Prices and Webb-site Total Returns

iShares China Government Bond ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02829	2021-10-21			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
2026-02-04	60.92	60.92	-	-	-	0	0	-	60.92	60.92	-	-	-	0	-	0.00%
2026-02-03	60.92	60.90	-	60.92	60.92	240	14,620	60.917	60.92	60.90	-	60.92	60.92	240	60.917	0.23%
2026-02-02	60.78	60.30	-	60.78	61.04	520	31,655	60.875	60.78	60.30	-	60.78	61.04	520	60.875	0.00%
2026-01-30	60.78	60.30	-	60.78	60.78	100	6,078	60.780	60.78	60.30	-	60.78	60.78	100	60.780	-0.07%
2026-01-29	60.82	60.70	-	-	-	0	0	-	60.82	60.70	-	-	-	0	-	0.00%
2026-01-28	60.82	60.82	-	60.82	60.82	40	2,432	60.800	60.82	60.82	-	60.82	60.82	40	60.800	0.33%
2026-01-27	60.62	60.60	-	60.62	60.62	60	3,637	60.617	60.62	60.60	-	60.62	60.62	60	60.617	0.03%
2026-01-26	60.60	60.30	-	60.60	60.62	1,070	64,858	60.615	60.60	60.30	-	60.60	60.62	1,070	60.615	0.07%
2026-01-23	60.56	60.30	60.84	60.84	61.00	100	6,098	60.980	60.56	60.30	60.84	60.84	61.00	100	60.980	0.13%
2026-01-22	60.48	60.46	-	-	-	0	0	-	60.48	60.46	-	-	-	0	-	0.00%
2026-01-21	60.48	60.48	-	60.46	60.80	120	7,266	60.550	60.48	60.48	-	60.46	60.80	120	60.550	0.00%
2026-01-20	60.48	60.42	-	-	-	0	0	-	60.48	60.42	-	-	-	0	-	0.10%
2026-01-19	60.42	60.40	-	-	-	0	0	-	60.42	60.40	-	-	-	0	-	0.03%
2026-01-16	60.40	60.38	-	-	-	0	0	-	60.40	60.38	-	-	-	0	-	0.03%
2026-01-15	60.38	59.96	-	60.28	60.38	1,140	68,832	60.379	60.38	59.96	-	60.28	60.38	1,140	60.379	0.27%
2026-01-14	60.22	59.02	-	60.18	60.18	26,500	1,594,770	60.180	60.22	59.02	-	60.18	60.18	26,500	60.180	0.07%
2026-01-13	60.18	59.02	-	-	-	0	0	-	60.18	59.02	-	-	-	0	-	0.23%
2026-01-09	60.04	60.02	-	-	-	0	0	-	60.04	60.02	-	-	-	0	-	0.03%
2026-01-08	60.02	59.02	-	59.92	59.92	500	29,960	59.920	60.02	59.02	-	59.92	59.92	500	59.920	0.07%
2026-01-07	59.98	59.96	-	59.98	60.02	300	18,004	60.013	59.98	59.96	-	59.98	60.02	300	60.013	-0.13%
2026-01-06	60.06	59.92	-	-	-	0	0	-	60.06	59.92	-	-	-	0	-	-0.03%
2026-01-05	60.08	60.02	-	60.08	60.16	1,000	60,084	60.084	60.08	60.02	-	60.08	60.16	1,000	60.084	0.17%
2025-12-31	59.98	59.74	60.30	59.98	59.98	500	29,990	59.980	59.98	59.74	60.30	59.98	59.98	500	59.980	0.00%
2025-12-30	59.98	59.02	-	59.88	59.98	320	19,173	59.916	59.98	59.02	-	59.88	59.98	320	59.916	0.44%
2025-12-29	59.72	59.02	59.82	59.70	59.80	5,960	356,284	59.779	59.72	59.02	59.82	59.70	59.80	5,960	59.779	-0.10%
2025-12-24	59.78	59.78	59.84	-	-	0	0	-	59.78	59.78	59.84	-	-	0	-	0.03%
2025-12-23	59.76	59.70	-	59.74	59.74	3,750	224,025	59.740	59.76	59.70	-	59.74	59.74	3,750	59.740	0.20%
2025-12-22	59.64	59.50	-	59.64	59.66	670	39,959	59.640	59.64	59.50	-	59.64	59.66	670	59.640	0.00%
2025-12-19	59.64	59.02	-	59.60	59.60	200	11,920	59.600	59.64	59.02	-	59.60	59.60	200	59.600	0.10%
2025-12-18	59.58	59.02	-	59.58	59.58	1,000	59,580	59.580	59.58	59.02	-	59.58	59.58	1,000	59.580	0.03%
2025-12-17	59.56	59.56	-	-	-	0	0	-	59.56	59.56	-	-	-	0	-	0.03%
2025-12-16	59.54	59.54	-	-	-	0	0	-	59.54	59.54	-	-	-	0	-	0.03%
2025-12-15	59.52	59.02	-	59.52	59.52	10	595	59.500	59.52	59.02	-	59.52	59.52	10	59.500	0.07%
2025-12-12	59.48	59.48	-	-	-	0	0	-	59.48	59.48	-	-	-	0	-	0.00%
2025-12-11	59.48	59.48	-	-	-	0	0	-	59.48	59.48	-	-	-	0	-	0.00%
2025-12-10	59.48	59.42	-	59.28	59.48	260	15,447	59.412	59.48	59.42	-	59.28	59.48	260	59.412	0.34%
2025-12-09	59.28	59.02	-	59.28	59.34	220	13,048	59.309	59.28	59.02	-	59.28	59.34	220	59.309	-0.13%
2025-12-08	59.36	59.30	59.36	59.38	60.10	30	1,790	59.667	59.36	59.30	59.36	59.38	60.10	30	59.667	-1.23%
2025-12-05	60.10	59.02	-	60.10	60.12	9,730	584,868	60.110	60.10	59.02	-	60.10	60.12	9,730	60.110	0.07%
2025-12-04	60.06	59.02	-	60.06	60.24	10,980	659,946	60.104	60.06	59.02	-	60.06	60.24	10,980	60.104	-0.17%
2025-12-03	60.16	59.02	60.24	60.16	60.26	26,050	1,567,171	60.160	60.16	59.02	60.24	60.16	60.26	26,050	60.160	-0.07%
2025-12-02	60.20	60.00	60.24	60.20	60.24	3,730	224,557	60.203	60.20	60.00	60.24	60.20	60.24	3,730	60.203	-0.07%
2025-12-01	60.24	60.14	-	60.22	60.24	840	50,585	60.220	60.24	60.14	-	60.22	60.24	840	60.220	0.27%
2025-11-28	60.08	60.08	-	60.06	60.10	10,040	603,258	60.086	60.08	60.08	-	60.06	60.10	10,040	60.085	0.03%
2025-11-27	60.06	59.90	60.06	60.06	60.10	20	1,201	60.050	60.06	59.90	60.06	60.06	60.10	20	60.050	0.20%
2025-11-26	59.94	59.90	-	59.94	59.94	1,300	77,922	59.940	59.94	59.90	-	59.94	59.94	1,300	59.940	0.00%
2025-11-25	59.94	59.02	59.94	59.94	59.94	10	599	59.900	59.94	59.02	59.94	59.94	59.94	10	59.900	0.10%
2025-11-24	59.88	59.02	-	-	-	0	0	-	59.88	59.02	-	-	-	0	-	0.10%
2025-11-21	59.82	59.02	-	-	-	0	0	-	59.82	59.02	-	-	-	0	-	0.00%
2025-11-20	59.82	59.02	-	59.82	59.82	1,000	59,820	59.820	59.82	59.02	-	59.82	59.82	1,000	59.820	-0.23%
2025-11-19	59.96	59.02	-	59.96	59.96	5,080	304,596	59.960	59.96	59.02	-	59.96	59.96	5,080	59.960	0.20%
2025-11-18	59.84	59.02	-	59.84	59.84	830	49,667	59.840	59.84	59.02	-	59.84	59.84	830	59.840	0.03%
2025-11-17	59.82	59.02	-	-	-	0	0	-	59.82	59.02	-	-	-	0	-	0.00%
2025-11-14	59.82	59.76	59.90	-	-	0	0	-	59.82	59.76	59.90	-	-	0	-	0.00%
2025-11-13	59.82	59.80	-	-	-	0	0	-	59.82	59.80	-	-	-	0	-	0.30%
2025-11-12	59.64	59.02	-	-	-	0	0	-	59.64	59.02	-	-	-	0	-	0.03%
2025-11-11	59.62	59.02	-	59.62	59.62	100	5,962	59.620	59.62	59.02	-	59.62	59.62	100	59.620	-0.07%
2025-11-10	59.66	59.02	-	59.64	59.64	10	596	59.600	59.66	59.02	-	59.64	59.64	10	59.600	0.07%
2025-11-07	59.62	59.02	-	-	-	0	0	-	59.62	59.02	-	-	-	0	-	0.00%
2025-11-06	59.62	59.02	-	59.60	59.60	12,000	715,200	59.600	59.62	59.02	-	59.60	59.60	12,000	59.600	-0.03%
2025-11-05	59.64	59.02	-	-	-	0	0	-	59.64	59.02	-	-	-	0	-	-0.07%
2025-11-04	59.68	59.02	-	59.70	59.70	10	597	59.700	59.68	59.02	-	59.70	59.70	10	59.700	-0.03%
2025-11-03	59.70	59.70	-	59.70	59.70	770	45,969	59.700	59.70	59.70	-	59.70	59.70	770	59.700	-0.03%
2025-10-31	59.72	59.02	-	59.72	59.72	12,000	716,640	59.720	59.72	59.02	-	59.72	59.72	12,000	59.720	-0.10%
2025-10-30	59.78	59.02	59.96	59.82	59.90	40	2,394	59.850	59.78	59.02	59.96	59.82	59.90	40	59.850	0.00%
2025-10-28	59.78	59.02	-	59.74	59.80	2,510	150,059	59.785	59.78	59.02	-	59.74	59.80	2,510	59.784	0.40%
2025-10-27	59.54	59.50	-	-	-	0	0	-	59.54	59.50	-	-	-	0	-	0.30%
2025-10-24	59.36	59.02	-	59.36	59.42	1,000	59,364	59.364	59.36	59.02	-	59.36	59.42	1,000	59.364	-0.10%
2025-10-23	59.42	59.02	-	-	-	0	0	-	59.42	59.02	-	-	-	0	-	0.00%
2025-10-22	59.42	59.02	-	59.42	59.42	100	5,942	59.420	59.42	59.02	-	59.42	59.42	100	59.420	-0.13%
2025-10-21	59.50	59.02	-	59.50	59.50	200	11,900	59.500	59.50	59.02	-	59.50	59.50	200	59.500	0.17%
2025-10-20	59.40	59.02	-	59.36	59.42	620	36,823	59.392	59.40	59.02	-	59.36	59.42	620	59.392	0.07%
2025-10-17	59.36	59.02	-	59.36	59.40	3,170	188,297	59.400	59.36	59.02	-	59.36	59.40	3,170	59.400	-0.07%
2025-10-16	59.40	59.40	-	-	-	0	0	-	59.40	59.40	-	-	-	0	-	0.00%
2025-10-15	59.40	59.02	-	-	-	0	0	-	59.40	59.02	-	-	-	0	-	0.20%
2025-10-14	59.28	59.02	-	59.28	59.28	10	592	59.200	59.28	59.02	-	59.28	59.28	10	59.200	0.00%
2025-10-13	59.28	59.02	-	-	-	0	0	-	59.28	59.02	-	-	-	0	-	-0.07%
2025-10-10	59.32	59.02	59.32	-	-	0	0	-	59.32	59.02	59.32	-	-	0	-	0.00%
2025-10-09	59.32	59.02	-	59.22	59.36	610	36,194	59.334	59.32	59.02	-	59.22	59.36	610	59.334	0.24%
2025-10-08	59.18	59.02	59.18	59.18	59.18	30	1,775	59.167	59.18	59.02	59.18	59.18	59.18	30	59.167	-0.03%
2025-10-06	59.20	59.02	59.20	-	-	0	0	-	59.20	59.02	59.20	-	-	0	-	-0.10%
2025-10-03	59.26	59.02	59.28	59.20	59.28	2,320	137,470	59.254	59.26	59.02	59.28	59.20	59.28	2,320	59.254	-0.17%
2025-10-02	59.36	59.02	-	59.52	59.52	10	595	59.500	59.36	59.02	-	59.52	59.52	10	59.500	-0.07%
2025-09-30	59.40	59.00	-	59.34	59.40	200	11,879	59.395	59.40	59.00	-	59.34	59.40	200	59.395	0.13%
2025-09-29	59.32	59.28	-	59.32	59.32	3,300	195,756	59.320	59.32	59.28	-	59.32	59.32	3,300	59.320	0.30%
2025-09-26	59.14	59.12	59.22	59.14	59.22	220	13,027	59.214	59.14	59.12	59.22	59.14	59.22	220	59.214	-0.20%
2025-09-25	59.26	59.18	-	59.26	59.26	2,020	119,705	59.260	59.26	59.18	-	59.26	59.26	2,020	59.260	-0.13%
2025-09-24	59.34	-	-	59.38	59.38	100	5,938	59.380	59.34	-	-	59.38	59.38	100	59.380	-0.13%
2025-09-23	59.42	-	-	59.40	59.40	50	2,970	59.400	59.42	-	-	59.40	59.40	50	59.400	-0.10%
2025-09-22	59.48	-	59.50	-	-	0	0	-	59.48	-	59.50	-	-	0	-	-0.07%
2025-09-19	59.52	-	-	-	-	0	0	-	59.52	-	-	-	-	0	-	-0.17%
2025-09-18	59.62	-	-	59.62	59.62	170	10,135	59.618	59.62	-	-	59.62	59.62	170	59.618	-0.20%
2025-09-17	59.74	59.70	-	59.68	59.76	2,030	121,192	59.701	59.74	59.70	-	59.68	59.76	2,030	59.700	0.23%
2025-09-16	59.60	59.36	-	59.60	59.60	20	1,192	59.600	59.60	59.36	-	59.60	59.60	20	59.600	0.40%
2025-09-15	59.36	-	-	59.34	59.44	40	2,375	59.375	59.36	-	-	59.34	59.44	40	59.375	-0.30%
2025-09-12	59.54	-	-	-	-	0	0	-	59.54	-	-	-	-	0	-	0.00%
2025-09-11	59.54	-	-	-	-	0	0	-	59.54	-	-	-	-	0	-	0.07%
2025-09-10	59.50	-	-	59.50	59.54	6,530	388,775	59.537	59.50	-	-	59.50	59.54	6,530	59.537	-0.17%
2025-09-09	59.60	-	-	-	-	0	0	-	59.60	-	-	-	-	0	-	0.00%
2025-09-08	59.60	59.60	-	-	-	0	0	-	59.60	59.60	-	-	-	0	-	0.03%
2025-09-05	59.58	59.52	-	-	-	0	0	-	59.58	59.52	-	-	-	0	-	0.00%
2025-09-04	59.58	59.56	-	59.58	59.64	40	2,384	59.600	59.58	59.56	-	59.58	59.64	40	59.600	0.07%
2025-09-03	59.54	59.50	-	-	-	0	0	-	59.54	59.50	-	-	-	0	-	0.00%
2025-09-02	59.54	59.54	-	59.54	59.56	240	14,293	59.554	59.54	59.54	-	59.54	59.56	240	59.554	-0.13%
2025-09-01	59.62	59.56	-	59.62	59.68	2,310	137,748	59.631	59.62	59.56	-	59.62	59.68	2,310	59.631	-0.07%
2025-08-29	59.66	-	-	59.62	59.86	1,430	85,496	59.787	59.66	-	-	59.62	59.86	1,430	59.787	0.27%
2025-08-28	59.50	59.20	-	59.46	59.50	130	7,733	59.485	59.50	59.20	-	59.46	59.50	130	59.485	0.51%
2025-08-27	59.20	59.18	-	59.20	59.20	50	2,960	59.200	59.20	59.18	-	59.20	59.20	50	59.200	-0.40%
2025-08-26	59.44	-	-	59.46	59.46	100	5,946	59.460	59.44	-	-	59.46	59.46	100	59.460	-0.07%
2025-08-25	59.48	-	-	59.36	59.36	2,000	118,720	59.360	59.48	-	-	59.36	59.36	2,000	59.360	0.54%
2025-08-22	59.16	59.12	-	-	-	0	0	-	59.16	59.12	-	-	-	0	-	0.03%
2025-08-21	59.14	-	-	59.14	59.24	14,690	869,033	59.158	59.14	-	-	59.14	59.24	14,690	59.158	-0.14%
2025-08-20	59.22	59.00	-	-	-	0	0	-	59.22	59.00	-	-	-	0	-	0.00%
2025-08-19	59.22	-	-	-	-	0	0	-	59.22	-	-	-	-	0	-	-0.27%
2025-08-18	59.38	-	-	-	-	0	0	-	59.38	-	-	-	-	0	-	0.00%
2025-08-15	59.38	-	-	59.42	59.42	200	11,884	59.420	59.38	-	-	59.42	59.42	200	59.420	-0.64%
2025-08-14	59.76	59.72	59.80	59.78	59.80	14,500	867,090	59.799	59.76	59.72	59.80	59.78	59.80	14,500	59.799	0.07%
2025-08-13	59.72	59.42	-	59.66	59.66	4,250	253,555	59.660	59.72	59.42	-	59.66	59.66	4,250	59.660	0.10%
2025-08-12	59.66	59.42	59.66	-	-	0	0	-	59.66	59.42	59.66	-	-	0	-	-0.20%
2025-08-11	59.78	-	-	59.82	59.82	200	11,964	59.820	59.78	-	-	59.82	59.82	200	59.820	-0.07%
2025-08-08	59.82	59.70	-	59.84	59.84	20	1,196	59.800	59.82	59.70	-	59.84	59.84	20	59.800	0.10%
2025-08-07	59.76	-	-	-	-	0	0	-	59.76	-	-	-	-	0	-	0.10%
2025-08-06	59.70	-	-	-	-	0	0	-	59.70	-	-	-	-	0	-	0.00%
2025-08-05	59.70	-	-	-	-	0	0	-	59.70	-	-	-	-	0	-	0.00%
2025-08-04	59.70	-	-	59.70	59.70	1,000	59,700	59.700	59.70	-	-	59.70	59.70	1,000	59.700	0.61%
2025-08-01	59.34	-	-	59.34	59.44	700	41,588	59.411	59.34	-	-	59.34	59.44	700	59.411	-0.34%
2025-07-31	59.54	-	59.54	59.54	59.54	200	11,908	59.540	59.54	-	59.54	59.54	59.54	200	59.540	-0.17%
2025-07-30	59.64	-	59.88	59.64	59.64	390	23,259	59.639	59.64	-	59.88	59.64	59.64	390	59.638	0.07%
2025-07-29	59.60	59.60	-	59.60	59.60	9,390	559,644	59.600	59.60	59.60	-	59.60	59.60	9,390	59.600	-0.23%
2025-07-28	59.74	59.74	59.78	59.74	59.74	860	51,400	59.767	59.74	59.74	59.78	59.74	59.74	860	59.767	0.00%
2025-07-25	59.74	-	59.90	59.84	59.84	1,000	59,840	59.840	59.74	-	59.90	59.84	59.84	1,000	59.840	-0.27%
2025-07-24	59.90	59.82	59.90	59.90	59.90	10	599	59.900	59.90	59.82	59.90	59.90	59.90	10	59.900	0.10%
2025-07-23	59.84	-	59.92	-	-	0	0	-	59.84	-	59.92	-	-	0	-	0.03%
2025-07-22	59.82	-	59.88	-	-	0	0	-	59.82	-	59.88	-	-	0	-	0.00%
2025-07-21	59.82	59.82	59.88	59.82	59.86	4,420	264,565	59.856	59.82	59.82	59.88	59.82	59.86	4,420	59.856	-0.07%
2025-07-18	59.86	59.80	-	59.80	59.88	5,090	304,782	59.879	59.86	59.80	-	59.80	59.88	5,090	59.879	0.07%
2025-07-17	59.82	59.80	-	59.82	59.82	100	5,982	59.820	59.82	59.80	-	59.82	59.82	100	59.820	-0.03%
2025-07-16	59.84	59.80	-	-	-	0	0	-	59.84	59.80	-	-	-	0	-	0.00%
2025-07-15	59.84	59.84	-	-	-	0	0	-	59.84	59.84	-	-	-	0	-	0.00%
2025-07-14	59.84	59.80	-	-	-	0	0	-	59.84	59.80	-	-	-	0	-	0.00%
2025-07-11	59.84	-	-	59.82	59.92	80	4,789	59.863	59.84	-	-	59.82	59.92	80	59.863	-0.03%
2025-07-10	59.86	-	-	59.86	59.86	1,000	59,860	59.860	59.86	-	-	59.86	59.86	1,000	59.860	-0.03%
2025-07-09	59.88	59.86	-	59.86	59.96	1,760	105,364	59.866	59.88	59.86	-	59.86	59.96	1,760	59.866	-0.13%
2025-07-08	59.96	-	-	59.94	59.96	270	16,184	59.941	59.96	-	-	59.94	59.96	270	59.941	0.00%
2025-07-07	59.96	59.94	-	-	-	0	0	-	59.96	59.94	-	-	-	0	-	-0.03%
2025-07-04	59.98	59.98	60.02	59.98	60.24	1,600	95,978	59.986	59.98	59.98	60.02	59.98	60.24	1,600	59.986	0.00%
2025-07-03	59.98	59.98	-	59.94	60.04	220	13,196	59.982	59.98	59.98	-	59.94	60.04	220	59.982	0.03%
2025-07-02	59.96	-	-	59.98	59.98	40	2,399	59.975	59.96	-	-	59.98	59.98	40	59.975	-0.07%
2025-06-30	60.00	-	-	59.90	60.00	14,500	869,950	59.997	60.00	-	-	59.90	60.00	14,500	59.997	0.03%
2025-06-27	59.98	-	-	59.98	59.98	840	50,383	59.980	59.98	-	-	59.98	59.98	840	59.980	0.10%
2025-06-26	59.92	-	-	-	-	0	0	-	59.92	-	-	-	-	0	-	0.00%
2025-06-25	59.92	-	-	59.98	59.98	2,100	125,958	59.980	59.92	-	-	59.98	59.98	2,100	59.980	0.20%
2025-06-24	59.80	59.80	-	59.74	59.86	60	3,588	59.800	59.80	59.80	-	59.74	59.86	60	59.800	0.10%
2025-06-23	59.74	59.74	-	-	-	0	0	-	59.74	59.74	-	-	-	0	-	0.00%
2025-06-20	59.74	59.74	-	59.74	59.82	40	2,391	59.775	59.74	59.74	-	59.74	59.82	40	59.775	0.13%
2025-06-19	59.66	-	-	59.68	59.68	3,000	179,040	59.680	59.66	-	-	59.68	59.68	3,000	59.680	-0.10%
2025-06-18	59.72	-	-	-	-	0	0	-	59.72	-	-	-	-	0	-	0.00%
2025-06-17	59.72	-	-	-	-	0	0	-	59.72	-	-	-	-	0	-	0.10%
2025-06-16	59.66	-	-	-	-	0	0	-	59.66	-	-	-	-	0	-	0.03%
2025-06-13	59.64	-	-	59.64	59.74	120	7,162	59.683	59.64	-	-	59.64	59.74	120	59.683	-0.07%
2025-06-12	59.68	-	-	59.56	59.68	1,240	74,000	59.677	59.68	-	-	59.56	59.68	1,240	59.677	0.20%
2025-06-11	59.56	-	-	59.54	59.54	10	595	59.500	59.56	-	-	59.54	59.54	10	59.500	0.13%
2025-06-10	59.48	-	59.56	59.48	59.58	2,120	126,107	59.484	59.48	-	59.56	59.48	59.58	2,120	59.484	-0.12%
2025-06-09	59.55	-	-	-	-	0	0	-	59.55	-	-	-	-	0	-	-0.98%
2025-06-06	60.14	-	-	-	-	0	0	-	60.14	-	-	-	-	0	-	0.00%
2025-06-05	60.14	-	-	60.10	60.14	570	34,275	60.132	60.14	-	-	60.10	60.14	570	60.132	0.27%
2025-06-04	59.98	59.60	-	59.92	60.02	200	11,997	59.985	59.98	59.60	-	59.92	60.02	200	59.985	0.13%
2025-06-03	59.90	-	-	-	-	0	0	-	59.90	-	-	-	-	0	-	0.13%
2025-06-02	59.82	59.82	-	59.82	59.82	10	598	59.800	59.82	59.82	-	59.82	59.82	10	59.800	-0.13%
2025-05-30	59.90	-	-	-	-	0	0	-	59.90	-	-	-	-	0	-	0.10%
2025-05-29	59.84	-	-	59.76	59.86	180	10,766	59.811	59.84	-	-	59.76	59.86	180	59.811	-0.17%
2025-05-28	59.94	-	-	-	-	0	0	-	59.94	-	-	-	-	0	-	0.00%
2025-05-27	59.94	59.92	-	59.94	60.04	80	4,799	59.988	59.94	59.92	-	59.94	60.04	80	59.988	-0.07%
2025-05-26	59.98	59.90	-	-	-	0	0	-	59.98	59.90	-	-	-	0	-	0.13%
2025-05-23	59.90	-	-	59.76	59.86	1,460	87,308	59.800	59.90	-	-	59.76	59.86	1,460	59.800	0.30%
2025-05-22	59.72	-	-	-	-	0	0	-	59.72	-	-	-	-	0	-	0.00%
2025-05-21	59.72	-	-	59.70	59.80	80	4,780	59.750	59.72	-	-	59.70	59.80	80	59.750	0.27%
2025-05-20	59.56	59.56	-	59.56	59.56	1,100	65,516	59.560	59.56	59.56	-	59.56	59.56	1,100	59.560	0.03%
2025-05-19	59.54	-	-	-	-	0	0	-	59.54	-	-	-	-	0	-	0.00%
2025-05-16	59.54	59.50	-	59.54	59.54	10,190	606,712	59.540	59.54	59.50	-	59.54	59.54	10,190	59.540	0.10%
2025-05-15	59.48	-	-	-	-	0	0	-	59.48	-	-	-	-	0	-	0.00%
2025-05-14	59.48	-	-	-	-	0	0	-	59.48	-	-	-	-	0	-	-0.07%
2025-05-13	59.52	-	-	-	-	0	0	-	59.52	-	-	-	-	0	-	0.37%
2025-05-12	59.30	-	-	-	-	0	0	-	59.30	-	-	-	-	0	-	0.30%
2025-05-09	59.12	-	-	59.12	59.12	1,350	79,812	59.120	59.12	-	-	59.12	59.12	1,350	59.120	0.00%
2025-05-08	59.12	59.12	-	59.10	59.12	80	4,728	59.100	59.12	59.12	-	59.10	59.12	80	59.100	0.07%
2025-05-07	59.08	58.62	60.00	59.08	59.10	2,830	167,232	59.093	59.08	58.62	60.00	59.08	59.10	2,830	59.093	0.00%
2025-05-06	59.08	58.62	60.00	58.96	59.08	11,300	667,221	59.046	59.08	58.62	60.00	58.96	59.08	11,300	59.046	0.27%
2025-05-02	58.92	-	60.00	58.76	58.92	16,000	940,800	58.800	58.92	-	60.00	58.76	58.92	16,000	58.800	0.37%
2025-04-30	58.70	58.70	60.00	-	-	0	0	-	58.70	58.70	60.00	-	-	0	-	0.07%
2025-04-29	58.66	-	-	58.38	58.38	30	1,751	58.367	58.66	-	-	58.38	58.38	30	58.367	0.62%
2025-04-28	58.30	58.30	-	58.30	58.40	600	35,006	58.343	58.30	58.30	-	58.30	58.40	600	58.343	-0.21%
2025-04-25	58.42	-	-	58.44	58.44	50	2,922	58.440	58.42	-	-	58.44	58.44	50	58.440	0.27%
2025-04-24	58.26	-	-	-	-	0	0	-	58.26	-	-	-	-	0	-	0.00%
2025-04-23	58.26	-	-	-	-	0	0	-	58.26	-	-	-	-	0	-	0.14%
2025-04-22	58.18	-	-	58.24	58.24	30	1,747	58.233	58.18	-	-	58.24	58.24	30	58.233	-0.27%
2025-04-17	58.34	58.28	-	58.28	58.38	190	11,077	58.300	58.34	58.28	-	58.28	58.38	190	58.300	0.34%
2025-04-16	58.14	-	-	-	-	0	0	-	58.14	-	-	-	-	0	-	0.00%
2025-04-15	58.14	-	-	58.14	58.14	11	639	58.091	58.14	-	-	58.14	58.14	11	58.091	0.00%
2025-04-14	58.14	-	-	58.14	58.14	40	2,325	58.125	58.14	-	-	58.14	58.14	40	58.125	0.14%
2025-04-11	58.06	58.06	-	-	-	0	0	-	58.06	58.06	-	-	-	0	-	0.07%
2025-04-10	58.02	55.00	-	55.00	58.18	3,290	185,604	56.415	58.02	55.00	-	55.00	58.18	3,290	56.415	0.31%
2025-04-09	57.84	-	-	-	-	0	0	-	57.84	-	-	-	-	0	-	0.00%
2025-04-08	57.84	-	-	57.84	58.06	12,460	723,156	58.038	57.84	-	-	57.84	58.06	12,460	58.038	-0.72%
2025-04-07	58.26	58.24	-	58.16	58.32	420	24,471	58.264	58.26	58.24	-	58.16	58.32	420	58.264	0.17%
2025-04-03	58.16	-	-	58.06	58.26	280	16,293	58.189	58.16	-	-	58.06	58.26	280	58.189	-0.07%
2025-04-02	58.20	-	-	58.16	58.16	10	581	58.100	58.20	-	-	58.16	58.16	10	58.100	0.07%
2025-04-01	58.16	-	-	58.16	58.26	1,760	102,365	58.162	58.16	-	-	58.16	58.26	1,760	58.162	-0.17%
2025-03-31	58.26	58.26	-	58.26	58.40	650	37,892	58.295	58.26	58.26	-	58.26	58.40	650	58.295	0.10%
2025-03-28	58.20	-	-	58.20	58.24	17,000	989,520	58.207	58.20	-	-	58.20	58.24	17,000	58.207	0.10%
2025-03-27	58.14	-	-	-	-	0	0	-	58.14	-	-	-	-	0	-	0.00%
2025-03-26	58.14	-	-	58.04	58.14	200	11,627	58.135	58.14	-	-	58.04	58.14	200	58.135	0.17%
2025-03-25	58.04	-	-	58.04	58.14	20	1,161	58.050	58.04	-	-	58.04	58.14	20	58.050	-0.07%
2025-03-24	58.08	-	-	58.08	58.16	430	24,979	58.091	58.08	-	-	58.08	58.16	430	58.091	0.03%
2025-03-21	58.06	-	-	58.06	58.16	120	6,973	58.108	58.06	-	-	58.06	58.16	120	58.108	-0.24%
2025-03-20	58.20	58.00	58.22	58.14	58.28	340	19,806	58.253	58.20	58.00	58.22	58.14	58.28	340	58.253	0.10%
2025-03-19	58.14	-	60.10	58.18	60.10	1,620	97,323	60.076	58.14	-	60.10	58.18	60.10	1,620	60.076	-0.27%
2025-03-18	58.30	-	58.30	58.30	58.32	210	12,247	58.319	58.30	-	58.30	58.30	58.32	210	58.319	0.21%
2025-03-17	58.18	58.18	-	58.22	58.22	170	9,897	58.218	58.18	58.18	-	58.22	58.22	170	58.218	-0.27%
2025-03-14	58.34	-	-	-	-	0	0	-	58.34	-	-	-	-	0	-	-0.03%
2025-03-13	58.36	-	-	58.38	58.48	210	12,263	58.395	58.36	-	-	58.38	58.48	210	58.395	-0.07%
2025-03-12	58.40	-	-	58.38	58.54	630	36,827	58.456	58.40	-	-	58.38	58.54	630	58.456	0.24%
2025-03-11	58.26	-	-	58.16	58.26	320	18,627	58.209	58.26	-	-	58.16	58.26	320	58.209	0.10%
2025-03-10	58.20	-	-	58.30	58.30	70	4,081	58.300	58.20	-	-	58.30	58.30	70	58.300	-0.27%
2025-03-07	58.36	-	-	58.36	58.44	1,370	80,008	58.400	58.36	-	-	58.36	58.44	1,370	58.400	-0.31%
2025-03-06	58.54	-	-	58.54	58.58	260	15,225	58.558	58.54	-	-	58.54	58.58	260	58.558	0.10%
2025-03-05	58.48	-	-	58.34	58.48	251	14,657	58.394	58.48	-	-	58.34	58.48	251	58.394	0.48%
2025-03-04	58.20	-	-	58.20	58.20	10	582	58.200	58.20	-	-	58.20	58.20	10	58.200	0.10%
2025-03-03	58.14	58.12	-	58.12	58.22	1,530	89,004	58.173	58.14	58.12	-	58.12	58.22	1,530	58.173	0.03%
2025-02-28	58.12	58.06	58.38	58.00	58.12	980	56,935	58.097	58.12	58.06	58.38	58.00	58.12	980	58.097	-0.41%
2025-02-27	58.36	-	-	58.20	58.62	1,420	82,894	58.376	58.36	-	-	58.20	58.62	1,420	58.376	-0.03%
2025-02-26	58.38	58.22	-	58.30	58.92	6,420	376,618	58.663	58.38	58.22	-	58.30	58.92	6,420	58.663	-0.10%
2025-02-25	58.44	58.44	58.46	58.36	58.44	36,010	2,102,743	58.393	58.44	58.44	58.46	58.36	58.44	36,010	58.393	-0.20%
2025-02-24	58.56	-	-	58.60	58.60	1,280	75,008	58.600	58.56	-	-	58.60	58.60	1,280	58.600	-0.07%
2025-02-21	58.60	-	-	58.58	58.68	870	50,986	58.605	58.60	-	-	58.58	58.68	870	58.605	0.10%
2025-02-20	58.54	-	58.60	58.56	58.56	880	51,532	58.559	58.54	-	58.60	58.56	58.56	880	58.559	0.07%
2025-02-19	58.50	-	-	58.52	58.52	110	6,437	58.518	58.50	-	-	58.52	58.52	110	58.518	-0.17%
2025-02-18	58.60	-	58.60	58.60	58.66	2,730	160,098	58.644	58.60	-	58.60	58.60	58.66	2,730	58.644	-0.44%
2025-02-17	58.86	-	-	58.88	58.98	60	3,535	58.917	58.86	-	-	58.88	58.98	60	58.917	0.24%
2025-02-14	58.72	-	58.72	58.76	58.76	430	25,266	58.758	58.72	-	58.72	58.76	58.76	430	58.758	0.17%
2025-02-13	58.62	-	-	58.54	58.54	20	1,170	58.500	58.62	-	-	58.54	58.54	20	58.500	0.24%
2025-02-12	58.48	-	58.56	58.48	58.48	4,900	286,552	58.480	58.48	-	58.56	58.48	58.48	4,900	58.480	-0.14%
2025-02-11	58.56	58.56	-	-	-	0	0	-	58.56	58.56	-	-	-	0	-	0.24%
2025-02-10	58.42	-	-	58.42	58.58	610	35,711	58.543	58.42	-	-	58.42	58.58	610	58.543	-0.44%
2025-02-07	58.68	-	-	-	-	0	0	-	58.68	-	-	-	-	0	-	0.00%
2025-02-06	58.68	-	-	58.68	58.68	40	2,347	58.675	58.68	-	-	58.68	58.68	40	58.675	-0.03%
2025-02-05	58.70	-	-	-	-	0	0	-	58.70	-	-	-	-	0	-	0.41%
2025-02-04	58.46	58.46	-	-	-	0	0	-	58.46	58.46	-	-	-	0	-	0.45%
2025-02-03	58.20	58.20	-	58.18	58.18	90	5,236	58.178	58.20	58.20	-	58.18	58.18	90	58.178	-1.02%
2025-01-28	58.80	58.52	59.06	58.82	58.82	30	1,764	58.800	58.80	58.52	59.06	58.82	58.82	30	58.800	-0.14%
2025-01-27	58.88	-	-	58.94	58.94	350	20,629	58.940	58.88	-	-	58.94	58.94	350	58.940	0.14%
2025-01-24	58.80	-	-	58.60	58.60	80	4,688	58.600	58.80	-	-	58.60	58.60	80	58.600	0.34%
2025-01-23	58.60	-	58.62	-	-	0	0	-	58.60	-	58.62	-	-	0	-	-0.03%
2025-01-22	58.62	-	-	58.66	58.66	800	46,928	58.660	58.62	-	-	58.66	58.66	800	58.660	-0.03%
2025-01-21	58.64	-	-	-	-	0	0	-	58.64	-	-	-	-	0	-	0.79%
2025-01-20	58.18	-	-	-	-	0	0	-	58.18	-	-	-	-	0	-	0.10%
2025-01-17	58.12	-	58.18	-	-	0	0	-	58.12	-	58.18	-	-	0	-	-0.10%
2025-01-16	58.18	-	58.18	-	-	0	0	-	58.18	-	58.18	-	-	0	-	0.00%
2025-01-15	58.18	-	-	-	-	0	0	-	58.18	-	-	-	-	0	-	0.10%
2025-01-14	58.12	-	-	-	-	0	0	-	58.12	-	-	-	-	0	-	0.14%
2025-01-13	58.04	-	-	-	-	0	0	-	58.04	-	-	-	-	0	-	0.00%
2025-01-10	58.04	-	-	-	-	0	0	-	58.04	-	-	-	-	0	-	0.00%
2025-01-09	58.04	-	-	-	-	0	0	-	58.04	-	-	-	-	0	-	-0.31%
2025-01-08	58.22	-	-	-	-	0	0	-	58.22	-	-	-	-	0	-	0.00%
2025-01-07	58.22	-	-	58.22	58.22	100	5,822	58.220	58.22	-	-	58.22	58.22	100	58.220	0.03%
2025-01-06	58.20	-	-	58.20	58.20	440	25,608	58.200	58.20	-	-	58.20	58.20	440	58.200	-0.17%
2025-01-03	58.30	-	-	-	-	0	0	-	58.30	-	-	-	-	0	-	0.00%
2025-01-02	58.30	-	-	58.26	58.36	1,200	69,959	58.299	58.30	-	-	58.26	58.36	1,200	58.299	0.38%
2024-12-31	58.08	57.92	58.46	-	-	0	0	-	58.08	57.92	58.46	-	-	0	-	0.00%
2024-12-30	58.08	-	-	58.18	58.18	3,700	215,266	58.180	58.08	-	-	58.18	58.18	3,700	58.180	-0.31%
2024-12-27	58.26	-	-	-	-	0	0	-	58.26	-	-	-	-	0	-	0.00%
2024-12-24	58.26	57.98	58.50	58.28	58.28	10	582	58.200	58.26	57.98	58.50	58.28	58.28	10	58.200	-0.41%
2024-12-23	58.50	-	58.68	58.26	58.50	1,010	59,082	58.497	58.50	-	58.68	58.26	58.50	1,010	58.497	0.58%
2024-12-20	58.16	-	-	-	-	0	0	-	58.16	-	-	-	-	0	-	0.00%
2024-12-19	58.16	-	58.48	-	-	0	0	-	58.16	-	58.48	-	-	0	-	0.00%
2024-12-18	58.16	-	-	58.12	58.24	80	4,654	58.175	58.16	-	-	58.12	58.24	80	58.175	-0.17%
2024-12-17	58.26	-	-	58.26	58.26	1,000	58,260	58.260	58.26	-	-	58.26	58.26	1,000	58.260	-0.58%
2024-12-16	58.60	58.26	-	58.30	58.60	950	55,595	58.521	58.60	58.26	-	58.30	58.60	950	58.521	0.58%
2024-12-13	58.26	-	-	58.28	58.28	290	16,901	58.279	58.26	-	-	58.28	58.28	290	58.279	0.21%
2024-12-12	58.14	-	-	-	-	0	0	-	58.14	-	-	-	-	0	-	0.07%
2024-12-11	58.10	-	-	-	-	0	0	-	58.10	-	-	-	-	0	-	-0.14%
2024-12-10	58.18	-	-	-	-	0	0	-	58.18	-	-	-	-	0	-	0.76%
2024-12-09	57.74	-	-	57.60	57.74	38,440	2,214,275	57.603	57.74	-	-	57.60	57.74	38,440	57.603	-0.20%
2024-12-06	58.40	-	58.40	58.40	58.42	102,400	5,980,400	58.402	57.85	-	57.85	57.85	57.87	103,368	57.856	0.00%
2024-12-05	58.40	-	-	-	-	2,300	134,467	58.464	57.85	-	-	-	-	2,322	57.917	0.17%
2024-12-04	58.30	-	-	58.20	58.26	830	48,343	58.245	57.75	-	-	57.66	57.71	838	57.699	0.17%
2024-12-03	58.20	-	-	58.20	58.20	20,000	1,164,000	58.200	57.66	-	-	57.66	57.66	20,189	57.655	-0.44%
2024-12-02	58.46	-	-	58.58	58.58	10	585	58.500	57.91	-	-	58.03	58.03	10	57.952	-0.41%
2024-11-29	58.70	61.62	-	58.60	58.70	1,490	87,402	58.659	58.15	61.04	-	58.05	58.15	1,504	58.110	0.38%
2024-11-28	58.48	-	58.90	58.48	58.48	680	39,766	58.479	57.93	-	58.35	57.93	57.93	686	57.932	0.34%
2024-11-27	58.28	-	-	-	-	0	0	-	57.73	-	-	-	-	0	-	0.07%
2024-11-26	58.24	-	-	-	-	0	0	-	57.69	-	-	-	-	0	-	-0.14%
2024-11-25	58.32	-	-	-	-	0	0	-	57.77	-	-	-	-	0	-	0.00%
2024-11-22	58.32	-	58.80	-	-	0	0	-	57.77	-	58.25	-	-	0	-	-0.07%
2024-11-21	58.36	-	-	-	-	0	0	-	57.81	-	-	-	-	0	-	0.00%
2024-11-20	58.36	-	-	-	-	0	0	-	57.81	-	-	-	-	0	-	0.00%
2024-11-19	58.36	-	58.80	-	-	0	0	-	57.81	-	58.25	-	-	0	-	0.07%
2024-11-18	58.32	-	-	-	-	0	0	-	57.77	-	-	-	-	0	-	-0.10%
2024-11-15	58.38	-	-	58.32	58.34	610	35,575	58.320	57.83	-	-	57.77	57.79	616	57.774	0.07%
2024-11-14	58.34	-	58.34	-	-	0	0	-	57.79	-	57.79	-	-	0	-	0.00%
2024-11-13	58.34	-	58.60	-	-	0	0	-	57.79	-	58.05	-	-	0	-	0.03%
2024-11-12	58.32	-	-	-	-	0	0	-	57.77	-	-	-	-	0	-	-0.41%
2024-11-11	58.56	-	-	-	-	0	0	-	58.01	-	-	-	-	0	-	-0.31%
2024-11-08	58.74	-	-	-	-	0	0	-	58.19	-	-	-	-	0	-	0.10%
2024-11-07	58.68	-	-	58.68	58.68	10	586	58.600	58.13	-	-	58.13	58.13	10	58.052	0.00%
2024-11-06	58.68	-	-	59.02	59.02	1,020	60,200	59.020	58.13	-	-	58.47	58.47	1,030	58.467	-0.84%
2024-11-05	59.18	-	-	-	-	0	0	-	58.63	-	-	-	-	0	-	-0.10%
2024-11-04	59.24	-	-	59.32	59.32	200	11,864	59.320	58.69	-	-	58.76	58.76	202	58.765	0.51%
2024-11-01	58.94	-	-	-	-	0	0	-	58.39	-	-	-	-	0	-	0.27%
2024-10-31	58.78	58.78	-	-	-	3,000	176,176	58.725	58.23	58.23	-	-	-	3,028	58.176	0.14%
2024-10-30	58.70	-	-	58.62	58.78	100	5,870	58.700	58.15	-	-	58.07	58.23	101	58.151	0.17%
2024-10-29	58.60	58.60	-	58.58	58.70	7,920	464,615	58.664	58.05	58.05	-	58.03	58.15	7,995	58.114	-0.34%
2024-10-28	58.80	58.66	-	-	-	0	0	-	58.25	58.11	-	-	-	0	-	0.00%
2024-10-25	58.80	58.74	-	58.80	58.80	5,000	294,000	58.800	58.25	58.19	-	58.25	58.25	5,047	58.250	-0.10%
2024-10-24	58.86	58.82	-	58.86	58.86	10	588	58.800	58.31	58.27	-	58.31	58.31	10	58.250	0.31%
2024-10-23	58.68	58.66	-	58.68	58.70	22,000	1,291,060	58.685	58.13	58.11	-	58.13	58.15	22,208	58.135	-0.27%
2024-10-22	58.84	58.80	-	58.84	58.84	100	5,884	58.840	58.29	58.25	-	58.29	58.29	101	58.289	-0.07%
2024-10-21	58.88	-	59.28	58.90	58.90	430	25,327	58.900	58.33	-	58.73	58.35	58.35	434	58.349	0.00%
2024-10-18	58.88	-	-	-	-	0	0	-	58.33	-	-	-	-	0	-	0.07%
2024-10-17	58.84	-	-	-	-	0	0	-	58.29	-	-	-	-	0	-	0.00%
2024-10-16	58.84	58.80	-	58.84	58.84	21,200	1,247,408	58.840	58.29	58.25	-	58.29	58.29	21,400	58.289	0.03%
2024-10-15	58.82	-	-	58.84	58.84	600	35,304	58.840	58.27	-	-	58.29	58.29	606	58.289	-0.54%
2024-10-14	59.14	-	-	59.14	59.14	80	4,731	59.138	58.59	-	-	58.59	58.59	81	58.584	0.10%
2024-10-10	59.08	-	-	-	-	0	0	-	58.53	-	-	-	-	0	-	-0.03%
2024-10-09	59.10	-	-	-	-	0	0	-	58.55	-	-	-	-	0	-	0.00%
2024-10-08	59.10	-	-	59.10	59.10	300	17,730	59.100	58.55	-	-	58.55	58.55	303	58.547	0.27%
2024-10-07	58.94	-	-	58.80	58.84	300	17,647	58.823	58.39	-	-	58.25	58.29	303	58.273	-0.27%
2024-10-04	59.10	-	-	59.06	59.06	180	10,630	59.056	58.55	-	-	58.51	58.51	182	58.503	-0.30%
2024-10-03	59.28	-	-	59.26	59.40	5,130	304,711	59.398	58.73	-	-	58.71	58.84	5,178	58.842	-0.24%
2024-10-02	59.42	59.40	-	59.42	59.52	1,560	92,788	59.480	58.86	58.84	-	58.86	58.96	1,575	58.923	-0.67%
2024-09-30	59.82	59.72	-	59.68	59.82	2,930	175,235	59.807	59.26	59.16	-	59.12	59.26	2,958	59.247	-0.20%
2024-09-27	59.94	-	-	59.94	59.98	750	44,975	59.967	59.38	-	-	59.38	59.42	757	59.405	-0.46%
2024-09-26	60.22	-	-	60.14	60.28	3,630	218,801	60.276	59.66	-	-	59.58	59.72	3,664	59.712	-0.10%
2024-09-25	60.28	60.28	-	-	-	0	0	-	59.72	59.72	-	-	-	0	-	0.67%
2024-09-24	59.88	59.88	-	59.88	59.88	21,840	1,307,779	59.880	59.32	59.32	-	59.32	59.32	22,046	59.320	0.03%
2024-09-23	59.86	-	-	59.96	60.02	23,070	1,383,751	59.981	59.30	-	-	59.40	59.46	23,288	59.419	0.03%
2024-09-20	59.84	59.70	-	-	-	0	0	-	59.28	59.14	-	-	-	0	-	0.27%
2024-09-19	59.68	-	-	59.44	59.68	8,660	514,882	59.455	59.12	-	-	58.88	59.12	8,742	58.899	0.30%
2024-09-17	59.50	-	-	59.52	59.52	20,000	1,190,400	59.520	58.94	-	-	58.96	58.96	20,189	58.963	0.07%
2024-09-16	59.46	-	-	-	-	0	0	-	58.90	-	-	-	-	0	-	0.10%
2024-09-13	59.40	-	-	59.26	59.40	360	21,379	59.386	58.84	-	-	58.71	58.84	363	58.830	0.41%
2024-09-12	59.16	-	-	59.18	59.24	290	17,172	59.214	58.61	-	-	58.63	58.69	293	58.660	-0.07%
2024-09-11	59.20	59.20	-	-	-	0	0	-	58.65	58.65	-	-	-	0	-	0.27%
2024-09-10	59.04	59.04	-	-	-	0	0	-	58.49	58.49	-	-	-	0	-	0.00%
2024-09-09	59.04	-	-	-	-	0	0	-	58.49	-	-	-	-	0	-	0.00%
2024-09-05	59.04	-	-	-	-	0	0	-	58.49	-	-	-	-	0	-	0.07%
2024-09-04	59.00	-	-	-	-	0	0	-	58.45	-	-	-	-	0	-	-0.03%
2024-09-03	59.02	-	-	59.02	59.04	70	4,131	59.014	58.47	-	-	58.47	58.49	71	58.462	0.00%
2024-09-02	59.02	-	-	59.02	59.12	15,520	916,075	59.026	58.47	-	-	58.47	58.57	15,667	58.473	-0.07%
2024-08-30	59.06	58.96	-	59.00	59.00	5,000	295,000	59.000	58.51	58.41	-	58.45	58.45	5,047	58.448	0.31%
2024-08-29	58.88	58.88	-	-	-	0	0	-	58.33	58.33	-	-	-	0	-	0.31%
2024-08-28	58.70	-	-	-	-	0	0	-	58.15	-	-	-	-	0	-	0.00%
2024-08-27	58.70	-	-	-	-	0	0	-	58.15	-	-	-	-	0	-	0.00%
2024-08-26	58.70	55.72	-	-	-	0	0	-	58.15	55.20	-	-	-	0	-	0.07%
2024-08-23	58.66	-	-	-	-	0	0	-	58.11	-	-	-	-	0	-	0.00%
2024-08-22	58.66	58.00	-	-	-	0	0	-	58.11	57.46	-	-	-	0	-	0.00%
2024-08-21	58.66	-	-	58.68	58.68	10	586	58.600	58.11	-	-	58.13	58.13	10	58.052	-0.03%
2024-08-20	58.68	-	-	58.70	58.70	430	25,241	58.700	58.13	-	-	58.15	58.15	434	58.151	0.55%
2024-08-19	58.36	-	-	-	-	0	0	-	57.81	-	-	-	-	0	-	0.03%
2024-08-16	58.34	-	58.34	-	-	0	0	-	57.79	-	57.79	-	-	0	-	-0.03%
2024-08-15	58.36	-	-	-	-	0	0	-	57.81	-	-	-	-	0	-	-0.03%
2024-08-14	58.38	-	-	58.34	58.34	12,000	700,080	58.340	57.83	-	-	57.79	57.79	12,113	57.794	0.59%
2024-08-13	58.04	-	-	58.04	58.04	80	4,643	58.038	57.50	-	-	57.50	57.50	81	57.494	-0.24%
2024-08-12	58.18	-	-	-	-	0	0	-	57.64	-	-	-	-	0	-	-0.31%
2024-08-09	58.36	-	-	-	-	0	0	-	57.81	-	-	-	-	0	-	0.00%
2024-08-08	58.36	-	-	-	-	0	0	-	57.81	-	-	-	-	0	-	0.07%
2024-08-07	58.32	58.24	-	58.36	58.36	100	5,836	58.360	57.77	57.69	-	57.81	57.81	101	57.814	-0.44%
2024-08-06	58.58	-	-	-	-	0	0	-	58.03	-	-	-	-	0	-	0.00%
2024-08-05	58.58	58.40	-	58.58	58.58	12,020	704,131	58.580	58.03	57.85	-	58.03	58.03	12,134	58.032	0.93%
2024-08-02	58.04	-	-	58.02	58.04	9,280	538,592	58.038	57.50	-	-	57.48	57.50	9,368	57.495	0.24%
2024-08-01	57.90	-	-	57.98	58.00	360	20,874	57.983	57.36	-	-	57.44	57.46	363	57.441	0.00%
2024-07-31	57.90	57.84	-	57.90	57.92	3,000	173,740	57.913	57.36	57.30	-	57.36	57.38	3,028	57.371	0.63%
2024-07-30	57.54	-	-	-	-	0	0	-	57.00	-	-	-	-	0	-	0.00%
2024-07-29	57.54	-	-	-	-	0	0	-	57.00	-	-	-	-	0	-	-0.03%
2024-07-26	57.56	-	-	-	-	0	0	-	57.02	-	-	-	-	0	-	-0.14%
2024-07-25	57.64	-	-	57.38	57.38	50	2,869	57.380	57.10	-	-	56.84	56.84	50	56.843	0.77%
2024-07-24	57.20	-	-	-	-	0	0	-	56.66	-	-	-	-	0	-	0.00%
2024-07-23	57.20	-	-	57.10	57.20	3,210	183,292	57.100	56.66	-	-	56.57	56.66	3,240	56.566	0.14%
2024-07-22	57.12	-	-	57.12	57.12	10	571	57.100	56.59	-	-	56.59	56.59	10	56.566	-0.14%
2024-07-19	57.20	-	-	57.22	57.22	10	572	57.200	56.66	-	-	56.68	56.68	10	56.665	0.14%
2024-07-18	57.12	-	-	57.12	57.24	2,510	143,409	57.135	56.59	-	-	56.59	56.70	2,534	56.600	0.00%
2024-07-17	57.12	-	-	-	-	0	0	-	56.59	-	-	-	-	0	-	0.00%
2024-07-16	57.12	-	-	-	-	0	0	-	56.59	-	-	-	-	0	-	0.00%
2024-07-15	57.12	-	-	56.78	57.12	210	11,927	56.795	56.59	-	-	56.25	56.59	212	56.264	0.11%
2024-07-12	57.06	-	-	-	-	0	0	-	56.53	-	-	-	-	0	-	0.14%
2024-07-11	56.98	-	57.48	-	-	0	0	-	56.45	-	56.94	-	-	0	-	0.00%
2024-07-10	56.98	-	-	-	-	0	0	-	56.45	-	-	-	-	0	-	0.00%
2024-07-09	56.98	-	-	-	-	0	0	-	56.45	-	-	-	-	0	-	-0.04%
2024-07-08	57.00	-	-	-	-	0	0	-	56.47	-	-	-	-	0	-	0.00%
2024-07-05	57.00	-	-	-	-	0	0	-	56.47	-	-	-	-	0	-	0.14%
2024-07-04	56.92	-	-	-	-	0	0	-	56.39	-	-	-	-	0	-	0.07%
2024-07-03	56.88	-	-	-	-	0	0	-	56.35	-	-	-	-	0	-	0.00%
2024-07-02	56.88	-	-	56.92	56.94	870	49,533	56.935	56.35	-	-	56.39	56.41	878	56.402	-0.28%
2024-06-28	57.04	-	-	56.88	57.06	87,090	4,964,286	57.002	56.51	-	-	56.35	56.53	87,913	56.468	0.39%
2024-06-27	56.82	-	57.12	-	-	0	0	-	56.29	-	56.59	-	-	0	-	0.00%
2024-06-26	56.82	-	-	56.82	56.82	10	568	56.800	56.29	-	-	56.29	56.29	10	56.268	0.00%
2024-06-25	56.82	-	-	-	-	0	0	-	56.29	-	-	-	-	0	-	0.00%
2024-06-24	56.82	-	56.82	-	-	0	0	-	56.29	-	56.29	-	-	0	-	0.00%
2024-06-21	56.82	-	-	-	-	0	0	-	56.29	-	-	-	-	0	-	-0.14%
2024-06-20	56.90	-	-	-	-	0	0	-	56.37	-	-	-	-	0	-	0.00%
2024-06-19	56.90	-	57.16	-	-	0	0	-	56.37	-	56.62	-	-	0	-	0.00%
2024-06-18	56.90	-	-	56.86	56.92	280	15,925	56.875	56.37	-	-	56.33	56.39	283	56.343	0.07%
2024-06-17	56.86	-	56.94	-	-	0	0	-	56.33	-	56.41	-	-	0	-	0.00%
2024-06-14	56.86	-	-	-	-	0	0	-	56.33	-	-	-	-	0	-	0.00%
2024-06-13	56.86	56.84	-	56.86	56.86	70	3,980	56.857	56.33	56.31	-	56.33	56.33	71	56.325	-0.04%
2024-06-12	56.88	-	-	-	-	0	0	-	56.35	-	-	-	-	0	-	0.00%
2024-06-11	56.88	-	57.10	56.90	57.46	61,050	3,480,112	57.004	56.35	-	56.57	56.37	56.92	61,627	56.471	0.02%
2024-06-07	57.56	57.26	-	-	-	0	0	-	56.34	56.04	-	-	-	0	-	0.03%
2024-06-06	57.54	57.26	-	-	-	0	0	-	56.32	56.04	-	-	-	0	-	0.00%
2024-06-05	57.54	57.26	-	57.54	57.54	800	46,032	57.540	56.32	56.04	-	56.32	56.32	817	56.316	0.14%
2024-06-04	57.46	57.26	-	-	-	0	0	-	56.24	56.04	-	-	-	0	-	0.00%
2024-06-03	57.46	57.26	-	57.42	57.42	10	574	57.400	56.24	56.04	-	56.20	56.20	10	56.179	0.07%
2024-05-31	57.42	57.26	-	-	-	0	0	-	56.20	56.04	-	-	-	0	-	0.03%
2024-05-30	57.40	57.26	-	-	-	0	0	-	56.18	56.04	-	-	-	0	-	0.10%
2024-05-29	57.34	57.26	-	57.34	57.34	50	2,867	57.340	56.12	56.04	-	56.12	56.12	51	56.120	-0.03%
2024-05-28	57.36	57.26	-	-	-	0	0	-	56.14	56.04	-	-	-	0	-	0.00%
2024-05-27	57.36	57.26	-	-	-	0	0	-	56.14	56.04	-	-	-	0	-	0.00%
2024-05-24	57.36	57.26	-	-	-	0	0	-	56.14	56.04	-	-	-	0	-	0.00%
2024-05-23	57.36	57.26	-	57.36	57.36	1,000	57,360	57.360	56.14	56.04	-	56.14	56.14	1,022	56.140	0.03%
2024-05-22	57.34	57.26	-	-	-	0	0	-	56.12	56.04	-	-	-	0	-	0.00%
2024-05-21	57.34	57.26	-	-	-	0	0	-	56.12	56.04	-	-	-	0	-	-0.07%
2024-05-20	57.38	57.26	-	-	-	0	0	-	56.16	56.04	-	-	-	0	-	-0.10%
2024-05-17	57.44	57.26	-	57.44	57.44	5,290	303,857	57.440	56.22	56.04	-	56.22	56.22	5,405	56.218	-0.24%
2024-05-16	57.58	57.26	-	57.66	57.66	1,830	105,517	57.660	56.35	56.04	-	56.43	56.43	1,870	56.433	0.24%
2024-05-14	57.44	57.40	-	-	-	0	0	-	56.22	56.18	-	-	-	0	-	0.00%
2024-05-13	57.44	57.30	-	-	-	0	0	-	56.22	56.08	-	-	-	0	-	-0.14%
2024-05-10	57.52	57.40	-	57.52	57.58	150	8,631	57.540	56.30	56.18	-	56.30	56.35	153	56.316	-0.10%
2024-05-09	57.58	57.40	-	-	-	0	0	-	56.35	56.18	-	-	-	0	-	0.00%
2024-05-08	57.58	57.44	-	57.48	57.58	440	25,300	57.500	56.35	56.22	-	56.26	56.35	450	56.277	-0.10%
2024-05-07	57.64	57.26	-	57.66	57.66	3,000	172,980	57.660	56.41	56.04	-	56.43	56.43	3,065	56.433	0.07%
2024-05-06	57.60	57.26	-	-	-	0	0	-	56.37	56.04	-	-	-	0	-	-0.03%
2024-05-03	57.62	57.26	-	-	-	0	0	-	56.39	56.04	-	-	-	0	-	0.31%
2024-05-02	57.44	57.26	-	-	-	0	0	-	56.22	56.04	-	-	-	0	-	0.35%
2024-04-30	57.24	-	-	57.14	57.30	23,360	1,338,471	57.298	56.02	-	-	55.92	56.08	23,868	56.078	0.18%
2024-04-29	57.14	56.80	-	57.14	57.14	12,000	685,680	57.140	55.92	55.59	-	55.92	55.92	12,261	55.924	-0.49%
2024-04-26	57.42	57.30	-	-	-	0	0	-	56.20	56.08	-	-	-	0	-	-0.14%
2024-04-25	57.50	57.20	-	57.50	57.50	1,200	69,000	57.500	56.28	55.98	-	56.28	56.28	1,226	56.277	-0.10%
2024-04-24	57.56	-	-	-	-	0	0	-	56.34	-	-	-	-	0	-	-0.07%
2024-04-23	57.60	-	-	57.60	57.66	190	10,944	57.600	56.37	-	-	56.37	56.43	194	56.375	-0.03%
2024-04-22	57.62	-	57.70	57.62	57.62	10	576	57.600	56.39	-	56.47	56.39	56.39	10	56.375	0.24%
2024-04-19	57.48	57.42	-	57.44	57.48	220	12,642	57.464	56.26	56.20	-	56.22	56.26	225	56.241	0.03%
2024-04-18	57.46	-	-	-	-	0	0	-	56.24	-	-	-	-	0	-	0.14%
2024-04-17	57.38	-	-	-	-	0	0	-	56.16	-	-	-	-	0	-	0.21%
2024-04-16	57.26	-	-	-	-	0	0	-	56.04	-	-	-	-	0	-	-0.07%
2024-04-15	57.30	-	-	-	-	0	0	-	56.08	-	-	-	-	0	-	0.00%
2024-04-12	57.30	56.20	-	57.30	57.30	800	45,840	57.300	56.08	55.00	-	56.08	56.08	817	56.081	-0.14%
2024-04-11	57.38	57.10	-	-	-	0	0	-	56.16	55.89	-	-	-	0	-	0.00%
2024-04-10	57.38	-	-	-	-	0	0	-	56.16	-	-	-	-	0	-	0.14%
2024-04-09	57.30	-	-	57.30	57.32	2,180	124,915	57.301	56.08	-	-	56.08	56.10	2,227	56.081	0.07%
2024-04-08	57.26	-	-	-	-	0	0	-	56.04	-	-	-	-	0	-	0.07%
2024-04-05	57.22	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.21%
2024-04-03	57.10	-	-	-	-	0	0	-	55.89	-	-	-	-	0	-	0.00%
2024-04-02	57.10	-	-	-	-	1,800	102,707	57.059	55.89	-	-	-	-	1,839	55.845	0.00%
2024-03-28	57.10	-	-	57.04	57.10	70	3,995	57.071	55.89	-	-	55.83	55.89	72	55.857	5.43%
2024-03-27	54.16	54.16	-	54.16	57.04	1,210	68,915	56.955	53.01	53.01	-	53.01	55.83	1,236	55.743	-5.05%
2024-03-26	57.04	-	-	-	-	0	0	-	55.83	-	-	-	-	0	-	0.04%
2024-03-25	57.02	-	-	57.02	57.02	1,200	68,424	57.020	55.81	-	-	55.81	55.81	1,226	55.807	0.04%
2024-03-22	57.00	-	-	-	-	0	0	-	55.79	-	-	-	-	0	-	-0.59%
2024-03-21	57.34	-	-	-	-	0	0	-	56.12	-	-	-	-	0	-	0.00%
2024-03-20	57.34	-	-	57.34	57.34	30	1,720	57.333	56.12	-	-	56.12	56.12	31	56.114	0.03%
2024-03-19	57.32	-	-	-	-	0	0	-	56.10	-	-	-	-	0	-	0.00%
2024-03-18	57.32	-	-	-	-	0	0	-	56.10	-	-	-	-	0	-	0.00%
2024-03-15	57.32	-	-	-	-	0	0	-	56.10	-	-	-	-	0	-	0.00%
2024-03-14	57.32	-	-	-	-	0	0	-	56.10	-	-	-	-	0	-	-0.14%
2024-03-13	57.40	-	-	57.42	57.42	50	2,871	57.420	56.18	-	-	56.20	56.20	51	56.198	-0.31%
2024-03-12	57.58	57.42	-	-	-	0	0	-	56.35	56.20	-	-	-	0	-	0.00%
2024-03-11	57.58	57.42	-	-	-	0	0	-	56.35	56.20	-	-	-	0	-	0.28%
2024-03-08	57.42	-	-	57.42	57.42	10	574	57.400	56.20	-	-	56.20	56.20	10	56.179	0.10%
2024-03-07	57.36	-	-	-	-	0	0	-	56.14	-	-	-	-	0	-	0.14%
2024-03-06	57.28	-	-	-	-	0	0	-	56.06	-	-	-	-	0	-	0.00%
2024-03-05	57.28	-	-	-	-	0	0	-	56.06	-	-	-	-	0	-	0.00%
2024-03-04	57.28	-	-	-	-	0	0	-	56.06	-	-	-	-	0	-	0.00%
2024-03-01	57.28	-	-	-	-	0	0	-	56.06	-	-	-	-	0	-	-0.10%
2024-02-29	57.34	-	-	57.34	57.38	1,010	57,953	57.379	56.12	-	-	56.12	56.16	1,032	56.158	0.35%
2024-02-28	57.14	-	-	57.12	57.26	610	34,908	57.226	55.92	-	-	55.90	56.04	623	56.009	0.04%
2024-02-27	57.12	-	-	-	-	0	0	-	55.90	-	-	-	-	0	-	0.11%
2024-02-26	57.06	-	-	-	-	0	0	-	55.85	-	-	-	-	0	-	0.07%
2024-02-23	57.02	-	-	57.02	57.08	37,140	2,119,901	57.079	55.81	-	-	55.81	55.87	37,947	55.864	-0.14%
2024-02-22	57.10	-	-	-	-	0	0	-	55.89	-	-	-	-	0	-	0.00%
2024-02-21	57.10	-	-	-	-	0	0	-	55.89	-	-	-	-	0	-	0.32%
2024-02-20	56.92	-	-	56.90	56.90	1,000	56,900	56.900	55.71	-	-	55.69	55.69	1,022	55.689	-0.04%
2024-02-19	56.94	56.94	57.00	-	-	0	0	-	55.73	55.73	55.79	-	-	0	-	0.18%
2024-02-16	56.84	-	-	-	-	0	0	-	55.63	-	-	-	-	0	-	0.04%
2024-02-15	56.82	-	-	-	-	0	0	-	55.61	-	-	-	-	0	-	0.00%
2024-02-14	56.82	-	-	-	-	0	0	-	55.61	-	-	-	-	0	-	-0.25%
2024-02-09	56.96	56.60	57.10	-	-	0	0	-	55.75	55.40	55.89	-	-	0	-	0.00%
2024-02-08	56.96	-	-	-	-	0	0	-	55.75	-	-	-	-	0	-	0.00%
2024-02-07	56.96	-	-	-	-	0	0	-	55.75	-	-	-	-	0	-	-0.07%
2024-02-06	57.00	-	-	-	-	0	0	-	55.79	-	-	-	-	0	-	0.07%
2024-02-05	56.96	-	-	-	-	0	0	-	55.75	-	-	-	-	0	-	-0.07%
2024-02-02	57.00	-	-	-	-	0	0	-	55.79	-	-	-	-	0	-	0.07%
2024-02-01	56.96	-	-	-	-	0	0	-	55.75	-	-	-	-	0	-	0.04%
2024-01-31	56.94	-	-	-	-	0	0	-	55.73	-	-	-	-	0	-	0.14%
2024-01-30	56.86	-	-	-	-	0	0	-	55.65	-	-	-	-	0	-	0.07%
2024-01-29	56.82	-	-	-	-	0	0	-	55.61	-	-	-	-	0	-	0.00%
2024-01-26	56.82	-	-	-	-	0	0	-	55.61	-	-	-	-	0	-	-0.32%
2024-01-25	57.00	-	-	56.98	57.00	720	41,039	56.999	55.79	-	-	55.77	55.79	736	55.786	0.25%
2024-01-24	56.86	-	-	-	-	0	0	-	55.65	-	-	-	-	0	-	0.00%
2024-01-23	56.86	-	-	-	-	0	0	-	55.65	-	-	-	-	0	-	0.60%
2024-01-22	56.52	-	-	-	-	0	0	-	55.32	-	-	-	-	0	-	0.00%
2024-01-19	56.52	-	-	-	-	0	0	-	55.32	-	-	-	-	0	-	0.07%
2024-01-18	56.48	-	-	56.40	56.50	60	3,385	56.417	55.28	-	-	55.20	55.30	61	55.216	0.18%
2024-01-17	56.38	-	-	56.38	56.38	660	37,210	56.379	55.18	-	-	55.18	55.18	674	55.179	-0.32%
2024-01-16	56.56	-	-	-	-	0	0	-	55.36	-	-	-	-	0	-	-0.14%
2024-01-15	56.64	-	-	-	-	0	0	-	55.43	-	-	-	-	0	-	-0.14%
2024-01-12	56.72	-	-	56.72	56.72	50	2,836	56.720	55.51	-	-	55.51	55.51	51	55.513	-0.04%
2024-01-11	56.74	56.50	-	56.70	56.70	200	11,340	56.700	55.53	55.30	-	55.49	55.49	204	55.494	0.11%
2024-01-10	56.68	-	-	-	-	0	0	-	55.47	-	-	-	-	0	-	0.00%
2024-01-09	56.68	-	-	-	-	0	0	-	55.47	-	-	-	-	0	-	0.00%
2024-01-08	56.68	-	-	-	-	0	0	-	55.47	-	-	-	-	0	-	0.00%
2024-01-05	56.68	-	-	-	-	0	0	-	55.47	-	-	-	-	0	-	0.00%
2024-01-04	56.68	-	-	56.68	56.68	200	11,336	56.680	55.47	-	-	55.47	55.47	204	55.474	-0.14%
2024-01-03	56.76	-	-	-	-	0	0	-	55.55	-	-	-	-	0	-	-0.25%
2024-01-02	56.90	-	-	56.94	56.94	20	1,138	56.900	55.69	-	-	55.73	55.73	20	55.689	-0.52%
2023-12-29	57.20	-	-	57.26	57.26	3,000	171,780	57.260	55.98	-	-	56.04	56.04	3,065	56.042	0.32%
2023-12-28	57.02	-	-	-	-	0	0	-	55.81	-	-	-	-	0	-	0.53%
2023-12-27	56.72	-	-	-	-	0	0	-	55.51	-	-	-	-	0	-	0.28%
2023-12-22	56.56	-	-	-	-	0	0	-	55.36	-	-	-	-	0	-	0.04%
2023-12-21	56.54	-	-	-	-	0	0	-	55.34	-	-	-	-	0	-	-0.04%
2023-12-20	56.56	53.74	-	56.56	56.56	460	26,017	56.559	55.36	52.60	-	55.36	55.36	470	55.355	0.21%
2023-12-19	56.44	-	-	-	-	0	0	-	55.24	-	-	-	-	0	-	-0.21%
2023-12-18	56.56	53.74	-	-	-	0	0	-	55.36	52.60	-	-	-	0	-	-0.14%
2023-12-15	56.64	-	-	-	-	0	0	-	55.43	-	-	-	-	0	-	0.46%
2023-12-14	57.08	54.24	-	-	-	0	0	-	55.18	52.44	-	-	-	0	-	0.78%
2023-12-13	56.64	53.82	-	56.62	56.62	9,000	509,580	56.620	54.76	52.03	-	54.74	54.74	9,310	54.737	0.04%
2023-12-12	56.62	-	53.80	-	-	0	0	-	54.74	-	52.01	-	-	0	-	0.00%
2023-12-11	56.62	56.60	-	-	-	0	0	-	54.74	54.72	-	-	-	0	-	-0.25%
2023-12-08	56.76	56.60	-	-	-	0	0	-	54.87	54.72	-	-	-	0	-	0.00%
2023-12-07	56.76	56.60	-	-	-	0	0	-	54.87	54.72	-	-	-	0	-	0.00%
2023-12-06	56.76	56.60	-	-	-	0	0	-	54.87	54.72	-	-	-	0	-	-0.18%
2023-12-05	56.86	56.60	-	-	-	0	0	-	54.97	54.72	-	-	-	0	-	0.00%
2023-12-04	56.86	56.60	-	-	-	0	0	-	54.97	54.72	-	-	-	0	-	0.07%
2023-12-01	56.82	56.60	-	56.82	56.98	2,120	120,743	56.954	54.93	54.72	-	54.93	55.08	2,193	55.060	-0.11%
2023-11-30	56.88	59.72	-	-	-	0	0	-	54.99	57.73	-	-	-	0	-	0.00%
2023-11-29	56.88	56.60	-	-	-	0	0	-	54.99	54.72	-	-	-	0	-	0.46%
2023-11-28	56.62	-	-	-	-	0	0	-	54.74	-	-	-	-	0	-	0.00%
2023-11-27	56.62	-	-	-	-	0	0	-	54.74	-	-	-	-	0	-	-0.04%
2023-11-24	56.64	-	-	-	-	0	0	-	54.76	-	-	-	-	0	-	-0.18%
2023-11-23	56.74	-	-	56.66	56.72	720	40,816	56.689	54.85	-	-	54.78	54.83	745	54.803	-0.07%
2023-11-22	56.78	-	-	-	-	0	0	-	54.89	-	-	-	-	0	-	-0.04%
2023-11-21	56.80	-	-	56.50	56.70	290	16,415	56.603	54.91	-	-	54.62	54.81	300	54.721	0.53%
2023-11-20	56.50	-	56.50	56.10	56.50	370	20,821	56.273	54.62	-	54.62	54.23	54.62	383	54.401	0.93%
2023-11-17	55.98	-	56.10	55.98	55.98	40	2,239	55.975	54.12	-	54.23	54.12	54.12	41	54.113	-0.14%
2023-11-16	56.06	-	56.10	-	-	0	0	-	54.20	-	54.23	-	-	0	-	-0.07%
2023-11-15	56.10	-	56.10	55.80	56.10	380	21,254	55.932	54.23	-	54.23	53.94	54.23	393	54.071	0.75%
2023-11-14	55.68	-	55.80	55.70	55.70	140	7,798	55.700	53.83	-	53.94	53.85	53.85	145	53.847	0.04%
2023-11-13	55.66	-	56.00	55.64	55.64	40	2,225	55.625	53.81	-	54.14	53.79	53.79	41	53.775	-0.04%
2023-11-10	55.68	-	56.00	-	-	0	0	-	53.83	-	54.14	-	-	0	-	-0.22%
2023-11-09	55.80	-	-	-	-	0	0	-	53.94	-	-	-	-	0	-	-0.18%
2023-11-08	55.90	-	-	55.86	55.90	120	6,705	55.875	54.04	-	-	54.00	54.04	124	54.016	0.22%
2023-11-07	55.78	-	-	-	-	0	0	-	53.92	-	-	-	-	0	-	0.00%
2023-11-06	55.78	-	-	-	-	0	0	-	53.92	-	-	-	-	0	-	0.47%
2023-11-03	55.52	55.52	-	55.52	55.52	320	17,766	55.519	53.67	53.67	-	53.67	53.67	331	53.672	0.18%
2023-11-02	55.42	-	-	-	-	0	0	-	53.58	-	-	-	-	0	-	0.00%
2023-11-01	55.42	-	-	55.42	55.42	20	1,108	55.400	53.58	-	-	53.58	53.58	21	53.557	-0.07%
2023-10-31	55.46	-	-	55.48	55.48	1,000	55,480	55.480	53.62	-	-	53.63	53.63	1,034	53.634	0.07%
2023-10-30	55.42	-	-	-	-	0	0	-	53.58	-	-	-	-	0	-	0.00%
2023-10-27	55.42	-	-	-	-	0	0	-	53.58	-	-	-	-	0	-	0.00%
2023-10-26	55.42	-	-	-	-	0	0	-	53.58	-	-	-	-	0	-	-0.11%
2023-10-25	55.48	-	-	-	-	0	0	-	53.63	-	-	-	-	0	-	0.00%
2023-10-24	55.48	-	-	55.50	55.50	10	555	55.500	53.63	-	-	53.65	53.65	10	53.654	0.33%
2023-10-20	55.30	-	-	-	-	0	0	-	53.46	-	-	-	-	0	-	-0.07%
2023-10-19	55.34	-	-	-	-	0	0	-	53.50	-	-	-	-	0	-	-0.22%
2023-10-18	55.46	-	-	-	-	0	0	-	53.62	-	-	-	-	0	-	0.14%
2023-10-17	55.38	-	-	-	-	0	0	-	53.54	-	-	-	-	0	-	0.22%
2023-10-16	55.26	55.26	55.76	55.26	55.44	1,200	66,495	55.413	53.42	53.42	53.91	53.42	53.60	1,241	53.569	-0.54%
2023-10-13	55.56	-	-	-	-	0	0	-	53.71	-	-	-	-	0	-	-0.04%
2023-10-12	55.58	-	-	-	-	0	0	-	53.73	-	-	-	-	0	-	0.00%
2023-10-11	55.58	-	-	-	-	0	0	-	53.73	-	-	-	-	0	-	-0.07%
2023-10-10	55.62	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.00%
2023-10-09	55.62	-	-	-	-	0	0	-	53.77	-	-	-	-	0	-	0.14%
2023-10-06	55.54	-	62.00	-	-	0	0	-	53.69	-	59.94	-	-	0	-	0.07%
2023-10-05	55.50	-	62.00	-	-	0	0	-	53.65	-	59.94	-	-	0	-	0.00%
2023-10-04	55.50	-	62.00	55.50	55.50	1,200	66,600	55.500	53.65	-	59.94	53.65	53.65	1,241	53.654	0.07%
2023-10-03	55.46	-	62.00	55.46	55.54	70	3,883	55.471	53.62	-	59.94	53.62	53.69	72	53.626	-0.36%
2023-09-29	55.66	-	62.00	-	-	0	0	-	53.81	-	59.94	-	-	0	-	0.22%
2023-09-28	55.54	55.40	62.00	55.50	55.56	14,010	778,355	55.557	53.69	53.56	59.94	53.65	53.71	14,492	53.709	0.18%
2023-09-27	55.44	-	55.72	-	-	0	0	-	53.60	-	53.87	-	-	0	-	0.00%
2023-09-26	55.44	-	55.72	-	-	0	0	-	53.60	-	53.87	-	-	0	-	0.00%
2023-09-25	55.44	-	55.72	-	-	0	0	-	53.60	-	53.87	-	-	0	-	-0.29%
2023-09-22	55.60	-	55.72	55.52	55.60	2,400	133,344	55.560	53.75	-	53.87	53.67	53.75	2,483	53.712	0.00%
2023-09-21	55.60	-	55.72	55.62	55.62	20	1,112	55.600	53.75	-	53.87	53.77	53.77	21	53.750	0.07%
2023-09-20	55.56	-	55.72	-	-	0	0	-	53.71	-	53.87	-	-	0	-	-0.18%
2023-09-19	55.66	-	55.72	-	-	0	0	-	53.81	-	53.87	-	-	0	-	-0.11%
2023-09-18	55.72	-	55.72	-	-	0	0	-	53.87	-	53.87	-	-	0	-	-0.29%
2023-09-15	55.88	-	56.10	-	-	0	0	-	54.02	-	54.23	-	-	0	-	0.00%
2023-09-14	55.88	-	62.00	55.88	55.88	10	558	55.800	54.02	-	59.94	54.02	54.02	10	53.944	0.32%
2023-09-13	55.70	-	62.00	-	-	0	0	-	53.85	-	59.94	-	-	0	-	0.04%
2023-09-12	55.68	-	62.00	-	-	0	0	-	53.83	-	59.94	-	-	0	-	0.00%
2023-09-11	55.68	-	62.00	-	-	0	0	-	53.83	-	59.94	-	-	0	-	0.29%
2023-09-07	55.52	-	62.00	-	-	0	0	-	53.67	-	59.94	-	-	0	-	-0.47%
2023-09-06	55.78	-	62.00	-	-	0	0	-	53.92	-	59.94	-	-	0	-	-0.18%
2023-09-05	55.88	-	62.00	55.92	55.92	20	1,118	55.900	54.02	-	59.94	54.06	54.06	21	54.040	-0.46%
2023-09-04	56.14	55.80	62.00	56.18	56.18	10	561	56.100	54.27	53.94	59.94	54.31	54.31	10	54.234	0.14%
2023-08-31	56.06	-	62.00	-	-	0	0	-	54.20	-	59.94	-	-	0	-	0.00%
2023-08-30	56.06	-	62.00	-	-	0	0	-	54.20	-	59.94	-	-	0	-	-0.04%
2023-08-29	56.08	-	62.00	-	-	0	0	-	54.21	-	59.94	-	-	0	-	-0.07%
2023-08-28	56.12	-	63.00	-	-	0	0	-	54.25	-	60.90	-	-	0	-	-0.11%
2023-08-25	56.18	-	63.00	-	-	0	0	-	54.31	-	60.90	-	-	0	-	0.00%
2023-08-24	56.18	-	63.00	-	-	0	0	-	54.31	-	60.90	-	-	0	-	0.25%
2023-08-23	56.04	-	63.00	-	-	0	0	-	54.18	-	60.90	-	-	0	-	0.00%
2023-08-22	56.04	-	63.00	-	-	0	0	-	54.18	-	60.90	-	-	0	-	0.43%
2023-08-21	55.80	-	63.00	-	-	0	0	-	53.94	-	60.90	-	-	0	-	0.00%
2023-08-18	55.80	-	63.00	-	-	0	0	-	53.94	-	60.90	-	-	0	-	0.25%
2023-08-17	55.66	-	63.00	-	-	0	0	-	53.81	-	60.90	-	-	0	-	-0.25%
2023-08-16	55.80	-	63.00	55.72	55.80	102,300	5,704,877	55.766	53.94	-	60.90	53.87	53.94	105,820	53.911	0.14%
2023-08-15	55.72	-	63.00	55.78	55.78	12,000	669,360	55.780	53.87	-	60.90	53.92	53.92	12,413	53.924	-0.39%
2023-08-14	55.94	-	63.00	-	-	0	0	-	54.08	-	60.90	-	-	0	-	-0.07%
2023-08-11	55.98	-	63.00	56.00	56.00	40,000	2,240,000	56.000	54.12	-	60.90	54.14	54.14	41,376	54.137	-0.43%
2023-08-10	56.22	56.00	63.00	-	-	0	0	-	54.35	54.14	60.90	-	-	0	-	0.00%
2023-08-09	56.22	56.00	63.00	-	-	0	0	-	54.35	54.14	60.90	-	-	0	-	0.21%
2023-08-08	56.10	56.00	63.00	-	-	0	0	-	54.23	54.14	60.90	-	-	0	-	-0.36%
2023-08-07	56.30	56.00	63.00	-	-	0	0	-	54.43	54.14	60.90	-	-	0	-	0.00%
2023-08-04	56.30	-	63.00	-	-	0	0	-	54.43	-	60.90	-	-	0	-	0.07%
2023-08-03	56.26	-	63.00	-	-	0	0	-	54.39	-	60.90	-	-	0	-	0.00%
2023-08-02	56.26	-	63.00	-	-	0	0	-	54.39	-	60.90	-	-	0	-	-0.21%
2023-08-01	56.38	-	63.00	-	-	0	0	-	54.50	-	60.90	-	-	0	-	-0.21%
2023-07-31	56.50	-	63.00	-	-	0	0	-	54.62	-	60.90	-	-	0	-	0.04%
2023-07-28	56.48	-	63.00	-	-	0	0	-	54.60	-	60.90	-	-	0	-	-0.39%
2023-07-27	56.70	-	63.00	56.76	56.76	170	9,649	56.759	54.81	-	60.90	54.87	54.87	176	54.871	0.28%
2023-07-26	56.54	-	63.00	-	-	0	0	-	54.66	-	60.90	-	-	0	-	-0.25%
2023-07-25	56.68	-	63.00	-	-	0	0	-	54.79	-	60.90	-	-	0	-	0.67%
2023-07-24	56.30	-	63.00	-	-	0	0	-	54.43	-	60.90	-	-	0	-	-0.18%
2023-07-21	56.40	-	63.00	-	-	0	0	-	54.52	-	60.90	-	-	0	-	0.32%
2023-07-20	56.22	-	63.00	-	-	0	0	-	54.35	-	60.90	-	-	0	-	0.36%
2023-07-19	56.02	-	63.00	-	-	0	0	-	54.16	-	60.90	-	-	0	-	-0.67%
2023-07-18	56.40	-	63.00	-	-	0	0	-	54.52	-	60.90	-	-	0	-	-0.42%
2023-07-14	56.64	-	-	-	-	0	0	-	54.76	-	-	-	-	0	-	0.35%
2023-07-13	56.44	-	-	-	-	0	0	-	54.56	-	-	-	-	0	-	0.32%
2023-07-12	56.26	-	-	-	-	0	0	-	54.39	-	-	-	-	0	-	0.21%
2023-07-11	56.14	-	-	-	-	0	0	-	54.27	-	-	-	-	0	-	0.47%
2023-07-10	55.88	-	-	-	-	0	0	-	54.02	-	-	-	-	0	-	0.25%
2023-07-07	55.74	-	-	-	-	0	0	-	53.89	-	-	-	-	0	-	0.07%
2023-07-06	55.70	-	-	-	-	0	0	-	53.85	-	-	-	-	0	-	-0.21%
2023-07-05	55.82	-	-	-	-	0	0	-	53.96	-	-	-	-	0	-	-0.25%
2023-07-04	55.96	-	-	55.82	55.82	100	5,582	55.820	54.10	-	-	53.96	53.96	103	53.963	0.47%
2023-07-03	55.70	-	-	55.70	55.70	180	10,026	55.700	53.85	-	-	53.85	53.85	186	53.847	-0.04%
2023-06-30	55.72	-	63.00	-	-	0	0	-	53.87	-	60.90	-	-	0	-	-0.21%
2023-06-29	55.84	-	63.00	-	-	0	0	-	53.98	-	60.90	-	-	0	-	0.00%
2023-06-28	55.84	-	63.00	-	-	0	0	-	53.98	-	60.90	-	-	0	-	-0.29%
2023-06-27	56.00	-	63.00	-	-	0	0	-	54.14	-	60.90	-	-	0	-	0.36%
2023-06-26	55.80	-	63.00	55.86	56.00	13,060	729,799	55.881	53.94	-	60.90	54.00	54.14	13,509	54.022	-0.20%
2023-06-23	56.62	-	56.62	-	-	0	0	-	54.05	-	54.05	-	-	0	-	-0.25%
2023-06-21	56.76	-	63.00	-	-	0	0	-	54.18	-	60.14	-	-	0	-	-0.11%
2023-06-20	56.82	-	63.00	-	-	0	0	-	54.24	-	60.14	-	-	0	-	-0.25%
2023-06-19	56.96	-	63.00	-	-	0	0	-	54.38	-	60.14	-	-	0	-	-0.45%
2023-06-16	57.22	-	63.00	57.20	57.20	10,000	572,000	57.200	54.62	-	60.14	54.60	54.60	10,475	54.605	0.21%
2023-06-15	57.10	-	63.00	57.08	57.08	10,000	570,800	57.080	54.51	-	60.14	54.49	54.49	10,475	54.490	-0.07%
2023-06-14	57.14	-	63.00	-	-	0	0	-	54.55	-	60.14	-	-	0	-	0.00%
2023-06-13	57.14	-	63.00	57.14	57.14	50	2,857	57.140	54.55	-	60.14	54.55	54.55	52	54.548	-0.10%
2023-06-12	57.20	-	63.00	-	-	0	0	-	54.60	-	60.14	-	-	0	-	-0.14%
2023-06-09	57.28	-	63.00	-	-	0	0	-	54.68	-	60.14	-	-	0	-	0.03%
2023-06-08	57.26	-	63.00	-	-	0	0	-	54.66	-	60.14	-	-	0	-	-0.07%
2023-06-07	57.30	-	63.00	-	-	0	0	-	54.70	-	60.14	-	-	0	-	-0.17%
2023-06-06	57.40	-	63.00	57.38	57.40	4,000	229,560	57.390	54.80	-	60.14	54.78	54.80	4,190	54.786	0.21%
2023-06-05	57.28	-	63.00	57.38	57.38	100	5,738	57.380	54.68	-	60.14	54.78	54.78	105	54.777	-0.42%
2023-06-02	57.52	-	63.00	-	-	0	0	-	54.91	-	60.14	-	-	0	-	0.56%
2023-06-01	57.20	-	63.00	-	-	0	0	-	54.60	-	60.14	-	-	0	-	-0.03%
2023-05-31	57.22	-	63.00	-	-	0	0	-	54.62	-	60.14	-	-	0	-	-0.28%
2023-05-30	57.38	-	63.00	57.46	57.46	1,000	57,460	57.460	54.78	-	60.14	54.85	54.85	1,048	54.853	-0.17%
2023-05-29	57.48	-	57.56	57.54	57.54	100	5,754	57.540	54.87	-	54.95	54.93	54.93	105	54.930	-0.10%
2023-05-25	57.54	-	63.00	-	-	0	0	-	54.93	-	60.14	-	-	0	-	-0.28%
2023-05-24	57.70	-	63.00	-	-	0	0	-	55.08	-	60.14	-	-	0	-	0.00%
2023-05-23	57.70	-	63.00	-	-	0	0	-	55.08	-	60.14	-	-	0	-	0.00%
2023-05-22	57.70	-	63.00	57.74	57.74	100	5,774	57.740	55.08	-	60.14	55.12	55.12	105	55.120	0.03%
2023-05-19	57.68	-	63.00	-	-	0	0	-	55.06	-	60.14	-	-	0	-	-0.03%
2023-05-18	57.70	-	63.00	-	-	0	0	-	55.08	-	60.14	-	-	0	-	-0.35%
2023-05-17	57.90	-	63.00	57.92	58.00	40	2,318	57.950	55.27	-	60.14	55.29	55.37	42	55.321	-0.72%
2023-05-16	58.32	-	63.00	-	-	0	0	-	55.67	-	60.14	-	-	0	-	-0.14%
2023-05-15	58.40	-	63.00	58.38	58.46	1,110	64,881	58.451	55.75	-	60.14	55.73	55.81	1,163	55.800	-0.21%
2023-05-12	58.52	-	58.54	-	-	0	0	-	55.87	-	55.88	-	-	0	-	-0.07%
2023-05-11	58.56	-	63.00	-	-	0	0	-	55.90	-	60.14	-	-	0	-	-0.10%
2023-05-10	58.62	-	63.00	-	-	0	0	-	55.96	-	60.14	-	-	0	-	-0.14%
2023-05-09	58.70	-	63.00	-	-	0	0	-	56.04	-	60.14	-	-	0	-	-0.10%
2023-05-08	58.76	-	63.00	-	-	0	0	-	56.09	-	60.14	-	-	0	-	0.00%
2023-05-05	58.76	-	63.00	-	-	0	0	-	56.09	-	60.14	-	-	0	-	0.20%
2023-05-04	58.64	-	63.00	-	-	0	0	-	55.98	-	60.14	-	-	0	-	0.07%
2023-05-03	58.60	-	63.00	58.44	58.58	350	20,501	58.574	55.94	-	60.14	55.79	55.92	367	55.917	0.31%
2023-05-02	58.42	58.32	63.00	58.60	58.60	10	586	58.600	55.77	55.67	60.14	55.94	55.94	10	55.941	-0.31%
2023-04-28	58.60	58.32	63.00	58.60	58.60	1,000	58,600	58.600	55.94	55.67	60.14	55.94	55.94	1,048	55.941	0.14%
2023-04-27	58.52	58.32	63.00	-	-	0	0	-	55.87	55.67	60.14	-	-	0	-	0.00%
2023-04-26	58.52	58.32	63.00	-	-	0	0	-	55.87	55.67	60.14	-	-	0	-	0.00%
2023-04-25	58.52	58.32	63.00	-	-	0	0	-	55.87	55.67	60.14	-	-	0	-	-0.10%
2023-04-24	58.58	-	63.00	58.58	58.58	10,000	585,800	58.580	55.92	-	60.14	55.92	55.92	10,475	55.922	-0.10%
2023-04-21	58.64	-	63.00	-	-	0	0	-	55.98	-	60.14	-	-	0	-	0.00%
2023-04-20	58.64	58.64	63.00	58.64	58.64	190	11,141	58.637	55.98	55.98	60.14	55.98	55.98	199	55.977	0.10%
2023-04-19	58.58	-	63.00	-	-	0	0	-	55.92	-	60.14	-	-	0	-	-0.31%
2023-04-18	58.76	-	63.00	-	-	0	0	-	56.09	-	60.14	-	-	0	-	-0.03%
2023-04-17	58.78	-	63.00	58.78	58.78	17,000	999,260	58.780	56.11	-	60.14	56.11	56.11	17,808	56.113	-0.31%
2023-04-14	58.96	-	63.00	58.90	59.02	138,740	8,175,063	58.924	56.29	-	60.14	56.23	56.34	145,333	56.250	0.27%
2023-04-13	58.80	58.88	63.00	-	-	0	0	-	56.13	56.21	60.14	-	-	0	-	0.17%
2023-04-12	58.70	-	63.00	58.70	58.72	25,610	1,503,307	58.700	56.04	-	60.14	56.04	56.06	26,827	56.037	0.10%
2023-04-11	58.64	-	63.00	-	-	0	0	-	55.98	-	60.14	-	-	0	-	0.00%
2023-04-06	58.64	-	63.00	-	-	0	0	-	55.98	-	60.14	-	-	0	-	0.00%
2023-04-04	58.64	-	63.00	-	-	0	0	-	55.98	-	60.14	-	-	0	-	0.00%
2023-04-03	58.64	-	63.00	58.64	58.64	100	5,864	58.640	55.98	-	60.14	55.98	55.98	105	55.980	-0.20%
2023-03-31	58.76	58.76	63.00	-	-	4,000	235,592	58.898	56.09	56.09	60.14	-	-	4,190	56.226	0.41%
2023-03-30	58.52	58.52	63.00	58.40	58.40	1,410	82,344	58.400	55.87	55.87	60.14	55.75	55.75	1,477	55.751	-0.24%
2023-03-29	58.66	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	-0.17%
2023-03-28	58.76	-	58.78	-	-	0	0	-	56.09	-	56.11	-	-	0	-	-0.03%
2023-03-27	58.78	-	58.90	58.82	58.82	110	6,470	58.818	56.11	-	56.23	56.15	56.15	115	56.150	-0.24%
2023-03-24	58.92	-	63.00	-	-	0	0	-	56.25	-	60.14	-	-	0	-	-0.17%
2023-03-23	59.02	-	63.00	-	-	0	0	-	56.34	-	60.14	-	-	0	-	0.96%
2023-03-22	58.46	-	63.00	-	-	0	0	-	55.81	-	60.14	-	-	0	-	0.03%
2023-03-21	58.44	-	65.00	58.38	58.38	8,150	475,797	58.380	55.79	-	62.05	55.73	55.73	8,537	55.731	0.07%
2023-03-20	58.40	-	65.00	58.36	58.64	240	14,039	58.496	55.75	-	62.05	55.71	55.98	251	55.842	-0.34%
2023-03-17	58.60	-	65.00	-	-	0	0	-	55.94	-	62.05	-	-	0	-	0.31%
2023-03-16	58.42	58.30	65.00	-	-	0	0	-	55.77	55.66	62.05	-	-	0	-	0.00%
2023-03-15	58.42	58.00	65.00	-	-	0	0	-	55.77	55.37	62.05	-	-	0	-	0.00%
2023-03-14	58.42	58.00	65.00	-	-	0	0	-	55.77	55.37	62.05	-	-	0	-	0.48%
2023-03-13	58.14	-	65.00	-	-	0	0	-	55.50	-	62.05	-	-	0	-	0.80%
2023-03-10	57.68	-	65.00	-	-	0	0	-	55.06	-	62.05	-	-	0	-	0.00%
2023-03-09	57.68	-	65.00	-	-	0	0	-	55.06	-	62.05	-	-	0	-	0.00%
2023-03-08	57.68	-	65.00	-	-	0	0	-	55.06	-	62.05	-	-	0	-	-0.55%
2023-03-07	58.00	-	65.00	58.00	58.00	100	5,800	58.000	55.37	-	62.05	55.37	55.37	105	55.369	-0.14%
2023-03-06	58.08	-	65.00	-	-	0	0	-	55.45	-	62.05	-	-	0	-	0.00%
2023-03-03	58.08	-	65.00	-	-	0	0	-	55.45	-	62.05	-	-	0	-	0.00%
2023-03-02	58.08	-	65.00	-	-	0	0	-	55.45	-	62.05	-	-	0	-	0.00%
2023-03-01	58.08	-	65.00	57.72	57.96	240	13,881	57.838	55.45	-	62.05	55.10	55.33	251	55.214	0.83%
2023-02-28	57.60	-	65.00	-	-	0	0	-	54.99	-	62.05	-	-	0	-	0.00%
2023-02-27	57.60	-	65.00	-	-	0	0	-	54.99	-	62.05	-	-	0	-	-0.55%
2023-02-24	57.92	-	65.00	-	-	0	0	-	55.29	-	62.05	-	-	0	-	-0.65%
2023-02-23	58.30	-	65.00	-	-	0	0	-	55.66	-	62.05	-	-	0	-	0.00%
2023-02-22	58.30	-	65.00	-	-	0	0	-	55.66	-	62.05	-	-	0	-	-0.21%
2023-02-21	58.42	-	65.00	-	-	0	0	-	55.77	-	62.05	-	-	0	-	0.00%
2023-02-20	58.42	-	65.00	-	-	0	0	-	55.77	-	62.05	-	-	0	-	0.00%
2023-02-17	58.42	-	65.00	-	-	0	0	-	55.77	-	62.05	-	-	0	-	-0.10%
2023-02-16	58.48	-	65.00	-	-	0	0	-	55.83	-	62.05	-	-	0	-	0.00%
2023-02-15	58.48	58.48	65.00	58.44	58.46	4,000	233,800	58.450	55.83	55.83	62.05	55.79	55.81	4,190	55.798	-0.41%
2023-02-14	58.72	-	65.00	58.72	58.72	190	11,156	58.716	56.06	-	62.05	56.06	56.06	199	56.052	-0.27%
2023-02-13	58.88	-	65.00	-	-	0	0	-	56.21	-	62.05	-	-	0	-	-0.20%
2023-02-10	59.00	-	65.00	-	-	0	0	-	56.32	-	62.05	-	-	0	-	0.00%
2023-02-09	59.00	-	65.00	-	-	0	0	-	56.32	-	62.05	-	-	0	-	0.00%
2023-02-08	59.00	-	65.00	58.98	58.98	9,000	530,820	58.980	56.32	-	62.05	56.30	56.30	9,428	56.304	-0.17%
2023-02-07	59.10	-	65.00	-	-	0	0	-	56.42	-	62.05	-	-	0	-	0.00%
2023-02-06	59.10	-	59.10	-	-	0	0	-	56.42	-	56.42	-	-	0	-	-0.74%
2023-02-03	59.54	-	65.00	-	-	0	0	-	56.84	-	62.05	-	-	0	-	-0.07%
2023-02-02	59.58	-	65.00	59.56	59.58	540	32,169	59.572	56.88	-	62.05	56.86	56.88	566	56.870	0.34%
2023-02-01	59.38	-	59.34	59.48	59.48	340	20,223	59.479	56.69	-	56.65	56.78	56.78	356	56.781	-0.13%
2023-01-31	59.46	-	-	59.36	59.46	730	43,351	59.385	56.76	-	-	56.67	56.76	765	56.691	0.10%
2023-01-30	59.40	59.22	-	59.40	59.40	1,000	59,400	59.400	56.71	56.53	-	56.71	56.71	1,048	56.705	0.37%
2023-01-27	59.18	-	-	-	-	0	0	-	56.50	-	-	-	-	0	-	0.00%
2023-01-26	59.18	-	65.00	59.08	59.08	30	1,772	59.067	56.50	-	62.05	56.40	56.40	31	56.387	0.24%
2023-01-20	59.04	-	65.00	-	-	0	0	-	56.36	-	62.05	-	-	0	-	0.00%
2023-01-19	59.04	58.76	65.00	-	-	0	0	-	56.36	56.09	62.05	-	-	0	-	0.00%
2023-01-18	59.04	-	65.00	59.04	59.04	20	1,180	59.000	56.36	-	62.05	56.36	56.36	21	56.323	0.51%
2023-01-17	58.74	-	65.00	58.74	59.12	1,040	61,104	58.754	56.08	-	62.05	56.08	56.44	1,089	56.088	-0.68%
2023-01-16	59.14	-	65.00	-	-	0	0	-	56.46	-	62.05	-	-	0	-	0.03%
2023-01-13	59.12	-	65.00	-	-	0	0	-	56.44	-	62.05	-	-	0	-	0.41%
2023-01-12	58.88	-	65.00	-	-	0	0	-	56.21	-	62.05	-	-	0	-	0.34%
2023-01-11	58.68	-	65.00	-	-	0	0	-	56.02	-	62.05	-	-	0	-	0.00%
2023-01-10	58.68	-	65.00	-	-	0	0	-	56.02	-	62.05	-	-	0	-	0.00%
2023-01-09	58.68	-	65.00	-	-	0	0	-	56.02	-	62.05	-	-	0	-	1.14%
2023-01-06	58.02	-	65.00	-	-	0	0	-	55.39	-	62.05	-	-	0	-	0.03%
2023-01-05	58.00	-	65.00	-	-	0	0	-	55.37	-	62.05	-	-	0	-	0.07%
2023-01-04	57.96	-	65.00	57.96	57.96	1,000	57,960	57.960	55.33	-	62.05	55.33	55.33	1,048	55.330	0.31%
2023-01-03	57.78	-	65.00	57.76	57.76	3,000	173,280	57.760	55.16	-	62.05	55.14	55.14	3,143	55.140	1.26%
2022-12-30	57.06	-	57.26	-	-	0	0	-	54.47	-	54.66	-	-	0	-	0.28%
2022-12-29	56.90	-	57.26	-	-	0	0	-	54.32	-	54.66	-	-	0	-	0.00%
2022-12-28	56.90	-	57.26	-	-	0	0	-	54.32	-	54.66	-	-	0	-	0.00%
2022-12-23	56.90	-	57.36	-	-	0	0	-	54.32	-	54.76	-	-	0	-	0.00%
2022-12-22	56.90	-	57.36	-	-	0	0	-	54.32	-	54.76	-	-	0	-	0.00%
2022-12-21	56.90	-	57.36	-	-	0	0	-	54.32	-	54.76	-	-	0	-	0.28%
2022-12-20	56.74	-	57.36	-	-	0	0	-	54.17	-	54.76	-	-	0	-	0.00%
2022-12-19	56.74	56.74	57.36	56.74	56.74	30	1,702	56.733	54.17	54.17	54.76	54.17	54.17	31	54.159	-0.14%
2022-12-16	56.82	56.60	65.00	56.60	56.86	1,070	60,822	56.843	54.24	54.03	62.05	54.03	54.28	1,121	54.264	-0.02%
2022-12-15	57.58	-	65.00	-	-	0	0	-	54.25	-	61.24	-	-	0	-	0.00%
2022-12-14	57.58	-	65.00	-	-	0	0	-	54.25	-	61.24	-	-	0	-	0.31%
2022-12-13	57.40	-	65.00	57.40	57.40	10	574	57.400	54.08	-	61.24	54.08	54.08	11	54.083	-0.28%
2022-12-12	57.56	-	65.00	57.56	57.56	530	30,506	57.559	54.23	-	61.24	54.23	54.23	563	54.232	-0.10%
2022-12-09	57.62	57.56	65.00	-	-	0	0	-	54.29	54.23	61.24	-	-	0	-	0.14%
2022-12-08	57.54	-	65.00	-	-	30	1,731	57.700	54.21	-	61.24	-	-	32	54.365	0.28%
2022-12-07	57.38	-	65.00	-	-	0	0	-	54.06	-	61.24	-	-	0	-	0.10%
2022-12-06	57.32	-	65.00	-	-	0	0	-	54.01	-	61.24	-	-	0	-	-0.17%
2022-12-05	57.42	-	65.00	-	-	0	0	-	54.10	-	61.24	-	-	0	-	0.91%
2022-12-02	56.90	-	65.00	-	-	0	0	-	53.61	-	61.24	-	-	0	-	0.49%
2022-12-01	56.62	-	-	-	-	0	0	-	53.35	-	-	-	-	0	-	0.93%
2022-11-30	56.10	-	-	-	-	0	0	-	52.86	-	-	-	-	0	-	0.07%
2022-11-29	56.06	-	-	-	-	0	0	-	52.82	-	-	-	-	0	-	0.00%
2022-11-28	56.06	-	-	-	-	0	0	-	52.82	-	-	-	-	0	-	-0.57%
2022-11-25	56.38	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2022-11-24	56.38	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2022-11-23	56.38	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2022-11-22	56.38	-	-	-	-	0	0	-	53.12	-	-	-	-	0	-	0.00%
2022-11-21	56.38	-	65.00	-	-	0	0	-	53.12	-	61.24	-	-	0	-	-0.56%
2022-11-18	56.70	-	65.00	-	-	0	0	-	53.42	-	61.24	-	-	0	-	-0.11%
2022-11-17	56.76	-	65.00	-	-	0	0	-	53.48	-	61.24	-	-	0	-	-0.39%
2022-11-16	56.98	-	57.28	56.98	57.28	2,000	114,260	57.130	53.69	-	53.97	53.69	53.97	2,123	53.828	-0.70%
2022-11-15	57.38	57.28	65.00	-	-	0	0	-	54.06	53.97	61.24	-	-	0	-	0.00%
2022-11-14	57.38	-	65.00	57.32	57.32	2,000	114,640	57.320	54.06	-	61.24	54.01	54.01	2,123	54.007	0.38%
2022-11-11	57.16	-	-	57.22	57.22	2,000	114,440	57.220	53.86	-	-	53.91	53.91	2,123	53.913	1.74%
2022-11-10	56.18	-	-	-	-	0	0	-	52.93	-	-	-	-	0	-	0.00%
2022-11-09	56.18	-	-	-	-	0	0	-	52.93	-	-	-	-	0	-	0.00%
2022-11-08	56.18	55.50	-	56.18	56.34	15,390	866,075	56.275	52.93	52.29	-	52.93	53.08	16,334	53.023	-0.07%
2022-11-07	56.22	55.50	-	56.30	56.30	1,080	60,804	56.300	52.97	52.29	-	53.05	53.05	1,146	53.046	0.68%
2022-11-04	55.84	55.50	56.30	-	-	0	0	-	52.61	52.29	53.05	-	-	0	-	0.36%
2022-11-03	55.64	55.50	56.30	55.66	55.66	990	55,172	55.729	52.42	52.29	53.05	52.44	52.44	1,051	52.508	-0.32%
2022-11-02	55.82	55.80	56.00	55.82	55.82	430	24,002	55.819	52.59	52.58	52.76	52.59	52.59	456	52.593	-0.04%
2022-11-01	55.84	55.50	56.30	55.80	55.80	500	27,900	55.800	52.61	52.29	53.05	52.58	52.58	531	52.575	-0.14%
2022-10-31	55.92	55.80	56.00	55.92	56.02	170	9,519	55.994	52.69	52.58	52.76	52.69	52.78	180	52.758	-0.39%
2022-10-28	56.14	55.80	-	56.14	56.34	13,510	759,070	56.186	52.90	52.58	-	52.90	53.08	14,339	52.939	-0.43%
2022-10-27	56.38	56.00	-	56.46	56.68	2,220	126,185	56.840	53.12	52.76	-	53.20	53.40	2,356	53.555	0.28%
2022-10-26	56.22	-	-	-	-	0	0	-	52.97	-	-	-	-	0	-	1.22%
2022-10-25	55.54	-	-	-	-	0	0	-	52.33	-	-	-	-	0	-	-0.72%
2022-10-24	55.94	-	-	-	-	0	0	-	52.71	-	-	-	-	0	-	-0.14%
2022-10-21	56.02	-	-	-	-	0	0	-	52.78	-	-	-	-	0	-	-0.25%
2022-10-20	56.16	-	-	-	-	0	0	-	52.91	-	-	-	-	0	-	-0.32%
2022-10-19	56.34	-	-	-	-	0	0	-	53.08	-	-	-	-	0	-	-0.32%
2022-10-18	56.52	-	-	-	-	0	0	-	53.25	-	-	-	-	0	-	0.00%
2022-10-17	56.52	56.20	-	-	-	0	0	-	53.25	52.95	-	-	-	0	-	-0.14%
2022-10-14	56.60	-	-	56.60	56.60	2,000	113,200	56.600	53.33	-	-	53.33	53.33	2,123	53.329	0.04%
2022-10-13	56.58	-	-	-	-	0	0	-	53.31	-	-	-	-	0	-	0.00%
2022-10-12	56.58	-	-	56.50	56.50	40	2,260	56.500	53.31	-	-	53.23	53.23	42	53.235	0.11%
2022-10-11	56.52	-	-	56.52	56.52	400	22,608	56.520	53.25	-	-	53.25	53.25	425	53.253	-0.70%
2022-10-10	56.92	-	57.00	57.00	57.06	30	1,710	57.000	53.63	-	53.71	53.71	53.76	32	53.706	-0.25%
2022-10-07	57.06	-	-	-	-	0	0	-	53.76	-	-	-	-	0	-	-0.73%
2022-10-06	57.48	-	-	-	-	0	0	-	54.16	-	-	-	-	0	-	0.00%
2022-10-05	57.48	56.50	-	-	-	0	0	-	54.16	53.23	-	-	-	0	-	1.30%
2022-10-03	56.74	-	-	-	-	0	0	-	53.46	-	-	-	-	0	-	-0.53%
2022-09-30	57.04	-	-	-	-	0	0	-	53.74	-	-	-	-	0	-	1.71%
2022-09-29	56.08	-	-	-	-	0	0	-	52.84	-	-	-	-	0	-	0.04%
2022-09-28	56.06	-	-	-	-	0	0	-	52.82	-	-	-	-	0	-	-1.16%
2022-09-27	56.72	-	-	-	-	0	0	-	53.44	-	-	-	-	0	-	0.00%
2022-09-26	56.72	-	-	-	-	0	0	-	53.44	-	-	-	-	0	-	-0.84%
2022-09-23	57.20	-	-	-	-	0	0	-	53.89	-	-	-	-	0	-	0.00%
2022-09-22	57.20	-	-	57.18	57.50	810	46,319	57.184	53.89	-	-	53.88	54.18	860	53.879	-0.90%
2022-09-21	57.72	-	-	-	-	0	0	-	54.38	-	-	-	-	0	-	-0.48%
2022-09-20	58.00	-	-	58.00	58.00	20	1,160	58.000	54.65	-	-	54.65	54.65	21	54.648	0.14%
2022-09-19	57.92	56.00	-	-	-	0	0	-	54.57	52.76	-	-	-	0	-	0.00%
2022-09-16	57.92	-	-	-	-	0	0	-	54.57	-	-	-	-	0	-	-0.41%
2022-09-15	58.16	-	-	58.16	58.16	930	54,088	58.159	54.80	-	-	54.80	54.80	987	54.798	-0.17%
2022-09-14	58.26	-	-	58.26	58.40	110	6,412	58.291	54.89	-	-	54.89	55.02	117	54.922	-0.58%
2022-09-13	58.60	58.00	-	58.60	58.60	240	14,064	58.600	55.21	54.65	-	55.21	55.21	255	55.213	0.03%
2022-09-09	58.58	58.50	58.70	-	-	0	0	-	55.19	55.12	55.31	-	-	0	-	0.38%
2022-09-08	58.36	-	58.50	-	-	0	0	-	54.99	-	55.12	-	-	0	-	0.00%
2022-09-07	58.36	-	58.40	58.12	58.50	6,010	350,103	58.253	54.99	-	55.02	54.76	55.12	6,379	54.887	-0.41%
2022-09-06	58.60	58.50	58.60	58.60	58.60	2,000	117,200	58.600	55.21	55.12	55.21	55.21	55.21	2,123	55.213	0.00%
2022-09-05	58.60	-	58.60	-	-	0	0	-	55.21	-	55.21	-	-	0	-	-0.31%
2022-09-02	58.78	58.72	-	-	-	0	0	-	55.38	55.33	-	-	-	0	-	0.00%
2022-09-01	58.78	58.78	-	-	-	0	0	-	55.38	55.38	-	-	-	0	-	0.10%
2022-08-31	58.72	58.72	-	-	-	0	0	-	55.33	55.33	-	-	-	0	-	0.17%
2022-08-30	58.62	-	-	58.60	58.62	1,670	97,892	58.618	55.23	-	-	55.21	55.23	1,772	55.230	0.03%
2022-08-29	58.60	-	58.60	58.60	58.60	20	1,172	58.600	55.21	-	55.21	55.21	55.21	21	55.213	-0.85%
2022-08-26	59.10	-	59.10	-	-	0	0	-	55.68	-	55.68	-	-	0	-	0.00%
2022-08-25	59.10	-	59.10	-	-	0	0	-	55.68	-	55.68	-	-	0	-	0.00%
2022-08-24	59.10	-	59.10	-	-	0	0	-	55.68	-	55.68	-	-	0	-	0.00%
2022-08-23	59.10	-	59.10	-	-	0	0	-	55.68	-	55.68	-	-	0	-	-0.24%
2022-08-22	59.24	-	59.30	59.24	59.24	100	5,924	59.240	55.82	-	55.87	55.82	55.82	106	55.816	-0.30%
2022-08-19	59.42	-	65.00	59.34	59.34	420	24,922	59.338	55.99	-	61.24	55.91	55.91	446	55.909	-0.03%
2022-08-18	59.44	-	65.00	59.44	59.58	600	35,734	59.557	56.00	-	61.24	56.00	56.14	637	56.115	-0.23%
2022-08-17	59.58	-	65.00	-	-	0	0	-	56.14	-	61.24	-	-	0	-	0.03%
2022-08-16	59.56	-	65.00	59.62	59.62	100	5,962	59.620	56.12	-	61.24	56.17	56.17	106	56.174	-0.43%
2022-08-15	59.82	-	65.00	59.88	59.88	210	12,574	59.876	56.36	-	61.24	56.42	56.42	223	56.416	0.10%
2022-08-12	59.76	59.76	65.00	-	-	0	0	-	56.31	56.31	61.24	-	-	0	-	0.00%
2022-08-11	59.76	-	65.00	59.68	59.68	10	596	59.600	56.31	-	61.24	56.23	56.23	11	56.155	0.13%
2022-08-10	59.68	-	65.00	-	-	0	0	-	56.23	-	61.24	-	-	0	-	0.00%
2022-08-09	59.68	-	65.00	-	-	0	0	-	56.23	-	61.24	-	-	0	-	0.00%
2022-08-08	59.68	-	65.00	59.68	59.68	20	1,193	59.650	56.23	-	61.24	56.23	56.23	21	56.203	-0.17%
2022-08-05	59.78	59.78	65.00	-	-	0	0	-	56.33	56.33	61.24	-	-	0	-	0.17%
2022-08-04	59.68	59.68	65.00	59.68	59.68	60	3,580	59.667	56.23	56.23	61.24	56.23	56.23	64	56.218	-0.07%
2022-08-03	59.72	59.72	65.00	-	-	0	0	-	56.27	56.27	61.24	-	-	0	-	0.07%
2022-08-02	59.68	59.54	65.00	-	-	0	0	-	56.23	56.10	61.24	-	-	0	-	0.00%
2022-08-01	59.68	59.68	65.00	59.60	59.60	10	596	59.600	56.23	56.23	61.24	56.16	56.16	11	56.155	-0.23%
2022-07-29	59.82	59.72	65.00	-	-	0	0	-	56.36	56.27	61.24	-	-	0	-	0.50%
2022-07-28	59.52	59.52	65.00	-	-	0	0	-	56.08	56.08	61.24	-	-	0	-	0.03%
2022-07-27	59.50	-	65.00	59.50	59.50	10	595	59.500	56.06	-	61.24	56.06	56.06	11	56.061	-0.17%
2022-07-26	59.60	-	59.60	59.60	59.60	10	596	59.600	56.16	-	56.16	56.16	56.16	11	56.155	0.40%
2022-07-25	59.36	59.34	65.00	59.34	59.34	10	593	59.300	55.93	55.91	61.24	55.91	55.91	11	55.873	0.03%
2022-07-22	59.34	-	65.00	59.40	59.40	9,220	547,628	59.396	55.91	-	61.24	55.97	55.97	9,786	55.963	0.14%
2022-07-21	59.26	59.24	65.00	59.24	59.24	440	26,105	59.330	55.84	55.82	61.24	55.82	55.82	467	55.901	-0.50%
2022-07-20	59.56	-	65.00	59.36	59.62	20,920	1,244,359	59.482	56.12	-	61.24	55.93	56.17	22,203	56.044	0.34%
2022-07-19	59.36	59.24	65.00	-	-	0	0	-	55.93	55.82	61.24	-	-	0	-	0.03%
2022-07-18	59.34	-	65.00	-	-	0	0	-	55.91	-	61.24	-	-	0	-	0.07%
2022-07-15	59.30	59.20	65.00	-	-	0	0	-	55.87	55.78	61.24	-	-	0	-	-0.27%
2022-07-14	59.46	58.38	65.00	-	-	0	0	-	56.02	55.01	61.24	-	-	0	-	-0.03%
2022-07-13	59.48	58.38	65.00	-	-	0	0	-	56.04	55.01	61.24	-	-	0	-	0.41%
2022-07-12	59.24	58.88	65.00	59.18	59.50	58,070	3,444,996	59.325	55.82	55.48	61.24	55.76	56.06	61,632	55.896	-0.64%
2022-07-11	59.62	58.88	65.00	-	-	0	0	-	56.17	55.48	61.24	-	-	0	-	0.20%
2022-07-08	59.50	-	-	59.48	59.68	2,000	119,043	59.522	56.06	-	-	56.04	56.23	2,123	56.081	-0.23%
2022-07-07	59.64	-	-	59.64	59.68	40	2,386	59.650	56.19	-	-	56.19	56.23	42	56.203	0.00%
2022-07-06	59.64	59.64	-	59.64	59.64	3,000	178,920	59.640	56.19	56.19	-	56.19	56.19	3,184	56.193	0.00%
2022-07-05	59.64	59.50	-	-	-	0	0	-	56.19	56.06	-	-	-	0	-	0.00%
2022-07-04	59.64	-	-	59.64	59.64	500	29,820	59.640	56.19	-	-	56.19	56.19	531	56.193	0.00%
2022-06-30	59.64	58.80	-	-	-	0	0	-	56.19	55.40	-	-	-	0	-	0.00%
2022-06-29	59.64	-	-	-	-	0	0	-	56.19	-	-	-	-	0	-	-0.10%
2022-06-28	59.70	-	-	-	-	0	0	-	56.25	-	-	-	-	0	-	0.00%
2022-06-27	59.70	59.66	63.60	-	-	0	0	-	56.25	56.21	59.92	-	-	0	-	0.00%
2022-06-24	59.70	-	-	59.70	59.84	400	23,894	59.735	56.25	-	-	56.25	56.38	425	56.283	-0.02%
2022-06-23	60.64	-	63.60	60.68	60.68	200	12,136	60.680	56.26	-	59.01	56.30	56.30	216	56.301	0.17%
2022-06-22	60.54	-	-	-	-	0	0	-	56.17	-	-	-	-	0	-	-0.10%
2022-06-21	60.60	-	63.60	60.60	60.60	56,020	3,394,812	60.600	56.23	-	59.01	56.23	56.23	60,377	56.227	-0.03%
2022-06-20	60.62	-	60.84	-	-	0	0	-	56.25	-	56.45	-	-	0	-	0.17%
2022-06-17	60.52	-	63.60	60.52	60.52	40	2,420	60.500	56.15	-	59.01	56.15	56.15	43	56.134	0.03%
2022-06-16	60.50	60.44	60.54	60.52	60.52	160	9,683	60.519	56.13	56.08	56.17	56.15	56.15	172	56.151	0.46%
2022-06-15	60.22	60.18	63.60	60.18	60.20	167,500	10,083,480	60.200	55.87	55.84	59.01	55.84	55.86	180,528	55.855	-0.10%
2022-06-14	60.28	60.00	60.30	-	-	0	0	-	55.93	55.67	55.95	-	-	0	-	0.00%
2022-06-13	60.28	60.14	63.60	60.56	60.56	10	605	60.500	55.93	55.80	59.01	56.19	56.19	11	56.134	-0.53%
2022-06-10	60.60	60.56	63.60	60.60	60.60	13,000	787,800	60.600	56.23	56.19	59.01	56.23	56.23	14,011	56.227	-0.39%
2022-06-09	60.84	-	63.60	60.70	60.86	7,850	477,647	60.847	56.45	-	59.01	56.32	56.47	8,461	56.456	0.03%
2022-06-08	60.82	60.78	63.60	-	-	0	0	-	56.43	56.39	59.01	-	-	0	-	-0.03%
2022-06-07	60.84	-	63.60	-	-	0	0	-	56.45	-	59.01	-	-	0	-	0.00%
2022-06-06	60.84	-	63.60	-	-	0	0	-	56.45	-	59.01	-	-	0	-	0.53%
2022-06-02	60.52	-	63.60	60.36	60.54	35,410	2,140,776	60.457	56.15	-	59.01	56.00	56.17	38,164	56.094	0.03%
2022-06-01	60.50	-	60.50	60.50	61.00	372,100	22,619,856	60.790	56.13	-	56.13	56.13	56.60	401,043	56.403	-0.53%
2022-05-31	60.82	60.82	63.60	60.70	60.82	7,460	453,309	60.765	56.43	56.43	59.01	56.32	56.43	8,040	56.380	-0.30%
2022-05-30	61.00	61.00	63.60	-	-	0	0	-	56.60	56.60	59.01	-	-	0	-	1.06%
2022-05-27	60.36	-	63.60	60.40	60.40	40,090	2,421,436	60.400	56.00	-	59.01	56.04	56.04	43,208	56.041	-0.10%
2022-05-26	60.42	-	63.60	60.64	60.70	100	6,064	60.640	56.06	-	59.01	56.26	56.32	108	56.264	-0.98%
2022-05-25	61.02	60.86	63.60	61.12	61.12	20	1,222	61.100	56.62	56.47	59.01	56.71	56.71	22	56.691	0.39%
2022-05-24	60.78	60.78	63.60	-	-	319,000	19,466,337	61.023	56.39	56.39	59.01	-	-	343,812	56.619	0.07%
2022-05-23	60.74	60.56	63.60	60.60	60.60	370	22,422	60.600	56.36	56.19	59.01	56.23	56.23	399	56.227	0.23%
2022-05-20	60.60	60.06	63.60	60.10	60.44	1,500	90,221	60.147	56.23	55.73	59.01	55.76	56.08	1,617	55.807	1.07%
2022-05-19	59.96	59.08	63.60	-	-	0	0	-	55.63	54.82	59.01	-	-	0	-	0.00%
2022-05-18	59.96	59.08	61.28	59.96	59.96	50	2,998	59.960	55.63	54.82	56.86	55.63	55.63	54	55.633	0.17%
2022-05-17	59.86	59.08	61.28	-	-	0	0	-	55.54	54.82	56.86	-	-	0	-	0.64%
2022-05-16	59.48	59.08	61.28	-	-	0	0	-	55.19	54.82	56.86	-	-	0	-	0.00%
2022-05-13	59.48	59.40	61.28	59.40	59.48	2,550	151,514	59.417	55.19	55.11	56.86	55.11	55.19	2,748	55.129	-0.27%
2022-05-12	59.64	59.08	61.28	59.72	59.84	110	6,581	59.827	55.34	54.82	56.86	55.41	55.52	119	55.510	-0.43%
2022-05-11	59.90	-	61.28	59.90	60.02	11,350	679,985	59.911	55.58	-	56.86	55.58	55.69	12,233	55.587	-0.43%
2022-05-10	60.16	60.16	63.60	59.98	59.98	10	599	59.900	55.82	55.82	59.01	55.65	55.65	11	55.577	-0.30%
2022-05-06	60.34	-	63.60	60.20	60.34	930	56,046	60.265	55.99	-	59.01	55.86	55.99	1,002	55.915	-1.05%
2022-05-05	60.98	-	61.10	60.98	60.98	1,430	87,201	60.980	56.58	-	56.69	56.58	56.58	1,541	56.579	0.00%
2022-05-04	60.98	60.76	60.98	60.80	60.98	1,040	63,237	60.805	56.58	56.38	56.58	56.41	56.58	1,121	56.417	0.53%
2022-05-03	60.66	-	63.60	60.84	60.94	20	1,217	60.850	56.28	-	59.01	56.45	56.54	22	56.459	-0.69%
2022-04-29	61.08	60.72	63.60	60.62	60.92	20	1,215	60.750	56.67	56.34	59.01	56.25	56.52	22	56.366	0.26%
2022-04-28	60.92	-	63.60	60.92	61.06	1,010	61,530	60.921	56.52	-	59.01	56.52	56.65	1,089	56.524	-0.72%
2022-04-27	61.36	-	61.36	61.36	61.36	70	4,295	61.357	56.93	-	56.93	56.93	56.93	75	56.929	0.00%
2022-04-26	61.36	-	63.60	-	-	0	0	-	56.93	-	59.01	-	-	0	-	0.07%
2022-04-25	61.32	-	63.60	61.24	61.86	6,810	418,634	61.473	56.89	-	59.01	56.82	57.40	7,340	57.037	-1.54%
2022-04-22	62.28	-	63.60	62.22	62.42	5,550	345,776	62.302	57.79	-	59.01	57.73	57.92	5,982	57.806	-0.29%
2022-04-21	62.46	-	62.46	62.46	62.76	80	5,001	62.513	57.95	-	57.95	57.95	58.23	86	58.001	-0.48%
2022-04-20	62.76	-	62.84	62.84	62.84	10	628	62.800	58.23	-	58.30	58.30	58.30	11	58.268	-0.95%
2022-04-19	63.36	-	63.60	63.20	63.38	91,340	5,787,063	63.357	58.79	-	59.01	58.64	58.81	98,445	58.785	-0.28%
2022-04-14	63.54	63.40	63.60	63.58	63.58	178,000	11,317,240	63.580	58.95	58.82	59.01	58.99	58.99	191,845	58.992	0.22%
2022-04-13	63.40	63.40	63.60	-	-	0	0	-	58.82	58.82	59.01	-	-	0	-	0.06%
2022-04-12	63.36	-	63.60	63.38	63.38	10	633	63.300	58.79	-	59.01	58.81	58.81	11	58.732	-0.03%
2022-04-11	63.38	-	63.60	63.38	63.46	177,220	11,239,285	63.420	58.81	-	59.01	58.81	58.88	191,004	58.843	-0.13%
2022-04-08	63.46	63.46	63.60	-	-	0	0	-	58.88	58.88	59.01	-	-	0	-	0.00%
2022-04-07	63.46	63.46	63.60	63.46	63.46	1,000	63,460	63.460	58.88	58.88	59.01	58.88	58.88	1,078	58.880	0.19%
2022-04-06	63.34	63.30	63.46	63.34	63.40	390,010	24,726,633	63.400	58.77	58.73	58.88	58.77	58.82	420,346	58.825	-0.03%
2022-04-04	63.36	-	63.46	63.36	63.44	163,160	10,338,190	63.362	58.79	-	58.88	58.79	58.86	175,851	58.790	-0.03%
2022-04-01	63.38	-	63.46	-	-	0	0	-	58.81	-	58.88	-	-	0	-	0.00%
2022-03-31	63.38	62.82	63.46	63.40	63.44	175,100	11,107,965	63.438	58.81	58.29	58.88	58.82	58.86	188,720	58.860	0.38%
2022-03-30	63.14	62.82	63.60	-	-	0	0	-	58.58	58.29	59.01	-	-	0	-	0.22%
2022-03-29	63.00	63.00	63.60	63.00	63.08	88,500	5,579,360	63.044	58.45	58.45	59.01	58.45	58.53	95,384	58.494	0.32%
2022-03-28	62.80	-	63.60	62.78	63.00	20,330	1,280,077	62.965	58.27	-	59.01	58.25	58.45	21,911	58.421	-0.22%
2022-03-25	62.94	62.94	63.60	-	-	0	0	-	58.40	58.40	59.01	-	-	0	-	0.19%
2022-03-24	62.82	62.66	63.60	-	-	0	0	-	58.29	58.14	59.01	-	-	0	-	0.00%
2022-03-23	62.82	62.76	63.60	62.82	62.82	1,200	75,384	62.820	58.29	58.23	59.01	58.29	58.29	1,293	58.286	-0.06%
2022-03-22	62.86	62.50	63.60	62.86	63.00	4,030	253,330	62.861	58.32	57.99	59.01	58.32	58.45	4,343	58.324	-0.25%
2022-03-21	63.02	62.68	63.60	-	-	0	0	-	58.47	58.16	59.01	-	-	0	-	-0.06%
2022-03-18	63.06	62.94	63.60	-	-	0	0	-	58.51	58.40	59.01	-	-	0	-	-0.03%
2022-03-17	63.08	-	63.60	-	-	0	0	-	58.53	-	59.01	-	-	0	-	0.00%
2022-03-16	63.08	62.84	63.60	62.72	63.08	4,000	251,168	62.792	58.53	58.30	59.01	58.19	58.53	4,311	58.260	0.57%
2022-03-15	62.72	-	63.60	62.62	63.00	17,710	1,113,933	62.899	58.19	-	59.01	58.10	58.45	19,088	58.359	-0.79%
2022-03-14	63.22	63.00	63.60	63.22	63.26	2,500	158,100	63.240	58.66	58.45	59.01	58.66	58.69	2,694	58.676	-0.32%
2022-03-11	63.42	63.00	63.60	-	-	0	0	-	58.84	58.45	59.01	-	-	0	-	0.19%
2022-03-10	63.30	63.00	63.60	-	-	0	0	-	58.73	58.45	59.01	-	-	0	-	-0.09%
2022-03-09	63.36	63.00	63.60	-	-	0	0	-	58.79	58.45	59.01	-	-	0	-	-0.22%
2022-03-08	63.50	63.50	63.60	63.48	63.50	2,500	158,710	63.484	58.92	58.92	59.01	58.90	58.92	2,694	58.902	0.32%
2022-03-07	63.30	63.10	63.50	63.14	63.36	3,590	227,264	63.305	58.73	58.55	58.92	58.58	58.79	3,869	58.736	-0.09%
2022-03-04	63.36	63.28	-	63.28	63.36	1,200	75,952	63.293	58.79	58.71	-	58.71	58.79	1,293	58.726	0.03%
2022-03-03	63.34	63.00	-	-	-	0	0	-	58.77	58.45	-	-	-	0	-	-0.13%
2022-03-02	63.42	63.00	-	63.40	63.48	81,200	5,154,500	63.479	58.84	58.45	-	58.82	58.90	87,516	58.898	-0.06%
2022-03-01	63.46	-	-	63.28	63.46	600	37,977	63.295	58.88	-	-	58.71	58.88	647	58.727	-0.09%
2022-02-28	63.52	-	-	63.40	63.56	2,680	170,001	63.433	58.94	-	-	58.82	58.97	2,888	58.855	0.32%
2022-02-25	63.32	63.00	-	63.28	63.28	1,000	63,280	63.280	58.75	58.45	-	58.71	58.71	1,078	58.713	0.09%
2022-02-24	63.26	62.80	-	-	-	0	0	-	58.69	58.27	-	-	-	0	-	0.16%
2022-02-23	63.16	62.98	-	-	-	0	0	-	58.60	58.43	-	-	-	0	-	0.16%
2022-02-22	63.06	62.80	-	-	-	0	0	-	58.51	58.27	-	-	-	0	-	-0.22%
2022-02-21	63.20	62.80	-	63.14	63.24	21,000	1,327,500	63.214	58.64	58.27	-	58.58	58.68	22,633	58.652	0.06%
2022-02-18	63.16	62.80	-	63.10	63.36	590	37,368	63.336	58.60	58.27	-	58.55	58.79	636	58.765	-0.22%
2022-02-17	63.30	63.06	-	63.10	63.30	480	30,328	63.183	58.73	58.51	-	58.55	58.73	517	58.623	0.38%
2022-02-16	63.06	63.06	-	-	-	0	0	-	58.51	58.51	-	-	-	0	-	0.00%
2022-02-15	63.06	62.80	-	63.00	63.06	1,940	122,317	63.050	58.51	58.27	-	58.45	58.51	2,091	58.500	0.25%
2022-02-14	62.90	62.90	-	62.84	63.02	14,880	936,129	62.912	58.36	58.36	-	58.30	58.47	16,037	58.372	-0.06%
2022-02-11	62.94	62.50	-	63.00	63.00	1,000	63,000	63.000	58.40	57.99	-	58.45	58.45	1,078	58.453	-0.22%
2022-02-10	63.08	63.08	-	-	-	0	0	-	58.53	58.53	-	-	-	0	-	0.10%
2022-02-09	63.02	62.20	-	62.90	63.02	680	42,814	62.962	58.47	57.71	-	58.36	58.47	733	58.418	0.03%
2022-02-08	63.00	62.20	-	63.00	63.14	55,300	3,483,924	63.000	58.45	57.71	-	58.45	58.58	59,601	58.454	-0.13%
2022-02-07	63.08	62.20	-	-	-	0	0	-	58.53	57.71	-	-	-	0	-	-0.16%
2022-02-04	63.18	62.20	-	63.10	63.18	820	51,782	63.149	58.62	57.71	-	58.55	58.62	884	58.591	0.13%
2022-01-31	63.10	62.88	63.10	63.10	63.12	3,180	200,720	63.120	58.55	58.34	58.55	58.55	58.56	3,427	58.564	0.25%
2022-01-28	62.94	62.60	-	-	-	0	0	-	58.40	58.08	-	-	-	0	-	0.00%
2022-01-27	62.94	62.60	-	62.96	62.98	740	46,592	62.962	58.40	58.08	-	58.42	58.43	798	58.418	-0.51%
2022-01-26	63.26	62.98	-	63.26	63.26	160	10,121	63.256	58.69	58.43	-	58.69	58.69	172	58.691	-0.09%
2022-01-25	63.32	63.00	-	63.30	63.32	2,280	144,329	63.302	58.75	58.45	-	58.73	58.75	2,457	58.734	-0.03%
2022-01-24	63.34	63.32	-	63.36	63.36	2,880	182,476	63.360	58.77	58.75	-	58.79	58.79	3,104	58.787	0.41%
2022-01-21	63.08	63.08	-	63.00	63.08	930	58,598	63.009	58.53	58.53	-	58.45	58.53	1,002	58.461	0.00%
2022-01-20	63.08	62.90	-	62.98	63.08	47,600	2,999,420	63.013	58.53	58.36	-	58.43	58.53	51,302	58.465	0.25%
2022-01-19	62.92	62.90	-	-	-	0	0	-	58.38	58.36	-	-	-	0	-	0.00%
2022-01-18	62.92	62.00	-	62.98	62.98	830	52,273	62.980	58.38	57.53	-	58.43	58.43	895	58.434	0.25%
2022-01-17	62.76	62.20	-	62.58	62.76	1,570	98,440	62.701	58.23	57.71	-	58.06	58.23	1,692	58.176	0.10%
2022-01-14	62.70	62.20	-	62.70	62.70	1,000	62,700	62.700	58.18	57.71	-	58.18	58.18	1,078	58.175	0.19%
2022-01-13	62.58	62.20	-	62.60	62.60	420	26,292	62.600	58.06	57.71	-	58.08	58.08	453	58.082	0.29%
2022-01-12	62.40	62.20	-	62.40	62.42	570	35,577	62.416	57.90	57.71	-	57.90	57.92	614	57.911	-0.10%
2022-01-11	62.46	62.20	-	-	-	0	0	-	57.95	57.71	-	-	-	0	-	0.00%
2022-01-10	62.46	62.26	-	62.42	62.48	13,930	869,675	62.432	57.95	57.77	-	57.92	57.97	15,013	57.926	0.35%
2022-01-07	62.24	61.70	-	62.24	62.24	1,000	62,240	62.240	57.75	57.25	-	57.75	57.75	1,078	57.748	0.06%
2022-01-06	62.20	61.70	-	-	-	0	0	-	57.71	57.25	-	-	-	0	-	0.00%
2022-01-05	62.20	61.70	-	62.20	62.30	2,800	174,240	62.229	57.71	57.25	-	57.71	57.80	3,018	57.738	-0.32%
2022-01-04	62.40	61.70	-	62.24	62.40	12,240	763,074	62.343	57.90	57.25	-	57.75	57.90	13,192	57.843	-0.22%
2022-01-03	62.54	62.46	-	62.54	62.56	5,020	313,957	62.541	58.03	57.95	-	58.03	58.05	5,410	58.028	0.32%
2021-12-31	62.34	62.30	62.48	-	-	0	0	-	57.84	57.80	57.97	-	-	0	-	0.00%
2021-12-30	62.34	62.30	-	-	-	0	0	-	57.84	57.80	-	-	-	0	-	0.06%
2021-12-29	62.30	62.18	-	62.30	62.30	4,650	289,695	62.300	57.80	57.69	-	57.80	57.80	5,012	57.804	0.10%
2021-12-28	62.24	62.18	-	62.22	62.26	1,500	93,352	62.235	57.75	57.69	-	57.73	57.77	1,617	57.743	0.10%
2021-12-24	62.18	62.10	62.22	62.22	62.22	20	1,244	62.200	57.69	57.62	57.73	57.73	57.73	22	57.711	-0.13%
2021-12-23	62.26	62.10	-	62.20	62.28	10,150	631,942	62.260	57.77	57.62	-	57.71	57.79	10,939	57.767	0.26%
2021-12-22	62.10	60.88	-	-	-	0	0	-	57.62	56.49	-	-	-	0	-	0.16%
2021-12-21	62.00	60.88	-	-	-	0	0	-	57.53	56.49	-	-	-	0	-	0.00%
2021-12-20	62.00	60.88	-	-	-	0	0	-	57.53	56.49	-	-	-	0	-	0.00%
2021-12-17	62.00	62.00	-	62.00	62.08	1,310	81,260	62.031	57.53	57.53	-	57.53	57.60	1,412	57.554	-0.26%
2021-12-16	62.16	62.08	-	-	-	0	0	-	57.67	57.60	-	-	-	0	-	-0.06%
2021-12-15	62.20	62.08	-	-	-	0	0	-	57.71	57.60	-	-	-	0	-	0.00%
2021-12-14	62.20	62.08	-	62.18	62.20	280	17,412	62.186	57.71	57.60	-	57.69	57.71	302	57.698	-0.06%
2021-12-13	62.24	62.08	-	62.16	62.26	9,500	590,875	62.197	57.75	57.60	-	57.67	57.77	10,239	57.709	0.26%
2021-12-10	62.08	62.08	-	62.08	62.08	300	18,624	62.080	57.60	57.60	-	57.60	57.60	323	57.600	-0.35%
2021-12-09	62.30	62.30	-	-	-	0	0	-	57.80	57.80	-	-	-	0	-	0.26%
2021-12-08	62.14	60.80	-	-	-	0	0	-	57.66	56.41	-	-	-	0	-	0.00%
2021-12-07	62.14	60.80	-	62.12	62.16	17,030	1,058,244	62.140	57.66	56.41	-	57.64	57.67	18,355	57.655	-0.03%
2021-12-06	62.16	60.80	-	62.16	62.20	830	51,612	62.183	57.67	56.41	-	57.67	57.71	895	57.695	0.62%
2021-12-03	61.78	60.88	-	61.74	61.90	7,060	436,107	61.772	57.32	56.49	-	57.28	57.43	7,609	57.314	-0.19%
2021-12-02	61.90	60.88	-	61.88	61.90	4,000	247,560	61.890	57.43	56.49	-	57.41	57.43	4,311	57.423	-0.06%
2021-12-01	61.94	60.88	-	61.94	61.98	200	12,389	61.945	57.47	56.49	-	57.47	57.51	216	57.475	-0.06%
2021-11-30	61.98	60.88	-	-	-	0	0	-	57.51	56.49	-	-	-	0	-	0.00%
2021-11-29	61.98	60.88	-	61.98	61.98	450	27,891	61.980	57.51	56.49	-	57.51	57.51	485	57.507	0.26%
2021-11-26	61.82	60.88	-	61.82	61.82	300	18,546	61.820	57.36	56.49	-	57.36	57.36	323	57.359	0.00%
2021-11-25	61.82	61.82	-	61.82	61.82	10	618	61.800	57.36	57.36	-	57.36	57.36	11	57.340	0.06%
2021-11-24	61.78	60.50	-	-	-	0	0	-	57.32	56.13	-	-	-	0	-	0.13%
2021-11-23	61.70	60.50	-	-	-	0	0	-	57.25	56.13	-	-	-	0	-	0.00%
2021-11-22	61.70	61.66	-	-	-	0	0	-	57.25	57.21	-	-	-	0	-	0.06%
2021-11-19	61.66	60.50	-	61.66	61.66	510	31,446	61.659	57.21	56.13	-	57.21	57.21	550	57.209	-0.19%
2021-11-18	61.78	61.78	-	-	-	0	0	-	57.32	57.32	-	-	-	0	-	0.13%
2021-11-17	61.70	60.50	-	61.70	61.82	1,600	98,840	61.775	57.25	56.13	-	57.25	57.36	1,724	57.317	-0.19%
2021-11-16	61.82	61.80	-	-	-	0	0	-	57.36	57.34	-	-	-	0	-	0.00%
2021-11-15	61.82	60.50	-	61.82	61.84	610	37,712	61.823	57.36	56.13	-	57.36	57.38	657	57.361	0.49%
2021-11-12	61.52	61.50	-	-	-	0	0	-	57.08	57.06	-	-	-	0	-	0.03%
2021-11-11	61.50	60.50	-	61.50	61.52	2,100	129,172	61.511	57.06	56.13	-	57.06	57.08	2,263	57.071	-0.26%
2021-11-10	61.66	60.50	-	-	-	0	0	-	57.21	56.13	-	-	-	0	-	-0.03%
2021-11-09	61.68	60.50	-	61.66	61.68	2,320	143,067	61.667	57.23	56.13	-	57.21	57.23	2,500	57.216	0.06%
2021-11-08	61.64	61.50	-	61.68	61.68	50	3,084	61.680	57.19	57.06	-	57.23	57.23	54	57.229	0.23%
2021-11-05	61.50	61.50	-	-	-	35,900	2,210,004	61.560	57.06	57.06	-	-	-	38,692	57.117	0.03%
2021-11-04	61.48	60.50	-	61.48	61.48	28,020	1,723,150	61.497	57.04	56.13	-	57.04	57.04	30,199	57.059	0.16%
2021-11-03	61.38	60.50	-	61.38	61.38	4,000	245,520	61.380	56.95	56.13	-	56.95	56.95	4,311	56.950	-0.13%
2021-11-02	61.46	61.36	-	61.48	61.48	1,700	104,516	61.480	57.02	56.93	-	57.04	57.04	1,832	57.043	0.29%
2021-11-01	61.28	60.80	-	61.26	61.32	5,090	311,994	61.296	56.86	56.41	-	56.84	56.89	5,486	56.872	0.03%
2021-10-29	61.26	61.10	-	-	-	0	0	-	56.84	56.69	-	-	-	0	-	0.00%
2021-10-28	61.26	61.00	-	60.88	61.26	11,720	715,686	61.065	56.84	56.60	-	56.49	56.84	12,632	56.658	-0.07%
2021-10-27	61.30	60.88	-	61.18	61.48	8,500	521,433	61.345	56.88	56.49	-	56.76	57.04	9,161	56.918	0.29%
2021-10-26	61.12	60.88	-	61.08	61.42	6,930	424,427	61.245	56.71	56.49	-	56.67	56.99	7,469	56.825	-0.42%
2021-10-25	61.38	60.88	-	61.06	61.38	2,110	129,154	61.210	56.95	56.49	-	56.65	56.95	2,274	56.793	0.26%
2021-10-22	61.22	60.96	61.22	60.94	61.24	18,430	1,126,534	61.125	56.80	56.56	56.80	56.54	56.82	19,864	56.714	0.16%
2021-10-21	61.12	61.10	-	61.12	61.38	7,200	440,816	61.224	56.71	56.69	-	56.71	56.95	7,760	56.806