.2393	-2.03%
2018-03-06	29.55	29.50	29.65	29.30	29.55	21,000	618,110	29.434	7.387	7.375	7.412	7.325	7.387	84,000	7.3585	4.60%
2018-03-05	28.25	28.15	28.35	28.25	28.85	67,500	1,929,615	28.587	7.063	7.037	7.088	7.063	7.213	270,000	7.1467	-0.70%
2018-03-02	28.45	28.35	28.50	28.25	28.55	61,600	1,748,405	28.383	7.113	7.088	7.125	7.063	7.137	246,400	7.0958	-3.56%
2018-03-01	29.50	29.40	29.50	29.10	29.50	54,200	1,583,500	29.216	7.375	7.350	7.375	7.275	7.375	216,800	7.3040	-0.67%
2018-02-28	29.70	-	33.00	29.70	30.40	31,800	947,440	29.794	7.425	-	8.250	7.425	7.600	127,200	7.4484	-1.82%
2018-02-27	30.25	30.25	30.40	30.20	31.00	58,500	1,775,575	30.352	7.563	7.563	7.600	7.550	7.750	234,000	7.5879	2.20%
2018-02-26	29.60	29.55	29.65	29.50	29.65	20,200	598,145	29.611	7.400	7.387	7.412	7.375	7.412	80,800	7.4028	2.42%
2018-02-23	28.90	28.80	28.90	28.60	28.90	34,900	1,000,140	28.657	7.225	7.200	7.225	7.150	7.225	139,600	7.1643	2.48%
2018-02-22	28.20	28.10	28.20	28.00	28.20	25,100	705,580	28.111	7.050	7.025	7.050	7.000	7.050	100,400	7.0277	-1.57%
2018-02-21	28.65	28.65	28.75	28.50	28.85	73,400	2,105,680	28.688	7.162	7.162	7.188	7.125	7.213	293,600	7.1719	0.53%
2018-02-20	28.50	28.35	28.50	28.25	28.60	20,900	593,815	28.412	7.125	7.088	7.125	7.063	7.150	83,600	7.1031	1.60%
2018-02-15	28.05	28.05	28.15	27.85	28.00	23,600	659,890	27.961	7.012	7.012	7.037	6.963	7.000	94,400	6.9904	3.51%
2018-02-14	27.10	26.95	27.05	26.75	27.10	20,700	556,115	26.866	6.775	6.738	6.762	6.688	6.775	82,800	6.7164	3.44%
2018-02-13	26.20	26.20	26.30	26.20	26.65	41,000	1,086,000	26.488	6.550	6.550	6.575	6.550	6.662	164,000	6.6220	0.77%
2018-02-12	26.00	25.75	26.85	25.80	26.00	85,800	2,214,455	25.810	6.500	6.438	6.713	6.450	6.500	343,200	6.4524	3.79%
2018-02-09	25.05	25.05	25.20	24.60	25.05	36,500	902,030	24.713	6.262	6.262	6.300	6.150	6.262	146,000	6.1783	-6.70%
2018-02-08	26.85	26.75	26.95	26.60	26.95	27,800	744,335	26.775	6.713	6.688	6.738	6.650	6.738	111,200	6.6937	-0.74%
2018-02-07	27.05	27.05	27.20	26.95	27.45	106,800	2,914,000	27.285	6.762	6.762	6.800	6.738	6.863	427,200	6.8212	5.46%
2018-02-06	25.65	25.40	25.95	24.65	25.70	58,100	1,460,335	25.135	6.412	6.350	6.488	6.162	6.425	232,400	6.2837	-10.16%
2018-02-05	28.55	28.45	28.55	28.20	28.60	26,200	743,630	28.383	7.137	7.113	7.137	7.050	7.150	104,800	7.0957	-4.83%
2018-02-02	30.00	-	-	29.90	30.10	13,300	399,160	30.012	7.500	-	-	7.475	7.525	53,200	7.5030	-1.64%
2018-02-01	30.50	30.35	30.50	30.40	30.55	29,900	911,395	30.481	7.625	7.588	7.625	7.600	7.637	119,600	7.6204	0.33%
2018-01-31	30.40	30.00	-	30.20	30.40	6,900	209,175	30.315	7.600	7.500	-	7.550	7.600	27,600	7.5788	0.33%
2018-01-30	30.30	30.00	-	30.35	30.70	14,600	447,605	30.658	7.575	7.500	-	7.588	7.675	58,400	7.6645	-1.94%
2018-01-29	30.90	30.00	-	30.90	31.05	34,700	1,075,185	30.985	7.725	7.500	-	7.725	7.762	138,800	7.7463	1.98%
2018-01-26	30.30	30.00	-	30.25	30.30	12,500	378,250	30.260	7.575	7.500	-	7.563	7.575	50,000	7.5650	1.00%
2018-01-25	30.00	29.95	30.05	30.00	30.05	21,700	651,305	30.014	7.500	7.488	7.512	7.500	7.512	86,800	7.5035	-1.15%
2018-01-24	30.35	-	-	30.30	30.40	39,800	1,208,310	30.360	7.588	-	-	7.575	7.600	159,200	7.5899	0.33%
2018-01-23	30.25	30.15	30.25	30.15	30.25	8,800	265,760	30.200	7.563	7.537	7.563	7.537	7.563	35,200	7.5500	3.60%
2018-01-22	29.20	29.20	29.30	-	-	0	0	-	7.300	7.300	7.325	-	-	0	-	0.34%
2018-01-19	29.10	29.00	29.10	29.10	29.15	400	11,645	29.113	7.275	7.250	7.275	7.275	7.287	1,600	7.2781	0.00%
2018-01-18	29.10	29.05	29.15	29.05	29.20	30,100	875,820	29.097	7.275	7.262	7.287	7.262	7.300	120,400	7.2743	1.57%
2018-01-17	28.65	28.60	28.70	28.60	28.75	23,100	662,725	28.689	7.162	7.150	7.175	7.150	7.188	92,400	7.1723	-0.87%
2018-01-16	28.90	28.85	28.95	28.90	28.90	100	2,890	28.900	7.225	7.213	7.238	7.225	7.225	400	7.2250	0.35%
2018-01-15	28.80	28.75	28.90	28.80	28.90	4,300	124,070	28.854	7.200	7.188	7.225	7.200	7.225	17,200	7.2134	1.59%
2018-01-12	28.35	-	30.95	28.35	28.35	1,500	42,525	28.350	7.088	-	7.738	7.088	7.088	6,000	7.0875	1.43%
2018-01-11	27.95	27.90	28.05	27.90	28.00	5,300	147,890	27.904	6.988	6.975	7.012	6.975	7.000	21,200	6.9759	0.00%
2018-01-10	27.95	27.85	27.95	27.95	28.00	3,700	103,440	27.957	6.988	6.963	6.988	6.988	7.000	14,800	6.9892	-0.18%
2018-01-09	28.00	27.95	28.10	27.90	27.95	13,000	362,750	27.904	7.000	6.988	7.025	6.975	6.988	52,000	6.9760	0.18%
2018-01-08	27.95	27.85	28.00	27.90	27.95	10,800	301,510	27.918	6.988	6.963	7.000	6.975	6.988	43,200	6.9794	2.19%
2018-01-05	27.35	27.35	27.45	-	-	0	0	-	6.838	6.838	6.863	-	-	0	-	0.18%
2018-01-04	27.30	27.20	27.30	27.15	27.30	12,600	343,265	27.243	6.825	6.800	6.825	6.787	6.825	50,400	6.8108	2.25%
2018-01-03	26.70	26.60	26.70	26.60	26.70	9,200	245,450	26.679	6.675	6.650	6.675	6.650	6.675	36,800	6.6698	3.29%
2018-01-02	25.85	25.75	25.85	25.90	25.90	5,500	142,450	25.900	6.463	6.438	6.463	6.475	6.475	22,000	6.4750	-0.96%
2017-12-29	26.10	26.00	26.20	-	-	0	0	-	6.525	6.500	6.550	-	-	0	-	0.00%
2017-12-28	26.10	-	30.95	26.10	26.10	100	2,610	26.100	6.525	-	7.738	6.525	6.525	400	6.5250	-0.19%
2017-12-27	26.15	26.05	26.20	26.15	26.15	40,000	1,046,000	26.150	6.537	6.512	6.550	6.537	6.537	160,000	6.5375	-1.13%
2017-12-22	26.45	-	30.95	-	-	0	0	-	6.613	-	7.738	-	-	0	-	0.00%
2017-12-21	26.45	26.35	26.45	26.50	26.50	500	13,250	26.500	6.613	6.588	6.613	6.625	6.625	2,000	6.6250	-0.75%
2017-12-20	26.65	26.60	26.75	26.65	26.65	500	13,325	26.650	6.662	6.650	6.688	6.662	6.662	2,000	6.6625	-0.56%
2017-12-19	26.80	-	30.95	26.80	26.90	1,400	37,620	26.871	6.700	-	7.738	6.700	6.725	5,600	6.7179	0.56%
2017-12-18	26.65	26.65	26.75	26.65	26.65	5,500	146,575	26.650	6.662	6.662	6.688	6.662	6.662	22,000	6.6625	3.09%
2017-12-15	25.85	25.80	25.90	25.80	25.80	1,000	25,800	25.800	6.463	6.450	6.475	6.450	6.450	4,000	6.4500	0.00%
2017-12-14	25.85	25.85	25.95	25.85	25.85	100	2,585	25.850	6.463	6.463	6.488	6.463	6.463	400	6.4625	0.58%
2017-12-13	25.70	25.65	25.75	25.60	25.65	10,000	256,250	25.625	6.425	6.412	6.438	6.400	6.412	40,000	6.4063	-0.39%
2017-12-12	25.80	25.80	25.90	-	-	0	0	-	6.450	6.450	6.475	-	-	0	-	1.38%
2017-12-11	25.45	-	-	-	-	0	0	-	6.363	-	-	-	-	0	-	0.00%
2017-12-08	25.45	25.40	25.50	25.35	25.35	4,000	101,400	25.350	6.363	6.350	6.375	6.338	6.338	16,000	6.3375	0.79%
2017-12-07	25.25	-	-	25.25	25.25	5,000	126,250	25.250	6.313	-	-	6.313	6.313	20,000	6.3125	2.43%
2017-12-06	24.65	24.60	24.70	24.55	24.85	14,600	360,445	24.688	6.162	6.150	6.175	6.137	6.213	58,400	6.1720	-0.80%
2017-12-05	24.85	24.80	-	24.85	25.10	2,400	59,690	24.871	6.213	6.200	-	6.213	6.275	9,600	6.2177	-3.50%
2017-12-04	25.75	25.10	-	25.60	25.75	2,100	53,775	25.607	6.438	6.275	-	6.400	6.438	8,400	6.4018	0.78%
2017-12-01	25.55	25.55	25.65	25.40	25.40	200	5,080	25.400	6.387	6.387	6.412	6.350	6.350	800	6.3500	1.59%
2017-11-30	25.15	25.05	25.15	25.10	25.20	3,300	82,880	25.115	6.287	6.262	6.287	6.275	6.300	13,200	6.2788	-3.45%
2017-11-29	26.05	26.00	26.10	26.05	26.05	200	5,210	26.050	6.512	6.500	6.525	6.512	6.512	800	6.5125	0.39%
2017-11-28	25.95	25.90	26.00	-	-	0	0	-	6.488	6.475	6.500	-	-	0	-	0.00%
2017-11-27	25.95	25.90	26.00	25.95	25.95	1,500	38,925	25.950	6.488	6.475	6.500	6.488	6.488	6,000	6.4875	0.58%
2017-11-24	25.80	25.75	25.90	-	-	0	0	-	6.450	6.438	6.475	-	-	0	-	0.00%
2017-11-23	25.80	25.65	25.80	25.75	25.85	10,100	260,085	25.751	6.450	6.412	6.450	6.438	6.463	40,400	6.4377	0.00%
2017-11-22	25.80	-	-	25.80	25.85	22,500	581,125	25.828	6.450	-	-	6.450	6.463	90,000	6.4569	1.98%
2017-11-21	25.30	25.20	25.30	25.20	25.30	24,000	605,200	25.217	6.325	6.300	6.325	6.300	6.325	96,000	6.3042	0.80%
2017-11-20	25.10	25.10	25.20	25.10	25.40	11,900	299,030	25.129	6.275	6.275	6.300	6.275	6.350	47,600	6.2821	-1.38%
2017-11-17	25.45	25.45	25.55	25.40	25.50	13,000	331,000	25.462	6.363	6.363	6.387	6.350	6.375	52,000	6.3654	1.80%
2017-11-16	25.00	25.00	25.10	25.00	25.00	500	12,500	25.000	6.250	6.250	6.275	6.250	6.250	2,000	6.2500	0.40%
2017-11-15	24.90	24.75	24.90	24.90	25.00	28,000	698,400	24.943	6.225	6.188	6.225	6.225	6.250	112,000	6.2357	-0.99%
2017-11-14	25.15	24.45	25.30	25.15	25.25	15,100	380,560	25.203	6.287	6.113	6.325	6.287	6.313	60,400	6.3007	-0.40%
2017-11-13	25.25	25.15	25.25	25.25	25.25	21,400	540,350	25.250	6.313	6.287	6.313	6.313	6.313	85,600	6.3125	0.40%
2017-11-10	25.15	25.10	25.25	25.15	25.15	2,000	50,300	25.150	6.287	6.275	6.313	6.287	6.287	8,000	6.2875	-0.98%
2017-11-09	25.40	24.70	-	25.40	25.50	5,900	150,060	25.434	6.350	6.175	-	6.350	6.375	23,600	6.3585	0.40%
2017-11-08	25.30	25.20	25.30	-	-	0	0	-	6.325	6.300	6.325	-	-	0	-	-0.20%
2017-11-07	25.35	25.25	26.00	25.30	25.35	23,000	582,550	25.328	6.338	6.313	6.500	6.325	6.338	92,000	6.3321	1.40%
2017-11-06	25.00	24.95	25.05	24.95	25.00	10,000	249,750	24.975	6.250	6.238	6.262	6.238	6.250	40,000	6.2438	1.01%
2017-11-03	24.75	-	-	24.75	24.75	1,000	24,750	24.750	6.188	-	-	6.188	6.188	4,000	6.1875	0.81%
2017-11-02	24.55	24.55	-	24.50	24.55	1,000	24,515	24.515	6.137	6.137	-	6.125	6.137	4,000	6.1288	-1.80%
2017-11-01	25.00	-	-	25.00	25.00	5,700	142,500	25.000	6.250	-	-	6.250	6.250	22,800	6.2500	1.63%
2017-10-31	24.60	-	-	24.60	24.60	2,000	49,200	24.600	6.150	-	-	6.150	6.150	8,000	6.1500	0.61%
2017-10-30	24.45	24.40	24.50	24.45	24.50	7,000	171,400	24.486	6.113	6.100	6.125	6.113	6.125	28,000	6.1214	3.38%
2017-10-27	23.65	23.60	23.70	-	-	0	0	-	5.912	5.900	5.925	-	-	0	-	1.72%
2017-10-26	23.25	23.25	23.35	23.25	23.25	2,200	51,150	23.250	5.813	5.813	5.838	5.813	5.813	8,800	5.8125	-0.64%
2017-10-25	23.40	23.30	23.40	-	-	0	0	-	5.850	5.825	5.850	-	-	0	-	0.00%
2017-10-24	23.40	23.30	23.40	-	-	0	0	-	5.850	5.825	5.850	-	-	0	-	-1.27%
2017-10-23	23.70	23.60	23.70	-	-	0	0	-	5.925	5.900	5.925	-	-	0	-	0.00%
2017-10-20	23.70	23.65	23.75	-	-	0	0	-	5.925	5.912	5.938	-	-	0	-	1.28%
2017-10-19	23.40	23.30	23.40	-	-	0	0	-	5.850	5.825	5.850	-	-	0	-	-1.47%
2017-10-18	23.75	23.75	23.85	-	-	0	0	-	5.938	5.938	5.963	-	-	0	-	0.21%
2017-10-17	23.70	23.65	23.80	-	-	0	0	-	5.925	5.912	5.950	-	-	0	-	0.21%
2017-10-16	23.65	23.60	23.70	-	-	0	0	-	5.912	5.900	5.925	-	-	0	-	0.85%
2017-10-13	23.45	23.35	23.45	-	-	0	0	-	5.863	5.838	5.863	-	-	0	-	-0.21%
2017-10-12	23.50	23.40	23.50	23.50	23.50	2,200	51,700	23.500	5.875	5.850	5.875	5.875	5.875	8,800	5.8750	0.86%
2017-10-11	23.30	23.20	23.30	-	-	0	0	-	5.825	5.800	5.825	-	-	0	-	-0.21%
2017-10-10	23.35	23.35	23.45	-	-	0	0	-	5.838	5.838	5.863	-	-	0	-	0.00%
2017-10-09	23.35	23.35	23.45	-	-	0	0	-	5.838	5.838	5.863	-	-	0	-	0.21%
2017-10-06	23.30	23.30	23.40	-	-	0	0	-	5.825	5.825	5.850	-	-	0	-	2.42%
2017-10-04	22.75	22.75	22.85	-	-	0	0	-	5.688	5.688	5.713	-	-	0	-	0.00%
2017-10-03	22.75	22.75	22.85	-	-	0	0	-	5.688	5.688	5.713	-	-	0	-	1.34%
2017-09-29	22.45	22.35	22.45	-	-	0	0	-	5.613	5.588	5.613	-	-	0	-	0.00%
2017-09-28	22.45	-	-	22.45	22.45	100	2,245	22.450	5.613	-	-	5.613	5.613	400	5.6125	1.35%
2017-09-27	22.15	22.10	22.25	-	-	0	0	-	5.537	5.525	5.563	-	-	0	-	0.68%
2017-09-26	22.00	21.90	22.00	-	-	0	0	-	5.500	5.475	5.500	-	-	0	-	-1.57%
2017-09-25	22.35	22.25	22.35	-	-	0	0	-	5.588	5.563	5.588	-	-	0	-	0.00%
2017-09-22	22.35	22.25	22.40	-	-	0	0	-	5.588	5.563	5.600	-	-	0	-	-1.32%
2017-09-21	22.65	22.55	22.65	-	-	0	0	-	5.662	5.637	5.662	-	-	0	-	-0.66%
2017-09-20	22.80	-	-	-	-	0	0	-	5.700	-	-	-	-	0	-	0.00%
2017-09-19	22.80	-	-	22.75	22.80	2,100	47,780	22.752	5.700	-	-	5.688	5.700	8,400	5.6881	-0.44%
2017-09-18	22.90	-	-	-	-	0	0	-	5.725	-	-	-	-	0	-	0.88%
2017-09-15	22.70	22.60	22.70	-	-	0	0	-	5.675	5.650	5.675	-	-	0	-	-0.87%
2017-09-14	22.90	22.85	22.95	-	-	0	0	-	5.725	5.713	5.738	-	-	0	-	0.22%
2017-09-13	22.85	22.80	22.90	22.95	22.95	1,500	34,425	22.950	5.713	5.700	5.725	5.738	5.738	6,000	5.7375	0.00%
2017-09-12	22.85	16.90	-	-	-	0	0	-	5.713	4.225	-	-	-	0	-	1.11%
2017-09-11	22.60	22.60	22.65	-	-	0	0	-	5.650	5.650	5.662	-	-	0	-	0.00%
2017-09-08	22.60	16.90	-	-	-	0	0	-	5.650	4.225	-	-	-	0	-	0.00%
2017-09-07	22.60	22.50	22.60	22.65	22.65	100	2,265	22.650	5.650	5.625	5.650	5.662	5.662	400	5.6625	-0.44%
2017-09-06	22.70	22.60	22.70	-	-	0	0	-	5.675	5.650	5.675	-	-	0	-	-0.66%
2017-09-05	22.85	22.80	22.90	-	-	0	0	-	5.713	5.700	5.725	-	-	0	-	0.44%
2017-09-04	22.75	16.90	-	-	-	0	0	-	5.688	4.225	-	-	-	0	-	-1.09%
2017-09-01	23.00	22.95	23.05	23.00	23.00	300	6,900	23.000	5.750	5.738	5.762	5.750	5.750	1,200	5.7500	2.00%
2017-08-31	22.55	22.55	22.65	-	-	0	0	-	5.637	5.637	5.662	-	-	0	-	1.81%
2017-08-30	22.15	22.15	22.25	-	-	0	0	-	5.537	5.537	5.563	-	-	0	-	3.02%
2017-08-29	21.50	16.90	-	21.55	21.55	1,500	32,325	21.550	5.375	4.225	-	5.387	5.387	6,000	5.3875	-0.46%
2017-08-28	21.60	21.55	21.65	-	-	0	0	-	5.400	5.387	5.412	-	-	0	-	-1.14%
2017-08-25	21.85	16.90	-	21.75	21.90	22,500	491,475	21.843	5.463	4.225	-	5.438	5.475	90,000	5.4608	-0.23%
2017-08-24	21.90	21.85	21.95	21.80	21.90	45,800	1,000,570	21.847	5.475	5.463	5.488	5.450	5.475	183,200	5.4616	0.92%
2017-08-22	21.70	21.65	21.75	21.70	21.70	2,600	56,420	21.700	5.425	5.412	5.438	5.425	5.425	10,400	5.4250	1.17%
2017-08-21	21.45	21.40	21.45	-	-	0	0	-	5.363	5.350	5.363	-	-	0	-	-0.46%
2017-08-18	21.55	21.50	21.60	21.55	21.70	300	6,480	21.600	5.387	5.375	5.400	5.387	5.425	1,200	5.4000	-4.01%
2017-08-17	22.45	22.40	22.50	-	-	0	0	-	5.613	5.600	5.625	-	-	0	-	0.00%
2017-08-16	22.45	22.45	22.55	-	-	0	0	-	5.613	5.613	5.637	-	-	0	-	0.00%
2017-08-15	22.45	22.40	22.50	-	-	0	0	-	5.613	5.600	5.625	-	-	0	-	1.58%
2017-08-14	22.10	16.90	-	-	-	0	0	-	5.525	4.225	-	-	-	0	-	3.51%
2017-08-11	21.35	21.35	21.45	21.30	21.30	1,900	40,470	21.300	5.338	5.338	5.363	5.325	5.325	7,600	5.3250	-4.26%
2017-08-10	22.30	16.90	-	22.30	22.45	43,300	970,210	22.407	5.575	4.225	-	5.575	5.613	173,200	5.6017	0.00%
2017-08-09	22.30	22.25	22.35	22.30	22.30	6,900	153,870	22.300	5.575	5.563	5.588	5.575	5.575	27,600	5.5750	-1.11%
2017-08-08	22.55	22.55	22.65	-	-	0	0	-	5.637	5.637	5.662	-	-	0	-	0.45%
2017-08-07	22.45	22.40	22.50	22.45	22.45	9,200	206,540	22.450	5.613	5.600	5.625	5.613	5.613	36,800	5.6125	0.90%
2017-08-04	22.25	22.25	22.35	22.25	22.25	300	6,675	22.250	5.563	5.563	5.588	5.563	5.563	1,200	5.5625	-0.45%
2017-08-03	22.35	22.30	22.40	-	-	0	0	-	5.588	5.575	5.600	-	-	0	-	-0.89%
2017-08-02	22.55	-	-	22.55	22.60	2,100	47,450	22.595	5.637	-	-	5.637	5.650	8,400	5.6488	0.89%
2017-08-01	22.35	22.35	22.45	22.35	22.35	400	8,940	22.350	5.588	5.588	5.613	5.588	5.588	1,600	5.5875	-0.67%
2017-07-31	22.50	-	-	22.30	22.50	5,200	116,960	22.492	5.625	-	-	5.575	5.625	20,800	5.6231	2.04%
2017-07-28	22.05	22.00	-	22.05	22.15	5,200	114,680	22.054	5.512	5.500	-	5.512	5.537	20,800	5.5135	-3.71%
2017-07-27	22.90	22.90	23.00	22.90	22.90	10,000	229,000	22.900	5.725	5.725	5.750	5.725	5.725	40,000	5.7250	1.55%
2017-07-26	22.55	22.55	22.65	-	-	0	0	-	5.637	5.637	5.662	-	-	0	-	0.45%
2017-07-25	22.45	-	-	22.45	22.45	20,000	449,000	22.450	5.613	-	-	5.613	5.613	80,000	5.6125	0.45%
2017-07-24	22.35	22.30	22.40	22.35	22.35	3,700	82,695	22.350	5.588	5.575	5.600	5.588	5.588	14,800	5.5875	-0.45%
2017-07-21	22.45	22.40	22.60	22.40	22.40	4,700	105,280	22.400	5.613	5.600	5.650	5.600	5.600	18,800	5.6000	0.22%
2017-07-20	22.40	22.40	22.55	-	-	0	0	-	5.600	5.600	5.637	-	-	0	-	0.45%
2017-07-19	22.30	22.20	22.40	22.05	22.35	41,400	921,180	22.251	5.575	5.550	5.600	5.512	5.588	165,600	5.5627	1.59%
2017-07-18	21.95	21.85	22.05	21.90	21.95	3,500	76,810	21.946	5.488	5.463	5.512	5.475	5.488	14,000	5.4864	0.00%
2017-07-17	21.95	21.85	22.05	21.95	21.95	2,500	54,875	21.950	5.488	5.463	5.512	5.488	5.488	10,000	5.4875	1.86%
2017-07-14	21.55	21.45	21.65	-	-	0	0	-	5.387	5.363	5.412	-	-	0	-	0.00%
2017-07-13	21.55	-	-	21.55	21.55	5,200	112,060	21.550	5.387	-	-	5.387	5.387	20,800	5.3875	2.62%
2017-07-12	21.00	21.00	21.10	21.00	21.00	4,900	102,900	21.000	5.250	5.250	5.275	5.250	5.250	19,600	5.2500	0.72%
2017-07-11	20.85	20.75	20.85	20.85	20.90	2,700	56,315	20.857	5.213	5.188	5.213	5.213	5.225	10,800	5.2144	0.72%
2017-07-10	20.70	20.70	20.75	20.70	20.70	200	4,140	20.700	5.175	5.175	5.188	5.175	5.175	800	5.1750	2.99%
2017-07-07	20.10	20.10	20.15	20.10	20.20	5,400	108,580	20.107	5.025	5.025	5.037	5.025	5.050	21,600	5.0269	-1.47%
2017-07-06	20.40	20.35	20.45	20.35	20.40	40,200	819,080	20.375	5.100	5.088	5.113	5.088	5.100	160,800	5.0938	1.75%
2017-07-05	20.05	20.00	20.10	-	-	0	0	-	5.012	5.000	5.025	-	-	0	-	-0.25%
2017-07-04	20.10	20.05	20.15	19.96	20.05	52,900	1,057,885	19.998	5.025	5.012	5.037	4.990	5.012	211,600	4.9995	-2.66%
2017-07-03	20.65	20.65	20.75	-	-	0	0	-	5.162	5.162	5.188	-	-	0	-	0.98%
2017-06-30	20.45	20.40	20.50	20.45	20.45	1,000	20,450	20.450	5.113	5.100	5.125	5.113	5.113	4,000	5.1125	-4.22%
2017-06-29	21.35	21.25	21.35	21.35	21.35	8,100	172,935	21.350	5.338	5.313	5.338	5.338	5.338	32,400	5.3375	4.15%
2017-06-28	20.50	20.50	20.60	20.50	20.70	7,600	156,520	20.595	5.125	5.125	5.150	5.125	5.175	30,400	5.1487	-4.21%
2017-06-27	21.40	21.30	21.40	-	-	0	0	-	5.350	5.325	5.350	-	-	0	-	-1.61%
2017-06-26	21.75	21.75	21.85	-	-	0	0	-	5.438	5.438	5.463	-	-	0	-	0.69%
2017-06-23	21.60	21.55	21.65	21.50	21.60	16,000	344,800	21.550	5.400	5.387	5.412	5.375	5.400	64,000	5.3875	0.23%
2017-06-22	21.55	21.45	21.55	21.60	21.65	2,300	49,750	21.630	5.387	5.363	5.387	5.400	5.412	9,200	5.4076	2.62%
2017-06-21	21.00	20.85	-	-	-	0	0	-	5.250	5.213	-	-	-	0	-	-1.87%
2017-06-20	21.40	21.40	21.50	21.40	21.40	2,600	55,640	21.400	5.350	5.350	5.375	5.350	5.350	10,400	5.3500	1.90%
2017-06-19	21.00	20.95	21.05	-	-	0	0	-	5.250	5.238	5.262	-	-	0	-	0.00%
2017-06-16	21.00	20.95	21.10	-	-	0	0	-	5.250	5.238	5.275	-	-	0	-	1.20%
2017-06-15	20.75	20.70	20.75	20.90	21.40	1,300	27,320	21.015	5.188	5.175	5.188	5.225	5.350	5,200	5.2538	-2.81%
2017-06-14	21.35	21.30	21.35	21.25	21.35	25,400	540,230	21.269	5.338	5.325	5.338	5.313	5.338	101,600	5.3172	0.95%
2017-06-13	21.15	21.10	21.15	21.15	21.15	3,100	65,565	21.150	5.287	5.275	5.287	5.287	5.287	12,400	5.2875	0.48%
2017-06-12	21.05	20.95	21.05	21.05	21.20	2,700	57,225	21.194	5.262	5.238	5.262	5.262	5.300	10,800	5.2986	-5.61%
2017-06-09	22.30	-	-	22.30	22.30	200	4,460	22.300	5.575	-	-	5.575	5.575	800	5.5750	0.00%
2017-06-08	22.30	22.30	22.35	-	-	0	0	-	5.575	5.575	5.588	-	-	0	-	0.45%
2017-06-07	22.20	22.15	22.20	22.15	22.20	1,600	35,470	22.169	5.550	5.537	5.550	5.537	5.550	6,400	5.5422	-0.45%
2017-06-06	22.30	22.25	22.30	22.30	22.30	800	17,840	22.300	5.575	5.563	5.575	5.575	5.575	3,200	5.5750	0.00%
2017-06-05	22.30	22.25	22.35	22.25	22.30	4,000	89,105	22.276	5.575	5.563	5.588	5.563	5.575	16,000	5.5691	1.36%
2017-06-02	22.00	21.95	22.00	22.00	22.00	4,300	94,600	22.000	5.500	5.488	5.500	5.500	5.500	17,200	5.5000	1.38%
2017-06-01	21.70	21.70	21.75	-	-	0	0	-	5.425	5.425	5.438	-	-	0	-	0.23%
2017-05-31	21.65	21.65	21.70	-	-	0	0	-	5.412	5.412	5.425	-	-	0	-	0.00%
2017-05-29	21.65	21.65	21.70	21.65	21.70	15,000	324,880	21.659	5.412	5.412	5.425	5.412	5.425	60,000	5.4147	0.00%
2017-05-26	21.65	21.60	21.70	21.65	21.65	2,300	49,795	21.650	5.412	5.400	5.425	5.412	5.412	9,200	5.4125	1.41%
2017-05-25	21.35	21.30	21.40	21.35	21.35	2,500	53,375	21.350	5.338	5.325	5.350	5.338	5.338	10,000	5.3375	1.43%
2017-05-24	21.05	21.05	21.15	-	-	0	0	-	5.262	5.262	5.287	-	-	0	-	0.24%
2017-05-23	21.00	20.95	-	-	-	0	0	-	5.250	5.238	-	-	-	0	-	1.94%
2017-05-22	20.60	20.60	20.70	-	-	0	0	-	5.150	5.150	5.175	-	-	0	-	0.73%
2017-05-19	20.45	20.45	20.50	20.40	20.40	300	6,120	20.400	5.113	5.113	5.125	5.100	5.100	1,200	5.1000	1.49%
2017-05-18	20.15	20.05	-	20.20	20.20	2,600	52,520	20.200	5.037	5.012	-	5.050	5.050	10,400	5.0500	-4.28%
2017-05-17	21.05	20.90	-	-	-	0	0	-	5.262	5.225	-	-	-	0	-	0.00%
2017-05-16	21.05	20.95	-	21.00	21.05	18,300	385,050	21.041	5.262	5.238	-	5.250	5.262	73,200	5.2602	0.48%
2017-05-15	20.95	20.90	21.00	20.95	21.00	1,100	23,095	20.996	5.238	5.225	5.250	5.238	5.250	4,400	5.2489	0.96%
2017-05-12	20.75	20.65	20.75	20.75	20.75	300	6,225	20.750	5.188	5.162	5.188	5.188	5.188	1,200	5.1875	-0.24%
2017-05-11	20.80	-	-	20.85	20.85	500	10,425	20.850	5.200	-	-	5.213	5.213	2,000	5.2125	0.00%
2017-05-10	20.80	20.75	20.80	20.80	20.80	800	16,640	20.800	5.200	5.188	5.200	5.200	5.200	3,200	5.2000	0.73%
2017-05-09	20.65	-	-	20.65	20.65	205,000	4,238,050	20.673	5.162	-	-	5.162	5.162	820,000	5.1684	0.73%
2017-05-08	20.50	20.50	20.60	-	-	0	0	-	5.125	5.125	5.150	-	-	0	-	0.49%
2017-05-05	20.40	-	-	20.40	20.45	400	8,170	20.425	5.100	-	-	5.100	5.113	1,600	5.1063	-0.24%
2017-05-04	20.45	-	-	-	-	0	0	-	5.113	-	-	-	-	0	-	-0.24%
2017-05-02	20.50	-	-	20.45	20.50	2,700	55,345	20.498	5.125	-	-	5.113	5.125	10,800	5.1245	1.99%
2017-04-28	20.10	-	-	-	-	0	0	-	5.025	-	-	-	-	0	-	1.52%
2017-04-27	19.80	19.80	19.82	19.80	19.80	3,300	65,340	19.800	4.950	4.950	4.955	4.950	4.950	13,200	4.9500	-0.50%
2017-04-26	19.90	19.90	19.92	19.90	19.90	3,600	71,640	19.900	4.975	4.975	4.980	4.975	4.975	14,400	4.9750	1.22%
2017-04-25	19.66	19.58	19.66	19.56	19.68	21,600	422,966	19.582	4.915	4.895	4.915	4.890	4.920	86,400	4.8954	0.82%
2017-04-24	19.50	19.50	19.56	19.50	19.50	200	3,900	19.500	4.875	4.875	4.890	4.875	4.875	800	4.8750	1.56%
2017-04-21	19.20	19.20	19.24	-	-	0	0	-	4.800	4.800	4.810	-	-	0	-	1.48%
2017-04-20	18.92	18.92	18.96	-	-	0	0	-	4.730	4.730	4.740	-	-	0	-	0.64%
2017-04-19	18.80	18.80	18.86	-	-	0	0	-	4.700	4.700	4.715	-	-	0	-	0.00%
2017-04-18	18.80	18.74	18.82	18.80	18.84	47,600	896,180	18.827	4.700	4.685	4.705	4.700	4.710	190,400	4.7068	0.75%
2017-04-13	18.66	18.62	18.66	-	-	0	0	-	4.665	4.655	4.665	-	-	0	-	-1.17%
2017-04-12	18.88	18.90	18.94	18.78	18.78	700	13,146	18.780	4.720	4.725	4.735	4.695	4.695	2,800	4.6950	-0.42%
2017-04-11	18.96	18.94	19.00	18.94	18.96	4,200	79,572	18.946	4.740	4.735	4.750	4.735	4.740	16,800	4.7364	-0.21%
2017-04-10	19.00	19.00	19.04	-	-	0	0	-	4.750	4.750	4.760	-	-	0	-	0.32%
2017-04-07	18.94	18.94	19.02	18.82	18.82	3,100	58,342	18.820	4.735	4.735	4.755	4.705	4.705	12,400	4.7050	0.11%
2017-04-06	18.92	18.86	18.92	-	-	0	0	-	4.730	4.715	4.730	-	-	0	-	-1.15%
2017-04-05	19.14	-	-	-	-	0	0	-	4.785	-	-	-	-	0	-	0.00%
2017-04-03	19.14	19.12	19.20	19.12	19.16	1,800	34,456	19.142	4.785	4.780	4.800	4.780	4.790	7,200	4.7856	0.63%
2017-03-31	19.02	-	-	19.02	19.02	3,000	57,060	19.020	4.755	-	-	4.755	4.755	12,000	4.7550	-0.73%
2017-03-30	19.16	19.12	19.16	19.16	19.18	6,400	122,632	19.161	4.790	4.780	4.790	4.790	4.795	25,600	4.7903	1.05%
2017-03-29	18.96	18.96	19.00	-	-	0	0	-	4.740	4.740	4.750	-	-	0	-	0.96%
2017-03-28	18.78	18.74	18.80	18.76	18.78	85,600	1,607,112	18.775	4.695	4.685	4.700	4.690	4.695	342,400	4.6937	2.29%
2017-03-27	18.36	-	-	18.44	18.44	1,300	23,972	18.440	4.590	-	-	4.610	4.610	5,200	4.6100	-1.50%
2017-03-24	18.64	18.62	18.64	-	-	0	0	-	4.660	4.655	4.660	-	-	0	-	0.00%
2017-03-23	18.64	18.62	18.66	18.66	18.68	1,300	24,280	18.677	4.660	4.655	4.665	4.665	4.670	5,200	4.6692	1.64%
2017-03-22	18.34	18.34	18.36	18.34	18.34	200	3,668	18.340	4.585	4.585	4.590	4.585	4.585	800	4.5850	-3.78%
2017-03-21	19.06	19.08	19.10	19.06	19.06	1,200	22,872	19.060	4.765	4.770	4.775	4.765	4.765	4,800	4.7650	1.06%
2017-03-20	18.86	18.86	18.92	18.84	18.84	2,800	52,752	18.840	4.715	4.715	4.730	4.710	4.710	11,200	4.7100	-0.53%
2017-03-17	18.96	18.92	18.96	18.96	18.98	3,200	60,686	18.964	4.740	4.730	4.740	4.740	4.745	12,800	4.7411	-0.84%
2017-03-16	19.12	19.12	19.14	-	-	0	0	-	4.780	4.780	4.785	-	-	0	-	1.49%
2017-03-15	18.84	18.82	18.84	-	-	0	0	-	4.710	4.705	4.710	-	-	0	-	0.00%
2017-03-14	18.84	18.84	18.88	-	-	0	0	-	4.710	4.710	4.720	-	-	0	-	0.43%
2017-03-13	18.76	18.76	18.78	-	-	0	0	-	4.690	4.690	4.695	-	-	0	-	0.21%
2017-03-10	18.72	18.74	18.80	-	-	0	0	-	4.680	4.685	4.700	-	-	0	-	0.54%
2017-03-09	18.62	-	-	18.62	18.68	600	11,190	18.650	4.655	-	-	4.655	4.670	2,400	4.6625	0.54%
2017-03-08	18.52	-	-	-	-	0	0	-	4.630	-	-	-	-	0	-	-0.43%
2017-03-07	18.60	-	-	-	-	0	0	-	4.650	-	-	-	-	0	-	0.00%
2017-03-06	18.60	-	-	18.60	18.60	100	1,860	18.600	4.650	-	-	4.650	4.650	400	4.6500	0.11%
2017-03-03	18.58	18.54	18.58	18.58	18.62	200	3,720	18.600	4.645	4.635	4.645	4.645	4.655	800	4.6500	-1.17%
2017-03-02	18.80	18.78	18.82	18.80	18.80	100	1,880	18.800	4.700	4.695	4.705	4.700	4.700	400	4.7000	1.73%
2017-03-01	18.48	18.48	18.52	18.46	18.52	1,700	31,420	18.482	4.620	4.620	4.630	4.615	4.630	6,800	4.6206	-0.32%
2017-02-28	18.54	18.52	18.54	-	-	0	0	-	4.635	4.630	4.635	-	-	0	-	-0.11%
2017-02-27	18.56	18.52	18.56	18.56	18.56	9,000	167,040	18.560	4.640	4.630	4.640	4.640	4.640	36,000	4.6400	0.98%
2017-02-24	18.38	-	-	18.36	18.40	800	14,702	18.378	4.595	-	-	4.590	4.600	3,200	4.5944	-0.86%
2017-02-23	18.54	-	-	18.54	18.58	2,000	37,100	18.550	4.635	-	-	4.635	4.645	8,000	4.6375	-0.11%
2017-02-22	18.56	-	-	18.52	18.56	91,000	1,687,556	18.545	4.640	-	-	4.630	4.640	364,000	4.6361	0.54%
2017-02-21	18.46	-	-	18.46	18.50	1,500	27,722	18.481	4.615	-	-	4.615	4.625	6,000	4.6203	-0.32%
2017-02-20	18.52	18.48	18.52	18.52	18.52	20,000	370,400	18.520	4.630	4.620	4.630	4.630	4.630	80,000	4.6300	1.65%
2017-02-17	18.22	-	-	18.20	18.22	23,400	426,322	18.219	4.555	-	-	4.550	4.555	93,600	4.5547	-0.33%
2017-02-16	18.28	-	-	18.26	18.30	91,400	1,671,682	18.290	4.570	-	-	4.565	4.575	365,600	4.5724	1.22%
2017-02-15	18.06	-	-	18.04	18.04	1,400	25,256	18.040	4.515	-	-	4.510	4.510	5,600	4.5100	0.67%
2017-02-14	17.94	17.90	17.94	17.92	17.94	11,500	206,298	17.939	4.485	4.475	4.485	4.480	4.485	46,000	4.4847	0.90%
2017-02-13	17.78	-	-	17.74	17.82	11,400	202,816	17.791	4.445	-	-	4.435	4.455	45,600	4.4477	0.34%
2017-02-10	17.72	17.70	17.76	17.68	17.72	26,400	467,180	17.696	4.430	4.425	4.440	4.420	4.430	105,600	4.4241	1.14%
2017-02-09	17.52	17.48	17.54	17.52	17.52	5,000	87,600	17.520	4.380	4.370	4.385	4.380	4.380	20,000	4.3800	0.46%
2017-02-08	17.44	17.44	17.48	17.38	17.42	1,600	27,856	17.410	4.360	4.360	4.370	4.345	4.355	6,400	4.3525	0.93%
2017-02-07	17.28	17.28	-	-	-	0	0	-	4.320	4.320	-	-	-	0	-	0.23%
2017-02-06	17.24	-	-	-	-	0	0	-	4.310	-	-	-	-	0	-	0.70%
2017-02-03	17.12	17.12	17.16	-	-	0	0	-	4.280	4.280	4.290	-	-	0	-	0.12%
2017-02-02	17.10	17.06	17.10	-	-	0	0	-	4.275	4.265	4.275	-	-	0	-	-0.35%
2017-02-01	17.16	17.12	17.16	-	-	0	0	-	4.290	4.280	4.290	-	-	0	-	-0.23%
2017-01-27	17.20	17.14	17.30	17.14	17.14	100	1,714	17.140	4.300	4.285	4.325	4.285	4.285	400	4.2850	-0.58%
2017-01-26	17.30	-	-	-	-	0	0	-	4.325	-	-	-	-	0	-	2.13%
2017-01-25	16.94	-	-	16.90	16.90	1,100	18,590	16.900	4.235	-	-	4.225	4.225	4,400	4.2250	1.44%
2017-01-24	16.70	16.66	16.70	16.56	16.74	1,300	21,744	16.726	4.175	4.165	4.175	4.140	4.185	5,200	4.1815	0.85%
2017-01-23	16.56	-	-	16.58	16.58	30,000	497,400	16.580	4.140	-	-	4.145	4.145	120,000	4.1450	-0.48%
2017-01-20	16.64	16.64	16.68	-	-	0	0	-	4.160	4.160	4.170	-	-	0	-	0.24%
2017-01-19	16.60	16.58	16.62	16.60	16.64	400	6,648	16.620	4.150	4.145	4.155	4.150	4.160	1,600	4.1550	0.36%
2017-01-18	16.54	-	16.80	16.52	16.52	200	3,304	16.520	4.135	-	4.200	4.130	4.130	800	4.1300	-0.24%
2017-01-17	16.58	-	-	16.58	16.66	43,800	728,320	16.628	4.145	-	-	4.145	4.165	175,200	4.1571	0.12%
2017-01-16	16.56	-	-	16.56	16.56	81,500	1,349,640	16.560	4.140	-	-	4.140	4.140	326,000	4.1400	0.24%
2017-01-13	16.52	16.48	16.52	16.52	16.54	600	9,918	16.530	4.130	4.120	4.130	4.130	4.135	2,400	4.1325	0.24%
2017-01-12	16.48	16.44	16.48	16.48	16.64	7,600	125,508	16.514	4.120	4.110	4.120	4.120	4.160	30,400	4.1286	0.24%
2017-01-11	16.44	16.44	16.48	16.40	16.48	6,900	113,432	16.439	4.110	4.110	4.120	4.100	4.120	27,600	4.1099	0.61%
2017-01-10	16.34	16.34	16.38	16.30	16.34	5,100	83,316	16.337	4.085	4.085	4.095	4.075	4.085	20,400	4.0841	-0.24%
2017-01-09	16.38	16.32	16.38	16.38	16.38	4,500	73,710	16.380	4.095	4.080	4.095	4.095	4.095	18,000	4.0950	2.37%
2017-01-06	16.00	15.98	-	16.00	16.04	1,600	25,624	16.015	4.000	3.995	-	4.000	4.010	6,400	4.0038	1.65%
2017-01-05	15.74	-	-	-	-	0	0	-	3.935	-	-	-	-	0	-	0.38%
2017-01-04	15.68	15.66	15.72	-	-	0	0	-	3.920	3.915	3.930	-	-	0	-	0.64%
2017-01-03	15.58	15.58	15.62	15.52	15.58	8,600	133,908	15.571	3.895	3.895	3.905	3.880	3.895	34,400	3.8927	-1.39%
2016-12-30	15.80	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.25%
2016-12-29	15.76	15.66	15.76	-	-	0	0	-	3.940	3.915	3.940	-	-	0	-	-2.11%
2016-12-28	16.10	16.08	16.14	16.08	16.10	36,100	580,504	16.080	4.025	4.020	4.035	4.020	4.025	144,400	4.0201	1.51%
2016-12-23	15.86	15.86	15.90	15.86	15.90	800	12,704	15.880	3.965	3.965	3.975	3.965	3.975	3,200	3.9700	-0.63%
2016-12-22	15.96	-	-	-	-	0	0	-	3.990	-	-	-	-	0	-	-0.37%
2016-12-21	16.02	16.00	16.04	16.00	16.04	900	14,422	16.024	4.005	4.000	4.010	4.000	4.010	3,600	4.0061	0.63%
2016-12-20	15.92	15.90	15.94	15.92	15.94	8,400	133,876	15.938	3.980	3.975	3.985	3.980	3.985	33,600	3.9844	1.02%
2016-12-19	15.76	15.76	15.80	15.66	15.82	8,400	132,856	15.816	3.940	3.940	3.950	3.915	3.955	33,600	3.9540	-0.76%
2016-12-16	15.88	15.86	15.90	15.84	15.88	88,100	1,398,146	15.870	3.970	3.965	3.975	3.960	3.970	352,400	3.9675	0.13%
2016-12-15	15.86	15.86	15.88	15.82	15.86	4,400	69,720	15.846	3.965	3.965	3.970	3.955	3.965	17,600	3.9614	-0.25%
2016-12-14	15.90	15.86	15.90	15.86	15.90	5,900	93,738	15.888	3.975	3.965	3.975	3.965	3.975	23,600	3.9719	2.71%
2016-12-13	15.48	15.48	15.50	15.44	15.48	72,600	1,122,440	15.461	3.870	3.870	3.875	3.860	3.870	290,400	3.8652	-0.13%
2016-12-12	15.50	15.48	15.50	15.60	15.66	57,600	898,960	15.607	3.875	3.870	3.875	3.900	3.915	230,400	3.9017	0.52%
2016-12-09	15.42	-	-	15.40	15.46	54,400	838,890	15.421	3.855	-	-	3.850	3.865	217,600	3.8552	0.65%
2016-12-08	15.32	15.30	15.32	15.32	15.34	65,900	1,009,988	15.326	3.830	3.825	3.830	3.830	3.835	263,600	3.8315	2.27%
2016-12-07	14.98	14.96	15.00	14.92	14.94	53,000	791,790	14.939	3.745	3.740	3.750	3.730	3.735	212,000	3.7349	0.67%
2016-12-06	14.88	14.86	14.90	14.88	14.90	235,500	3,506,262	14.889	3.720	3.715	3.725	3.720	3.725	942,000	3.7221	1.50%
2016-12-05	14.66	14.64	14.66	14.66	14.66	35,000	513,100	14.660	3.665	3.660	3.665	3.665	3.665	140,000	3.6650	0.55%
2016-12-02	14.58	14.56	14.60	14.60	14.60	1,100	16,060	14.600	3.645	3.640	3.650	3.650	3.650	4,400	3.6500	-3.57%
2016-12-01	15.12	15.10	-	15.12	15.22	52,300	790,888	15.122	3.780	3.775	-	3.780	3.805	209,200	3.7805	-2.45%
2016-11-30	15.50	15.50	15.54	-	-	0	0	-	3.875	3.875	3.885	-	-	0	-	0.52%
2016-11-29	15.42	15.42	15.46	15.40	15.40	3,200	49,280	15.400	3.855	3.855	3.865	3.850	3.850	12,800	3.8500	-0.13%
2016-11-28	15.44	15.40	15.44	15.42	15.44	20,200	311,488	15.420	3.860	3.850	3.860	3.855	3.860	80,800	3.8550	0.26%
2016-11-25	15.40	15.40	15.42	-	-	0	0	-	3.850	3.850	3.855	-	-	0	-	0.39%
2016-11-24	15.34	15.34	15.36	15.28	15.34	10,800	165,428	15.317	3.835	3.835	3.840	3.820	3.835	43,200	3.8294	-1.16%
2016-11-23	15.52	15.52	15.56	15.52	15.54	24,000	372,920	15.538	3.880	3.880	3.890	3.880	3.885	96,000	3.8846	-0.13%
2016-11-22	15.54	15.54	15.56	15.52	15.56	400	6,216	15.540	3.885	3.885	3.890	3.880	3.890	1,600	3.8850	2.37%
2016-11-21	15.18	15.16	15.18	-	-	0	0	-	3.795	3.790	3.795	-	-	0	-	-0.39%
2016-11-18	15.24	-	-	15.22	15.22	200	3,044	15.220	3.810	-	-	3.805	3.805	800	3.8050	1.46%
2016-11-17	15.02	14.88	-	14.96	15.04	13,100	196,044	14.965	3.755	3.720	-	3.740	3.760	52,400	3.7413	1.21%
2016-11-16	14.84	14.76	14.86	14.88	14.94	43,100	642,264	14.902	3.710	3.690	3.715	3.720	3.735	172,400	3.7254	2.91%
2016-11-15	14.42	14.40	14.48	14.40	14.44	1,800	25,976	14.431	3.605	3.600	3.620	3.600	3.610	7,200	3.6078	-2.96%
2016-11-14	14.86	14.80	14.88	14.92	14.92	1,600	23,872	14.920	3.715	3.700	3.720	3.730	3.730	6,400	3.7300	1.92%
2016-11-11	14.58	14.00	-	14.48	14.62	5,600	81,548	14.562	3.645	3.500	-	3.620	3.655	22,400	3.6405	-5.32%
2016-11-10	15.40	15.40	15.46	15.20	15.44	10,400	160,512	15.434	3.850	3.850	3.865	3.800	3.860	41,600	3.8585	8.30%
2016-11-09	14.22	13.60	-	13.58	15.10	320,500	4,634,904	14.462	3.555	3.400	-	3.395	3.775	1,282,000	3.6154	-4.56%
2016-11-08	14.90	14.86	14.92	14.80	14.90	32,100	478,100	14.894	3.725	3.715	3.730	3.700	3.725	128,400	3.7235	1.78%
2016-11-07	14.64	14.64	14.66	14.62	14.62	71,800	1,049,716	14.620	3.660	3.660	3.665	3.655	3.655	287,200	3.6550	2.09%
2016-11-04	14.34	-	-	-	-	0	0	-	3.585	-	-	-	-	0	-	-0.55%
2016-11-03	14.42	-	-	14.40	14.40	3,000	43,200	14.400	3.605	-	-	3.600	3.600	12,000	3.6000	-2.17%
2016-11-02	14.74	-	-	14.74	14.74	1,000	14,740	14.740	3.685	-	-	3.685	3.685	4,000	3.6850	-2.77%
2016-11-01	15.16	-	-	15.14	15.16	100,000	1,515,200	15.152	3.790	-	-	3.785	3.790	400,000	3.7880	-0.39%
2016-10-31	15.22	15.20	15.24	15.12	15.22	70,000	1,063,400	15.191	3.805	3.800	3.810	3.780	3.805	280,000	3.7979	1.20%
2016-10-28	15.04	-	-	14.98	15.04	22,800	342,780	15.034	3.760	-	-	3.745	3.760	91,200	3.7586	-2.46%
2016-10-27	15.42	15.42	15.46	15.36	15.44	84,600	1,302,932	15.401	3.855	3.855	3.865	3.840	3.860	338,400	3.8503	-0.52%
2016-10-26	15.50	15.48	15.52	15.50	15.56	30,700	476,292	15.514	3.875	3.870	3.880	3.875	3.890	122,800	3.8786	-1.90%
2016-10-25	15.80	-	-	15.76	15.76	100	1,576	15.760	3.950	-	-	3.940	3.940	400	3.9400	1.67%
2016-10-24	15.54	15.54	15.58	15.38	15.40	1,400	21,554	15.396	3.885	3.885	3.895	3.845	3.850	5,600	3.8489	1.30%
2016-10-20	15.34	-	-	15.36	15.38	54,900	843,362	15.362	3.835	-	-	3.840	3.845	219,600	3.8404	0.92%
2016-10-19	15.20	15.16	15.20	15.28	15.30	251,200	3,839,536	15.285	3.800	3.790	3.800	3.820	3.825	1,004,800	3.8212	-0.52%
2016-10-18	15.28	-	-	15.22	15.28	60,000	914,600	15.243	3.820	-	-	3.805	3.820	240,000	3.8108	1.73%
2016-10-17	15.02	-	-	15.02	15.02	2,000	30,040	15.020	3.755	-	-	3.755	3.755	8,000	3.7550	-0.40%
2016-10-14	15.08	15.06	15.10	15.06	15.10	166,000	2,504,080	15.085	3.770	3.765	3.775	3.765	3.775	664,000	3.7712	0.67%
2016-10-13	14.98	-	-	14.98	15.12	219,800	3,316,848	15.090	3.745	-	-	3.745	3.780	879,200	3.7726	-1.58%
2016-10-12	15.22	-	-	15.22	15.36	307,900	4,709,758	15.296	3.805	-	-	3.805	3.840	1,231,600	3.8241	-2.69%
2016-10-11	15.64	15.54	15.74	15.62	15.70	191,000	2,992,676	15.669	3.910	3.885	3.935	3.905	3.925	764,000	3.9171	1.16%
2016-10-07	15.46	-	-	15.46	15.52	133,800	2,070,702	15.476	3.865	-	-	3.865	3.880	535,200	3.8690	-0.90%
2016-10-06	15.60	-	-	15.58	15.60	7,300	113,810	15.590	3.900	-	-	3.895	3.900	29,200	3.8976	0.91%
2016-10-05	15.46	-	-	15.42	15.48	243,900	3,771,162	15.462	3.865	-	-	3.855	3.870	975,600	3.8655	-0.90%
2016-10-04	15.60	-	-	15.54	15.60	50,600	788,924	15.591	3.900	-	-	3.885	3.900	202,400	3.8978	0.26%
2016-10-03	15.56	-	-	15.56	15.64	237,700	3,704,628	15.585	3.890	-	-	3.890	3.910	950,800	3.8963	1.97%
2016-09-30	15.26	-	-	15.22	15.32	224,000	3,422,560	15.279	3.815	-	-	3.805	3.830	896,000	3.8198	-2.05%
2016-09-29	15.58	15.44	-	15.58	15.60	50,000	779,400	15.588	3.895	3.860	-	3.895	3.900	200,000	3.8970	0.13%
2016-09-28	15.56	15.54	15.58	15.44	15.56	1,650,000	25,596,740	15.513	3.890	3.885	3.895	3.860	3.890	6,600,000	3.8783