Prices and Webb-site Total Returns

FERRETTI S.P.A.: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	09638	2022-03-31			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	35.00	30.00	35.00	-	-	0	0	-	35.00	30.00	35.00	-	-	0	-	-0.46%
2026-02-02	35.16	32.72	35.16	32.72	35.16	14,100	491,292	34.843	35.16	32.72	35.16	32.72	35.16	14,100	34.843	0.00%
2026-01-30	35.16	30.00	35.16	-	-	0	0	-	35.16	30.00	35.16	-	-	0	-	0.00%
2026-01-29	35.16	30.00	35.16	35.16	35.16	5,000	175,800	35.160	35.16	30.00	35.16	35.16	35.16	5,000	35.160	1.03%
2026-01-28	34.80	34.02	34.80	-	-	0	0	-	34.80	34.02	34.80	-	-	0	-	0.00%
2026-01-27	34.80	-	34.00	34.62	35.98	22,900	797,250	34.814	34.80	-	34.00	34.62	35.98	22,900	34.814	-2.03%
2026-01-26	35.52	35.50	37.00	35.52	37.78	6,200	231,580	37.352	35.52	35.50	37.00	35.52	37.78	6,200	37.352	-6.03%
2026-01-23	37.80	36.50	37.00	36.86	40.40	39,200	1,516,274	38.681	37.80	36.50	37.00	36.86	40.40	39,200	38.680	-5.50%
2026-01-22	40.00	40.00	42.00	35.08	40.00	29,000	1,081,958	37.309	40.00	40.00	42.00	35.08	40.00	29,000	37.309	17.65%
2026-01-21	34.00	34.00	-	32.02	34.00	45,400	1,536,106	33.835	34.00	34.00	-	32.02	34.00	45,400	33.835	4.55%
2026-01-20	32.52	32.50	32.80	32.52	32.52	900	29,268	32.520	32.52	32.50	32.80	32.52	32.52	900	32.520	0.06%
2026-01-19	32.50	32.50	33.00	32.20	32.60	78,100	2,537,346	32.488	32.50	32.50	33.00	32.20	32.60	78,100	32.488	1.25%
2026-01-16	32.10	32.10	32.50	30.94	32.26	108,700	3,486,114	32.071	32.10	32.10	32.50	30.94	32.26	108,700	32.071	2.43%
2026-01-15	31.34	28.50	32.00	30.12	32.80	5,800	186,914	32.227	31.34	28.50	32.00	30.12	32.80	5,800	32.227	-5.32%
2026-01-14	33.10	32.00	33.00	32.58	33.10	9,600	316,252	32.943	33.10	32.00	33.00	32.58	33.10	9,600	32.943	3.44%
2026-01-13	32.00	31.50	32.00	31.44	32.08	27,300	872,220	31.950	32.00	31.50	32.00	31.44	32.08	27,300	31.949	8.62%
2026-01-09	29.46	29.50	30.00	29.46	29.46	300	8,838	29.460	29.46	29.50	30.00	29.46	29.46	300	29.460	2.79%
2026-01-08	28.66	25.50	28.66	-	-	0	0	-	28.66	25.50	28.66	-	-	0	-	0.00%
2026-01-07	28.66	27.00	28.66	28.44	29.00	4,100	118,456	28.892	28.66	27.00	28.66	28.44	29.00	4,100	28.892	2.72%
2026-01-06	27.90	27.80	28.98	27.78	27.90	4,100	113,922	27.786	27.90	27.80	28.98	27.78	27.90	4,100	27.786	0.65%
2026-01-05	27.72	24.00	27.90	-	-	0	0	-	27.72	24.00	27.90	-	-	0	-	2.06%
2025-12-31	27.16	24.00	28.80	-	-	0	0	-	27.16	24.00	28.80	-	-	0	-	0.00%
2025-12-30	27.16	24.00	28.80	-	-	0	0	-	27.16	24.00	28.80	-	-	0	-	0.00%
2025-12-29	27.16	24.00	28.80	27.16	27.16	100	2,716	27.160	27.16	24.00	28.80	27.16	27.16	100	27.160	0.15%
2025-12-24	27.12	24.00	27.18	-	-	63	1,703	27.032	27.12	24.00	27.18	-	-	63	27.032	0.00%
2025-12-23	27.12	24.00	-	27.12	27.12	1,700	46,104	27.120	27.12	24.00	-	27.12	27.12	1,700	27.120	-0.66%
2025-12-22	27.30	24.00	27.50	27.28	27.34	2,300	62,814	27.310	27.30	24.00	27.50	27.28	27.34	2,300	27.310	1.56%
2025-12-19	26.88	24.00	27.56	-	-	0	0	-	26.88	24.00	27.56	-	-	0	-	0.00%
2025-12-18	26.88	24.00	27.00	-	-	0	0	-	26.88	24.00	27.00	-	-	0	-	0.00%
2025-12-17	26.88	24.00	26.98	-	-	0	0	-	26.88	24.00	26.98	-	-	0	-	0.00%
2025-12-16	26.88	24.00	27.00	-	-	0	0	-	26.88	24.00	27.00	-	-	0	-	0.00%
2025-12-15	26.88	23.00	27.00	26.88	26.88	200	5,376	26.880	26.88	23.00	27.00	26.88	26.88	200	26.880	3.31%
2025-12-12	26.02	23.00	27.00	-	-	0	0	-	26.02	23.00	27.00	-	-	0	-	0.00%
2025-12-11	26.02	24.20	26.38	-	-	0	0	-	26.02	24.20	26.38	-	-	0	-	0.00%
2025-12-10	26.02	24.20	27.00	-	-	0	0	-	26.02	24.20	27.00	-	-	0	-	0.00%
2025-12-09	26.02	24.20	27.00	-	-	0	0	-	26.02	24.20	27.00	-	-	0	-	0.00%
2025-12-08	26.02	24.20	27.00	-	-	0	0	-	26.02	24.20	27.00	-	-	0	-	0.00%
2025-12-05	26.02	23.00	-	-	-	0	0	-	26.02	23.00	-	-	-	0	-	0.00%
2025-12-04	26.02	23.00	26.20	-	-	0	0	-	26.02	23.00	26.20	-	-	0	-	0.00%
2025-12-03	26.02	20.50	26.06	25.98	26.02	500	13,002	26.004	26.02	20.50	26.06	25.98	26.02	500	26.004	0.85%
2025-12-02	25.80	-	25.86	25.80	25.86	1,100	28,440	25.855	25.80	-	25.86	25.80	25.86	1,100	25.855	1.34%
2025-12-01	25.46	-	25.94	25.46	25.98	2,000	51,088	25.544	25.46	-	25.94	25.46	25.98	2,000	25.544	0.47%
2025-11-28	25.34	19.96	-	25.34	25.34	1,000	25,340	25.340	25.34	19.96	-	25.34	25.34	1,000	25.340	1.52%
2025-11-27	24.96	-	25.20	24.96	25.00	600	14,988	24.980	24.96	-	25.20	24.96	25.00	600	24.980	3.74%
2025-11-26	24.06	-	25.20	-	-	0	0	-	24.06	-	25.20	-	-	0	-	0.00%
2025-11-25	24.06	-	25.20	-	-	0	0	-	24.06	-	25.20	-	-	0	-	0.00%
2025-11-24	24.06	-	25.20	24.06	24.06	200	4,812	24.060	24.06	-	25.20	24.06	24.06	200	24.060	-0.08%
2025-11-21	24.08	23.50	25.20	-	-	0	0	-	24.08	23.50	25.20	-	-	0	-	0.00%
2025-11-20	24.08	23.62	24.08	-	-	0	0	-	24.08	23.62	24.08	-	-	0	-	0.00%
2025-11-19	24.08	23.82	24.08	-	-	0	0	-	24.08	23.82	24.08	-	-	0	-	0.00%
2025-11-18	24.08	23.96	25.20	-	-	0	0	-	24.08	23.96	25.20	-	-	0	-	0.00%
2025-11-17	24.08	23.50	25.20	24.08	24.10	1,200	28,900	24.083	24.08	23.50	25.20	24.08	24.10	1,200	24.083	2.47%
2025-11-14	23.50	23.50	25.20	23.50	24.32	300	7,212	24.040	23.50	23.50	25.20	23.50	24.32	300	24.040	-4.08%
2025-11-13	24.50	24.20	24.50	-	-	0	0	-	24.50	24.20	24.50	-	-	0	-	-0.33%
2025-11-12	24.58	24.00	24.70	24.04	24.78	500	12,218	24.436	24.58	24.00	24.70	24.04	24.78	500	24.436	0.82%
2025-11-11	24.38	-	25.20	24.38	24.38	200	4,876	24.380	24.38	-	25.20	24.38	24.38	200	24.380	-0.49%
2025-11-10	24.50	24.50	25.20	-	-	0	0	-	24.50	24.50	25.20	-	-	0	-	0.33%
2025-11-07	24.42	23.34	25.20	-	-	0	0	-	24.42	23.34	25.20	-	-	0	-	0.00%
2025-11-06	24.42	-	25.20	-	-	0	0	-	24.42	-	25.20	-	-	0	-	0.00%
2025-11-05	24.42	-	24.60	24.40	24.60	5,500	134,252	24.410	24.42	-	24.60	24.40	24.60	5,500	24.409	1.33%
2025-11-04	24.10	24.10	25.30	24.00	24.40	2,100	51,200	24.381	24.10	24.10	25.30	24.00	24.40	2,100	24.381	-6.44%
2025-11-03	25.76	20.30	25.76	-	-	0	0	-	25.76	20.30	25.76	-	-	0	-	-1.75%
2025-10-31	26.22	-	27.00	-	-	0	0	-	26.22	-	27.00	-	-	0	-	0.00%
2025-10-30	26.22	20.68	27.00	-	-	0	0	-	26.22	20.68	27.00	-	-	0	-	0.00%
2025-10-28	26.22	26.22	26.30	26.22	26.30	8,000	210,392	26.299	26.22	26.22	26.30	26.22	26.30	8,000	26.299	2.66%
2025-10-27	25.54	-	26.96	25.54	25.54	2,000	51,080	25.540	25.54	-	26.96	25.54	25.54	2,000	25.540	0.31%
2025-10-24	25.46	20.60	27.00	25.46	25.46	300	7,638	25.460	25.46	20.60	27.00	25.46	25.46	300	25.460	0.32%
2025-10-23	25.38	-	25.72	25.26	25.38	400	10,116	25.290	25.38	-	25.72	25.26	25.38	400	25.290	1.44%
2025-10-22	25.02	-	25.26	25.02	25.02	1,700	42,534	25.020	25.02	-	25.26	25.02	25.02	1,700	25.020	1.62%
2025-10-21	24.62	-	25.30	24.60	24.60	800	19,710	24.638	24.62	-	25.30	24.60	24.60	800	24.638	-0.49%
2025-10-20	24.74	24.30	25.02	24.58	24.58	1,400	34,468	24.620	24.74	24.30	25.02	24.58	24.58	1,400	24.620	0.81%
2025-10-17	24.54	24.54	24.78	24.50	24.54	5,100	125,026	24.515	24.54	24.54	24.78	24.50	24.54	5,100	24.515	-1.52%
2025-10-16	24.92	24.80	27.00	24.92	25.62	20,000	507,354	25.368	24.92	24.80	27.00	24.92	25.62	20,000	25.368	-4.89%
2025-10-15	26.20	26.02	26.98	26.00	26.20	5,100	132,704	26.020	26.20	26.02	26.98	26.00	26.20	5,100	26.020	0.00%
2025-10-14	26.20	25.64	26.20	25.76	26.28	87,400	2,281,306	26.102	26.20	25.64	26.20	25.76	26.28	87,400	26.102	2.99%
2025-10-13	25.44	25.20	-	24.14	25.52	254,600	6,247,070	24.537	25.44	25.20	-	24.14	25.52	254,600	24.537	4.69%
2025-10-10	24.30	24.30	24.60	24.12	24.60	764,900	18,560,776	24.266	24.30	24.30	24.60	24.12	24.60	764,900	24.266	-0.74%
2025-10-09	24.48	23.00	24.48	24.08	24.54	303,000	7,402,592	24.431	24.48	23.00	24.48	24.08	24.54	303,000	24.431	0.82%
2025-10-08	24.28	-	24.28	24.22	24.34	99,700	2,418,116	24.254	24.28	-	24.28	24.22	24.34	99,700	24.254	-2.10%
2025-10-06	24.80	-	25.98	24.76	25.40	239,600	5,992,256	25.009	24.80	-	25.98	24.76	25.40	239,600	25.009	1.47%
2025-10-03	24.44	-	24.76	24.28	24.50	8,300	202,750	24.428	24.44	-	24.76	24.28	24.50	8,300	24.428	-0.08%
2025-10-02	24.46	-	25.50	24.46	24.92	1,800	44,330	24.628	24.46	-	25.50	24.46	24.92	1,800	24.628	-1.69%
2025-09-30	24.88	-	25.50	24.78	24.88	20,700	513,630	24.813	24.88	-	25.50	24.78	24.88	20,700	24.813	0.08%
2025-09-29	24.86	-	24.86	-	-	0	0	-	24.86	-	24.86	-	-	0	-	0.00%
2025-09-26	24.86	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2025-09-25	24.86	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2025-09-24	24.86	24.82	26.00	24.84	25.08	4,600	114,532	24.898	24.86	24.82	26.00	24.84	25.08	4,600	24.898	-0.88%
2025-09-23	25.08	-	25.30	-	-	0	0	-	25.08	-	25.30	-	-	0	-	0.00%
2025-09-22	25.08	-	-	-	-	0	0	-	25.08	-	-	-	-	0	-	-1.65%
2025-09-19	25.50	-	25.80	25.24	25.80	4,600	118,366	25.732	25.50	-	25.80	25.24	25.80	4,600	25.732	0.08%
2025-09-18	25.48	-	26.00	25.38	25.62	41,500	1,055,662	25.438	25.48	-	26.00	25.38	25.62	41,500	25.438	0.16%
2025-09-17	25.44	-	26.00	-	-	0	0	-	25.44	-	26.00	-	-	0	-	2.17%
2025-09-16	24.90	-	26.00	24.54	24.90	20,600	505,714	24.549	24.90	-	26.00	24.54	24.90	20,600	24.549	0.57%
2025-09-15	24.76	-	24.76	24.26	24.76	22,000	534,452	24.293	24.76	-	24.76	24.26	24.76	22,000	24.293	1.98%
2025-09-12	24.28	23.00	24.50	24.20	24.34	25,100	608,106	24.227	24.28	23.00	24.50	24.20	24.34	25,100	24.227	0.75%
2025-09-11	24.10	-	24.10	24.02	24.28	83,200	2,006,830	24.121	24.10	-	24.10	24.02	24.28	83,200	24.121	-0.50%
2025-09-10	24.22	-	24.48	24.10	24.42	2,900	70,352	24.259	24.22	-	24.48	24.10	24.42	2,900	24.259	-0.82%
2025-09-09	24.42	23.00	24.76	24.28	24.42	500	12,160	24.320	24.42	23.00	24.76	24.28	24.42	500	24.320	0.25%
2025-09-08	24.36	-	24.74	24.10	24.36	10,300	250,856	24.355	24.36	-	24.74	24.10	24.36	10,300	24.355	0.00%
2025-09-05	24.36	-	25.00	-	-	0	0	-	24.36	-	25.00	-	-	0	-	0.66%
2025-09-04	24.20	-	24.50	-	-	0	0	-	24.20	-	24.50	-	-	0	-	0.00%
2025-09-03	24.20	-	25.00	-	-	0	0	-	24.20	-	25.00	-	-	0	-	-1.06%
2025-09-02	24.46	-	24.88	-	-	0	0	-	24.46	-	24.88	-	-	0	-	-0.81%
2025-09-01	24.66	-	24.66	-	-	0	0	-	24.66	-	24.66	-	-	0	-	-0.08%
2025-08-29	24.68	-	-	24.68	25.14	800	20,018	25.023	24.68	-	-	24.68	25.14	800	25.023	-1.28%
2025-08-28	25.00	-	26.50	24.72	25.00	3,500	87,394	24.970	25.00	-	26.50	24.72	25.00	3,500	24.970	0.32%
2025-08-27	24.92	-	-	24.74	24.96	900	22,442	24.936	24.92	-	-	24.74	24.96	900	24.936	-0.16%
2025-08-26	24.96	-	25.50	24.96	24.98	600	14,986	24.977	24.96	-	25.50	24.96	24.98	600	24.977	-0.16%
2025-08-25	25.00	-	25.50	24.76	24.80	5,000	123,954	24.791	25.00	-	25.50	24.76	24.80	5,000	24.791	1.13%
2025-08-22	24.72	-	25.00	-	-	0	0	-	24.72	-	25.00	-	-	0	-	0.49%
2025-08-21	24.60	-	25.00	-	-	0	0	-	24.60	-	25.00	-	-	0	-	0.00%
2025-08-20	24.60	-	25.00	24.56	25.00	400	9,916	24.790	24.60	-	25.00	24.56	25.00	400	24.790	-1.28%
2025-08-19	24.92	-	25.00	24.92	24.92	400	9,968	24.920	24.92	-	25.00	24.92	24.92	400	24.920	0.00%
2025-08-18	24.92	24.70	24.94	24.72	24.92	600	14,888	24.813	24.92	24.70	24.94	24.72	24.92	600	24.813	0.48%
2025-08-15	24.80	23.30	24.98	-	-	0	0	-	24.80	23.30	24.98	-	-	0	-	0.00%
2025-08-14	24.80	-	24.98	24.72	24.84	10,200	253,144	24.818	24.80	-	24.98	24.72	24.84	10,200	24.818	0.16%
2025-08-13	24.76	-	24.80	-	-	0	0	-	24.76	-	24.80	-	-	0	-	0.00%
2025-08-12	24.76	-	24.76	-	-	0	0	-	24.76	-	24.76	-	-	0	-	-0.64%
2025-08-11	24.92	-	26.00	24.92	25.20	19,400	486,882	25.097	24.92	-	26.00	24.92	25.20	19,400	25.097	0.48%
2025-08-08	24.80	-	24.98	24.76	24.80	2,400	59,496	24.790	24.80	-	24.98	24.76	24.80	2,400	24.790	-0.20%
2025-08-07	24.85	-	26.00	-	-	0	0	-	24.85	-	26.00	-	-	0	-	0.00%
2025-08-06	24.85	-	25.00	-	-	0	0	-	24.85	-	25.00	-	-	0	-	0.00%
2025-08-05	24.85	-	25.00	-	-	0	0	-	24.85	-	25.00	-	-	0	-	0.00%
2025-08-04	24.85	-	24.98	-	-	0	0	-	24.85	-	24.98	-	-	0	-	0.00%
2025-08-01	24.85	-	24.85	-	-	0	0	-	24.85	-	24.85	-	-	0	-	0.00%
2025-07-31	24.85	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	0.00%
2025-07-30	24.85	-	25.00	-	-	0	0	-	24.85	-	25.00	-	-	0	-	0.00%
2025-07-29	24.85	23.00	25.00	-	-	0	0	-	24.85	23.00	25.00	-	-	0	-	0.00%
2025-07-28	24.85	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	0.00%
2025-07-25	24.85	-	25.00	-	-	0	0	-	24.85	-	25.00	-	-	0	-	0.00%
2025-07-24	24.85	-	25.15	24.60	25.40	39,900	986,260	24.718	24.85	-	25.15	24.60	25.40	39,900	24.718	1.64%
2025-07-23	24.45	-	24.70	24.25	24.60	14,600	357,525	24.488	24.45	-	24.70	24.25	24.60	14,600	24.488	0.62%
2025-07-22	24.30	-	23.60	-	-	0	0	-	24.30	-	23.60	-	-	0	-	0.00%
2025-07-21	24.30	24.30	24.70	24.30	24.30	1,600	38,880	24.300	24.30	24.30	24.70	24.30	24.30	1,600	24.300	0.00%
2025-07-18	24.30	-	24.50	24.30	24.30	800	19,440	24.300	24.30	-	24.50	24.30	24.30	800	24.300	-0.82%
2025-07-17	24.50	-	24.90	24.30	24.65	12,200	299,640	24.561	24.50	-	24.90	24.30	24.65	12,200	24.561	-1.61%
2025-07-16	24.90	-	25.20	24.75	24.90	2,000	49,580	24.790	24.90	-	25.20	24.75	24.90	2,000	24.790	-1.58%
2025-07-15	25.30	-	25.30	24.95	25.30	20,100	505,205	25.135	25.30	-	25.30	24.95	25.30	20,100	25.135	-0.98%
2025-07-14	25.55	-	25.55	-	-	0	0	-	25.55	-	25.55	-	-	0	-	-0.78%
2025-07-11	25.75	-	25.75	25.50	25.75	9,100	232,695	25.571	25.75	-	25.75	25.50	25.75	9,100	25.571	0.39%
2025-07-10	25.65	-	26.10	25.65	26.20	6,300	163,445	25.944	25.65	-	26.10	25.65	26.20	6,300	25.944	-1.91%
2025-07-09	26.15	-	26.25	-	-	0	0	-	26.15	-	26.25	-	-	0	-	0.00%
2025-07-08	26.15	25.90	26.40	25.95	26.15	23,300	606,480	26.029	26.15	25.90	26.40	25.95	26.15	23,300	26.029	1.36%
2025-07-07	25.80	25.80	26.10	25.60	26.10	51,700	1,333,125	25.786	25.80	25.80	26.10	25.60	26.10	51,700	25.786	-0.58%
2025-07-04	25.95	25.60	26.40	25.75	26.00	3,000	77,580	25.860	25.95	25.60	26.40	25.75	26.00	3,000	25.860	0.78%
2025-07-03	25.75	25.75	25.80	25.50	25.80	40,200	1,033,180	25.701	25.75	25.75	25.80	25.50	25.80	40,200	25.701	0.98%
2025-07-02	25.50	25.50	25.55	24.75	25.65	108,600	2,751,825	25.339	25.50	25.50	25.55	24.75	25.65	108,600	25.339	2.41%
2025-06-30	24.90	24.90	25.05	23.65	25.00	32,400	791,370	24.425	24.90	24.90	25.05	23.65	25.00	32,400	24.425	2.47%
2025-06-27	24.30	24.20	24.50	23.50	24.30	59,200	1,431,480	24.180	24.30	24.20	24.50	23.50	24.30	59,200	24.180	0.41%
2025-06-26	24.20	24.20	24.40	23.70	24.20	59,700	1,438,445	24.095	24.20	24.20	24.40	23.70	24.20	59,700	24.095	0.83%
2025-06-25	24.00	23.80	24.00	23.70	24.25	40,100	962,670	24.007	24.00	23.80	24.00	23.70	24.25	40,100	24.007	0.00%
2025-06-24	24.00	23.45	24.25	23.50	24.20	24,100	579,400	24.042	24.00	23.45	24.25	23.50	24.20	24,100	24.041	-0.41%
2025-06-23	24.10	-	24.30	-	-	0	0	-	24.10	-	24.30	-	-	0	-	0.00%
2025-06-20	24.10	23.90	24.10	22.80	24.10	89,000	2,134,815	23.987	24.10	23.90	24.10	22.80	24.10	89,000	23.987	1.69%
2025-06-19	23.70	23.50	24.05	23.45	24.05	5,600	133,460	23.832	23.70	23.50	24.05	23.45	24.05	5,600	23.832	-1.46%
2025-06-18	24.05	23.95	24.05	23.95	24.40	8,500	205,780	24.209	24.05	23.95	24.05	23.95	24.40	8,500	24.209	-1.84%
2025-06-17	24.50	24.05	24.75	24.05	24.50	9,500	230,800	24.295	24.50	24.05	24.75	24.05	24.50	9,500	24.295	1.26%
2025-06-16	24.19	24.10	24.90	-	-	0	0	-	24.19	24.10	24.90	-	-	0	-	-3.61%
2025-06-13	25.10	-	25.50	24.90	25.25	1,900	47,685	25.097	25.10	-	25.50	24.90	25.25	1,900	25.097	-0.99%
2025-06-12	25.35	25.35	25.70	25.35	26.20	89,800	2,300,095	25.614	25.35	25.35	25.70	25.35	26.20	89,800	25.614	-1.55%
2025-06-11	25.75	25.75	-	25.00	25.75	79,100	1,993,475	25.202	25.75	25.75	-	25.00	25.75	79,100	25.202	3.21%
2025-06-10	24.95	24.90	24.95	24.55	24.95	39,500	977,430	24.745	24.95	24.90	24.95	24.55	24.95	39,500	24.745	1.01%
2025-06-09	24.70	24.70	24.80	24.30	24.70	26,500	651,990	24.603	24.70	24.70	24.80	24.30	24.70	26,500	24.603	-0.40%
2025-06-06	24.80	24.80	25.00	24.40	24.80	164,100	4,054,030	24.705	24.80	24.80	25.00	24.40	24.80	164,100	24.705	2.06%
2025-06-05	24.30	24.30	24.65	24.30	24.65	67,700	1,654,050	24.432	24.30	24.30	24.65	24.30	24.65	67,700	24.432	0.00%
2025-06-04	24.30	24.00	24.30	24.05	24.40	103,600	2,515,610	24.282	24.30	24.00	24.30	24.05	24.40	103,600	24.282	1.25%
2025-06-03	24.00	24.00	24.30	24.00	24.40	17,700	427,635	24.160	24.00	24.00	24.30	24.00	24.40	17,700	24.160	-3.03%
2025-06-02	24.75	24.70	24.75	24.00	25.05	258,900	6,420,285	24.798	24.75	24.70	24.75	24.00	25.05	258,900	24.798	1.02%
2025-05-30	24.50	24.50	24.55	24.25	24.75	240,600	5,885,095	24.460	24.50	24.50	24.55	24.25	24.75	240,600	24.460	-1.01%
2025-05-29	24.75	24.30	24.75	24.50	24.95	224,000	5,560,370	24.823	24.75	24.30	24.75	24.50	24.95	224,000	24.823	-1.39%
2025-05-28	25.10	25.10	25.20	23.40	25.65	289,500	7,211,135	24.909	25.10	25.10	25.20	23.40	25.65	289,500	24.909	5.02%
2025-05-27	23.90	23.90	24.05	23.50	24.20	419,000	10,047,425	23.980	23.90	23.90	24.05	23.50	24.20	419,000	23.980	1.06%
2025-05-26	23.65	23.45	23.65	23.45	24.00	155,200	3,673,545	23.670	23.65	23.45	23.65	23.45	24.00	155,200	23.670	-0.21%
2025-05-23	23.70	23.70	23.95	23.20	24.00	134,800	3,178,685	23.581	23.70	23.70	23.95	23.20	24.00	134,800	23.581	1.72%
2025-05-22	23.30	23.25	23.30	23.20	23.80	126,800	2,961,955	23.359	23.30	23.25	23.30	23.20	23.80	126,800	23.359	-0.21%
2025-05-21	23.35	23.35	23.40	23.05	23.50	213,100	4,996,370	23.446	23.35	23.35	23.40	23.05	23.50	213,100	23.446	-0.21%
2025-05-20	23.40	23.05	23.40	22.95	23.40	69,200	1,596,955	23.077	23.40	23.05	23.40	22.95	23.40	69,200	23.077	1.52%
2025-05-19	23.05	23.05	23.40	22.80	23.85	48,000	1,111,455	23.155	23.05	23.05	23.40	22.80	23.85	48,000	23.155	-0.65%
2025-05-16	23.20	-	23.30	-	-	0	0	-	23.20	-	23.30	-	-	0	-	0.00%
2025-05-15	23.20	-	23.20	23.20	23.20	200	4,640	23.200	23.20	-	23.20	23.20	23.20	200	23.200	-1.07%
2025-05-14	23.45	23.45	23.50	23.40	24.20	42,500	996,170	23.439	23.45	23.45	23.50	23.40	24.20	42,500	23.439	1.30%
2025-05-13	23.15	22.00	24.00	23.10	23.15	1,900	43,935	23.124	23.15	22.00	24.00	23.10	23.15	1,900	23.124	0.00%
2025-05-12	23.15	-	23.15	23.20	23.25	6,100	141,525	23.201	23.15	-	23.15	23.20	23.25	6,100	23.201	5.23%
2025-05-09	22.00	22.00	23.20	22.00	22.00	200	4,400	22.000	22.00	22.00	23.20	22.00	22.00	200	22.000	0.00%
2025-05-08	22.00	22.00	23.00	22.00	23.05	10,400	230,900	22.202	22.00	22.00	23.00	22.00	23.05	10,400	22.202	8.64%
2025-05-07	20.25	3.950	-	-	-	0	0	-	20.25	3.950	-	-	-	0	-	0.00%
2025-05-06	20.25	20.25	-	20.25	20.25	5,000	101,250	20.250	20.25	20.25	-	20.25	20.25	5,000	20.250	2.79%
2025-05-02	19.70	19.70	-	-	-	0	0	-	19.70	19.70	-	-	-	0	-	0.00%
2025-04-30	19.70	19.30	-	-	-	0	0	-	19.70	19.30	-	-	-	0	-	0.00%
2025-04-29	19.70	20.25	-	-	-	0	0	-	19.70	20.25	-	-	-	0	-	0.00%
2025-04-28	19.70	20.10	-	-	-	0	0	-	19.70	20.10	-	-	-	0	-	0.00%
2025-04-25	19.70	19.70	-	19.70	19.70	700	13,790	19.700	19.70	19.70	-	19.70	19.70	700	19.700	0.00%
2025-04-24	19.70	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	0.00%
2025-04-23	19.70	-	-	19.70	19.70	200	3,940	19.700	19.70	-	-	19.70	19.70	200	19.700	0.00%
2025-04-22	19.70	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	0.00%
2025-04-17	19.70	19.70	-	-	-	0	0	-	19.70	19.70	-	-	-	0	-	1.03%
2025-04-16	19.50	19.70	-	19.50	19.60	10,000	195,070	19.507	19.50	19.70	-	19.50	19.60	10,000	19.507	-0.41%
2025-04-15	19.58	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.00%
2025-04-14	19.58	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.00%
2025-04-11	19.58	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.00%
2025-04-10	19.58	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.00%
2025-04-09	19.58	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.41%
2025-04-08	19.50	-	-	19.28	19.46	1,700	32,834	19.314	19.50	-	-	19.28	19.46	1,700	19.314	6.56%
2025-04-07	18.30	-	19.10	18.30	19.32	12,200	235,172	19.276	18.30	-	19.10	18.30	19.32	12,200	19.276	-12.65%
2025-04-03	20.95	20.90	-	20.85	20.95	5,500	114,895	20.890	20.95	20.90	-	20.85	20.95	5,500	20.890	-0.24%
2025-04-02	21.00	20.90	23.00	21.00	21.60	3,000	64,640	21.547	21.00	20.90	23.00	21.00	21.60	3,000	21.547	0.00%
2025-04-01	21.00	-	23.00	20.90	20.90	500	10,450	20.900	21.00	-	23.00	20.90	20.90	500	20.900	-0.24%
2025-03-31	21.05	21.00	-	21.05	21.35	3,600	76,730	21.314	21.05	21.00	-	21.05	21.35	3,600	21.314	-3.66%
2025-03-28	21.85	21.85	23.20	21.85	22.20	1,100	24,210	22.009	21.85	21.85	23.20	21.85	22.20	1,100	22.009	-3.32%
2025-03-27	22.60	21.65	23.20	-	-	0	0	-	22.60	21.65	23.20	-	-	0	-	0.00%
2025-03-26	22.60	22.05	23.20	22.00	22.60	10,800	243,235	22.522	22.60	22.05	23.20	22.00	22.60	10,800	22.522	1.12%
2025-03-25	22.35	22.35	22.50	22.35	22.35	300	6,705	22.350	22.35	22.35	22.50	22.35	22.35	300	22.350	0.00%
2025-03-24	22.35	22.30	23.20	22.30	22.60	3,100	69,530	22.429	22.35	22.30	23.20	22.30	22.60	3,100	22.429	-1.54%
2025-03-21	22.70	22.70	23.10	22.70	22.70	700	15,890	22.700	22.70	22.70	23.10	22.70	22.70	700	22.700	0.00%
2025-03-20	22.70	22.70	23.20	22.70	23.00	36,200	827,330	22.854	22.70	22.70	23.20	22.70	23.00	36,200	22.854	-2.58%
2025-03-19	23.30	22.70	23.30	22.90	23.30	10,200	235,620	23.100	23.30	22.70	23.30	22.90	23.30	10,200	23.100	2.42%
2025-03-18	22.75	22.75	23.20	22.75	23.10	34,000	785,240	23.095	22.75	22.75	23.20	22.75	23.10	34,000	23.095	-1.09%
2025-03-17	23.00	22.80	23.00	22.80	23.00	3,900	89,155	22.860	23.00	22.80	23.00	22.80	23.00	3,900	22.860	2.45%
2025-03-14	22.45	22.40	22.45	22.25	22.70	1,500	33,920	22.613	22.45	22.40	22.45	22.25	22.70	1,500	22.613	-2.81%
2025-03-13	23.10	22.70	23.10	22.70	23.10	8,700	200,010	22.990	23.10	22.70	23.10	22.70	23.10	8,700	22.990	0.87%
2025-03-12	22.90	22.75	22.90	22.85	22.90	900	20,580	22.867	22.90	22.75	22.90	22.85	22.90	900	22.867	0.66%
2025-03-11	22.75	-	22.10	22.70	22.85	15,900	362,475	22.797	22.75	-	22.10	22.70	22.85	15,900	22.797	-1.73%
2025-03-10	23.15	22.80	23.15	22.90	23.15	24,500	565,015	23.062	23.15	22.80	23.15	22.90	23.15	24,500	23.062	-0.22%
2025-03-07	23.20	-	23.20	22.95	23.20	700	16,110	23.014	23.20	-	23.20	22.95	23.20	700	23.014	0.00%
2025-03-06	23.20	22.85	23.20	22.80	23.20	29,600	678,415	22.919	23.20	22.85	23.20	22.80	23.20	29,600	22.919	2.20%
2025-03-05	22.70	22.70	22.75	22.70	22.75	500	11,360	22.720	22.70	22.70	22.75	22.70	22.75	500	22.720	-0.22%
2025-03-04	22.75	22.65	23.25	22.65	22.65	500	11,330	22.660	22.75	22.65	23.25	22.65	22.65	500	22.660	-1.30%
2025-03-03	23.05	23.00	23.45	23.00	23.05	600	13,820	23.033	23.05	23.00	23.45	23.00	23.05	600	23.033	-2.54%
2025-02-28	23.65	-	23.65	-	-	0	0	-	23.65	-	23.65	-	-	0	-	0.00%
2025-02-27	23.65	23.60	23.65	23.20	23.70	53,400	1,256,800	23.536	23.65	23.60	23.65	23.20	23.70	53,400	23.536	2.16%
2025-02-26	23.15	22.85	23.15	22.85	23.15	4,600	105,435	22.921	23.15	22.85	23.15	22.85	23.15	4,600	22.921	1.54%
2025-02-25	22.80	22.80	22.95	22.75	22.80	4,400	100,165	22.765	22.80	22.80	22.95	22.75	22.80	4,400	22.765	-0.65%
2025-02-24	22.95	22.50	22.95	22.80	23.05	17,600	402,540	22.872	22.95	22.50	22.95	22.80	23.05	17,600	22.872	1.10%
2025-02-21	22.70	22.70	22.80	22.70	22.70	1,000	22,700	22.700	22.70	22.70	22.80	22.70	22.70	1,000	22.700	-1.30%
2025-02-20	23.00	22.70	23.00	23.00	23.05	13,700	315,145	23.003	23.00	22.70	23.00	23.00	23.05	13,700	23.003	1.10%
2025-02-19	22.75	22.75	23.25	22.75	23.35	23,700	552,105	23.296	22.75	22.75	23.25	22.75	23.35	23,700	23.296	-1.94%
2025-02-18	23.20	23.00	23.20	23.20	23.30	2,200	51,155	23.252	23.20	23.00	23.20	23.20	23.30	2,200	23.252	-1.49%
2025-02-17	23.55	23.35	23.55	23.40	23.55	38,000	894,180	23.531	23.55	23.35	23.55	23.40	23.55	38,000	23.531	0.00%
2025-02-14	23.55	-	23.55	23.50	23.70	33,800	798,080	23.612	23.55	-	23.55	23.50	23.70	33,800	23.612	-1.05%
2025-02-13	23.80	23.60	23.80	23.65	23.80	14,700	348,810	23.729	23.80	23.60	23.80	23.65	23.80	14,700	23.729	0.85%
2025-02-12	23.60	23.60	23.70	23.50	23.65	35,500	837,230	23.584	23.60	23.60	23.70	23.50	23.65	35,500	23.584	2.16%
2025-02-11	23.10	22.75	23.30	23.00	23.05	200	4,605	23.025	23.10	22.75	23.30	23.00	23.05	200	23.025	-0.86%
2025-02-10	23.30	22.80	23.30	22.80	23.35	1,800	41,960	23.311	23.30	22.80	23.30	22.80	23.35	1,800	23.311	0.00%
2025-02-07	23.30	22.90	23.30	22.70	23.40	3,500	81,735	23.353	23.30	22.90	23.30	22.70	23.40	3,500	23.353	1.30%
2025-02-06	23.00	22.70	23.40	23.00	23.00	100	2,300	23.000	23.00	22.70	23.40	23.00	23.00	100	23.000	-0.43%
2025-02-05	23.10	22.90	23.40	23.10	23.30	12,800	298,085	23.288	23.10	22.90	23.40	23.10	23.30	12,800	23.288	1.54%
2025-02-04	22.75	22.70	22.75	22.75	23.65	9,100	212,635	23.367	22.75	22.70	22.75	22.75	23.65	9,100	23.366	-4.01%
2025-02-03	23.70	22.60	23.70	-	-	0	0	-	23.70	22.60	23.70	-	-	0	-	-0.63%
2025-01-28	23.85	23.65	23.90	23.65	23.85	32,900	778,125	23.651	23.85	23.65	23.90	23.65	23.85	32,900	23.651	0.85%
2025-01-27	23.65	23.65	23.90	23.55	23.85	129,900	3,078,735	23.701	23.65	23.65	23.90	23.55	23.85	129,900	23.701	0.64%
2025-01-24	23.50	23.50	23.55	23.25	23.60	173,700	4,056,965	23.356	23.50	23.50	23.55	23.25	23.60	173,700	23.356	1.08%
2025-01-23	23.25	23.00	23.25	23.15	23.35	122,700	2,847,800	23.210	23.25	23.00	23.25	23.15	23.35	122,700	23.209	0.22%
2025-01-22	23.20	23.00	23.30	22.95	23.55	47,700	1,113,750	23.349	23.20	23.00	23.30	22.95	23.55	47,700	23.349	1.09%
2025-01-21	22.95	22.70	22.95	22.45	23.05	98,700	2,264,050	22.939	22.95	22.70	22.95	22.45	23.05	98,700	22.939	0.66%
2025-01-20	22.80	22.80	22.95	22.80	23.00	6,300	144,390	22.919	22.80	22.80	22.95	22.80	23.00	6,300	22.919	0.88%
2025-01-17	22.60	22.60	23.10	22.40	23.10	400	9,105	22.763	22.60	22.60	23.10	22.40	23.10	400	22.763	-2.38%
2025-01-16	23.15	22.90	23.15	23.10	23.15	74,900	1,733,245	23.141	23.15	22.90	23.15	23.10	23.15	74,900	23.141	1.54%
2025-01-15	22.80	22.55	22.80	22.70	23.00	44,500	1,014,645	22.801	22.80	22.55	22.80	22.70	23.00	44,500	22.801	0.00%
2025-01-14	22.80	22.55	22.80	22.25	22.95	75,000	1,709,205	22.789	22.80	22.55	22.80	22.25	22.95	75,000	22.789	0.00%
2025-01-13	22.80	22.55	22.80	22.80	23.10	29,200	671,165	22.985	22.80	22.55	22.80	22.80	23.10	29,200	22.985	1.11%
2025-01-10	22.55	22.25	22.55	22.55	22.95	1,300	29,590	22.762	22.55	22.25	22.55	22.55	22.95	1,300	22.762	-0.44%
2025-01-09	22.65	21.40	22.65	22.00	23.05	42,500	975,565	22.955	22.65	21.40	22.65	22.00	23.05	42,500	22.954	1.34%
2025-01-08	22.35	-	22.70	-	-	0	0	-	22.35	-	22.70	-	-	0	-	0.00%
2025-01-07	22.35	22.15	22.35	22.35	22.70	60,600	1,369,565	22.600	22.35	22.15	22.35	22.35	22.70	60,600	22.600	0.68%
2025-01-06	22.20	21.90	22.40	22.20	22.40	16,500	369,255	22.379	22.20	21.90	22.40	22.20	22.40	16,500	22.379	-2.20%
2025-01-03	22.70	21.50	22.70	22.50	22.70	6,300	143,040	22.705	22.70	21.50	22.70	22.50	22.70	6,300	22.705	0.00%
2025-01-02	22.70	22.70	23.30	-	-	0	0	-	22.70	22.70	23.30	-	-	0	-	0.22%
2024-12-31	22.65	22.65	23.30	22.65	22.65	100	2,265	22.650	22.65	22.65	23.30	22.65	22.65	100	22.650	0.22%
2024-12-30	22.60	22.60	23.30	-	-	0	0	-	22.60	22.60	23.30	-	-	0	-	0.22%
2024-12-27	22.55	21.50	23.30	-	-	0	0	-	22.55	21.50	23.30	-	-	0	-	0.00%
2024-12-24	22.55	21.80	23.25	-	-	0	0	-	22.55	21.80	23.25	-	-	0	-	0.00%
2024-12-23	22.55	22.55	22.90	22.55	22.55	800	18,040	22.550	22.55	22.55	22.90	22.55	22.55	800	22.550	-3.22%
2024-12-20	23.30	22.10	23.30	21.85	23.30	15,000	343,005	22.867	23.30	22.10	23.30	21.85	23.30	15,000	22.867	0.00%
2024-12-19	23.30	23.00	23.30	22.95	23.30	37,900	881,370	23.255	23.30	23.00	23.30	22.95	23.30	37,900	23.255	0.43%
2024-12-18	23.20	23.00	23.20	23.15	23.30	50,500	1,169,915	23.167	23.20	23.00	23.20	23.15	23.30	50,500	23.167	0.22%
2024-12-17	23.15	23.15	23.30	21.00	23.40	284,800	6,579,730	23.103	23.15	23.15	23.30	21.00	23.40	284,800	23.103	-1.91%
2024-12-16	23.60	23.05	23.60	23.15	23.90	67,800	1,603,050	23.644	23.60	23.05	23.60	23.15	23.90	67,800	23.644	1.72%
2024-12-13	23.20	22.90	23.25	23.15	23.40	37,300	868,595	23.287	23.20	22.90	23.25	23.15	23.40	37,300	23.287	-0.43%
2024-12-12	23.30	23.30	23.90	22.50	23.35	194,300	4,525,985	23.294	23.30	23.30	23.90	22.50	23.35	194,300	23.294	0.43%
2024-12-11	23.20	23.10	23.30	23.10	23.40	31,000	721,925	23.288	23.20	23.10	23.30	23.10	23.40	31,000	23.288	3.11%
2024-12-10	22.50	22.15	22.85	22.50	22.50	1,200	27,000	22.500	22.50	22.15	22.85	22.50	22.50	1,200	22.500	-1.96%
2024-12-09	22.95	22.75	22.95	22.70	22.95	8,400	192,515	22.919	22.95	22.75	22.95	22.70	22.95	8,400	22.918	-0.65%
2024-12-06	23.10	23.00	23.05	22.10	23.10	76,000	1,746,395	22.979	23.10	23.00	23.05	22.10	23.10	76,000	22.979	0.65%
2024-12-05	22.95	22.25	22.95	22.00	23.00	64,100	1,470,360	22.939	22.95	22.25	22.95	22.00	23.00	64,100	22.939	0.88%
2024-12-04	22.75	21.70	22.75	22.75	22.80	57,100	1,301,735	22.798	22.75	21.70	22.75	22.75	22.80	57,100	22.797	8.08%
2024-12-03	21.05	21.00	21.20	21.00	22.50	13,928	310,943	22.325	21.05	21.00	21.20	21.00	22.50	13,928	22.325	-7.88%
2024-12-02	22.85	22.55	23.00	-	-	0	0	-	22.85	22.55	23.00	-	-	0	-	0.00%
2024-11-29	22.85	22.75	23.15	-	-	0	0	-	22.85	22.75	23.15	-	-	0	-	0.00%
2024-11-28	22.85	22.80	23.20	22.85	22.85	1,800	41,130	22.850	22.85	22.80	23.20	22.85	22.85	1,800	22.850	0.88%
2024-11-27	22.65	22.30	22.65	22.30	23.60	27,100	628,895	23.207	22.65	22.30	22.65	22.30	23.60	27,100	23.206	1.80%
2024-11-26	22.25	22.25	22.50	22.00	22.50	7,764	172,930	22.273	22.25	22.25	22.50	22.00	22.50	7,764	22.273	2.53%
2024-11-25	21.70	21.60	23.40	21.70	23.20	2,500	54,590	21.836	21.70	21.60	23.40	21.70	23.20	2,500	21.836	3.33%
2024-11-22	21.00	21.00	22.25	21.00	21.75	1,600	34,665	21.666	21.00	21.00	22.25	21.00	21.75	1,600	21.666	-4.11%
2024-11-21	21.90	21.90	22.25	21.90	22.05	800	17,580	21.975	21.90	21.90	22.25	21.90	22.05	800	21.975	-1.79%
2024-11-20	22.30	22.30	22.50	22.30	22.70	2,500	56,570	22.628	22.30	22.30	22.50	22.30	22.70	2,500	22.628	-0.22%
2024-11-19	22.35	22.35	23.70	-	-	0	0	-	22.35	22.35	23.70	-	-	0	-	0.00%
2024-11-18	22.35	22.35	23.00	22.30	23.20	36,600	839,955	22.950	22.35	22.35	23.00	22.30	23.20	36,600	22.950	-0.22%
2024-11-15	22.40	22.35	22.40	22.35	22.75	1,000	22,590	22.590	22.40	22.35	22.40	22.35	22.75	1,000	22.590	-0.88%
2024-11-14	22.60	21.80	24.10	-	-	0	0	-	22.60	21.80	24.10	-	-	0	-	0.00%
2024-11-13	22.60	22.60	23.65	21.75	23.65	800	18,105	22.631	22.60	22.60	23.65	21.75	23.65	800	22.631	-2.16%
2024-11-12	23.10	23.10	24.30	23.10	23.70	3,200	73,985	23.120	23.10	23.10	24.30	23.10	23.70	3,200	23.120	-5.33%
2024-11-11	24.40	24.35	24.40	24.30	24.55	18,400	448,790	24.391	24.40	24.35	24.40	24.30	24.55	18,400	24.391	1.67%
2024-11-08	24.00	24.00	24.05	23.70	25.00	140,200	3,381,050	24.116	24.00	24.00	24.05	23.70	25.00	140,200	24.116	5.26%
2024-11-07	22.80	22.80	23.05	22.05	23.40	70,000	1,595,430	22.792	22.80	22.80	23.05	22.05	23.40	70,000	22.792	0.66%
2024-11-06	22.65	22.65	22.90	21.60	23.00	66,000	1,486,370	22.521	22.65	22.65	22.90	21.60	23.00	66,000	22.521	1.80%
2024-11-05	22.25	22.20	23.50	22.25	23.70	7,300	162,715	22.290	22.25	22.20	23.50	22.25	23.70	7,300	22.290	-0.67%
2024-11-04	22.40	22.10	22.50	22.10	22.80	29,400	661,435	22.498	22.40	22.10	22.50	22.10	22.80	29,400	22.498	0.45%
2024-11-01	22.30	22.15	23.60	22.10	23.00	7,700	173,845	22.577	22.30	22.15	23.60	22.10	23.00	7,700	22.577	-5.11%
2024-10-31	23.50	23.50	24.20	-	-	0	0	-	23.50	23.50	24.20	-	-	0	-	0.00%
2024-10-30	23.50	23.10	24.20	22.95	23.80	16,600	393,265	23.691	23.50	23.10	24.20	22.95	23.80	16,600	23.691	0.00%
2024-10-29	23.50	23.50	23.55	21.00	23.80	148,300	3,340,030	22.522	23.50	23.50	23.55	21.00	23.80	148,300	22.522	11.90%
2024-10-28	21.00	21.60	22.95	21.00	22.95	3,400	77,445	22.778	21.00	21.60	22.95	21.00	22.95	3,400	22.778	-11.76%
2024-10-25	23.80	23.00	-	-	-	0	0	-	23.80	23.00	-	-	-	0	-	2.59%
2024-10-24	23.20	23.20	24.10	23.10	23.80	10,400	245,465	23.602	23.20	23.20	24.10	23.10	23.80	10,400	23.602	-2.11%
2024-10-23	23.70	24.40	24.55	23.60	24.55	2,600	62,015	23.852	23.70	24.40	24.55	23.60	24.55	2,600	23.852	-2.07%
2024-10-22	24.20	24.10	24.20	24.20	24.30	10,300	249,950	24.267	24.20	24.10	24.20	24.20	24.30	10,300	24.267	-2.81%
2024-10-21	24.90	24.60	24.95	24.20	25.10	86,200	2,134,110	24.758	24.90	24.60	24.95	24.20	25.10	86,200	24.758	3.32%
2024-10-18	24.10	23.70	24.15	23.70	24.20	50,500	1,211,795	23.996	24.10	23.70	24.15	23.70	24.20	50,500	23.996	1.47%
2024-10-17	23.75	23.60	24.15	23.60	24.00	92,200	2,203,485	23.899	23.75	23.60	24.15	23.60	24.00	92,200	23.899	3.04%
2024-10-16	23.05	23.00	24.10	23.05	24.10	3,700	87,860	23.746	23.05	23.00	24.10	23.05	24.10	3,700	23.746	-4.36%
2024-10-15	24.10	23.55	24.10	23.40	24.20	46,800	1,118,740	23.905	24.10	23.55	24.10	23.40	24.20	46,800	23.905	2.34%
2024-10-14	23.55	23.15	23.55	23.05	23.55	239,700	5,558,335	23.189	23.55	23.15	23.55	23.05	23.55	239,700	23.189	1.73%
2024-10-10	23.15	23.00	23.50	23.10	23.45	4,700	109,570	23.313	23.15	23.00	23.50	23.10	23.45	4,700	23.313	-1.91%
2024-10-09	23.60	22.95	23.60	22.95	23.65	138,300	3,212,895	23.231	23.60	22.95	23.60	22.95	23.65	138,300	23.231	0.21%
2024-10-08	23.55	22.00	23.55	22.85	23.30	169,700	3,906,265	23.019	23.55	22.00	23.55	22.85	23.30	169,700	23.019	1.07%
2024-10-07	23.30	23.00	23.55	23.20	24.00	10,700	252,325	23.582	23.30	23.00	23.55	23.20	24.00	10,700	23.582	0.43%
2024-10-04	23.20	22.95	23.75	23.05	23.50	5,600	130,605	23.322	23.20	22.95	23.75	23.05	23.50	5,600	23.322	0.00%
2024-10-03	23.20	23.85	24.10	22.95	24.30	54,000	1,290,540	23.899	23.20	23.85	24.10	22.95	24.30	54,000	23.899	-1.07%
2024-10-02	23.45	23.45	24.45	23.40	25.20	77,400	1,867,050	24.122	23.45	23.45	24.45	23.40	25.20	77,400	24.122	-2.29%
2024-09-30	24.00	23.40	24.00	23.40	24.30	10,300	247,180	23.998	24.00	23.40	24.00	23.40	24.30	10,300	23.998	2.56%
2024-09-27	23.40	-	23.40	23.35	23.85	5,800	137,070	23.633	23.40	-	23.40	23.35	23.85	5,800	23.633	1.08%
2024-09-26	23.15	22.90	25.00	23.15	23.15	1,000	23,150	23.150	23.15	22.90	25.00	23.15	23.15	1,000	23.150	1.09%
2024-09-25	22.90	-	25.00	-	-	0	0	-	22.90	-	25.00	-	-	0	-	1.55%
2024-09-24	22.55	-	24.80	-	-	0	0	-	22.55	-	24.80	-	-	0	-	0.00%
2024-09-23	22.55	-	22.55	22.30	23.05	4,800	108,600	22.625	22.55	-	22.55	22.30	23.05	4,800	22.625	-0.66%
2024-09-20	22.70	-	24.30	22.55	23.15	4,800	109,585	22.830	22.70	-	24.30	22.55	23.15	4,800	22.830	-0.44%
2024-09-19	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.44%
2024-09-17	22.70	-	22.70	22.10	22.70	20,200	449,475	22.251	22.70	-	22.70	22.10	22.70	20,200	22.251	-0.66%
2024-09-16	22.85	-	23.00	-	-	0	0	-	22.85	-	23.00	-	-	0	-	-0.65%
2024-09-13	23.00	22.05	23.00	22.10	23.00	44,700	1,001,190	22.398	23.00	22.05	23.00	22.10	23.00	44,700	22.398	4.31%
2024-09-12	22.05	21.90	-	21.70	22.05	8,000	175,465	21.933	22.05	21.90	-	21.70	22.05	8,000	21.933	-0.23%
2024-09-11	22.10	21.80	22.10	21.20	22.10	2,700	58,605	21.706	22.10	21.80	22.10	21.20	22.10	2,700	21.706	2.31%
2024-09-10	21.60	21.00	21.60	21.10	21.50	7,700	163,135	21.186	21.60	21.00	21.60	21.10	21.50	7,700	21.186	0.70%
2024-09-09	21.45	21.25	22.00	21.40	21.45	900	19,265	21.406	21.45	21.25	22.00	21.40	21.45	900	21.406	-2.72%
2024-09-05	22.05	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2024-09-04	22.05	21.75	22.30	21.75	22.30	10,500	232,260	22.120	22.05	21.75	22.30	21.75	22.30	10,500	22.120	-5.16%
2024-09-03	23.25	-	24.30	-	-	0	0	-	23.25	-	24.30	-	-	0	-	0.00%
2024-09-02	23.25	23.35	23.85	23.25	24.65	139,285	3,351,593	24.063	23.25	23.35	23.85	23.25	24.65	139,285	24.063	-2.11%
2024-08-30	23.75	-	24.30	23.75	24.25	20,536	494,986	24.103	23.75	-	24.30	23.75	24.25	20,536	24.103	-1.25%
2024-08-29	24.05	23.95	24.60	24.00	24.40	33,900	821,882	24.244	24.05	23.95	24.60	24.00	24.40	33,900	24.244	1.48%
2024-08-28	23.70	23.70	24.15	23.70	24.30	28,900	697,030	24.119	23.70	23.70	24.15	23.70	24.30	28,900	24.119	-1.86%
2024-08-27	24.15	24.25	24.30	24.00	24.30	27,800	671,330	24.149	24.15	24.25	24.30	24.00	24.30	27,800	24.149	0.62%
2024-08-26	24.00	-	24.00	24.00	24.85	60,100	1,463,405	24.350	24.00	-	24.00	24.00	24.85	60,100	24.350	0.63%
2024-08-23	23.85	23.85	24.30	23.85	24.45	29,600	717,525	24.241	23.85	23.85	24.30	23.85	24.45	29,600	24.241	-0.62%
2024-08-22	24.00	23.70	24.05	23.70	24.30	55,800	1,340,430	24.022	24.00	23.70	24.05	23.70	24.30	55,800	24.022	1.48%
2024-08-21	23.65	-	23.70	23.60	24.45	93,300	2,222,870	23.825	23.65	-	23.70	23.60	24.45	93,300	23.825	-1.66%
2024-08-20	24.05	-	-	23.95	24.45	749	18,118	24.190	24.05	-	-	23.95	24.45	749	24.190	1.05%
2024-08-19	23.80	23.80	-	23.75	23.90	5,200	124,045	23.855	23.80	23.80	-	23.75	23.90	5,200	23.855	-0.21%
2024-08-16	23.85	-	-	23.80	24.00	2,900	69,340	23.910	23.85	-	-	23.80	24.00	2,900	23.910	0.21%
2024-08-15	23.80	-	24.20	23.80	24.45	2,400	57,530	23.971	23.80	-	24.20	23.80	24.45	2,400	23.971	2.81%
2024-08-14	23.15	-	-	23.00	23.55	1,800	41,805	23.225	23.15	-	-	23.00	23.55	1,800	23.225	0.87%
2024-08-13	22.95	21.60	-	21.65	23.25	2,700	62,140	23.015	22.95	21.60	-	21.65	23.25	2,700	23.015	1.32%
2024-08-12	22.65	-	-	22.65	23.65	11,300	260,160	23.023	22.65	-	-	22.65	23.65	11,300	23.023	-2.16%
2024-08-09	23.15	20.25	-	-	-	0	0	-	23.15	20.25	-	-	-	0	-	0.00%
2024-08-08	23.15	20.25	23.15	21.75	23.70	1,000	23,145	23.145	23.15	20.25	23.15	21.75	23.70	1,000	23.145	2.66%
2024-08-07	22.55	20.20	-	-	-	0	0	-	22.55	20.20	-	-	-	0	-	0.00%
2024-08-06	22.55	20.20	-	20.25	22.55	2,600	57,570	22.142	22.55	20.20	-	20.25	22.55	2,600	22.142	5.13%
2024-08-05	21.45	-	-	20.90	23.00	5,000	108,745	21.749	21.45	-	-	20.90	23.00	5,000	21.749	-7.54%
2024-08-02	23.20	23.20	-	23.20	23.25	6,215	144,265	23.212	23.20	23.20	-	23.20	23.25	6,215	23.212	-1.07%
2024-08-01	23.45	23.20	-	-	-	0	0	-	23.45	23.20	-	-	-	0	-	0.00%
2024-07-31	23.45	23.20	-	23.05	24.10	1,700	39,970	23.512	23.45	23.20	-	23.05	24.10	1,700	23.512	0.64%
2024-07-30	23.30	23.00	24.10	-	-	0	0	-	23.30	23.00	24.10	-	-	0	-	0.00%
2024-07-29	23.30	23.95	24.10	23.30	24.10	2,000	47,505	23.753	23.30	23.95	24.10	23.30	24.10	2,000	23.753	0.65%
2024-07-26	23.15	23.00	-	23.15	23.50	1,300	30,445	23.419	23.15	23.00	-	23.15	23.50	1,300	23.419	-1.91%
2024-07-25	23.60	23.00	24.60	23.30	23.60	2,200	51,520	23.418	23.60	23.00	24.60	23.30	23.60	2,200	23.418	-1.26%
2024-07-24	23.90	23.00	-	-	-	0	0	-	23.90	23.00	-	-	-	0	-	0.00%
2024-07-23	23.90	23.00	24.35	23.90	24.35	4,500	108,040	24.009	23.90	23.00	24.35	23.90	24.35	4,500	24.009	0.84%
2024-07-22	23.70	23.60	-	23.50	23.95	6,100	143,900	23.590	23.70	23.60	-	23.50	23.95	6,100	23.590	2.82%
2024-07-19	23.05	23.05	24.20	23.05	24.35	9,400	224,350	23.867	23.05	23.05	24.20	23.05	24.35	9,400	23.867	-2.33%
2024-07-18	23.60	23.60	23.65	23.60	23.80	5,800	137,235	23.661	23.60	23.60	23.65	23.60	23.80	5,800	23.661	-0.84%
2024-07-17	23.80	23.75	-	23.80	24.15	6,400	153,435	23.974	23.80	23.75	-	23.80	24.15	6,400	23.974	1.06%
2024-07-16	23.55	23.20	24.20	23.25	24.10	6,200	146,680	23.658	23.55	23.20	24.20	23.25	24.10	6,200	23.658	1.29%
2024-07-15	23.25	23.20	24.20	23.95	24.15	13,900	333,740	24.010	23.25	23.20	24.20	23.95	24.15	13,900	24.010	-0.21%
2024-07-12	23.30	23.30	24.00	23.25	24.00	6,300	150,210	23.843	23.30	23.30	24.00	23.25	24.00	6,300	23.843	-2.92%
2024-07-11	24.00	23.00	24.00	-	-	0	0	-	24.00	23.00	24.00	-	-	0	-	0.00%
2024-07-10	24.00	23.35	24.00	23.05	24.00	4,300	101,185	23.531	24.00	23.35	24.00	23.05	24.00	4,300	23.531	0.00%
2024-07-09	24.00	23.70	24.00	23.70	24.00	6,700	159,005	23.732	24.00	23.70	24.00	23.70	24.00	6,700	23.732	0.63%
2024-07-08	23.85	-	24.50	23.70	24.10	7,300	174,940	23.964	23.85	-	24.50	23.70	24.10	7,300	23.964	-1.04%
2024-07-05	24.10	-	22.90	23.85	24.45	5,400	130,700	24.204	24.10	-	22.90	23.85	24.45	5,400	24.204	0.84%
2024-07-04	23.90	23.85	-	23.45	23.90	5,600	132,500	23.661	23.90	23.85	-	23.45	23.90	5,600	23.661	3.91%
2024-07-03	23.00	23.00	-	23.00	23.35	2,900	67,060	23.124	23.00	23.00	-	23.00	23.35	2,900	23.124	-0.65%
2024-07-02	23.15	-	24.00	23.00	23.70	4,600	106,825	23.223	23.15	-	24.00	23.00	23.70	4,600	23.223	-2.53%
2024-06-28	23.75	23.10	-	-	-	0	0	-	23.75	23.10	-	-	-	0	-	-0.42%
2024-06-27	23.85	23.10	24.50	-	-	0	0	-	23.85	23.10	24.50	-	-	0	-	0.00%
2024-06-26	23.85	23.85	24.30	23.70	24.45	15,848	383,003	24.167	23.85	23.85	24.30	23.70	24.45	15,848	24.167	0.42%
2024-06-25	23.75	24.45	25.80	23.75	24.10	6,400	152,990	23.905	23.75	24.45	25.80	23.75	24.10	6,400	23.905	-1.45%
2024-06-24	24.10	-	25.80	-	-	0	0	-	24.10	-	25.80	-	-	0	-	1.31%
2024-06-21	24.60	-	23.90	24.40	25.40	14,500	359,525	24.795	23.79	-	23.11	23.60	24.56	14,994	23.978	4.24%
2024-06-20	23.60	23.60	25.40	23.60	25.00	14,100	345,290	24.489	22.82	22.82	24.56	22.82	24.18	14,580	23.682	-2.68%
2024-06-19	24.25	24.25	24.60	23.80	24.60	4,900	118,965	24.279	23.45	23.45	23.79	23.02	23.79	5,067	23.479	-1.42%
2024-06-18	24.60	24.50	26.60	24.60	24.80	1,900	47,040	24.758	23.79	23.69	25.72	23.79	23.98	1,965	23.942	0.00%
2024-06-17	24.60	-	23.40	24.35	24.85	11,800	289,155	24.505	23.79	-	22.63	23.55	24.03	12,202	23.697	-1.60%
2024-06-14	25.00	25.00	25.50	25.00	25.20	3,000	75,160	25.053	24.18	24.18	24.66	24.18	24.37	3,102	24.228	-2.91%
2024-06-13	25.75	25.55	26.20	25.70	26.20	5,800	150,585	25.963	24.90	24.71	25.34	24.85	25.34	5,998	25.108	-0.19%
2024-06-12	25.80	-	25.80	-	-	0	0	-	24.95	-	24.95	-	-	0	-	0.00%
2024-06-11	25.80	25.75	26.50	25.60	26.55	38,900	1,011,050	25.991	24.95	24.90	25.63	24.76	25.68	40,225	25.135	0.00%
2024-06-07	25.80	25.60	25.80	25.80	25.95	2,100	54,270	25.843	24.95	24.76	24.95	24.95	25.10	2,172	24.991	-3.37%
2024-06-06	26.70	26.70	27.80	25.95	26.70	7,600	197,890	26.038	25.82	25.82	26.88	25.10	25.82	7,859	25.180	2.89%
2024-06-05	25.95	25.60	26.00	25.60	26.00	21,300	553,235	25.974	25.10	24.76	25.14	24.76	25.14	22,026	25.118	-0.19%
2024-06-04	26.00	25.60	26.00	25.60	26.35	24,600	640,470	26.035	25.14	24.76	25.14	24.76	25.48	25,438	25.178	0.78%
2024-06-03	25.80	25.60	26.10	25.65	26.50	67,900	1,788,965	26.347	24.95	24.76	25.24	24.80	25.63	70,213	25.479	-1.15%
2024-05-31	26.10	25.50	26.10	25.50	26.10	26,900	696,855	25.905	25.24	24.66	25.24	24.66	25.24	27,816	25.052	0.38%
2024-05-30	26.00	-	26.00	-	-	0	0	-	25.14	-	25.14	-	-	0	-	0.00%
2024-05-29	26.00	25.10	26.00	22.80	26.90	6,300	161,510	25.637	25.14	24.27	25.14	22.05	26.01	6,515	24.792	-1.33%
2024-05-28	26.35	25.85	26.55	25.85	28.85	12,400	327,720	26.429	25.48	25.00	25.68	25.00	27.90	12,822	25.558	2.13%
2024-05-27	25.80	25.50	25.80	25.80	26.10	5,300	137,250	25.896	24.95	24.66	24.95	24.95	25.24	5,481	25.043	0.19%
2024-05-24	25.75	25.15	25.75	24.80	26.35	48,600	1,251,395	25.749	24.90	24.32	24.90	23.98	25.48	50,256	24.901	-1.53%
2024-05-23	26.15	25.45	26.15	25.35	26.25	2,400	61,890	25.788	25.29	24.61	25.29	24.51	25.39	2,482	24.938	-0.38%
2024-05-22	26.25	25.60	26.25	25.60	26.45	14,900	387,295	25.993	25.39	24.76	25.39	24.76	25.58	15,408	25.137	0.96%
2024-05-21	26.00	26.00	26.25	25.95	26.85	22,900	597,740	26.102	25.14	25.14	25.39	25.10	25.97	23,680	25.242	-0.95%
2024-05-20	26.25	25.85	26.25	25.85	26.35	3,800	98,945	26.038	25.39	25.00	25.39	25.00	25.48	3,929	25.180	-2.78%
2024-05-17	27.00	26.20	27.10	25.50	27.00	235,300	6,191,280	26.312	26.11	25.34	26.21	24.66	26.11	243,317	25.445	5.88%
2024-05-16	25.50	25.00	25.85	23.95	25.70	70,700	1,757,420	24.857	24.66	24.18	25.00	23.16	24.85	73,109	24.038	0.00%
2024-05-14	25.50	24.75	26.00	25.00	25.95	2,200	55,265	25.121	24.66	23.93	25.14	24.18	25.10	2,275	24.293	1.39%
2024-05-13	25.15	24.60	25.15	24.95	25.50	3,100	77,625	25.040	24.32	23.79	24.32	24.13	24.66	3,206	24.215	-1.37%
2024-05-10	25.50	25.50	25.85	24.95	25.65	29,600	753,025	25.440	24.66	24.66	25.00	24.13	24.80	30,608	24.602	2.20%
2024-05-09	24.95	22.80	24.95	24.35	25.45	11,400	286,910	25.168	24.13	22.05	24.13	23.55	24.61	11,788	24.338	0.40%
2024-05-08	24.85	24.85	25.10	24.85	25.10	16,200	404,875	24.992	24.03	24.03	24.27	24.03	24.27	16,752	24.169	2.26%
2024-05-07	24.30	24.00	24.30	23.60	24.50	24,900	605,395	24.313	23.50	23.21	23.50	22.82	23.69	25,748	23.512	0.00%
2024-05-06	24.30	23.60	24.30	22.95	24.30	72,300	1,680,665	23.246	23.50	22.82	23.50	22.19	23.50	74,763	22.480	2.75%
2024-05-03	23.65	23.65	23.85	23.50	23.85	23,800	562,615	23.639	22.87	22.87	23.06	22.73	23.06	24,611	22.860	0.85%
2024-05-02	23.45	23.45	24.25	23.45	24.85	5,900	144,940	24.566	22.68	22.68	23.45	22.68	24.03	6,101	23.757	0.00%
2024-04-30	23.45	23.00	23.70	23.45	23.95	8,400	199,620	23.764	22.68	22.24	22.92	22.68	23.16	8,686	22.981	-1.47%
2024-04-29	23.80	23.30	24.00	22.90	23.95	5,700	135,055	23.694	23.02	22.53	23.21	22.15	23.16	5,894	22.913	3.25%
2024-04-26	23.05	23.00	23.75	23.05	23.75	14,400	340,705	23.660	22.29	22.24	22.97	22.29	22.97	14,891	22.881	-2.95%
2024-04-25	23.75	23.55	23.75	23.75	23.90	2,700	64,425	23.861	22.97	22.77	22.97	22.97	23.11	2,792	23.075	1.50%
2024-04-24	23.40	23.40	23.80	22.80	24.00	55,800	1,329,100	23.819	22.63	22.63	23.02	22.05	23.21	57,701	23.034	3.08%
2024-04-23	22.70	22.70	23.85	22.70	24.85	26,200	637,550	24.334	21.95	21.95	23.06	21.95	24.03	27,093	23.532	-6.97%
2024-04-22	24.40	24.25	24.40	24.30	24.85	12,700	313,260	24.666	23.60	23.45	23.60	23.50	24.03	13,133	23.853	0.62%
2024-04-19	24.25	24.15	24.25	24.20	24.45	20,500	499,070	24.345	23.45	23.35	23.45	23.40	23.64	21,198	23.543	0.21%
2024-04-18	24.20	24.00	24.20	23.85	24.60	13,700	334,970	24.450	23.40	23.21	23.40	23.06	23.79	14,167	23.645	1.26%
2024-04-17	23.90	23.90	24.30	23.90	25.00	30,900	761,550	24.646	23.11	23.11	23.50	23.11	24.18	31,953	23.834	-1.24%
2024-04-16	24.20	24.20	24.50	23.80	24.60	71,100	1,711,070	24.066	23.40	23.40	23.69	23.02	23.79	73,522	23.273	-3.39%
2024-04-15	25.05	25.05	25.15	25.00	25.45	72,200	1,822,225	25.239	24.22	24.22	24.32	24.18	24.61	74,660	24.407	-2.91%
2024-04-12	25.80	25.80	26.00	25.40	25.90	41,200	1,054,800	25.602	24.95	24.95	25.14	24.56	25.05	42,604	24.758	0.58%
2024-04-11	25.65	25.65	26.10	25.65	26.05	4,800	124,415	25.920	24.80	24.80	25.24	24.80	25.19	4,964	25.066	-0.77%
2024-04-10	25.85	25.85	26.30	25.85	26.55	44,600	1,173,895	26.321	25.00	25.00	25.43	25.00	25.68	46,120	25.453	-0.39%
2024-04-09	25.95	25.90	25.95	25.95	26.40	62,000	1,621,740	26.157	25.10	25.05	25.10	25.10	25.53	64,112	25.295	-0.57%
2024-04-08	26.10	26.10	26.20	26.05	26.50	51,600	1,355,100	26.262	25.24	25.24	25.34	25.19	25.63	53,358	25.396	-0.95%
2024-04-05	26.35	26.35	26.40	26.10	26.45	115,300	3,034,550	26.319	25.48	25.48	25.53	25.24	25.58	119,228	25.452	0.57%
2024-04-03	26.20	25.95	26.20	25.55	26.25	46,900	1,215,980	25.927	25.34	25.10	25.34	24.71	25.39	48,498	25.073	2.75%
2024-04-02	25.50	25.45	25.50	25.50	26.90	147,351	3,846,736	26.106	24.66	24.61	24.66	24.66	26.01	152,371	25.246	-2.30%
2024-03-28	26.10	26.10	26.20	26.10	26.40	77,600	2,042,990	26.327	25.24	25.24	25.34	25.24	25.53	80,244	25.460	-1.14%
2024-03-27	26.40	26.40	26.45	26.05	26.60	144,000	3,804,530	26.420	25.53	25.53	25.58	25.19	25.72	148,906	25.550	0.76%
2024-03-26	26.20	26.20	26.25	26.20	26.85	93,600	2,490,300	26.606	25.34	25.34	25.39	25.34	25.97	96,789	25.729	-1.13%
2024-03-25	26.50	26.50	26.80	26.50	26.90	64,900	1,735,735	26.745	25.63	25.63	25.92	25.63	26.01	67,111	25.864	-0.75%
2024-03-22	26.70	26.55	26.75	26.50	26.75	100,300	2,673,950	26.660	25.82	25.68	25.87	25.63	25.87	103,717	25.781	0.75%
2024-03-21	26.50	26.50	26.55	26.40	26.80	170,600	4,531,135	26.560	25.63	25.63	25.68	25.53	25.92	176,412	25.685	0.95%
2024-03-20	26.25	26.25	26.40	26.05	26.70	127,900	3,379,610	26.424	25.39	25.39	25.53	25.19	25.82	132,258	25.553	0.38%
2024-03-19	26.15	25.85	26.20	26.15	26.65	55,400	1,453,895	26.244	25.29	25.00	25.34	25.29	25.77	57,287	25.379	-3.15%
2024-03-18	27.00	27.00	27.05	26.75	27.15	132,500	3,570,430	26.947	26.11	26.11	26.16	25.87	26.26	137,014	26.059	-0.74%
2024-03-15	27.20	27.00	27.20	26.85	27.80	225,200	6,081,755	27.006	26.30	26.11	26.30	25.97	26.88	232,873	26.116	0.74%
2024-03-14	27.00	26.85	27.00	26.50	27.10	201,900	5,439,865	26.943	26.11	25.97	26.11	25.63	26.21	208,779	26.056	1.50%
2024-03-13	26.60	26.40	26.60	25.95	26.80	255,600	6,783,637	26.540	25.72	25.53	25.72	25.10	25.92	264,308	25.666	1.92%
2024-03-12	26.10	26.10	26.20	25.90	26.25	259,400	6,773,285	26.111	25.24	25.24	25.34	25.05	25.39	268,238	25.251	-0.38%
2024-03-11	26.20	-	26.20	26.20	27.00	183,300	4,857,340	26.499	25.34	-	25.34	25.34	26.11	189,545	25.626	-4.20%
2024-03-08	27.35	27.30	27.35	27.10	27.55	859,000	23,432,940	27.279	26.45	26.40	26.45	26.21	26.64	888,266	26.381	-0.36%
2024-03-07	27.45	27.15	27.45	27.30	27.80	435,400	11,946,070	27.437	26.55	26.26	26.55	26.40	26.88	450,234	26.533	-1.44%
2024-03-06	27.85	27.85	28.00	27.70	28.30	156,700	4,373,760	27.912	26.93	26.93	27.08	26.79	27.37	162,039	26.992	-1.59%
2024-03-05	28.30	28.30	28.70	28.30	28.80	841,900	23,930,270	28.424	27.37	27.37	27.75	27.37	27.85	870,583	27.488	-1.05%
2024-03-04	28.60	28.60	28.65	27.95	29.40	1,058,200	30,040,430	28.388	27.66	27.66	27.71	27.03	28.43	1,094,253	27.453	-2.22%
2024-03-01	29.25	29.25	29.50	28.80	29.70	1,056,700	31,079,105	29.412	28.29	28.29	28.53	27.85	28.72	1,092,702	28.442	1.56%
2024-02-29	28.80	28.75	28.80	28.50	29.30	419,300	12,079,660	28.809	27.85	27.80	27.85	27.56	28.33	433,585	27.860	-1.71%
2024-02-28	29.30	29.20	29.30	28.50	29.40	701,600	20,483,970	29.196	28.33	28.24	28.33	27.56	28.43	725,503	28.234	0.34%
2024-02-27	29.20	29.00	29.20	27.95	29.80	2,342,400	67,193,400	28.686	28.24	28.04	28.24	27.03	28.82	2,422,205	27.741	2.64%
2024-02-26	28.45	28.20	28.45	27.80	28.45	404,800	11,400,095	28.162	27.51	27.27	27.51	26.88	27.51	418,591	27.234	2.71%
2024-02-23	27.70	27.70	27.85	27.65	28.00	216,800	6,020,320	27.769	26.79	26.79	26.93	26.74	27.08	224,186	26.854	-0.54%
2024-02-22	27.85	27.55	27.85	27.35	27.85	387,400	10,686,090	27.584	26.93	26.64	26.93	26.45	26.93	400,599	26.675	0.91%
2024-02-21	27.60	27.60	27.80	26.70	27.75	687,200	18,646,825	27.135	26.69	26.69	26.88	25.82	26.84	710,613	26.240	2.22%
2024-02-20	27.00	26.80	27.00	25.80	27.00	1,386,700	36,379,265	26.234	26.11	25.92	26.11	24.95	26.11	1,433,945	25.370	3.85%
2024-02-19	26.00	26.00	26.05	24.70	26.10	392,400	10,115,935	25.780	25.14	25.14	25.19	23.89	25.24	405,769	24.930	0.00%
2024-02-16	26.00	25.90	26.00	25.25	26.00	268,700	6,868,030	25.560	25.14	25.05	25.14	24.42	25.14	277,855	24.718	0.00%
2024-02-15	26.00	25.50	26.00	25.45	26.00	93,600	2,388,625	25.520	25.14	24.66	25.14	24.61	25.14	96,789	24.679	0.00%
2024-02-14	26.00	25.50	26.00	24.75	26.00	226,800	5,746,585	25.338	25.14	24.66	25.14	23.93	25.14	234,527	24.503	2.56%
2024-02-09	25.35	25.05	26.00	25.00	25.40	186,600	4,694,810	25.160	24.51	24.22	25.14	24.18	24.56	192,957	24.331	0.60%
2024-02-08	25.20	25.20	26.00	24.95	25.20	261,600	6,547,775	25.030	24.37	24.37	25.14	24.13	24.37	270,513	24.205	0.80%
2024-02-07	25.00	24.75	25.00	24.75	25.10	484,400	12,081,565	24.941	24.18	23.93	24.18	23.93	24.27	500,903	24.120	4.60%
2024-02-06	23.90	23.70	24.20	23.75	24.05	14,900	354,135	23.767	23.11	22.92	23.40	22.97	23.26	15,408	22.984	-3.24%
2024-02-05	24.70	24.10	24.70	23.85	24.70	125,500	3,023,045	24.088	23.89	23.31	23.89	23.06	23.89	129,776	23.294	1.23%
2024-02-02	24.40	24.25	24.40	24.40	24.70	118,400	2,904,435	24.531	23.60	23.45	23.60	23.60	23.89	122,434	23.722	-1.21%
2024-02-01	24.70	24.55	24.70	24.70	24.80	62,400	1,544,410	24.750	23.89	23.74	23.89	23.89	23.98	64,526	23.935	-0.20%
2024-01-31	24.75	24.60	24.75	24.75	24.80	112,000	2,773,715	24.765	23.93	23.79	23.93	23.93	23.98	115,816	23.949	0.00%
2024-01-30	24.75	24.60	24.75	24.60	24.90	187,600	4,632,165	24.692	23.93	23.79	23.93	23.79	24.08	193,991	23.878	0.61%
2024-01-29	24.60	24.50	24.60	23.45	24.85	244,600	6,011,725	24.578	23.79	23.69	23.79	22.68	24.03	252,933	23.768	2.50%
2024-01-26	24.00	24.00	24.20	24.00	24.55	142,800	3,436,960	24.068	23.21	23.21	23.40	23.21	23.74	147,665	23.275	-2.04%
2024-01-25	24.50	24.35	24.50	24.20	24.65	154,700	3,777,245	24.417	23.69	23.55	23.69	23.40	23.84	159,971	23.612	1.45%
2024-01-24	24.15	24.00	24.15	24.00	24.20	129,000	3,111,995	24.124	23.35	23.21	23.35	23.21	23.40	133,395	23.329	0.00%
2024-01-23	24.15	24.00	24.15	23.50	24.15	381,300	9,145,150	23.984	23.35	23.21	23.35	22.73	23.35	394,291	23.194	0.62%
2024-01-22	24.00	23.95	24.00	23.75	24.00	183,400	4,386,660	23.919	23.21	23.16	23.21	22.97	23.21	189,648	23.130	1.48%
2024-01-19	23.65	23.65	23.95	23.65	24.00	29,200	699,905	23.969	22.87	22.87	23.16	22.87	23.21	30,195	23.180	-1.46%
2024-01-18	24.00	23.55	24.00	23.60	24.00	37,000	884,610	23.908	23.21	22.77	23.21	22.82	23.21	38,261	23.121	0.00%
2024-01-17	24.00	23.80	24.00	23.80	24.00	4,000	95,640	23.910	23.21	23.02	23.21	23.02	23.21	4,136	23.122	-0.83%
2024-01-16	24.20	24.15	24.20	24.15	24.30	70,600	1,708,750	24.203	23.40	23.35	23.40	23.35	23.50	73,005	23.406	-0.41%
2024-01-15	24.30	23.80	24.30	23.70	24.45	26,500	639,260	24.123	23.50	23.02	23.50	22.92	23.64	27,403	23.328	2.10%
2024-01-12	23.80	23.80	23.95	23.80	24.00	11,400	272,905	23.939	23.02	23.02	23.16	23.02	23.21	11,788	23.150	-1.45%
2024-01-11	24.15	24.00	24.30	24.00	24.30	89,500	2,160,450	24.139	23.35	23.21	23.50	23.21	23.50	92,549	23.344	2.11%
2024-01-10	23.65	23.60	23.65	23.50	24.10	30,300	717,295	23.673	22.87	22.82	22.87	22.73	23.31	31,332	22.893	-1.25%
2024-01-09	23.95	23.90	23.95	23.50	24.20	57,200	1,376,255	24.060	23.16	23.11	23.16	22.73	23.40	59,149	23.268	1.48%
2024-01-08	23.60	23.40	23.80	23.40	23.65	3,800	89,085	23.443	22.82	22.63	23.02	22.63	22.87	3,929	22.671	1.72%
2024-01-05	23.20	23.20	23.65	23.20	23.60	700	16,480	23.543	22.44	22.44	22.87	22.44	22.82	724	22.767	-4.33%
2024-01-04	24.25	24.10	24.25	24.15	24.30	12,600	305,430	24.241	23.45	23.31	23.45	23.35	23.50	13,029	23.442	-1.82%
2024-01-03	24.70	24.50	24.70	24.65	24.75	23,100	570,520	24.698	23.89	23.69	23.89	23.84	23.93	23,887	23.884	-0.20%
2024-01-02	24.75	24.70	24.75	24.70	24.80	41,700	1,032,115	24.751	23.93	23.89	23.93	23.89	23.98	43,121	23.935	-0.20%
2023-12-29	24.80	24.70	24.80	24.70	24.85	115,700	2,868,420	24.792	23.98	23.89	23.98	23.89	24.03	119,642	23.975	-0.60%
2023-12-28	24.95	24.85	24.95	24.75	24.95	327,900	8,137,755	24.818	24.13	24.03	24.13	23.93	24.13	339,071	24.000	0.40%
2023-12-27	24.85	24.75	24.85	24.80	25.00	280,000	6,965,130	24.876	24.03	23.93	24.03	23.98	24.18	289,540	24.056	-0.60%
2023-12-22	25.00	24.95	25.00	24.80	25.05	522,500	13,004,920	24.890	24.18	24.13	24.18	23.98	24.22	540,301	24.070	0.40%
2023-12-21	24.90	24.80	24.90	24.80	25.00	635,900	15,820,845	24.880	24.08	23.98	24.08	23.98	24.18	657,565	24.060	0.40%
2023-12-20	24.80	24.60	24.80	24.75	25.70	314,400	7,850,060	24.968	23.98	23.79	23.98	23.93	24.85	325,112	24.146	0.00%
2023-12-19	24.80	24.70	24.80	24.75	24.95	154,600	3,843,830	24.863	23.98	23.89	23.98	23.93	24.13	159,867	24.044	-0.60%
2023-12-18	24.95	24.90	24.95	24.80	25.00	195,500	4,867,595	24.898	24.13	24.08	24.13	23.98	24.18	202,161	24.078	0.20%
2023-12-15	24.90	24.85	24.90	24.80	25.10	834,600	20,814,430	24.939	24.08	24.03	24.08	23.98	24.27	863,035	24.118	0.20%
2023-12-14	24.85	24.65	24.85	24.60	25.65	531,400	13,271,185	24.974	24.03	23.84	24.03	23.79	24.80	549,505	24.151	-0.20%
2023-12-13	24.90	24.70	24.90	24.70	24.95	96,000	2,385,745	24.852	24.08	23.89	24.08	23.89	24.13	99,271	24.033	0.61%
2023-12-12	24.75	24.25	24.75	24.65	24.75	29,000	716,665	24.713	23.93	23.45	23.93	23.84	23.93	29,988	23.898	0.61%
2023-12-11	24.60	24.60	24.85	24.60	25.00	64,100	1,589,015	24.790	23.79	23.79	24.03	23.79	24.18	66,284	23.973	-0.81%
2023-12-08	24.80	24.70	24.80	24.75	25.00	125,600	3,127,700	24.902	23.98	23.89	23.98	23.93	24.18	129,879	24.082	0.00%
2023-12-07	24.80	24.70	24.80	24.65	24.90	81,300	2,016,615	24.805	23.98	23.89	23.98	23.84	24.08	84,070	23.987	-0.20%
2023-12-06	24.85	24.70	24.85	24.65	25.00	63,700	1,582,065	24.836	24.03	23.89	24.03	23.84	24.18	65,870	24.018	0.00%
2023-12-05	24.85	24.70	24.85	24.40	25.00	142,700	3,549,330	24.873	24.03	23.89	24.03	23.60	24.18	147,562	24.053	-0.20%
2023-12-04	24.90	24.80	24.90	24.65	25.00	118,400	2,946,830	24.889	24.08	23.98	24.08	23.84	24.18	122,434	24.069	-0.20%
2023-12-01	24.95	24.90	24.95	24.75	25.00	73,100	1,818,395	24.875	24.13	24.08	24.13	23.93	24.18	75,591	24.056	-0.20%
2023-11-30	25.00	24.75	25.00	24.80	25.30	530,700	13,295,810	25.053	24.18	23.93	24.18	23.98	24.47	548,781	24.228	0.00%
2023-11-29	25.00	24.85	25.00	24.95	25.25	325,600	8,143,582	25.011	24.18	24.03	24.18	24.13	24.42	336,693	24.187	0.81%
2023-11-28	24.80	24.65	24.80	24.65	25.10	284,000	7,076,495	24.917	23.98	23.84	23.98	23.84	24.27	293,676	24.096	0.00%
2023-11-27	24.80	24.60	24.80	24.50	25.25	222,200	5,540,350	24.934	23.98	23.79	23.98	23.69	24.42	229,770	24.113	1.64%
2023-11-24	24.40	24.20	24.45	24.15	24.60	79,300	1,930,785	24.348	23.60	23.40	23.64	23.35	23.79	82,002	23.546	-1.61%
2023-11-23	24.80	24.60	24.80	24.60	25.00	120,900	2,997,625	24.794	23.98	23.79	23.98	23.79	24.18	125,019	23.977	1.22%
2023-11-22	24.50	24.45	24.50	-	-	0	0	-	23.69	23.64	23.69	-	-	0	-	-2.00%
2023-11-21	25.00	24.95	25.00	24.50	25.80	725,000	18,135,115	25.014	24.18	24.13	24.18	23.69	24.95	749,701	24.190	0.20%
2023-11-20	24.95	24.90	24.95	24.90	25.70	305,800	7,660,270	25.050	24.13	24.08	24.13	24.08	24.85	316,219	24.225	0.20%
2023-11-17	24.90	24.60	24.90	24.65	25.50	200,400	5,011,015	25.005	24.08	23.79	24.08	23.84	24.66	207,228	24.181	-0.40%
2023-11-16	25.00	22.00	25.00	24.20	25.65	186,000	4,677,855	25.150	24.18	21.28	24.18	23.40	24.80	192,337	24.321	7.76%
2023-11-15	23.20	23.00	23.80	23.00	24.50	133,800	3,233,355	24.166	22.44	22.24	23.02	22.24	23.69	138,359	23.369	5.45%
2023-11-14	22.00	22.00	23.85	22.00	24.00	25,100	597,840	23.818	21.28	21.28	23.06	21.28	23.21	25,955	23.034	-2.44%
2023-11-13	22.55	22.00	25.50	-	-	0	0	-	21.81	21.28	24.66	-	-	0	-	0.00%
2023-11-10	22.55	22.50	23.60	-	-	0	0	-	21.81	21.76	22.82	-	-	0	-	2.50%
2023-11-09	22.00	22.00	24.10	22.00	22.05	1,400	30,870	22.050	21.28	21.28	23.31	21.28	21.32	1,448	21.324	0.00%
2023-11-08	22.00	22.00	-	22.00	22.30	300	6,660	22.200	21.28	21.28	-	21.28	21.57	310	21.469	0.00%
2023-11-07	22.00	22.00	24.00	22.00	22.65	1,100	24,720	22.473	21.28	21.28	23.21	21.28	21.90	1,137	21.732	-2.87%
2023-11-06	22.65	22.60	24.00	22.65	25.45	3,300	78,365	23.747	21.90	21.86	23.21	21.90	24.61	3,412	22.965	-1.09%
2023-11-03	22.90	22.00	23.80	22.85	22.85	600	13,710	22.850	22.15	21.28	23.02	22.10	22.10	620	22.097	0.44%
2023-11-02	22.80	22.00	25.50	22.05	22.05	100	2,205	22.050	22.05	21.28	24.66	21.32	21.32	103	21.324	0.00%
2023-11-01	22.80	22.80	25.50	22.45	22.85	5,200	117,640	22.623	22.05	22.05	24.66	21.71	22.10	5,377	21.878	-0.44%
2023-10-31	22.90	22.90	25.50	22.40	22.90	12,800	291,195	22.750	22.15	22.15	24.66	21.66	22.15	13,236	22.000	0.88%
2023-10-30	22.70	22.00	-	-	-	0	0	-	21.95	21.28	-	-	-	0	-	3.18%
2023-10-27	22.00	22.00	25.50	22.00	22.00	100	2,200	22.000	21.28	21.28	24.66	21.28	21.28	103	21.275	-1.35%
2023-10-26	22.30	22.15	25.50	22.15	22.75	17,200	383,465	22.295	21.57	21.42	24.66	21.42	22.00	17,786	21.560	-2.19%
2023-10-25	22.80	-	22.15	22.75	23.05	400	9,135	22.838	22.05	-	21.42	22.00	22.29	414	22.085	-1.08%
2023-10-24	23.05	-	23.00	22.65	23.05	1,200	27,350	22.792	22.29	-	22.24	21.90	22.29	1,241	22.041	1.77%
2023-10-20	22.65	22.65	25.50	22.60	22.95	2,000	45,640	22.820	21.90	21.90	24.66	21.86	22.19	2,068	22.068	-1.09%
2023-10-19	22.90	-	25.50	-	-	0	0	-	22.15	-	24.66	-	-	0	-	-0.87%
2023-10-18	23.10	-	23.20	22.95	23.10	4,200	96,570	22.993	22.34	-	22.44	22.19	22.34	4,343	22.235	-0.65%
2023-10-17	23.25	23.00	23.40	22.55	23.30	6,100	140,755	23.075	22.48	22.24	22.63	21.81	22.53	6,308	22.314	3.33%
2023-10-16	22.50	22.50	25.50	22.50	22.50	800	18,000	22.500	21.76	21.76	24.66	21.76	21.76	827	21.759	-3.85%
2023-10-13	23.40	23.10	23.40	23.20	23.40	7,700	179,825	23.354	22.63	22.34	22.63	22.44	22.63	7,962	22.584	0.00%
2023-10-12	23.40	23.35	23.40	23.20	23.80	19,100	451,035	23.614	22.63	22.58	22.63	22.44	23.02	19,751	22.836	-0.64%
2023-10-11	23.55	-	25.50	-	-	0	0	-	22.77	-	24.66	-	-	0	-	0.43%
2023-10-10	23.45	23.45	23.80	23.10	23.60	15,700	369,490	23.534	22.68	22.68	23.02	22.34	22.82	16,235	22.759	1.96%
2023-10-09	23.00	23.00	23.40	23.00	23.70	10,300	238,035	23.110	22.24	22.24	22.63	22.24	22.92	10,651	22.349	-2.34%
2023-10-06	23.55	23.30	23.50	22.00	23.65	11,600	268,685	23.163	22.77	22.53	22.73	21.28	22.87	11,995	22.399	4.43%
2023-10-05	22.55	22.35	22.55	22.25	22.65	8,000	180,515	22.564	21.81	21.61	21.81	21.52	21.90	8,273	21.821	-0.88%
2023-10-04	22.75	22.65	22.70	22.55	22.95	12,700	288,360	22.706	22.00	21.90	21.95	21.81	22.19	13,133	21.957	-0.87%
2023-10-03	22.95	22.65	22.95	22.70	23.00	4,300	98,545	22.917	22.19	21.90	22.19	21.95	22.24	4,447	22.162	-1.50%
2023-09-29	23.30	23.25	23.30	23.10	23.70	18,500	434,745	23.500	22.53	22.48	22.53	22.34	22.92	19,130	22.725	-0.85%
2023-09-28	23.50	23.50	23.60	23.10	23.50	29,900	696,140	23.282	22.73	22.73	22.82	22.34	22.73	30,919	22.515	-1.26%
2023-09-27	23.80	23.80	23.95	23.35	24.00	27,700	659,900	23.823	23.02	23.02	23.16	22.58	23.21	28,644	23.038	-1.24%
2023-09-26	24.10	23.80	24.10	23.35	24.30	24,300	576,950	23.743	23.31	23.02	23.31	22.58	23.50	25,128	22.961	-2.82%
2023-09-25	24.80	24.60	24.80	24.50	24.80	26,400	650,170	24.628	23.98	23.79	23.98	23.69	23.98	27,299	23.816	-0.60%
2023-09-22	24.95	24.95	25.00	24.60	24.95	81,000	2,008,020	24.790	24.13	24.13	24.18	23.79	24.13	83,760	23.974	0.81%
2023-09-21	24.75	24.65	24.75	24.40	24.75	108,500	2,665,100	24.563	23.93	23.84	23.93	23.60	23.93	112,197	23.754	0.81%
2023-09-20	24.55	24.30	24.55	23.85	24.55	133,900	3,267,695	24.404	23.74	23.50	23.74	23.06	23.74	138,462	23.600	2.29%
2023-09-19	24.00	24.00	24.10	24.00	24.15	50,500	1,216,550	24.090	23.21	23.21	23.31	23.21	23.35	52,221	23.296	-1.03%
2023-09-18	24.25	24.05	24.35	24.00	24.35	80,800	1,952,770	24.168	23.45	23.26	23.55	23.21	23.55	83,553	23.372	1.04%
2023-09-15	24.00	23.95	24.00	23.80	24.05	106,900	2,560,280	23.950	23.21	23.16	23.21	23.02	23.26	110,542	23.161	0.00%
2023-09-14	24.00	23.80	24.00	23.80	24.00	68,700	1,647,030	23.974	23.21	23.02	23.21	23.02	23.21	71,041	23.184	0.42%
2023-09-13	23.90	23.90	23.95	23.40	24.00	107,600	2,565,770	23.845	23.11	23.11	23.16	22.63	23.21	111,266	23.060	-0.42%
2023-09-12	24.00	24.00	24.35	23.80	24.10	38,000	909,910	23.945	23.21	23.21	23.55	23.02	23.31	39,295	23.156	-1.23%
2023-09-11	24.30	24.30	24.40	23.55	24.30	263,400	6,338,995	24.066	23.50	23.50	23.60	22.77	23.50	272,374	23.273	1.25%
2023-09-07	24.00	24.00	24.05	23.65	24.10	65,100	1,554,975	23.886	23.21	23.21	23.26	22.87	23.31	67,318	23.099	-1.64%
2023-09-06	24.40	24.40	24.45	23.90	24.40	32,800	791,825	24.141	23.60	23.60	23.64	23.11	23.60	33,917	23.346	-0.41%
2023-09-05	24.50	24.35	24.50	24.35	24.60	96,600	2,368,785	24.522	23.69	23.55	23.69	23.55	23.79	99,891	23.714	0.20%
2023-09-04	24.45	24.45	24.50	24.45	24.70	113,800	2,796,140	24.571	23.64	23.64	23.69	23.64	23.89	117,677	23.761	-0.20%
2023-08-31	24.50	24.50	24.55	24.45	24.65	229,900	5,646,010	24.559	23.69	23.69	23.74	23.64	23.84	237,733	23.749	0.20%
2023-08-30	24.45	24.40	24.45	24.15	24.75	298,300	7,307,140	24.496	23.64	23.60	23.64	23.35	23.93	308,463	23.689	1.03%
2023-08-29	24.20	24.20	24.30	24.20	24.55	54,500	1,330,200	24.407	23.40	23.40	23.50	23.40	23.74	56,357	23.603	-1.43%
2023-08-28	24.55	24.45	24.55	24.35	24.60	61,500	1,504,815	24.469	23.74	23.64	23.74	23.55	23.79	63,595	23.662	0.82%
2023-08-25	24.35	24.35	24.55	24.20	24.55	19,300	469,530	24.328	23.55	23.55	23.74	23.40	23.74	19,958	23.526	-1.62%
2023-08-24	24.75	24.55	24.75	24.35	24.85	64,500	1,590,305	24.656	23.93	23.74	23.93	23.55	24.03	66,698	23.844	1.85%
2023-08-23	24.30	24.30	24.50	24.30	25.10	68,100	1,669,965	24.522	23.50	23.50	23.69	23.50	24.27	70,420	23.714	-2.02%
2023-08-22	24.80	24.80	24.90	24.55	24.95	149,200	3,692,230	24.747	23.98	23.98	24.08	23.74	24.13	154,283	23.932	0.81%
2023-08-21	24.60	24.60	24.65	24.35	24.95	302,200	7,450,650	24.655	23.79	23.79	23.84	23.55	24.13	312,496	23.842	0.20%
2023-08-18	24.55	24.55	24.60	24.35	25.20	134,800	3,304,685	24.516	23.74	23.74	23.79	23.55	24.37	139,393	23.708	-1.60%
2023-08-17	24.95	24.60	24.95	24.70	24.95	60,000	1,490,545	24.842	24.13	23.79	24.13	23.89	24.13	62,044	24.024	-0.80%
2023-08-16	25.15	25.10	25.15	24.70	25.15	78,800	1,970,180	25.002	24.32	24.27	24.32	23.89	24.32	81,485	24.179	0.00%
2023-08-15	25.15	25.35	25.40	24.90	25.35	54,957	1,385,614	25.213	24.32	24.51	24.56	24.08	24.51	56,829	24.382	-0.98%
2023-08-14	25.40	25.30	25.40	25.15	25.50	78,400	1,990,970	25.395	24.56	24.47	24.56	24.32	24.66	81,071	24.558	-0.59%
2023-08-11	25.55	25.35	25.55	25.40	25.55	240,266	6,119,873	25.471	24.71	24.51	24.71	24.56	24.71	248,452	24.632	0.00%
2023-08-10	25.55	25.60	25.65	25.00	25.65	264,040	6,738,823	25.522	24.71	24.76	24.80	24.18	24.80	273,036	24.681	-1.73%
2023-08-09	26.00	25.95	26.00	25.25	26.20	122,600	3,176,987	25.913	25.14	25.10	25.14	24.42	25.34	126,777	25.060	0.00%
2023-08-08	26.00	25.95	26.00	25.75	26.40	133,000	3,469,030	26.083	25.14	25.10	25.14	24.90	25.53	137,531	25.224	-2.26%
2023-08-07	26.60	26.50	26.60	26.30	26.70	278,600	7,395,451	26.545	25.72	25.63	25.72	25.43	25.82	288,092	25.670	0.00%
2023-08-04	26.60	26.35	26.60	26.40	26.80	216,000	5,738,465	26.567	25.72	25.48	25.72	25.53	25.92	223,359	25.692	0.38%
2023-08-03	26.50	26.50	26.70	26.05	27.00	244,000	6,512,990	26.693	25.63	25.63	25.82	25.19	26.11	252,313	25.813	-1.85%
2023-08-02	27.00	26.95	27.00	25.75	27.25	259,723	6,989,454	26.911	26.11	26.06	26.11	24.90	26.35	268,572	26.025	0.75%
2023-08-01	26.80	26.80	27.00	26.00	27.00	130,500	3,480,640	26.672	25.92	25.92	26.11	25.14	26.11	134,946	25.793	0.00%
2023-07-31	26.80	26.40	26.80	26.10	27.10	221,000	5,876,045	26.588	25.92	25.53	25.92	25.24	26.21	228,529	25.712	1.32%
2023-07-28	26.45	26.05	26.45	26.05	26.65	46,200	1,224,010	26.494	25.58	25.19	25.58	25.19	25.77	47,774	25.621	-1.67%
2023-07-27	26.90	26.60	26.90	25.35	26.90	168,924	4,490,001	26.580	26.01	25.72	26.01	24.51	26.01	174,679	25.704	3.07%
2023-07-26	26.10	26.05	26.10	26.10	26.55	112,600	2,954,880	26.242	25.24	25.19	25.24	25.24	25.68	116,436	25.378	-2.43%
2023-07-25	26.75	26.70	26.90	26.55	27.30	70,800	1,897,505	26.801	25.87	25.82	26.01	25.68	26.40	73,212	25.918	-0.74%
2023-07-24	26.95	26.70	26.95	26.45	27.10	199,100	5,338,115	26.811	26.06	25.82	26.06	25.58	26.21	205,883	25.928	0.94%
2023-07-21	26.70	26.70	26.80	26.65	27.85	719,800	19,477,740	27.060	25.82	25.82	25.92	25.77	26.93	744,323	26.168	-0.74%
2023-07-20	26.90	26.90	27.00	26.35	27.75	777,200	21,116,495	27.170	26.01	26.01	26.11	25.48	26.84	803,679	26.275	2.67%
2023-07-19	26.20	26.20	26.30	26.00	26.40	126,000	3,294,235	26.145	25.34	25.34	25.43	25.14	25.53	130,293	25.283	2.34%
2023-07-18	25.60	25.60	26.00	24.60	25.85	169,900	4,302,555	25.324	24.76	24.76	25.14	23.79	25.00	175,688	24.490	2.61%
2023-07-14	24.95	24.95	25.10	24.00	25.15	164,600	4,104,565	24.937	24.13	24.13	24.27	23.21	24.32	170,208	24.115	0.00%
2023-07-13	24.95	24.65	24.95	24.50	24.95	332,800	8,227,485	24.722	24.13	23.84	24.13	23.69	24.13	344,138	23.907	2.46%
2023-07-12	24.35	24.35	24.50	24.30	24.60	236,800	5,793,615	24.466	23.55	23.55	23.69	23.50	23.79	244,868	23.660	-0.61%
2023-07-11	24.50	24.50	24.55	24.25	24.55	177,400	4,324,470	24.377	23.69	23.69	23.74	23.45	23.74	183,444	23.574	0.41%
2023-07-10	24.40	24.35	24.40	24.00	24.60	195,100	4,745,125	24.322	23.60	23.55	23.60	23.21	23.79	201,747	23.520	1.67%
2023-07-07	24.00	24.00	24.15	23.80	24.30	110,000	2,653,130	24.119	23.21	23.21	23.35	23.02	23.50	113,748	23.325	0.00%
2023-07-06	24.00	24.20	24.35	23.95	24.40	535,600	12,880,585	24.049	23.21	23.40	23.55	23.16	23.60	553,848	23.257	-2.64%
2023-07-05	24.65	24.50	24.65	24.30	24.65	34,300	844,300	24.615	23.84	23.69	23.84	23.50	23.84	35,469	23.804	-0.20%
2023-07-04	24.70	24.60	24.70	24.35	24.70	123,000	3,030,925	24.642	23.89	23.79	23.89	23.55	23.89	127,191	23.830	0.82%
2023-07-03	24.50	24.50	24.55	24.20	24.70	97,500	2,388,720	24.500	23.69	23.69	23.74	23.40	23.89	100,822	23.692	2.51%
2023-06-30	23.90	23.90	24.00	22.20	24.45	160,674	3,818,143	23.763	23.11	23.11	23.21	21.47	23.64	166,148	22.980	-4.02%
2023-06-29	24.90	24.75	24.90	23.00	24.90	55,000	1,348,160	24.512	24.08	23.93	24.08	22.24	24.08	56,874	23.704	-1.19%
2023-06-28	25.20	25.00	25.20	21.20	25.25	1,019,400	24,877,725	24.404	24.37	24.18	24.37	20.50	24.42	1,054,131	23.600	-0.20%
2023-06-27	25.25	25.05	25.25	24.55	25.30	320,800	8,020,015	25.000	24.42	24.22	24.42	23.74	24.47	331,730	24.176	2.02%
2023-06-26	24.75	24.60	24.80	23.20	25.10	553,400	13,377,205	24.173	23.93	23.79	23.98	22.44	24.27	572,254	23.376	0.61%
2023-06-23	24.60	24.60	24.65	21.80	25.70	508,400	12,154,455	23.907	23.79	23.79	23.84	21.08	24.85	525,721	23.120	-3.91%
2023-06-21	25.60	25.60	26.00	25.00	26.00	1,673,200	42,562,155	25.438	24.76	24.76	25.14	24.18	25.14	1,730,206	24.599	-1.16%
2023-06-20	25.90	25.75	25.90	25.50	26.00	1,538,400	39,762,725	25.847	25.05	24.90	25.05	24.66	25.14	1,590,813	24.995	1.97%
2023-06-19	25.40	25.20	25.40	25.10	26.00	856,000	21,741,565	25.399	24.56	24.37	24.56	24.27	25.14	885,164	24.562	0.79%
2023-06-16	25.20	25.00	25.20	24.45	25.20	874,300	21,638,880	24.750	24.37	24.18	24.37	23.64	24.37	904,087	23.935	4.35%
2023-06-15	24.15	23.95	24.15	23.25	25.85	1,359,600	33,450,950	24.604	23.35	23.16	23.35	22.48	25.00	1,405,921	23.793	5.00%
2023-06-14	23.00	23.00	23.15	23.00	23.45	681,000	15,740,265	23.114	22.24	22.24	22.39	22.24	22.68	704,202	22.352	-0.43%
2023-06-13	23.10	23.00	23.10	22.85	23.10	477,300	10,981,192	23.007	22.34	22.24	22.34	22.10	22.34	493,562	22.249	0.43%
2023-06-12	23.00	23.00	23.15	22.80	23.05	608,300	13,981,185	22.984	22.24	22.24	22.39	22.05	22.29	629,025	22.227	0.00%
2023-06-09	23.00	23.00	23.05	22.95	23.05	200,600	4,615,920	23.011	22.24	22.24	22.29	22.19	22.29	207,434	22.252	0.00%
2023-06-08	23.00	23.00	23.15	22.90	23.25	53,501	1,234,883	23.082	22.24	22.24	22.39	22.15	22.48	55,324	22.321	0.88%
2023-06-07	22.80	22.65	22.80	22.55	23.15	83,300	1,914,100	22.978	22.05	21.90	22.05	21.81	22.39	86,138	22.221	-0.44%
2023-06-06	22.90	22.90	23.40	22.80	23.05	1,302,493	29,770,386	22.857	22.15	22.15	22.63	22.05	22.29	1,346,869	22.103	-0.22%
2023-06-05	22.95	22.85	22.90	22.80	22.95	13,100	300,595	22.946	22.19	22.10	22.15	22.05	22.19	13,546	22.190	0.22%
2023-06-02	22.90	22.70	22.90	22.55	23.00	4,496,795	104,510,857	23.241	22.15	21.95	22.15	21.81	22.24	4,650,000	22.475	0.00%
2023-06-01	22.90	22.90	23.20	22.90	23.30	57,200	1,326,240	23.186	22.15	22.15	22.44	22.15	22.53	59,149	22.422	1.10%
2023-05-31	22.65	22.65	23.05	22.65	23.30	23,600	547,580	23.203	21.90	21.90	22.29	21.90	22.53	24,404	22.438	-2.79%
2023-05-30	23.30	23.15	23.30	23.15	23.30	19,200	446,520	23.256	22.53	22.39	22.53	22.39	22.53	19,854	22.490	0.00%
2023-05-29	23.30	23.05	23.30	23.05	23.40	216,200	5,054,955	23.381	22.53	22.29	22.53	22.29	22.63	223,566	22.611	0.00%
2023-05-25	23.30	23.25	23.30	23.25	23.50	39,050	916,155	23.461	22.53	22.48	22.53	22.48	22.73	40,380	22.688	-0.43%
2023-05-24	23.40	23.45	23.50	23.00	23.50	31,200	729,795	23.391	22.63	22.68	22.73	22.24	22.73	32,263	22.620	0.65%
2023-05-23	23.25	23.10	23.50	23.25	23.75	119,100	2,824,205	23.713	22.48	22.34	22.73	22.48	22.97	123,158	22.932	-2.11%
2023-05-22	23.75	23.65	23.75	23.00	24.45	673,000	15,685,095	23.306	22.97	22.87	22.97	22.24	23.64	695,929	22.538	5.05%
2023-05-19	23.10	23.00	23.10	22.90	23.10	1,164,800	26,754,715	22.969	21.86	21.77	21.86	21.67	21.86	1,230,732	21.739	0.43%
2023-05-18	23.00	22.95	23.00	22.90	23.00	1,393,500	31,946,525	22.925	21.77	21.72	21.77	21.67	21.77	1,472,378	21.697	0.00%
2023-05-17	23.00	22.90	23.00	22.80	23.00	4,273,800	97,928,880	22.914	21.77	21.67	21.77	21.58	21.77	4,515,714	21.686	0.44%
2023-05-16	22.90	22.90	22.95	22.65	22.90	3,893,400	89,158,310	22.900	21.67	21.67	21.72	21.44	21.67	4,113,782	21.673	1.10%
2023-05-15	22.65	22.65	22.80	22.40	23.05	3,771,300	86,353,295	22.898	21.44	21.44	21.58	21.20	21.82	3,984,771	21.671	-1.09%
2023-05-12	22.90	22.65	22.90	22.40	22.95	4,483,500	102,640,600	22.893	21.67	21.44	21.67	21.20	21.72	4,737,284	21.667	0.44%
2023-05-11	22.80	22.80	22.85	22.80	22.80	100	2,280	22.800	21.58	21.58	21.63	21.58	21.58	106	21.579	0.00%
2023-05-10	22.80	22.70	22.80	22.80	22.85	62,100	1,418,405	22.841	21.58	21.48	21.58	21.58	21.63	65,615	21.617	0.00%
2023-05-09	22.80	22.70	22.80	22.80	22.85	117,500	2,684,630	22.848	21.58	21.48	21.58	21.58	21.63	124,151	21.624	0.00%
2023-05-08	22.80	22.70	22.80	22.80	22.85	91,600	2,092,940	22.849	21.58	21.48	21.58	21.58	21.63	96,785	21.625	0.00%
2023-05-05	22.80	22.70	22.80	22.75	22.85	97,700	2,231,715	22.843	21.58	21.48	21.58	21.53	21.63	103,230	21.619	0.44%
2023-05-04	22.70	22.60	22.70	-	-	0	0	-	21.48	21.39	21.48	-	-	0	-	-0.44%
2023-05-03	22.80	22.45	22.85	22.50	22.85	107,100	2,443,765	22.818	21.58	21.25	21.63	21.29	21.63	113,162	21.595	0.00%
2023-05-02	22.80	22.80	22.85	22.65	22.90	3,400	77,625	22.831	21.58	21.58	21.63	21.44	21.67	3,592	21.608	0.00%
2023-04-28	22.80	22.80	22.85	22.65	22.85	266,700	6,081,200	22.802	21.58	21.58	21.63	21.44	21.63	281,796	21.580	0.44%
2023-04-27	22.70	22.70	22.80	22.45	22.80	68,100	1,552,380	22.796	21.48	21.48	21.58	21.25	21.58	71,955	21.574	-0.44%
2023-04-26	22.80	22.75	22.80	22.40	22.85	92,200	2,101,745	22.796	21.58	21.53	21.58	21.20	21.63	97,419	21.574	-0.22%
2023-04-25	22.85	22.80	22.85	22.75	22.85	112,200	2,561,040	22.826	21.63	21.58	21.63	21.53	21.63	118,551	21.603	0.00%
2023-04-24	22.85	22.80	22.85	22.75	22.90	79,000	1,808,980	22.899	21.63	21.58	21.63	21.53	21.67	83,472	21.672	-0.22%
2023-04-21	22.90	22.85	22.90	22.85	22.90	161,900	3,702,500	22.869	21.67	21.63	21.67	21.63	21.67	171,064	21.644	0.00%
2023-04-20	22.90	22.85	22.90	22.85	22.90	134,700	3,083,215	22.890	21.67	21.63	21.67	21.63	21.67	142,325	21.663	0.00%
2023-04-19	22.90	22.85	22.90	22.85	22.90	988,400	22,633,765	22.899	21.67	21.63	21.67	21.63	21.67	1,044,347	21.673	0.00%
2023-04-18	22.90	22.85	22.90	22.80	22.90	667,400	15,279,095	22.894	21.67	21.63	21.67	21.58	21.67	705,178	21.667	0.00%
2023-04-17	22.90	22.85	22.90	22.90	22.95	388,300	8,894,335	22.906	21.67	21.63	21.67	21.67	21.72	410,279	21.679	0.00%
2023-04-14	22.90	22.85	22.90	22.80	22.95	645,400	14,776,485	22.895	21.67	21.63	21.67	21.58	21.72	681,932	21.669	0.22%
2023-04-13	22.85	22.85	22.90	22.70	22.90	69,400	1,587,360	22.873	21.63	21.63	21.67	21.48	21.67	73,328	21.647	-0.22%
2023-04-12	22.90	22.85	22.90	22.85	22.90	256,400	5,869,050	22.890	21.67	21.63	21.67	21.63	21.67	270,913	21.664	0.00%
2023-04-11	22.90	22.85	22.90	22.85	22.90	57,600	1,317,645	22.876	21.67	21.63	21.67	21.63	21.67	60,860	21.650	0.00%
2023-04-06	22.90	22.85	22.90	22.85	22.90	122,000	2,793,485	22.897	21.67	21.63	21.67	21.63	21.67	128,906	21.671	0.00%
2023-04-04	22.90	22.85	22.90	22.55	22.90	146,500	3,351,905	22.880	21.67	21.63	21.67	21.34	21.67	154,792	21.654	0.00%
2023-04-03	22.90	22.85	22.90	22.80	22.90	763,600	17,485,790	22.899	21.67	21.63	21.67	21.58	21.67	806,823	21.672	0.00%
2023-03-31	22.90	22.85	22.90	22.85	22.90	597,000	13,671,015	22.900	21.67	21.63	21.67	21.63	21.67	630,793	21.673	0.00%
2023-03-30	22.90	22.85	22.90	22.90	22.90	555,100	12,711,790	22.900	21.67	21.63	21.67	21.67	21.67	586,521	21.673	0.00%
2023-03-29	22.90	22.85	22.90	22.80	22.90	75,200	1,720,380	22.877	21.67	21.63	21.67	21.58	21.67	79,457	21.652	0.22%
2023-03-28	22.85	22.85	22.90	22.80	22.90	549,200	12,575,100	22.897	21.63	21.63	21.67	21.58	21.67	580,287	21.670	-0.22%
2023-03-27	22.90	22.85	22.90	22.80	23.00	1,235,400	28,309,050	22.915	21.67	21.63	21.67	21.58	21.77	1,305,329	21.687	0.00%
2023-03-24	22.90	22.80	22.90	22.75	22.90	2,137,500	48,804,082	22.832	21.67	21.58	21.67	21.53	21.67	2,258,491	21.609	0.44%
2023-03-23	22.80	22.75	22.80	22.60	22.85	1,845,700	42,051,362	22.783	21.58	21.53	21.58	21.39	21.63	1,950,174	21.563	0.22%
2023-03-22	22.75	22.55	22.75	22.20	22.80	1,357,300	30,780,092	22.677	21.53	21.34	21.53	21.01	21.58	1,434,129	21.463	1.56%
2023-03-21	22.40	22.45	22.65	22.35	22.70	403,600	9,107,510	22.566	21.20	21.25	21.44	21.15	21.48	426,445	21.357	-1.10%
2023-03-20	22.65	22.45	22.65	22.05	22.90	205,500	4,644,222	22.600	21.44	21.25	21.44	20.87	21.67	217,132	21.389	0.00%
2023-03-17	22.65	22.55	22.65	22.55	22.80	275,000	6,220,135	22.619	21.44	21.34	21.44	21.34	21.58	290,566	21.407	-0.66%
2023-03-16	22.80	22.65	22.80	22.80	22.85	250,408	5,622,014	22.451	21.58	21.44	21.58	21.58	21.63	264,582	21.249	0.00%
2023-03-15	22.80	22.55	22.80	22.45	22.80	970,400	21,881,535	22.549	21.58	21.34	21.58	21.25	21.58	1,025,329	21.341	0.00%
2023-03-14	22.80	22.70	22.80	22.60	22.95	1,126,799	25,736,117	22.840	21.58	21.48	21.58	21.39	21.72	1,190,580	21.616	-0.44%
2023-03-13	22.90	22.75	22.90	22.90	23.05	900	20,625	22.917	21.67	21.53	21.67	21.67	21.82	951	21.689	0.00%
2023-03-10	22.90	22.75	22.90	22.85	23.10	294,300	6,760,880	22.973	21.67	21.53	21.67	21.63	21.86	310,959	21.742	-0.87%
2023-03-09	23.10	23.00	23.10	23.00	23.15	597,700	13,788,940	23.070	21.86	21.77	21.86	21.77	21.91	631,532	21.834	0.22%
2023-03-08	23.05	22.85	23.05	22.95	23.10	106,200	2,445,900	23.031	21.82	21.63	21.82	21.72	21.86	112,211	21.797	0.22%
2023-03-07	23.00	22.90	23.00	22.90	23.05	1,233,000	28,290,620	22.945	21.77	21.67	21.77	21.67	21.82	1,302,793	21.715	0.44%
2023-03-06	22.90	22.80	22.90	22.90	23.00	535,600	12,277,050	22.922	21.67	21.58	21.67	21.67	21.77	565,917	21.694	0.22%
2023-03-03	22.85	22.75	22.85	22.75	22.90	420,500	9,591,525	22.810	21.63	21.53	21.63	21.53	21.67	444,302	21.588	0.22%
2023-03-02	22.80	22.60	22.80	22.65	22.90	497,900	11,345,872	22.788	21.58	21.39	21.58	21.44	21.67	526,083	21.567	-0.22%
2023-03-01	22.85	22.55	22.70	22.55	22.90	278,800	6,355,915	22.797	21.63	21.34	21.48	21.34	21.67	294,581	21.576	0.66%
2023-02-28	22.70	22.70	22.80	22.70	22.70	1,900	43,130	22.700	21.48	21.48	21.58	21.48	21.48	2,008	21.484	0.00%
2023-02-27	22.70	22.70	22.80	22.70	22.80	234,200	5,338,930	22.797	21.48	21.48	21.58	21.48	21.58	247,457	21.575	-0.44%
2023-02-24	22.80	22.50	22.80	22.70	22.80	298,200	6,794,497	22.785	21.58	21.29	21.58	21.48	21.58	315,079	21.564	0.44%
2023-02-23	22.70	22.50	22.80	22.70	22.80	17,700	402,000	22.712	21.48	21.29	21.58	21.48	21.58	18,702	21.495	0.00%
2023-02-22	22.70	22.45	22.70	22.55	23.00	524,165	12,026,543	22.944	21.48	21.25	21.48	21.34	21.77	553,835	21.715	-0.87%
2023-02-21	22.90	22.55	22.90	22.20	22.90	330,900	7,574,490	22.891	21.67	21.34	21.67	21.01	21.67	349,630	21.664	2.92%
2023-02-20	22.25	22.25	22.80	22.25	23.50	288,200	6,568,785	22.793	21.06	21.06	21.58	21.06	22.24	304,513	21.571	-3.26%
2023-02-17	23.00	22.70	23.05	22.70	23.05	262,800	6,037,010	22.972	21.77	21.48	21.82	21.48	21.82	277,676	21.741	0.44%
2023-02-16	22.90	22.35	22.90	22.80	23.00	308,800	7,098,655	22.988	21.67	21.15	21.67	21.58	21.77	326,279	21.756	0.44%
2023-02-15	22.80	-	22.90	22.70	22.85	211,900	4,831,705	22.802	21.58	-	21.67	21.48	21.63	223,894	21.580	0.00%
2023-02-14	22.80	-	22.80	22.40	22.85	236,400	5,373,080	22.729	21.58	-	21.58	21.20	21.63	249,781	21.511	0.88%
2023-02-13	22.60	-	22.60	22.30	22.80	162,400	3,670,230	22.600	21.39	-	21.39	21.11	21.58	171,593	21.389	-1.31%
2023-02-10	22.90	22.50	22.90	22.35	22.90	51,900	1,168,980	22.524	21.67	21.29	21.67	21.15	21.67	54,838	21.317	2.00%
2023-02-09	22.45	22.20	22.45	22.50	23.50	53,100	1,197,350	22.549	21.25	21.01	21.25	21.29	22.24	56,106	21.341	0.67%
2023-02-08	22.30	22.30	22.50	21.75	22.30	41,500	919,295	22.152	21.11	21.11	21.29	20.58	21.11	43,849	20.965	2.29%
2023-02-07	21.80	21.80	22.00	21.50	21.80	32,800	714,885	21.795	20.63	20.63	20.82	20.35	20.63	34,657	20.628	1.40%
2023-02-06	21.50	21.50	21.60	21.50	21.50	6,000	129,000	21.500	20.35	20.35	20.44	20.35	20.35	6,340	20.348	0.00%
2023-02-03	21.50	21.50	21.60	21.50	21.80	3,100	67,550	21.790	20.35	20.35	20.44	20.35	20.63	3,275	20.623	0.00%
2023-02-02	21.50	21.50	21.80	21.35	21.50	2,400	51,560	21.483	20.35	20.35	20.63	20.21	20.35	2,536	20.332	0.23%
2023-02-01	21.45	-	21.45	20.40	21.50	2,800	59,915	21.398	20.30	-	20.30	19.31	20.35	2,958	20.252	0.70%
2023-01-31	21.30	20.75	21.30	21.50	21.50	3,600	77,400	21.500	20.16	19.64	20.16	20.35	20.35	3,804	20.348	0.47%
2023-01-30	21.20	21.20	21.50	21.20	21.80	7,800	168,020	21.541	20.06	20.06	20.35	20.06	20.63	8,242	20.387	-1.17%
2023-01-27	21.45	20.95	21.45	-	-	0	0	-	20.30	19.83	20.30	-	-	0	-	-0.23%
2023-01-26	21.50	-	21.50	21.50	21.80	14,300	310,360	21.704	20.35	-	20.35	20.35	20.63	15,109	20.541	0.00%
2023-01-20	21.50	-	21.50	21.60	21.60	2,800	60,480	21.600	20.35	-	20.35	20.44	20.44	2,958	20.443	-0.46%
2023-01-19	21.60	21.60	21.80	21.60	21.60	8,100	176,360	21.773	20.44	20.44	20.63	20.44	20.44	8,558	20.606	-0.92%
2023-01-18	21.80	21.80	22.00	21.80	21.80	300	6,540	21.800	20.63	20.63	20.82	20.63	20.63	317	20.632	0.93%
2023-01-17	21.60	21.60	22.00	21.60	21.60	1,100	23,760	21.600	20.44	20.44	20.82	20.44	20.44	1,162	20.443	0.00%
2023-01-16	21.60	21.60	22.00	21.50	21.50	12,700	273,050	21.500	20.44	20.44	20.82	20.35	20.35	13,419	20.348	1.17%
2023-01-13	21.35	19.50	21.35	-	-	0	0	-	20.21	18.46	20.21	-	-	0	-	-0.93%
2023-01-12	21.55	19.50	21.55	21.70	21.75	2,200	47,750	21.705	20.40	18.46	20.40	20.54	20.58	2,325	20.542	0.00%
2023-01-11	21.55	21.55	21.85	20.50	22.00	3,900	83,765	21.478	20.40	20.40	20.68	19.40	20.82	4,121	20.328	4.87%
2023-01-10	20.55	21.55	21.65	19.86	20.05	2,500	49,745	19.898	19.45	20.40	20.49	18.80	18.98	2,642	18.832	-5.08%
2023-01-09	21.65	19.90	21.65	20.55	22.00	152,000	3,275,060	21.546	20.49	18.83	20.49	19.45	20.82	160,604	20.392	4.84%
2023-01-06	20.65	20.00	20.65	20.70	20.70	1,000	20,700	20.700	19.54	18.93	19.54	19.59	19.59	1,057	19.591	-0.24%
2023-01-05	20.70	20.70	21.40	20.70	20.70	2,200	45,540	20.700	19.59	19.59	20.25	19.59	19.59	2,325	19.591	0.00%
2023-01-04	20.70	20.70	21.00	20.70	20.70	2,600	53,820	20.700	19.59	19.59	19.87	19.59	19.59	2,747	19.591	2.48%
2023-01-03	20.20	19.90	20.20	-	-	0	0	-	19.12	18.83	19.12	-	-	0	-	0.00%
2022-12-30	20.20	20.20	21.25	20.20	20.20	1,600	32,320	20.200	19.12	19.12	20.11	19.12	19.12	1,691	19.118	0.00%
2022-12-29	20.20	20.20	21.25	20.20	20.20	1,600	32,320	20.200	19.12	19.12	20.11	19.12	19.12	1,691	19.118	1.00%
2022-12-28	20.00	20.95	21.25	20.00	20.20	2,800	56,160	20.057	18.93	19.83	20.11	18.93	19.12	2,958	18.983	-0.99%
2022-12-23	20.20	20.00	21.25	-	-	900	18,160	20.178	19.12	18.93	20.11	-	-	951	19.097	0.00%
2022-12-22	20.20	20.20	20.95	20.20	20.20	200	4,040	20.200	19.12	19.12	19.83	19.12	19.12	211	19.118	-3.81%
2022-12-21	21.00	20.20	21.30	20.20	21.00	300	6,220	20.733	19.87	19.12	20.16	19.12	19.87	317	19.623	3.96%
2022-12-20	20.20	20.20	21.00	20.20	20.20	200	4,040	20.200	19.12	19.12	19.87	19.12	19.12	211	19.118	0.00%
2022-12-19	20.20	20.00	21.00	20.00	20.35	21,100	423,890	20.090	19.12	18.93	19.87	18.93	19.26	22,294	19.013	-0.98%
2022-12-16	20.40	20.15	21.50	20.35	20.40	200	4,075	20.375	19.31	19.07	20.35	19.26	19.31	211	19.283	-0.49%
2022-12-15	20.50	20.40	20.50	22.00	22.00	5,800	127,600	22.000	19.40	19.31	19.40	20.82	20.82	6,128	20.821	2.50%
2022-12-14	20.00	20.40	21.50	19.60	20.00	500	9,960	19.920	18.93	19.31	20.35	18.55	18.93	528	18.853	2.56%
2022-12-13	19.50	19.50	20.00	19.50	19.52	200	3,902	19.510	18.46	18.46	18.93	18.46	18.47	211	18.465	0.00%
2022-12-12	19.50	19.50	20.00	19.50	19.50	400	7,800	19.500	18.46	18.46	18.93	18.46	18.46	423	18.455	0.00%
2022-12-09	19.50	19.50	20.00	19.50	19.50	4,300	83,850	19.500	18.46	18.46	18.93	18.46	18.46	4,543	18.455	0.00%
2022-12-08	19.50	19.50	20.00	19.50	19.52	2,900	56,568	19.506	18.46	18.46	18.93	18.46	18.47	3,064	18.461	0.00%
2022-12-07	19.50	19.42	20.50	19.48	19.52	3,000	58,494	19.498	18.46	18.38	19.40	18.44	18.47	3,170	18.453	0.00%
2022-12-06	19.50	19.24	20.80	19.24	19.48	1,500	29,170	19.447	18.46	18.21	19.69	18.21	18.44	1,585	18.405	0.00%
2022-12-05	19.50	19.36	19.60	19.36	19.72	6,700	130,718	19.510	18.46	18.32	18.55	18.32	18.66	7,079	18.465	-2.01%
2022-12-02	19.90	19.20	19.90	-	-	0	0	-	18.83	18.17	18.83	-	-	0	-	-0.20%
2022-12-01	19.94	-	19.94	20.00	20.00	1,000	20,000	20.000	18.87	-	18.87	18.93	18.93	1,057	18.929	-0.30%
2022-11-30	20.00	20.00	20.25	19.80	20.50	29,300	587,734	20.059	18.93	18.93	19.17	18.74	19.40	30,958	18.985	0.70%
2022-11-29	19.86	19.86	20.25	19.86	21.00	10,600	216,224	20.399	18.80	18.80	19.17	18.80	19.87	11,200	19.306	0.00%
2022-11-28	19.86	19.86	20.45	19.86	19.86	1,200	23,832	19.860	18.80	18.80	19.35	18.80	18.80	1,268	18.796	-3.12%
2022-11-25	20.50	20.50	21.40	20.50	20.50	6,300	129,150	20.500	19.40	19.40	20.25	19.40	19.40	6,657	19.402	0.00%
2022-11-24	20.50	20.50	21.00	20.50	20.70	12,500	258,250	20.660	19.40	19.40	19.87	19.40	19.59	13,208	19.553	1.74%
2022-11-23	20.15	-	20.15	20.50	20.50	3,000	61,500	20.500	19.07	-	19.07	19.40	19.40	3,170	19.402	-3.12%
2022-11-22	20.80	-	20.80	-	-	0	0	-	19.69	-	19.69	-	-	0	-	-0.72%
2022-11-21	20.95	-	20.95	21.00	21.20	7,000	147,400	21.057	19.83	-	19.83	19.87	20.06	7,396	19.929	-1.18%
2022-11-18	21.20	-	21.20	-	-	0	0	-	20.06	-	20.06	-	-	0	-	0.00%
2022-11-17	21.20	-	21.20	-	-	0	0	-	20.06	-	20.06	-	-	0	-	0.00%
2022-11-16	21.20	-	21.20	21.00	21.50	11,300	240,680	21.299	20.06	-	20.06	19.87	20.35	11,940	20.158	0.00%
2022-11-15	21.20	21.20	21.50	20.80	21.20	3,800	79,340	20.879	20.06	20.06	20.35	19.69	20.06	4,015	19.760	1.92%
2022-11-14	20.80	-	20.80	-	-	0	0	-	19.69	-	19.69	-	-	0	-	-0.95%
2022-11-11	21.00	-	21.00	-	-	0	0	-	19.87	-	19.87	-	-	0	-	0.00%
2022-11-10	21.00	-	21.00	-	-	0	0	-	19.87	-	19.87	-	-	0	-	0.00%
2022-11-09	21.00	-	21.00	-	-	0	0	-	19.87	-	19.87	-	-	0	-	0.00%
2022-11-08	21.00	-	21.00	21.00	21.50	10,700	229,485	21.447	19.87	-	19.87	19.87	20.35	11,306	20.298	0.00%
2022-11-07	21.00	-	21.00	20.60	22.00	22,200	480,940	21.664	19.87	-	19.87	19.50	20.82	23,457	20.503	0.00%
2022-11-04	21.00	-	21.00	20.00	21.50	10,200	219,100	21.480	19.87	-	19.87	18.93	20.35	10,777	20.330	5.11%
2022-11-03	19.98	-	19.98	-	-	0	0	-	18.91	-	18.91	-	-	0	-	-0.10%
2022-11-02	20.00	-	20.50	19.52	20.50	5,500	110,280	20.051	18.93	-	19.40	18.47	19.40	5,811	18.977	2.56%
2022-11-01	19.50	-	19.50	-	-	0	0	-	18.46	-	18.46	-	-	0	-	0.00%
2022-10-31	19.50	-	19.50	-	-	0	0	-	18.46	-	18.46	-	-	0	-	0.00%
2022-10-28	19.50	-	19.50	-	-	0	0	-	18.46	-	18.46	-	-	0	-	-0.10%
2022-10-27	19.52	-	18.98	19.60	20.00	200	3,960	19.800	18.47	-	17.96	18.55	18.93	211	18.739	0.72%
2022-10-26	19.38	-	18.88	-	-	0	0	-	18.34	-	17.87	-	-	0	-	-2.81%
2022-10-25	19.94	-	19.94	-	-	0	0	-	18.87	-	18.87	-	-	0	-	-0.20%
2022-10-24	19.98	-	19.98	20.00	20.00	15,900	318,000	20.000	18.91	-	18.91	18.93	18.93	16,800	18.929	-0.10%
2022-10-21	20.00	20.00	20.05	20.00	20.05	5,200	104,055	20.011	18.93	18.93	18.98	18.93	18.98	5,494	18.939	0.00%
2022-10-20	20.00	-	20.00	20.00	20.05	8,800	176,020	20.002	18.93	-	18.93	18.93	18.98	9,298	18.931	0.00%
2022-10-19	20.00	20.00	20.10	20.00	20.55	11,300	230,910	20.435	18.93	18.93	19.02	18.93	19.45	11,940	19.340	-2.44%
2022-10-18	20.50	20.50	20.80	20.00	20.55	7,000	143,060	20.437	19.40	19.40	19.69	18.93	19.45	7,396	19.342	5.13%
2022-10-17	19.50	-	19.50	-	-	0	0	-	18.46	-	18.46	-	-	0	-	-5.80%
2022-10-14	20.70	-	20.70	20.85	20.85	177	3,690	20.848	19.59	-	19.59	19.73	19.73	187	19.731	-0.72%
2022-10-13	20.85	-	20.85	-	-	0	0	-	19.73	-	19.73	-	-	0	-	-0.71%
2022-10-12	21.00	-	21.00	-	-	0	0	-	19.87	-	19.87	-	-	0	-	0.00%
2022-10-11	21.00	-	21.00	-	-	0	0	-	19.87	-	19.87	-	-	0	-	-1.18%
2022-10-10	21.25	-	21.25	-	-	0	0	-	20.11	-	20.11	-	-	0	-	0.00%
2022-10-07	21.25	21.25	21.30	20.05	21.25	600	12,605	21.008	20.11	20.11	20.16	18.98	20.11	634	19.883	0.00%
2022-10-06	21.25	-	21.25	21.40	21.40	5,000	107,000	21.400	20.11	-	20.11	20.25	20.25	5,283	20.254	0.24%
2022-10-05	21.20	21.00	21.20	20.20	21.50	9,700	203,920	21.023	20.06	19.87	20.06	19.12	20.35	10,249	19.896	6.00%
2022-10-03	20.00	19.68	20.00	20.00	20.05	14,600	292,030	20.002	18.93	18.63	18.93	18.93	18.98	15,426	18.931	0.50%
2022-09-30	19.90	-	19.90	-	-	0	0	-	18.83	-	18.83	-	-	0	-	-1.49%
2022-09-29	20.20	-	20.20	20.25	20.50	1,200	24,550	20.458	19.12	-	19.12	19.17	19.40	1,268	19.362	0.75%
2022-09-28	20.05	-	20.05	19.00	20.50	8,200	159,155	19.409	18.98	-	18.98	17.98	19.40	8,664	18.369	7.22%
2022-09-27	18.70	18.64	18.76	18.70	18.70	2,900	54,230	18.700	17.70	17.64	17.75	17.70	17.70	3,064	17.698	-0.32%
2022-09-26	18.76	18.80	18.82	18.60	18.80	2,000	37,322	18.661	17.75	17.79	17.81	17.60	17.79	2,113	17.661	-0.21%
2022-09-23	18.80	18.70	19.34	18.50	18.80	6,300	116,850	18.548	17.79	17.70	18.30	17.51	17.79	6,657	17.554	0.97%
2022-09-22	18.62	18.62	-	18.62	18.62	200	3,724	18.620	17.62	17.62	-	17.62	17.62	211	17.622	0.54%
2022-09-21	18.52	18.52	-	18.52	18.52	400	7,408	18.520	17.53	17.53	-	17.53	17.53	423	17.528	0.00%
2022-09-20	18.52	18.52	-	18.20	18.52	2,800	51,466	18.381	17.53	17.53	-	17.22	17.53	2,958	17.396	0.65%
2022-09-19	18.40	-	18.40	-	-	0	0	-	17.41	-	17.41	-	-	0	-	-0.54%
2022-09-16	18.50	18.40	18.50	18.48	18.60	8,500	157,266	18.502	17.51	17.41	17.51	17.49	17.60	8,981	17.511	0.00%
2022-09-15	18.50	18.00	-	18.00	18.50	22,300	404,536	18.141	17.51	17.04	-	17.04	17.51	23,562	17.169	1.09%
2022-09-14	18.30	-	18.30	18.30	18.30	1,900	34,770	18.300	17.32	-	17.32	17.32	17.32	2,008	17.320	-3.68%
2022-09-13	19.00	19.00	-	19.00	19.00	2,100	39,900	19.000	17.98	17.98	-	17.98	17.98	2,219	17.982	2.15%
2022-09-09	18.60	18.60	-	18.60	18.60	8,500	158,100	18.600	17.60	17.60	-	17.60	17.60	8,981	17.604	0.11%
2022-09-08	18.58	18.58	18.60	18.12	18.58	5,700	104,936	18.410	17.58	17.58	17.60	17.15	17.58	6,023	17.424	-1.17%
2022-09-07	18.80	-	18.80	-	-	0	0	-	17.79	-	17.79	-	-	0	-	0.00%
2022-09-06	18.80	-	18.80	-	-	0	0	-	17.79	-	17.79	-	-	0	-	0.00%
2022-09-05	18.80	18.80	19.00	18.80	18.82	500	9,402	18.804	17.79	17.79	17.98	17.79	17.81	528	17.797	0.00%
2022-09-02	18.80	18.80	19.00	18.80	19.00	8,100	153,228	18.917	17.79	17.79	17.98	17.79	17.98	8,558	17.904	-0.32%
2022-09-01	18.86	18.86	19.00	18.80	18.86	400	7,526	18.815	17.85	17.85	17.98	17.79	17.85	423	17.807	0.21%
2022-08-31	18.82	18.80	19.00	18.80	18.82	1,100	20,682	18.802	17.81	17.79	17.98	17.79	17.81	1,162	17.795	-0.95%
2022-08-30	19.00	19.00	19.50	19.00	19.38	3,600	69,618	19.338	17.98	17.98	18.46	17.98	18.34	3,804	18.302	-1.96%
2022-08-29	19.38	18.88	19.38	19.46	19.46	100	1,946	19.460	18.34	17.87	18.34	18.42	18.42	106	18.417	-1.12%
2022-08-26	19.60	-	19.60	19.20	19.60	200	3,880	19.400	18.55	-	18.55	18.17	18.55	211	18.361	4.59%
2022-08-25	18.74	18.74	19.00	18.20	18.74	5,000	91,686	18.337	17.74	17.74	17.98	17.22	17.74	5,283	17.355	2.85%
2022-08-24	18.22	18.22	19.00	18.20	19.00	1,800	33,316	18.509	17.24	17.24	17.98	17.22	17.98	1,902	17.517	-6.76%
2022-08-23	19.54	18.20	19.54	-	-	0	0	-	18.49	17.22	18.49	-	-	0	-	-0.81%
2022-08-22	19.70	-	19.70	-	-	0	0	-	18.64	-	18.64	-	-	0	-	-0.51%
2022-08-19	19.80	-	19.80	-	-	0	0	-	18.74	-	18.74	-	-	0	-	-0.60%
2022-08-18	19.92	-	19.92	-	-	0	0	-	18.85	-	18.85	-	-	0	-	-0.10%
2022-08-17	19.94	-	20.00	-	-	0	0	-	18.87	-	18.93	-	-	0	-	0.00%
2022-08-16	19.94	-	19.94	-	-	0	0	-	18.87	-	18.87	-	-	0	-	0.00%
2022-08-15	19.94	19.20	19.94	20.00	20.00	800	16,000	20.000	18.87	18.17	18.87	18.93	18.93	845	18.929	2.05%
2022-08-12	19.54	-	19.54	-	-	0	0	-	18.49	-	18.49	-	-	0	-	-0.20%
2022-08-11	19.58	-	19.58	-	-	0	0	-	18.53	-	18.53	-	-	0	-	-0.41%
2022-08-10	19.66	19.66	19.80	18.54	20.00	700	13,346	19.066	18.61	18.61	18.74	17.55	18.93	740	18.044	-1.70%
2022-08-09	20.00	20.00	21.00	20.00	20.90	800	16,625	20.781	18.93	18.93	19.87	18.93	19.78	845	19.668	-6.10%
2022-08-08	21.30	-	21.30	21.50	21.50	8,000	172,000	21.500	20.16	-	20.16	20.35	20.35	8,453	20.348	0.95%
2022-08-05	21.10	21.10	21.80	20.80	22.00	17,600	378,760	21.521	19.97	19.97	20.63	19.69	20.82	18,596	20.368	1.44%
2022-08-04	20.80	20.80	21.30	20.80	21.95	29,300	614,730	20.981	19.69	19.69	20.16	19.69	20.77	30,958	19.857	1.46%
2022-08-03	20.50	20.50	20.90	19.88	20.90	12,100	244,813	20.233	19.40	19.40	19.78	18.81	19.78	12,785	19.149	5.13%
2022-08-02	19.50	19.50	19.88	19.50	19.50	4,300	83,850	19.500	18.46	18.46	18.81	18.46	18.46	4,543	18.455	1.04%
2022-08-01	19.30	19.30	19.48	18.02	19.30	5,100	94,014	18.434	18.27	18.27	18.44	17.05	18.27	5,389	17.447	0.00%
2022-07-29	19.30	19.30	19.50	18.02	19.30	900	16,474	18.304	18.27	18.27	18.46	17.05	18.27	951	17.324	0.00%
2022-07-28	19.30	19.00	19.48	18.04	19.30	2,800	52,864	18.880	18.27	17.98	18.44	17.07	18.27	2,958	17.869	-1.03%
2022-07-27	19.50	-	19.50	-	-	0	0	-	18.46	-	18.46	-	-	0	-	0.00%
2022-07-26	19.50	-	19.50	-	-	0	0	-	18.46	-	18.46	-	-	0	-	-2.50%
2022-07-25	20.00	-	20.00	19.00	20.20	800	15,970	19.963	18.93	-	18.93	17.98	19.12	845	18.893	5.26%
2022-07-22	19.00	-	19.00	19.00	19.00	1,000	19,000	19.000	17.98	-	17.98	17.98	17.98	1,057	17.982	-0.11%
2022-07-21	19.02	19.02	20.20	19.02	19.04	3,700	70,386	19.023	18.00	18.00	19.12	18.00	18.02	3,909	18.004	0.85%
2022-07-20	18.86	18.86	19.00	18.80	18.86	4,900	92,270	18.831	17.85	17.85	17.98	17.79	17.85	5,177	17.822	-0.53%
2022-07-19	18.96	18.96	19.00	18.30	18.96	1,000	18,798	18.798	17.94	17.94	17.98	17.32	17.94	1,057	17.791	-0.21%
2022-07-18	19.00	19.00	19.20	19.00	19.20	4,700	89,342	19.009	17.98	17.98	18.17	17.98	18.17	4,966	17.991	1.06%
2022-07-15	18.80	18.94	19.90	18.80	18.94	10,100	190,020	18.814	17.79	17.93	18.83	17.79	17.93	10,672	17.806	-0.74%
2022-07-14	18.94	18.50	18.94	-	-	0	0	-	17.93	17.51	17.93	-	-	0	-	0.00%
2022-07-13	18.94	18.50	19.98	18.32	18.94	7,500	138,072	18.410	17.93	17.51	18.91	17.34	17.93	7,925	17.423	3.27%
2022-07-12	18.34	18.34	19.00	16.90	18.36	16,700	305,840	18.314	17.36	17.36	17.98	15.99	17.38	17,645	17.333	-3.88%
2022-07-11	19.08	16.90	19.08	-	-	0	0	-	18.06	15.99	18.06	-	-	0	-	-3.64%
2022-07-08	19.80	16.98	19.80	-	-	0	0	-	18.74	16.07	18.74	-	-	0	-	-0.40%
2022-07-07	19.88	19.88	20.00	19.50	19.88	6,900	135,806	19.682	18.81	18.81	18.93	18.46	18.81	7,291	18.628	1.95%
2022-07-06	19.50	19.50	19.60	17.68	19.50	3,300	64,168	19.445	18.46	18.46	18.55	16.73	18.46	3,487	18.403	-1.91%
2022-07-05	19.88	-	19.88	-	-	0	0	-	18.81	-	18.81	-	-	0	-	-0.10%
2022-07-04	19.90	19.88	19.96	19.76	19.96	5,600	111,140	19.846	18.83	18.81	18.89	18.70	18.89	5,917	18.783	-0.50%
2022-06-30	20.00	18.12	20.00	18.98	20.25	10,900	211,947	19.445	18.93	17.15	18.93	17.96	19.17	11,517	18.403	9.65%
2022-06-29	18.24	18.24	18.76	17.52	18.24	14,400	259,178	17.999	17.26	17.26	17.75	16.58	17.26	15,215	17.034	-2.98%
2022-06-28	18.80	18.70	18.78	18.28	18.80	21,400	396,810	18.543	17.79	17.70	17.77	17.30	17.79	22,611	17.549	-0.95%
2022-06-27	18.98	18.98	20.50	18.40	19.00	13,300	247,294	18.594	17.96	17.96	19.40	17.41	17.98	14,053	17.597	-0.11%
2022-06-24	19.00	19.00	20.60	18.44	19.00	14,100	265,080	18.800	17.98	17.98	19.50	17.45	17.98	14,898	17.793	0.00%
2022-06-23	19.00	18.88	19.00	18.02	19.00	30,900	571,114	18.483	17.98	17.87	17.98	17.05	17.98	32,649	17.493	-1.35%
2022-06-22	19.26	19.26	20.50	18.62	19.26	16,800	322,386	19.190	18.23	18.23	19.40	17.62	18.23	17,751	18.162	0.00%
2022-06-21	19.26	19.00	19.26	18.68	19.46	9,900	188,892	19.080	18.23	17.98	18.23	17.68	18.42	10,460	18.058	-1.73%
2022-06-20	19.60	18.70	19.60	18.68	19.94	33,800	653,578	19.337	18.55	17.70	18.55	17.68	18.87	35,713	18.301	-3.21%
2022-06-17	20.25	-	20.25	19.70	20.25	6,600	130,075	19.708	19.17	-	19.17	18.64	19.17	6,974	18.653	-1.22%
2022-06-16	20.50	-	20.50	20.50	20.50	1,200	24,600	20.500	19.40	-	19.40	19.40	19.40	1,268	19.402	0.00%
2022-06-15	20.50	20.40	20.90	20.50	21.00	9,400	194,330	20.673	19.40	19.31	19.78	19.40	19.87	9,932	19.566	-7.66%
2022-06-14	22.20	21.60	21.70	21.00	22.50	14,900	322,200	21.624	21.01	20.44	20.54	19.87	21.29	15,743	20.466	-1.33%
2022-06-13	22.50	22.00	22.50	20.30	22.90	27,700	618,405	22.325	21.29	20.82	21.29	19.21	21.67	29,268	21.129	-1.75%
2022-06-10	22.90	22.50	22.90	21.95	22.90	19,200	430,015	22.397	21.67	21.29	21.67	20.77	21.67	20,287	21.197	1.78%
2022-06-09	22.50	22.50	22.55	21.05	22.50	3,900	86,975	22.301	21.29	21.29	21.34	19.92	21.29	4,121	21.107	0.00%
2022-06-08	22.50	21.00	22.50	20.50	22.50	26,200	572,965	21.869	21.29	19.87	21.29	19.40	21.29	27,683	20.697	0.00%
2022-06-07	22.50	21.50	22.50	20.50	22.90	16,200	349,400	21.568	21.29	20.35	21.29	19.40	21.67	17,117	20.412	6.64%
2022-06-06	21.10	20.15	21.10	20.10	21.10	31,700	660,455	20.835	19.97	19.07	19.97	19.02	19.97	33,494	19.718	0.00%
2022-06-02	21.10	20.40	21.10	19.90	21.30	14,800	301,578	20.377	19.97	19.31	19.97	18.83	20.16	15,638	19.285	-3.43%
2022-06-01	21.85	21.30	22.00	21.30	22.70	9,400	206,295	21.946	20.68	20.16	20.82	20.16	21.48	9,932	20.771	-5.00%
2022-05-31	23.00	22.00	23.00	21.55	23.00	6,900	158,190	22.926	21.77	20.82	21.77	20.40	21.77	7,291	21.698	6.73%
2022-05-30	21.55	21.35	21.80	20.90	22.10	19,300	415,715	21.540	20.40	20.21	20.63	19.78	20.92	20,392	20.386	1.17%
2022-05-27	21.30	21.00	21.80	20.00	21.30	6,000	125,320	20.887	20.16	19.87	20.63	18.93	20.16	6,340	19.768	4.23%
2022-05-26	20.60	20.60	20.80	19.58	20.80	14,900	302,266	20.286	19.34	19.34	19.53	18.38	19.53	15,870	19.046	3.62%
2022-05-25	19.88	19.52	19.88	19.00	20.30	130,100	2,547,202	19.579	18.66	18.33	18.66	17.84	19.06	138,571	18.382	-4.42%
2022-05-24	20.80	20.10	20.80	20.10	21.05	26,300	545,490	20.741	19.53	18.87	19.53	18.87	19.76	28,012	19.473	-2.58%
2022-05-23	21.35	20.50	21.35	21.40	21.40	400	8,560	21.400	20.04	19.25	20.04	20.09	20.09	426	20.092	-0.23%
2022-05-20	21.40	20.50	21.65	20.25	21.40	41,800	868,460	20.777	20.09	19.25	20.33	19.01	20.09	44,522	19.507	-2.28%
2022-05-19	21.90	20.10	21.90	20.85	22.05	21,000	456,660	21.746	20.56	18.87	20.56	19.58	20.70	22,367	20.416	-4.58%
2022-05-18	22.95	22.35	22.95	22.00	23.95	19,800	452,130	22.835	21.55	20.98	21.55	20.66	22.49	21,089	21.439	0.88%
2022-05-17	22.75	22.70	22.75	22.15	22.85	9,900	223,015	22.527	21.36	21.31	21.36	20.80	21.45	10,545	21.150	-0.66%
2022-05-16	22.90	22.65	22.90	22.05	22.90	9,300	211,615	22.754	21.50	21.27	21.50	20.70	21.50	9,906	21.363	-0.43%
2022-05-13	23.00	22.75	23.00	21.85	23.70	41,800	950,025	22.728	21.59	21.36	21.59	20.51	22.25	44,522	21.339	0.88%
2022-05-12	22.80	22.55	22.80	21.60	23.75	31,100	708,775	22.790	21.41	21.17	21.41	20.28	22.30	33,125	21.397	-4.00%
2022-05-11	23.75	23.75	24.20	22.90	24.60	25,700	620,710	24.152	22.30	22.30	22.72	21.50	23.10	27,373	22.676	-2.26%
2022-05-10	24.30	24.00	24.30	23.00	24.70	37,900	919,565	24.263	22.81	22.53	22.81	21.59	23.19	40,368	22.780	-2.41%
2022-05-06	24.90	24.70	24.90	23.90	24.95	88,600	2,175,060	24.549	23.38	23.19	23.38	22.44	23.42	94,369	23.049	-0.40%
2022-05-05	25.00	24.95	25.00	24.70	25.00	56,100	1,400,406	24.963	23.47	23.42	23.47	23.19	23.47	59,753	23.437	0.00%
2022-05-04	25.00	24.95	25.00	24.40	25.25	474,300	11,853,090	24.991	23.47	23.42	23.47	22.91	23.71	505,181	23.463	0.81%
2022-05-03	24.80	24.80	25.00	23.15	25.50	548,000	13,658,575	24.924	23.28	23.28	23.47	21.73	23.94	583,679	23.401	-2.75%
2022-04-29	25.50	25.45	25.50	24.55	25.75	619,800	15,694,215	25.321	23.94	23.89	23.94	23.05	24.18	660,154	23.774	2.00%
2022-04-28	25.00	24.80	25.00	24.50	25.30	1,051,800	26,284,240	24.990	23.47	23.28	23.47	23.00	23.75	1,120,280	23.462	1.01%
2022-04-27	24.75	24.50	24.75	24.05	25.00	60,000	1,475,790	24.597	23.24	23.00	23.24	22.58	23.47	63,906	23.093	-1.00%
2022-04-26	25.00	24.90	25.00	23.70	25.10	1,140,700	27,892,135	24.452	23.47	23.38	23.47	22.25	23.57	1,214,968	22.957	5.49%
2022-04-25	23.70	23.50	23.80	20.00	24.45	1,353,700	31,571,305	23.322	22.25	22.06	22.35	18.78	22.96	1,441,836	21.897	3.72%
2022-04-22	22.85	22.85	22.90	22.85	23.00	393,500	9,006,585	22.888	21.45	21.45	21.50	21.45	21.59	419,120	21.489	-0.22%
2022-04-21	22.90	22.85	22.90	22.85	23.00	255,800	5,864,655	22.927	21.50	21.45	21.50	21.45	21.59	272,455	21.525	0.22%
2022-04-20	22.85	22.85	22.90	22.85	22.95	56,900	1,301,795	22.879	21.45	21.45	21.50	21.45	21.55	60,605	21.480	-0.22%
2022-04-19	22.90	22.85	22.90	22.85	23.00	328,800	7,543,555	22.943	21.50	21.45	21.50	21.45	21.59	350,207	21.540	0.22%
2022-04-14	22.85	22.85	22.90	22.85	23.00	108,000	2,471,055	22.880	21.45	21.45	21.50	21.45	21.59	115,032	21.482	-0.44%
2022-04-13	22.95	22.95	23.00	22.85	23.00	304,300	6,989,260	22.968	21.55	21.55	21.59	21.45	21.59	324,112	21.564	0.44%
2022-04-12	22.85	22.85	22.90	22.85	22.90	165,600	3,788,455	22.877	21.45	21.45	21.50	21.45	21.50	176,382	21.479	0.00%
2022-04-11	22.85	22.85	22.90	22.85	22.90	393,300	8,990,810	22.860	21.45	21.45	21.50	21.45	21.50	418,907	21.463	0.00%
2022-04-08	22.85	22.85	22.90	22.85	22.90	271,800	6,215,230	22.867	21.45	21.45	21.50	21.45	21.50	289,496	21.469	0.00%
2022-04-07	22.85	22.85	22.90	22.85	23.05	195,000	4,469,550	22.921	21.45	21.45	21.50	21.45	21.64	207,696	21.520	-0.22%
2022-04-06	22.90	22.85	22.90	22.85	23.00	303,600	6,953,850	22.905	21.50	21.45	21.50	21.45	21.59	323,367	21.505	0.22%
2022-04-04	22.85	22.85	22.90	22.85	22.95	1,663,800	38,024,040	22.854	21.45	21.45	21.50	21.45	21.55	1,772,126	21.457	0.00%
2022-04-01	22.85	22.85	22.90	22.85	23.00	4,509,800	103,063,260	22.853	21.45	21.45	21.50	21.45	21.59	4,803,423	21.456	0.00%
2022-03-31	22.85	22.85	22.95	22.85	23.75	8,018,900	184,441,555	23.001	21.45	21.45	21.55	21.45	22.30	8,540,993	21.595