Hang Seng Harvest CSI 300 Index ETF: Unit

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83130	2020-10-23			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-30	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-29	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-24	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-23	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-05-30	0	19.95	19.84	19.97	-	-	0	0	-	19.95	19.84	19.97	-	-	0	-	0.00%
2025-05-29	0	19.95	19.90	20.04	-	-	0	0	-	19.95	19.90	20.04	-	-	0	-	0.00%
2025-05-28	0	19.95	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	0.00%
2025-05-27	0	19.95	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	-0.45%
2025-05-26	0	20.04	-	-	-	-	0	0	-	20.04	-	-	-	-	0	-	-0.50%
2025-05-23	0	20.14	20.02	20.20	-	-	0	0	-	20.14	20.02	20.20	-	-	0	-	-0.20%
2025-05-22	0	20.18	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.00%
2025-05-21	0	20.18	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.10%
2025-05-20	0	20.16	-	-	-	-	0	0	-	20.16	-	-	-	-	0	-	0.00%
2025-05-19	0	20.16	-	-	-	-	0	0	-	20.16	-	-	-	-	0	-	-0.10%
2025-05-16	0	20.18	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	-0.49%
2025-05-15	0	20.28	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	0.00%
2025-05-14	0	20.28	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	0.40%
2025-05-13	0	20.20	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	-1.08%
2025-05-12	0	20.42	-	-	20.18	20.42	23,000	466,540	20.284	20.42	-	-	20.18	20.42	23,000	20.284	3.03%
2025-05-09	0	19.82	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	0.20%
2025-05-08	0	19.78	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.66%
2025-05-07	0	19.65	-	-	-	-	0	0	-	19.65	-	-	-	-	0	-	0.41%
2025-05-06	0	19.57	-	-	-	-	0	0	-	19.57	-	-	-	-	0	-	0.10%
2025-05-02	0	19.55	-	-	-	-	0	0	-	19.55	-	-	-	-	0	-	0.26%
2025-04-30	0	19.50	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	0.00%
2025-04-29	0	19.50	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	-1.52%
2025-04-28	0	19.80	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2025-04-25	0	19.80	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2025-04-24	0	19.80	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2025-04-23	0	19.80	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.15%
2025-04-22	0	19.77	-	-	-	-	0	0	-	19.77	-	-	-	-	0	-	0.46%
2025-04-17	0	19.68	-	-	-	-	0	0	-	19.68	-	-	-	-	0	-	0.00%
2025-04-16	0	19.68	-	-	-	-	0	0	-	19.68	-	-	-	-	0	-	0.00%
2025-04-15	0	19.68	19.64	19.77	-	-	0	0	-	19.68	19.64	19.77	-	-	0	-	0.20%
2025-04-14	0	19.64	-	-	-	-	0	0	-	19.64	-	-	-	-	0	-	0.26%
2025-04-11	0	19.59	-	-	-	-	0	0	-	19.59	-	-	-	-	0	-	0.10%
2025-04-10	0	19.57	-	-	19.56	19.56	11,000	215,160	19.560	19.57	-	-	19.56	19.56	11,000	19.560	1.29%
2025-04-09	0	19.32	-	-	18.89	19.28	180,200	3,442,206	19.102	19.32	-	-	18.89	19.28	180,200	19.102	1.63%
2025-04-08	0	19.01	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	2.92%
2025-04-07	0	18.47	-	-	18.47	18.94	34,000	638,130	18.769	18.47	-	-	18.47	18.94	34,000	18.769	-8.93%
2025-04-03	0	20.28	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	-0.29%
2025-04-02	0	20.34	-	-	-	-	0	0	-	20.34	-	-	-	-	0	-	0.00%
2025-04-01	0	20.34	-	-	20.32	20.34	22,000	447,260	20.330	20.34	-	-	20.32	20.34	22,000	20.330	0.30%
2025-03-31	0	20.28	-	-	20.36	20.44	33,000	673,200	20.400	20.28	-	-	20.36	20.44	33,000	20.400	-1.65%
2025-03-28	0	20.62	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	-0.48%
2025-03-27	0	20.72	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.00%
2025-03-26	0	20.72	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.00%
2025-03-25	0	20.72	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.00%
2025-03-24	0	20.72	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.00%
2025-03-21	0	20.72	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	-1.43%
2025-03-20	0	21.02	-	-	-	-	0	0	-	21.02	-	-	-	-	0	-	-0.19%
2025-03-19	0	21.06	21.06	21.16	-	-	0	0	-	21.06	21.06	21.16	-	-	0	-	0.00%
2025-03-18	0	21.06	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	0.00%
2025-03-17	0	21.06	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	0.00%
2025-03-14	0	21.06	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	2.33%
2025-03-13	0	20.58	-	-	20.58	20.58	11,000	226,380	20.580	20.58	-	-	20.58	20.58	11,000	20.580	-0.10%
2025-03-12	0	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2025-03-11	0	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2025-03-10	0	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2025-03-07	0	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2025-03-06	0	20.60	-	-	20.52	20.52	11,000	225,720	20.520	20.60	-	-	20.52	20.52	11,000	20.520	1.08%
2025-03-05	0	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	0.00%
2025-03-04	0	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	-0.39%
2025-03-03	0	20.46	-	-	-	-	0	0	-	20.46	-	-	-	-	0	-	-0.10%
2025-02-28	0	20.48	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	-0.97%
2025-02-27	0	20.68	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	0.10%
2025-02-26	0	20.66	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.00%
2025-02-25	0	20.66	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	-0.86%
2025-02-24	0	20.84	-	-	-	-	0	0	-	20.84	-	-	-	-	0	-	0.00%
2025-02-21	0	20.84	-	-	-	-	0	0	-	20.84	-	-	-	-	0	-	1.17%
2025-02-20	0	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2025-02-19	0	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2025-02-18	0	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	-0.39%
2025-02-17	0	20.68	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	0.00%
2025-02-14	0	20.68	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	1.17%
2025-02-13	0	20.44	-	-	20.44	20.44	11,000	224,840	20.440	20.44	-	-	20.44	20.44	11,000	20.440	-0.20%
2025-02-12	0	20.48	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	0.20%
2025-02-11	0	20.44	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2025-02-10	0	20.44	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.29%
2025-02-07	0	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	1.29%
2025-02-06	0	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.60%
2025-02-05	0	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2025-02-04	0	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.05%
2025-02-03	0	19.99	-	-	-	-	0	0	-	19.99	-	-	-	-	0	-	-0.55%
2025-01-28	0	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.00%
2025-01-27	0	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	-0.10%
2025-01-24	0	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.60%
2025-01-23	0	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2025-01-22	0	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2025-01-21	0	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2025-01-20	0	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.70%
2025-01-17	0	19.86	-	-	-	-	0	0	-	19.86	-	-	-	-	0	-	0.00%
2025-01-16	0	19.86	-	-	-	-	0	0	-	19.86	-	-	-	-	0	-	0.00%
2025-01-15	0	19.86	-	-	-	-	0	0	-	19.86	-	-	-	-	0	-	-0.05%
2025-01-14	0	19.87	-	-	-	-	0	0	-	19.87	-	-	-	-	0	-	2.16%
2025-01-13	0	19.45	-	-	-	-	0	0	-	19.45	-	-	-	-	0	-	-0.41%
2025-01-10	0	19.53	-	-	-	-	0	0	-	19.53	-	-	-	-	0	-	-1.11%
2025-01-09	0	19.75	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2025-01-08	0	19.75	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2025-01-07	0	19.75	-	-	19.75	19.75	3,000	59,250	19.750	19.75	-	-	19.75	19.75	3,000	19.750	-0.25%
2025-01-06	0	19.80	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2025-01-03	0	19.80	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	-1.98%
2025-01-02	0	20.20	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	-3.44%
2024-12-31	0	20.92	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	-0.19%
2024-12-30	0	20.96	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	0.00%
2024-12-27	0	20.96	-	-	20.90	20.96	31,000	649,100	20.939	20.96	-	-	20.90	20.96	31,000	20.939	1.55%
2024-12-24	0	20.64	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.49%
2024-12-23	0	20.54	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	0.00%
2024-12-20	0	20.54	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	0.00%
2024-12-19	0	20.54	20.54	20.72	-	-	0	0	-	20.54	20.54	20.72	-	-	0	-	0.00%
2024-12-18	0	20.54	20.54	20.64	-	-	0	0	-	20.54	20.54	20.64	-	-	0	-	0.20%
2024-12-17	0	20.50	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	0.00%
2024-12-16	0	20.50	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	-0.58%
2024-12-13	0	20.62	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	-1.53%
2024-12-12	0	20.94	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2024-12-11	0	20.94	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2024-12-10	0	20.94	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	-2.70%
2024-12-09	0	21.52	-	-	21.52	21.54	21,400	460,736	21.530	21.52	-	-	21.52	21.54	21,400	21.530	4.16%
2024-12-06	0	20.66	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.68%
2024-12-05	0	20.52	20.40	20.52	-	-	0	0	-	20.52	20.40	20.52	-	-	0	-	-0.58%
2024-12-04	0	20.64	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.00%
2024-12-03	0	20.64	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.39%
2024-12-02	0	20.56	-	-	-	-	0	0	-	20.56	-	-	-	-	0	-	0.88%
2024-11-29	0	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	0.20%
2024-11-28	0	20.34	-	-	-	-	0	0	-	20.34	-	-	-	-	0	-	0.00%
2024-11-27	0	20.34	-	-	-	-	0	0	-	20.34	-	-	-	-	0	-	1.40%
2024-11-26	0	20.06	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	-0.40%
2024-11-25	0	20.14	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	-0.79%
2024-11-22	0	20.30	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	-3.06%
2024-11-21	0	20.94	20.94	-	-	-	0	0	-	20.94	20.94	-	-	-	0	-	0.19%
2024-11-20	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.19%
2024-11-19	0	20.86	-	-	20.68	20.68	2,100	43,428	20.680	20.86	-	-	20.68	20.68	2,100	20.680	0.10%
2024-11-18	0	20.84	-	-	-	-	0	0	-	20.84	-	-	-	-	0	-	-0.48%
2024-11-15	0	20.94	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	-2.15%
2024-11-14	0	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	-1.47%
2024-11-13	0	21.72	-	-	21.60	21.62	22,000	475,420	21.610	21.72	-	-	21.60	21.62	22,000	21.610	0.56%
2024-11-12	0	21.60	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	0.00%
2024-11-11	0	21.60	-	-	21.44	21.50	12,500	268,660	21.493	21.60	-	-	21.44	21.50	12,500	21.493	0.09%
2024-11-08	0	21.58	-	-	21.92	21.92	10,000	219,200	21.920	21.58	-	-	21.92	21.92	10,000	21.920	-1.19%
2024-11-07	0	21.84	-	-	21.84	21.84	11,000	240,240	21.840	21.84	-	-	21.84	21.84	11,000	21.840	3.02%
2024-11-06	0	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	-0.09%
2024-11-05	0	21.22	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	2.51%
2024-11-04	0	20.70	-	-	20.52	20.52	2,100	43,092	20.520	20.70	-	-	20.52	20.52	2,100	20.520	1.17%
2024-11-01	0	20.46	-	20.90	-	-	0	0	-	20.46	-	20.90	-	-	0	-	0.00%
2024-10-31	0	20.46	-	20.90	-	-	0	0	-	20.46	-	20.90	-	-	0	-	0.00%
2024-10-30	0	20.46	-	20.90	-	-	0	0	-	20.46	-	20.90	-	-	0	-	-1.06%
2024-10-29	0	20.68	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	-0.19%
2024-10-28	0	20.72	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.00%
2024-10-25	0	20.72	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.58%
2024-10-24	0	20.60	-	-	20.60	20.60	4,000	82,400	20.600	20.60	-	-	20.60	20.60	4,000	20.600	-0.87%
2024-10-23	0	20.78	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.29%
2024-10-22	0	20.72	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.00%
2024-10-21	0	20.72	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	-0.38%
2024-10-18	0	20.80	-	-	20.94	20.94	11,000	230,340	20.940	20.80	-	-	20.94	20.94	11,000	20.940	4.94%
2024-10-17	0	19.82	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	-1.39%
2024-10-16	0	20.10	-	-	20.10	20.10	1,000	20,100	20.100	20.10	-	-	20.10	20.10	1,000	20.100	-0.99%
2024-10-15	0	20.30	20.18	-	20.72	20.72	9,700	200,984	20.720	20.30	20.18	-	20.72	20.72	9,700	20.720	-2.22%
2024-10-14	0	20.76	-	-	20.48	20.84	20,200	419,200	20.752	20.76	-	-	20.48	20.84	20,200	20.752	-1.33%
2024-10-10	0	21.04	21.04	21.22	-	-	0	0	-	21.04	21.04	21.22	-	-	0	-	1.84%
2024-10-09	0	20.66	-	-	20.66	21.36	101,800	2,133,878	20.961	20.66	-	-	20.66	21.36	101,800	20.961	-7.10%
2024-10-08	0	22.24	-	-	22.38	28.40	94,300	2,551,794	27.060	22.24	-	-	22.38	28.40	94,300	27.060	-12.72%
2024-10-07	0	25.48	25.48	-	24.22	25.36	72,200	1,787,344	24.755	25.48	25.48	-	24.22	25.36	72,200	24.755	5.46%
2024-10-04	0	24.16	-	-	24.16	24.16	6,500	157,040	24.160	24.16	-	-	24.16	24.16	6,500	24.160	1.34%
2024-10-03	0	23.84	-	-	23.64	23.84	1,400	33,296	23.783	23.84	-	-	23.64	23.84	1,400	23.783	1.88%
2024-10-02	0	23.40	23.18	-	22.20	23.40	101,400	2,304,742	22.729	23.40	23.18	-	22.20	23.40	101,400	22.729	9.35%
2024-09-30	0	21.40	-	-	20.50	21.54	106,700	2,239,872	20.992	21.40	-	-	20.50	21.54	106,700	20.992	7.92%
2024-09-27	0	19.83	18.73	-	19.02	19.84	300,600	5,845,294	19.445	19.83	18.73	-	19.02	19.84	300,600	19.445	5.87%
2024-09-26	0	18.73	-	-	18.72	18.73	24,000	449,400	18.725	18.73	-	-	18.72	18.73	24,000	18.725	4.40%
2024-09-25	0	17.94	-	-	17.99	18.11	12,100	217,691	17.991	17.94	-	-	17.99	18.11	12,100	17.991	6.47%
2024-09-24	0	16.85	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	0.00%
2024-09-23	0	16.85	-	-	-	-	0	0	-	16.85	-	-	-	-	0	-	-0.24%
2024-09-20	0	16.89	-	-	16.78	16.85	27,000	454,110	16.819	16.89	-	-	16.78	16.85	27,000	16.819	0.60%
2024-09-19	0	16.92	-	-	-	-	0	0	-	16.79	-	-	-	-	0	-	0.71%
2024-09-17	0	16.80	-	-	-	-	0	0	-	16.67	-	-	-	-	0	-	0.00%
2024-09-16	0	16.80	-	-	-	-	0	0	-	16.67	-	-	-	-	0	-	0.00%
2024-09-13	0	16.80	-	-	-	-	0	0	-	16.67	-	-	-	-	0	-	0.00%
2024-09-12	0	16.80	-	-	-	-	0	0	-	16.67	-	-	-	-	0	-	-0.36%
2024-09-11	0	16.86	-	-	-	-	0	0	-	16.73	-	-	-	-	0	-	0.00%
2024-09-10	0	16.86	-	-	-	-	0	0	-	16.73	-	-	-	-	0	-	0.00%
2024-09-09	0	16.86	-	-	-	-	0	0	-	16.73	-	-	-	-	0	-	-2.20%
2024-09-05	0	17.24	17.18	17.26	-	-	0	0	-	17.11	17.05	17.13	-	-	0	-	0.00%
2024-09-04	0	17.24	17.16	17.24	-	-	0	0	-	17.11	17.03	17.11	-	-	0	-	-0.12%
2024-09-03	0	17.26	-	-	-	-	0	0	-	17.13	-	-	-	-	0	-	0.00%
2024-09-02	0	17.26	-	-	-	-	0	0	-	17.13	-	-	-	-	0	-	-1.09%
2024-08-30	0	17.45	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	0.23%
2024-08-29	0	17.41	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	-0.06%
2024-08-28	0	17.42	-	-	-	-	0	0	-	17.29	-	-	-	-	0	-	-0.34%
2024-08-27	0	17.48	-	-	17.48	17.48	12,000	209,760	17.480	17.35	-	-	17.35	17.35	12,093	17.346	-0.57%
2024-08-26	0	17.58	-	-	17.58	17.58	12,000	210,960	17.580	17.44	-	-	17.44	17.44	12,093	17.445	-0.17%
2024-08-23	0	17.61	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	0.40%
2024-08-22	0	17.54	-	-	-	-	0	0	-	17.41	-	-	-	-	0	-	-0.23%
2024-08-21	0	17.58	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	-0.68%
2024-08-20	0	17.70	-	-	-	-	0	0	-	17.56	-	-	-	-	0	-	-0.45%
2024-08-19	0	17.78	-	-	17.78	17.78	12,000	213,360	17.780	17.64	-	-	17.64	17.64	12,093	17.643	0.68%
2024-08-16	0	17.66	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	0.63%
2024-08-15	0	17.55	-	-	-	-	0	0	-	17.42	-	-	-	-	0	-	0.34%
2024-08-14	0	17.49	-	-	-	-	0	0	-	17.36	-	-	-	-	0	-	-0.51%
2024-08-13	0	17.58	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	0.00%
2024-08-12	0	17.58	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	-0.34%
2024-08-09	0	17.64	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	-0.17%
2024-08-08	0	17.67	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	0.00%
2024-08-07	0	17.67	17.60	17.67	17.70	17.70	12,000	212,400	17.700	17.53	17.46	17.53	17.56	17.56	12,093	17.564	-0.11%
2024-08-06	0	17.69	-	-	17.79	17.79	15,000	266,850	17.790	17.55	-	-	17.65	17.65	15,116	17.653	-0.17%
2024-08-05	0	17.72	-	-	17.70	17.81	30,000	532,650	17.755	17.58	-	-	17.56	17.67	30,232	17.619	-0.73%
2024-08-02	0	17.85	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	-1.05%
2024-08-01	0	18.04	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	-0.33%
2024-07-31	0	18.10	-	-	-	-	0	0	-	17.96	-	-	-	-	0	-	1.74%
2024-07-30	0	17.79	-	-	-	-	0	0	-	17.65	-	-	-	-	0	-	-0.67%
2024-07-29	0	17.91	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	-0.33%
2024-07-26	0	17.97	-	-	-	-	0	0	-	17.83	-	-	-	-	0	-	0.00%
2024-07-25	0	17.97	-	-	-	-	0	0	-	17.83	-	-	-	-	0	-	-0.44%
2024-07-24	0	18.05	-	-	-	-	0	0	-	17.91	-	-	-	-	0	-	-0.66%
2024-07-23	0	18.17	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	-1.89%
2024-07-22	0	18.52	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.00%
2024-07-19	0	18.52	-	-	18.51	18.52	30,000	555,500	18.517	18.38	-	-	18.37	18.38	30,232	18.374	0.60%
2024-07-18	0	18.41	-	-	-	-	0	0	-	18.27	-	-	-	-	0	-	0.49%
2024-07-17	0	18.32	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	0.22%
2024-07-16	0	18.28	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.66%
2024-07-15	0	18.16	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.00%
2024-07-12	0	18.16	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.28%
2024-07-11	0	18.11	-	-	-	-	0	0	-	17.97	-	-	-	-	0	-	1.12%
2024-07-10	0	17.91	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	0.00%
2024-07-09	0	17.91	17.90	18.06	-	-	0	0	-	17.77	17.76	17.92	-	-	0	-	0.22%
2024-07-08	0	17.87	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	-0.89%
2024-07-05	0	18.03	-	-	-	-	0	0	-	17.89	-	-	-	-	0	-	-0.44%
2024-07-04	0	18.11	-	-	-	-	0	0	-	17.97	-	-	-	-	0	-	-0.06%
2024-07-03	0	18.12	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	0.00%
2024-07-02	0	18.12	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	0.00%
2024-06-28	0	18.12	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	0.00%
2024-06-27	0	18.12	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	0.00%
2024-06-26	0	18.12	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	0.00%
2024-06-25	0	18.12	-	-	-	-	0	0	-	17.98	-	-	-	-	0	-	-0.60%
2024-06-24	0	18.23	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	-0.38%
2024-06-21	0	18.30	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	0.00%
2024-06-20	0	18.30	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	-0.65%
2024-06-19	0	18.42	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.00%
2024-06-18	0	18.42	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.00%
2024-06-17	0	18.42	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.00%
2024-06-14	0	18.42	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.00%
2024-06-13	0	18.42	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	-0.22%
2024-06-12	0	18.46	-	-	18.46	18.46	15,000	276,900	18.460	18.32	-	-	18.32	18.32	15,116	18.318	-0.49%
2024-06-11	0	18.55	-	-	-	-	0	0	-	18.41	-	-	-	-	0	-	-0.64%
2024-06-07	0	18.67	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	-0.21%
2024-06-06	0	18.71	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2024-06-05	0	18.71	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2024-06-04	0	18.71	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.81%
2024-06-03	0	18.56	-	-	18.56	18.58	21,000	389,880	18.566	18.42	-	-	18.42	18.44	21,163	18.423	-0.27%
2024-05-31	0	18.61	-	-	-	-	0	0	-	18.47	-	-	-	-	0	-	-0.75%
2024-05-30	0	18.75	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	-0.32%
2024-05-29	0	18.81	-	-	-	-	0	0	-	18.67	-	-	-	-	0	-	0.00%
2024-05-28	0	18.81	-	-	-	-	0	0	-	18.67	-	-	-	-	0	-	0.00%
2024-05-27	0	18.81	-	-	-	-	0	0	-	18.67	-	-	-	-	0	-	0.21%
2024-05-24	0	18.77	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	-1.11%
2024-05-23	0	18.98	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	-0.42%
2024-05-22	0	19.06	-	-	-	-	0	0	-	18.91	-	-	-	-	0	-	0.00%
2024-05-21	0	19.06	-	-	-	-	0	0	-	18.91	-	-	-	-	0	-	0.00%
2024-05-20	0	19.06	-	-	-	-	0	0	-	18.91	-	-	-	-	0	-	0.00%
2024-05-17	0	19.06	-	-	-	-	0	0	-	18.91	-	-	-	-	0	-	0.85%
2024-05-16	0	18.90	-	-	-	-	0	0	-	18.75	-	-	-	-	0	-	0.00%
2024-05-14	0	18.90	-	-	-	-	0	0	-	18.75	-	-	-	-	0	-	0.00%
2024-05-13	0	18.90	-	-	-	-	0	0	-	18.75	-	-	-	-	0	-	0.00%
2024-05-10	0	18.90	-	-	-	-	0	0	-	18.75	-	-	-	-	0	-	0.00%
2024-05-09	0	18.90	-	-	-	-	0	0	-	18.75	-	-	-	-	0	-	0.16%
2024-05-08	0	18.87	-	-	-	-	0	0	-	18.73	-	-	-	-	0	-	0.00%
2024-05-07	0	18.87	-	-	-	-	0	0	-	18.73	-	-	-	-	0	-	0.00%
2024-05-06	0	18.87	-	-	-	-	0	0	-	18.73	-	-	-	-	0	-	0.00%
2024-05-03	0	18.87	18.87	19.03	-	-	0	0	-	18.73	18.73	18.88	-	-	0	-	0.91%
2024-05-02	0	18.70	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	0.00%
2024-04-30	0	18.70	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	0.00%
2024-04-29	0	18.70	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	1.08%
2024-04-26	0	18.50	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	1.70%
2024-04-25	0	18.19	-	-	-	-	0	0	-	18.05	-	-	-	-	0	-	0.00%
2024-04-24	0	18.19	-	-	-	-	0	0	-	18.05	-	-	-	-	0	-	0.00%
2024-04-23	0	18.19	-	-	-	-	0	0	-	18.05	-	-	-	-	0	-	-0.49%
2024-04-22	0	18.28	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	-0.49%
2024-04-19	0	18.37	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	-0.05%
2024-04-18	0	18.38	-	-	-	-	0	0	-	18.24	-	-	-	-	0	-	0.05%
2024-04-17	0	18.37	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	0.66%
2024-04-16	0	18.25	-	-	-	-	0	0	-	18.11	-	-	-	-	0	-	-0.11%
2024-04-15	0	18.27	-	-	-	-	0	0	-	18.13	-	-	-	-	0	-	1.33%
2024-04-12	0	18.03	-	-	-	-	0	0	-	17.89	-	-	-	-	0	-	-0.39%
2024-04-11	0	18.10	-	-	18.10	18.10	10,000	181,000	18.100	17.96	-	-	17.96	17.96	10,077	17.961	-0.39%
2024-04-10	0	18.17	-	-	-	-	0	0	-	18.03	-	-	-	-	0	-	-0.82%
2024-04-09	0	18.32	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	-0.33%
2024-04-08	0	18.38	-	-	-	-	0	0	-	18.24	-	-	-	-	0	-	-0.43%
2024-04-05	0	18.46	-	-	-	-	0	0	-	18.32	-	-	-	-	0	-	0.00%
2024-04-03	0	18.46	-	-	-	-	0	0	-	18.32	-	-	-	-	0	-	0.00%
2024-04-02	0	18.46	-	-	-	-	0	0	-	18.32	-	-	-	-	0	-	1.54%
2024-03-28	0	18.18	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	0.00%
2024-03-27	0	18.18	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	-0.98%
2024-03-26	0	18.36	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	0.00%
2024-03-25	0	18.36	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	-0.33%
2024-03-22	0	18.42	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	-0.91%
2024-03-21	0	18.59	-	-	18.60	18.60	600	11,160	18.600	18.45	-	-	18.46	18.46	605	18.457	0.11%
2024-03-20	0	18.57	-	-	-	-	0	0	-	18.43	-	-	-	-	0	-	0.00%
2024-03-19	0	18.57	-	-	-	-	0	0	-	18.43	-	-	-	-	0	-	0.00%
2024-03-18	0	18.57	-	-	-	-	0	0	-	18.43	-	-	-	-	0	-	0.49%
2024-03-15	0	18.48	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2024-03-14	0	18.48	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	-0.22%
2024-03-13	0	18.52	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	-0.11%
2024-03-12	0	18.54	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	0.32%
2024-03-11	0	18.48	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.82%
2024-03-08	0	18.33	-	-	-	-	0	0	-	18.19	-	-	-	-	0	-	0.00%
2024-03-07	0	18.33	-	-	-	-	0	0	-	18.19	-	-	-	-	0	-	-0.16%
2024-03-06	0	18.36	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	0.00%
2024-03-05	0	18.36	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	0.60%
2024-03-04	0	18.25	-	-	-	-	0	0	-	18.11	-	-	-	-	0	-	0.16%
2024-03-01	0	18.22	18.14	-	-	-	0	0	-	18.08	18.00	-	-	-	0	-	0.50%
2024-02-29	0	18.13	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	1.06%
2024-02-28	0	17.94	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	-0.33%
2024-02-27	0	18.00	17.94	-	-	-	0	0	-	17.86	17.80	-	-	-	0	-	0.50%
2024-02-26	0	17.91	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	-0.33%
2024-02-23	0	17.97	17.90	-	17.97	17.97	5,000	89,850	17.970	17.83	17.76	-	17.83	17.83	5,039	17.832	-0.17%
2024-02-22	0	18.00	-	-	-	-	0	0	-	17.86	-	-	-	-	0	-	1.29%
2024-02-21	0	17.77	17.74	17.89	17.54	17.54	11,000	192,940	17.540	17.63	17.60	17.75	17.41	17.41	11,085	17.405	1.20%
2024-02-20	0	17.56	-	-	-	-	0	0	-	17.43	-	-	-	-	0	-	0.00%
2024-02-19	0	17.56	-	-	-	-	0	0	-	17.43	-	-	-	-	0	-	-0.40%
2024-02-16	0	17.63	-	-	17.44	17.49	30,000	523,950	17.465	17.49	-	-	17.31	17.36	30,232	17.331	1.38%
2024-02-15	0	17.39	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	0.00%
2024-02-14	0	17.39	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	0.00%
2024-02-09	0	17.39	-	-	17.39	17.39	13,000	226,070	17.390	17.26	-	-	17.26	17.26	13,101	17.256	-0.34%
2024-02-08	0	17.45	17.30	-	17.45	17.45	11,000	191,950	17.450	17.32	17.17	-	17.32	17.32	11,085	17.316	1.10%
2024-02-07	0	17.26	-	-	17.06	17.25	39,000	669,900	17.177	17.13	-	-	16.93	17.12	39,302	17.045	0.94%
2024-02-06	0	17.10	-	-	16.85	16.85	15,000	252,750	16.850	16.97	-	-	16.72	16.72	15,116	16.721	3.45%
2024-02-05	0	16.53	16.25	-	16.50	16.69	50,100	831,670	16.600	16.40	16.13	-	16.37	16.56	50,488	16.473	-0.42%
2024-02-02	0	16.60	-	-	-	-	0	0	-	16.47	-	-	-	-	0	-	-1.07%
2024-02-01	0	16.78	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	0.00%
2024-01-31	0	16.78	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	-0.36%
2024-01-30	0	16.84	16.70	-	-	-	0	0	-	16.71	16.57	-	-	-	0	-	-1.75%
2024-01-29	0	17.14	-	-	-	-	0	0	-	17.01	-	-	-	-	0	-	-0.17%
2024-01-26	0	17.17	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.00%
2024-01-25	0	17.17	17.00	-	-	-	0	0	-	17.04	16.87	-	-	-	0	-	0.76%
2024-01-24	0	17.04	16.85	-	-	-	0	0	-	16.91	16.72	-	-	-	0	-	1.97%
2024-01-23	0	16.71	-	-	16.57	16.71	37,000	615,530	16.636	16.58	-	-	16.44	16.58	37,286	16.508	1.21%
2024-01-22	0	16.51	-	-	16.45	16.45	5,000	82,250	16.450	16.38	-	-	16.32	16.32	5,039	16.324	-1.67%
2024-01-19	0	16.79	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.24%
2024-01-18	0	16.75	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	0.36%
2024-01-17	0	16.69	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	-1.24%
2024-01-16	0	16.90	-	-	16.80	16.93	45,100	760,990	16.873	16.77	-	-	16.67	16.80	45,449	16.744	0.54%
2024-01-15	0	16.81	-	-	16.74	16.88	61,000	1,023,310	16.776	16.68	-	-	16.61	16.75	61,472	16.647	-1.06%
2024-01-12	0	16.99	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2024-01-11	0	16.99	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2024-01-10	0	16.99	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	-0.12%
2024-01-09	0	17.01	-	-	17.01	17.02	23,700	403,247	17.015	16.88	-	-	16.88	16.89	23,884	16.884	-0.53%
2024-01-08	0	17.10	-	-	-	-	0	0	-	16.97	-	-	-	-	0	-	-1.38%
2024-01-05	0	17.34	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	-0.63%
2024-01-04	0	17.45	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	-0.74%
2024-01-03	0	17.58	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	-0.34%
2024-01-02	0	17.64	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	-0.56%
2023-12-29	0	17.74	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	0.45%
2023-12-28	0	17.66	-	-	17.59	17.59	5,000	87,950	17.590	17.52	-	-	17.45	17.45	5,039	17.455	1.79%
2023-12-27	0	17.35	-	-	-	-	0	0	-	17.22	-	-	-	-	0	-	0.00%
2023-12-22	0	17.35	-	-	17.35	17.35	1,000	17,350	17.350	17.22	-	-	17.22	17.22	1,008	17.217	0.17%
2023-12-21	0	17.32	-	-	-	-	0	0	-	17.19	-	-	-	-	0	-	0.64%
2023-12-20	0	17.21	-	-	-	-	0	0	-	17.08	-	-	-	-	0	-	-0.75%
2023-12-19	0	17.34	-	-	-	-	0	0	-	17.21	-	-	-	-	0	-	0.00%
2023-12-18	0	17.34	-	-	17.34	17.34	11,000	190,740	17.340	17.21	-	-	17.21	17.21	11,085	17.207	0.29%
2023-12-15	0	17.29	-	-	-	-	0	0	-	17.16	-	-	-	-	0	-	-0.52%
2023-12-14	0	17.38	-	-	-	-	0	0	-	17.25	-	-	-	-	0	-	-1.14%
2023-12-13	0	17.58	-	-	-	-	0	0	-	17.44	-	-	-	-	0	-	-0.57%
2023-12-12	0	17.68	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	0.23%
2023-12-11	0	17.64	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2023-12-08	0	17.64	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	-0.06%
2023-12-07	0	17.65	-	-	-	-	0	0	-	17.51	-	-	-	-	0	-	-0.11%
2023-12-06	0	17.67	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	0.00%
2023-12-05	0	17.67	-	-	-	-	0	0	-	17.53	-	-	-	-	0	-	-1.67%
2023-12-04	0	17.97	-	-	-	-	0	0	-	17.83	-	-	-	-	0	-	-0.33%
2023-12-01	0	18.03	-	-	-	-	0	0	-	17.89	-	-	-	-	0	-	-0.39%
2023-11-30	0	18.10	-	-	-	-	0	0	-	17.96	-	-	-	-	0	-	0.00%
2023-11-29	0	18.10	-	-	-	-	0	0	-	17.96	-	-	-	-	0	-	-0.71%
2023-11-28	0	18.23	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	-0.05%
2023-11-27	0	18.24	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	-0.65%
2023-11-24	0	18.36	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	-0.43%
2023-11-23	0	18.44	-	-	-	-	0	0	-	18.30	-	-	-	-	0	-	0.11%
2023-11-22	0	18.42	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	-0.27%
2023-11-21	0	18.47	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	0.00%
2023-11-20	0	18.47	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	0.00%
2023-11-17	0	18.47	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	-0.27%
2023-11-16	0	18.52	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	-0.32%
2023-11-15	0	18.58	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	0.00%
2023-11-14	0	18.58	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	0.00%
2023-11-13	0	18.58	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	0.00%
2023-11-10	0	18.58	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	-0.75%
2023-11-09	0	18.72	-	-	-	-	0	0	-	18.58	-	-	-	-	0	-	0.00%
2023-11-08	0	18.72	-	-	-	-	0	0	-	18.58	-	-	-	-	0	-	-0.05%
2023-11-07	0	18.73	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	0.00%
2023-11-06	0	18.73	-	-	-	-	0	0	-	18.59	-	-	-	-	0	-	1.35%
2023-11-03	0	18.48	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2023-11-02	0	18.48	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2023-11-01	0	18.48	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2023-10-31	0	18.48	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2023-10-30	0	18.48	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.71%
2023-10-27	0	18.35	-	-	-	-	0	0	-	18.21	-	-	-	-	0	-	1.21%
2023-10-26	0	18.13	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	0.00%
2023-10-25	0	18.13	18.13	-	-	-	0	0	-	17.99	17.99	-	-	-	0	-	0.17%
2023-10-24	0	18.10	18.08	-	-	-	0	0	-	17.96	17.94	-	-	-	0	-	-0.66%
2023-10-20	0	18.22	-	-	18.22	18.22	9,000	163,980	18.220	18.08	-	-	18.08	18.08	9,070	18.080	-0.60%
2023-10-19	0	18.33	-	-	-	-	0	0	-	18.19	-	-	-	-	0	-	-2.08%
2023-10-18	0	18.72	-	-	-	-	0	0	-	18.58	-	-	-	-	0	-	-0.32%
2023-10-17	0	18.78	-	-	-	-	0	0	-	18.64	-	-	-	-	0	-	0.00%
2023-10-16	0	18.78	-	-	-	-	0	0	-	18.64	-	-	-	-	0	-	-0.90%
2023-10-13	0	18.95	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	-0.26%
2023-10-12	0	19.00	-	-	-	-	0	0	-	18.85	-	-	-	-	0	-	0.42%
2023-10-11	0	18.92	-	-	18.92	18.92	11,000	208,120	18.920	18.77	-	-	18.77	18.77	11,085	18.775	0.00%
2023-10-10	0	18.92	-	-	-	-	0	0	-	18.77	-	-	-	-	0	-	-0.32%
2023-10-09	0	18.98	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	0.21%
2023-10-06	0	18.94	-	-	18.94	18.94	15,000	284,100	18.940	18.79	-	-	18.79	18.79	15,116	18.794	0.26%
2023-10-05	0	18.89	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.00%
2023-10-04	0	18.89	-	-	18.89	18.94	26,000	491,690	18.911	18.74	-	-	18.74	18.79	26,201	18.766	-1.20%
2023-10-03	0	19.12	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	-0.88%
2023-09-29	0	19.29	-	-	19.29	19.29	10,900	210,261	19.290	19.14	-	-	19.14	19.14	10,984	19.142	0.31%
2023-09-28	0	19.23	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2023-09-27	0	19.23	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2023-09-26	0	19.23	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	-0.57%
2023-09-25	0	19.34	-	-	-	-	0	0	-	19.19	-	-	-	-	0	-	-0.15%
2023-09-22	0	19.37	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	1.20%
2023-09-21	0	19.14	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	-0.93%
2023-09-20	0	19.32	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	-0.26%
2023-09-19	0	19.37	-	-	19.37	19.37	9,000	174,330	19.370	19.22	-	-	19.22	19.22	9,070	19.221	0.10%
2023-09-18	0	19.35	-	-	-	-	0	0	-	19.20	-	-	-	-	0	-	0.00%
2023-09-15	0	19.35	-	-	-	-	0	0	-	19.20	-	-	-	-	0	-	-0.21%
2023-09-14	0	19.39	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	-0.36%
2023-09-13	0	19.46	-	-	-	-	0	0	-	19.31	-	-	-	-	0	-	-0.61%
2023-09-12	0	19.58	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	0.00%
2023-09-11	0	19.58	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	0.00%
2023-09-07	0	19.58	-	-	19.58	19.58	10,200	199,716	19.580	19.43	-	-	19.43	19.43	10,279	19.430	-1.41%
2023-09-06	0	19.86	-	-	-	-	0	0	-	19.71	-	-	-	-	0	-	0.00%
2023-09-05	0	19.86	-	-	-	-	0	0	-	19.71	-	-	-	-	0	-	0.00%
2023-09-04	0	19.86	-	-	-	-	0	0	-	19.71	-	-	-	-	0	-	1.48%
2023-08-31	0	19.57	-	-	-	-	0	0	-	19.42	-	-	-	-	0	-	0.00%
2023-08-30	0	19.57	-	-	-	-	0	0	-	19.42	-	-	-	-	0	-	0.00%
2023-08-29	0	19.57	-	-	-	-	0	0	-	19.42	-	-	-	-	0	-	0.72%
2023-08-28	0	19.43	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	1.04%
2023-08-25	0	19.23	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2023-08-24	0	19.23	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2023-08-23	0	19.23	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	-1.18%
2023-08-22	0	19.46	-	-	-	-	0	0	-	19.31	-	-	-	-	0	-	0.00%
2023-08-21	0	19.46	-	-	-	-	0	0	-	19.31	-	-	-	-	0	-	-1.27%
2023-08-18	0	19.71	-	-	-	-	0	0	-	19.56	-	-	-	-	0	-	-1.10%
2023-08-17	0	19.93	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.00%
2023-08-16	0	19.93	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	-0.30%
2023-08-15	0	19.99	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	-0.94%
2023-08-14	0	20.18	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	-0.59%
2023-08-11	0	20.30	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	-2.12%
2023-08-10	0	20.74	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2023-08-09	0	20.74	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2023-08-08	0	20.74	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2023-08-07	0	20.74	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2023-08-04	0	20.74	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.29%
2023-08-03	0	20.68	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2023-08-02	0	20.68	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	-0.39%
2023-08-01	0	20.76	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2023-07-31	0	20.76	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.39%
2023-07-28	0	20.68	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	2.07%
2023-07-27	0	20.26	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.00%
2023-07-26	0	20.26	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.00%
2023-07-25	0	20.26	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	2.22%
2023-07-24	0	19.82	-	-	-	-	0	0	-	19.67	-	-	-	-	0	-	-0.25%
2023-07-21	0	19.87	-	-	-	-	0	0	-	19.72	-	-	-	-	0	-	-0.25%
2023-07-20	0	19.92	-	-	-	-	0	0	-	19.77	-	-	-	-	0	-	-0.40%
2023-07-19	0	20.00	-	-	-	-	0	0	-	19.85	-	-	-	-	0	-	0.00%
2023-07-18	0	20.00	-	-	-	-	0	0	-	19.85	-	-	-	-	0	-	0.00%
2023-07-14	0	20.00	20.00	-	-	-	0	0	-	19.85	19.85	-	-	-	0	-	0.05%
2023-07-13	0	19.99	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	0.91%
2023-07-12	0	19.81	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.00%
2023-07-11	0	19.81	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	0.05%
2023-07-10	0	19.80	-	-	-	-	0	0	-	19.65	-	-	-	-	0	-	0.00%
2023-07-07	0	19.80	-	-	-	-	0	0	-	19.65	-	-	-	-	0	-	-0.50%
2023-07-06	0	19.90	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	-0.25%
2023-07-05	0	19.95	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2023-07-04	0	19.95	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2023-07-03	0	19.95	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	1.58%
2023-06-30	0	19.64	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	0.15%
2023-06-29	0	19.61	-	-	-	-	0	0	-	19.46	-	-	-	-	0	-	0.00%
2023-06-28	0	19.61	-	-	-	-	0	0	-	19.46	-	-	-	-	0	-	0.10%
2023-06-27	0	19.59	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	0.10%
2023-06-26	0	19.57	-	-	19.52	19.66	49,500	968,795	19.572	19.42	-	-	19.37	19.51	49,883	19.421	-0.81%
2023-06-23	0	19.73	-	-	19.74	19.79	30,000	592,950	19.765	19.58	-	-	19.59	19.64	30,232	19.613	-1.10%
2023-06-21	0	19.95	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	-1.14%
2023-06-20	0	20.18	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
2023-06-19	0	20.18	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
2023-06-16	0	20.18	-	-	20.18	20.18	10,800	217,944	20.180	20.02	-	-	20.02	20.02	10,884	20.025	0.95%
2023-06-15	0	19.99	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	1.63%
2023-06-14	0	19.67	-	-	-	-	0	0	-	19.52	-	-	-	-	0	-	0.05%
2023-06-13	0	19.66	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.56%
2023-06-12	0	19.55	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	0.67%
2023-06-09	0	19.42	-	-	-	-	0	0	-	19.27	-	-	-	-	0	-	0.00%
2023-06-08	0	19.42	-	-	-	-	0	0	-	19.27	-	-	-	-	0	-	0.21%
2023-06-07	0	19.38	-	-	-	-	0	0	-	19.23	-	-	-	-	0	-	-0.62%
2023-06-06	0	19.50	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	-0.26%
2023-06-05	0	19.55	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	0.00%
2023-06-02	0	19.55	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	1.19%
2023-06-01	0	19.32	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	0.00%
2023-05-31	0	19.32	19.25	-	-	-	0	0	-	19.17	19.10	-	-	-	0	-	-0.82%
2023-05-30	0	19.48	19.31	-	-	-	0	0	-	19.33	19.16	-	-	-	0	-	0.00%
2023-05-29	0	19.48	19.40	-	-	-	0	0	-	19.33	19.25	-	-	-	0	-	-0.76%
2023-05-25	0	19.63	-	-	-	-	0	0	-	19.48	-	-	-	-	0	-	-0.15%
2023-05-24	0	19.66	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	-1.31%
2023-05-23	0	19.92	-	-	-	-	0	0	-	19.77	-	-	-	-	0	-	-0.80%
2023-05-22	0	20.08	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	0.00%
2023-05-19	0	20.08	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	0.00%
2023-05-18	0	20.08	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	0.00%
2023-05-17	0	20.08	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	-0.50%
2023-05-16	0	20.18	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
2023-05-15	0	20.18	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.70%
2023-05-12	0	20.04	-	-	20.00	20.04	18,000	360,360	20.020	19.89	-	-	19.85	19.89	18,139	19.866	-1.47%
2023-05-11	0	20.34	-	-	20.30	20.34	2,600	52,832	20.320	20.18	-	-	20.14	20.18	2,620	20.164	0.49%
2023-05-10	0	20.24	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	-1.08%
2023-05-09	0	20.46	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.00%
2023-05-08	0	20.46	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.49%
2023-05-05	0	20.36	-	-	20.38	20.40	3,400	69,336	20.393	20.20	-	-	20.22	20.24	3,426	20.236	0.10%
2023-05-04	0	20.34	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.00%
2023-05-03	0	20.34	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.00%
2023-05-02	0	20.34	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.20%
2023-04-28	0	20.30	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	1.30%
2023-04-27	0	20.04	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.00%
2023-04-26	0	20.04	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.00%
2023-04-25	0	20.04	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	-0.79%
2023-04-24	0	20.20	-	-	-	-	0	0	-	20.04	-	-	-	-	0	-	-1.17%
2023-04-21	0	20.44	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	-2.11%
2023-04-20	0	20.88	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	-0.48%
2023-04-19	0	20.98	-	-	-	-	0	0	-	20.82	-	-	-	-	0	-	0.00%
2023-04-18	0	20.98	-	-	-	-	0	0	-	20.82	-	-	-	-	0	-	0.19%
2023-04-17	0	20.94	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	1.45%
2023-04-14	0	20.64	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	0.00%
2023-04-13	0	20.64	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	-0.19%
2023-04-12	0	20.68	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2023-04-11	0	20.68	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2023-04-06	0	20.68	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.10%
2023-04-04	0	20.66	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	0.29%
2023-04-03	0	20.60	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.78%
2023-03-31	0	20.44	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	0.39%
2023-03-30	0	20.36	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	0.30%
2023-03-29	0	20.30	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	0.00%
2023-03-28	0	20.30	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	0.00%
2023-03-27	0	20.30	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	0.00%
2023-03-24	0	20.30	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	0.00%
2023-03-23	0	20.30	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	0.59%
2023-03-22	0	20.18	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.30%
2023-03-21	0	20.12	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	0.20%
2023-03-20	0	20.08	-	-	20.14	20.14	9,000	181,260	20.140	19.93	-	-	19.99	19.99	9,070	19.985	0.50%
2023-03-17	0	19.98	-	-	-	-	0	0	-	19.83	-	-	-	-	0	-	0.00%
2023-03-16	0	19.98	-	-	-	-	0	0	-	19.83	-	-	-	-	0	-	-0.50%
2023-03-15	0	20.08	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	0.00%
2023-03-14	0	20.08	-	-	20.08	20.08	15,000	301,200	20.080	19.93	-	-	19.93	19.93	15,116	19.926	-0.20%
2023-03-13	0	20.12	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	0.00%
2023-03-10	0	20.12	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	-1.08%
2023-03-09	0	20.34	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	-0.78%
2023-03-08	0	20.50	-	-	-	-	0	0	-	20.34	-	-	-	-	0	-	-0.49%
2023-03-07	0	20.60	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	-1.44%
2023-03-06	0	20.90	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.00%
2023-03-03	0	20.90	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.00%
2023-03-02	0	20.90	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.00%
2023-03-01	0	20.90	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	1.75%
2023-02-28	0	20.54	-	-	20.54	20.54	11,000	225,940	20.540	20.38	-	-	20.38	20.38	11,085	20.382	-0.19%
2023-02-27	0	20.58	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	0.00%
2023-02-24	0	20.58	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	-1.06%
2023-02-23	0	20.80	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.00%
2023-02-22	0	20.80	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.00%
2023-02-21	0	20.80	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.10%
2023-02-20	0	20.78	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	1.27%
2023-02-17	0	20.52	-	-	-	-	0	0	-	20.36	-	-	-	-	0	-	-1.35%
2023-02-16	0	20.80	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	-0.67%
2023-02-15	0	20.94	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2023-02-14	0	20.94	20.88	21.08	-	-	0	0	-	20.78	20.72	20.92	-	-	0	-	0.00%
2023-02-13	0	20.94	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.58%
2023-02-10	0	20.82	20.68	20.88	-	-	0	0	-	20.66	20.52	20.72	-	-	0	-	0.00%
2023-02-09	0	20.82	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.68%
2023-02-08	0	20.68	20.54	20.74	-	-	0	0	-	20.52	20.38	20.58	-	-	0	-	-0.29%
2023-02-07	0	20.74	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2023-02-06	0	20.74	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	-1.05%
2023-02-03	0	20.96	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	-0.66%
2023-02-02	0	21.10	20.98	21.18	-	-	0	0	-	20.94	20.82	21.02	-	-	0	-	0.00%
2023-02-01	0	21.10	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	0.00%
2023-01-31	0	21.10	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	-1.03%
2023-01-30	0	21.32	-	-	-	-	0	0	-	21.16	-	-	-	-	0	-	-2.38%
2023-01-27	0	21.84	-	-	21.84	22.02	107,000	2,347,380	21.938	21.67	-	-	21.67	21.85	107,828	21.770	0.46%
2023-01-26	0	21.74	-	-	21.58	21.58	11,000	237,380	21.580	21.57	-	-	21.41	21.41	11,085	21.414	2.26%
2023-01-20	0	21.26	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	0.57%
2023-01-19	0	21.14	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	0.09%
2023-01-18	0	21.12	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	-0.09%
2023-01-17	0	21.14	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	-0.09%
2023-01-16	0	21.16	-	-	21.12	21.16	2,000	42,280	21.140	21.00	-	-	20.96	21.00	2,015	20.978	2.32%
2023-01-13	0	20.68	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	1.37%
2023-01-12	0	20.40	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	0.00%
2023-01-11	0	20.40	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	0.00%
2023-01-10	0	20.40	-	-	20.40	20.40	100	2,040	20.400	20.24	-	-	20.24	20.24	101	20.243	0.79%
2023-01-09	0	20.24	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.50%
2023-01-06	0	20.14	-	-	-	-	0	0	-	19.99	-	-	-	-	0	-	0.30%
2023-01-05	0	20.08	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	1.88%
2023-01-04	0	19.71	-	-	-	-	0	0	-	19.56	-	-	-	-	0	-	0.15%
2023-01-03	0	19.68	-	-	-	-	0	0	-	19.53	-	-	-	-	0	-	0.00%
2022-12-30	0	19.68	-	-	-	-	0	0	-	19.53	-	-	-	-	0	-	0.15%
2022-12-29	0	19.65	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	0.00%
2022-12-28	0	19.65	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	0.46%
2022-12-23	0	19.56	19.10	-	19.56	19.56	11,000	215,160	19.560	19.41	18.95	-	19.41	19.41	11,085	19.410	0.46%
2022-12-22	0	19.47	-	-	-	-	0	0	-	19.32	-	-	-	-	0	-	0.00%
2022-12-21	0	19.47	19.10	-	-	-	0	0	-	19.32	18.95	-	-	-	0	-	0.00%
2022-12-20	0	19.47	19.34	19.53	19.47	19.51	24,500	477,395	19.486	19.32	19.19	19.38	19.32	19.36	24,690	19.336	-2.01%
2022-12-19	0	19.87	-	-	-	-	0	0	-	19.72	-	-	-	-	0	-	-0.75%
2022-12-16	0	20.02	-	-	-	-	0	0	-	19.87	-	-	-	-	0	-	0.15%
2022-12-15	0	19.99	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	0.00%
2022-12-14	0	19.99	19.98	20.12	19.96	19.96	11,000	219,560	19.960	19.84	19.83	19.97	19.81	19.81	11,085	19.807	-0.65%
2022-12-13	0	20.12	19.98	20.12	-	-	0	0	-	19.97	19.83	19.97	-	-	0	-	-0.20%
2022-12-12	0	20.16	-	-	-	-	0	0	-	20.01	-	-	-	-	0	-	-0.49%
2022-12-09	0	20.26	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.80%
2022-12-08	0	20.10	20.00	-	-	-	0	0	-	19.95	19.85	-	-	-	0	-	0.55%
2022-12-07	0	19.99	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	-0.65%
2022-12-06	0	20.12	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	0.60%
2022-12-05	0	20.00	-	-	19.87	20.00	11,700	232,635	19.883	19.85	-	-	19.72	19.85	11,791	19.731	1.06%
2022-12-02	0	19.79	19.62	19.79	-	-	0	0	-	19.64	19.47	19.64	-	-	0	-	-0.40%
2022-12-01	0	19.87	-	-	-	-	0	0	-	19.72	-	-	-	-	0	-	0.00%
2022-11-30	0	19.87	-	-	19.37	19.87	53,000	1,039,815	19.619	19.72	-	-	19.22	19.72	53,410	19.468	1.74%
2022-11-29	0	19.53	-	-	19.07	19.07	11,000	209,770	19.070	19.38	-	-	18.92	18.92	11,085	18.923	3.77%
2022-11-28	0	18.82	18.78	18.96	18.82	18.82	13,000	244,660	18.820	18.68	18.64	18.81	18.68	18.68	13,101	18.675	-1.72%
2022-11-25	0	19.15	-	-	19.15	19.15	11,000	210,650	19.150	19.00	-	-	19.00	19.00	11,085	19.003	0.00%
2022-11-24	0	19.15	-	-	-	-	0	0	-	19.00	-	-	-	-	0	-	-0.21%
2022-11-23	0	19.19	19.03	19.21	-	-	0	0	-	19.04	18.88	19.06	-	-	0	-	0.00%
2022-11-22	0	19.19	-	-	-	-	0	0	-	19.04	-	-	-	-	0	-	0.00%
2022-11-21	0	19.19	-	-	-	-	0	0	-	19.04	-	-	-	-	0	-	-0.93%
2022-11-18	0	19.37	-	-	19.39	19.39	6,500	126,035	19.390	19.22	-	-	19.24	19.24	6,550	19.241	-0.26%
2022-11-17	0	19.42	-	-	-	-	0	0	-	19.27	-	-	-	-	0	-	-0.66%
2022-11-16	0	19.55	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	-0.20%
2022-11-15	0	19.59	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	1.93%
2022-11-14	0	19.22	-	-	-	-	0	0	-	19.07	-	-	-	-	0	-	0.00%
2022-11-11	0	19.22	-	-	18.87	19.21	24,000	456,620	19.026	19.07	-	-	18.73	19.06	24,186	18.880	2.84%
2022-11-10	0	18.69	-	-	18.69	18.69	13,000	242,970	18.690	18.55	-	-	18.55	18.55	13,101	18.546	-1.32%
2022-11-09	0	18.94	-	-	-	-	0	0	-	18.79	-	-	-	-	0	-	-0.84%
2022-11-08	0	19.10	-	-	19.10	19.17	11,200	214,620	19.163	18.95	-	-	18.95	19.02	11,287	19.015	0.10%
2022-11-07	0	19.08	-	-	18.97	19.08	21,000	399,580	19.028	18.93	-	-	18.82	18.93	21,163	18.881	0.47%
2022-11-04	0	18.99	-	-	18.70	18.70	11,000	205,700	18.700	18.84	-	-	18.56	18.56	11,085	18.556	2.21%
2022-11-03	0	18.58	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	-1.01%
2022-11-02	0	18.77	18.74	18.89	18.44	18.77	19,400	361,036	18.610	18.63	18.60	18.74	18.30	18.63	19,550	18.467	2.57%
2022-11-01	0	18.30	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	2.98%
2022-10-31	0	17.77	-	-	-	-	0	0	-	17.63	-	-	-	-	0	-	-1.44%
2022-10-28	0	18.03	-	-	-	-	0	0	-	17.89	-	-	-	-	0	-	-2.17%
2022-10-27	0	18.43	-	-	-	-	0	0	-	18.29	-	-	-	-	0	-	-0.27%
2022-10-26	0	18.48	18.48	-	-	-	0	0	-	18.34	18.34	-	-	-	0	-	0.00%
2022-10-25	0	18.48	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.33%
2022-10-24	0	18.42	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	-2.95%
2022-10-21	0	18.98	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	-0.84%
2022-10-20	0	19.14	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	-0.42%
2022-10-19	0	19.22	-	-	-	-	0	0	-	19.07	-	-	-	-	0	-	-1.33%
2022-10-18	0	19.48	-	-	-	-	0	0	-	19.33	-	-	-	-	0	-	0.00%
2022-10-17	0	19.48	-	-	-	-	0	0	-	19.33	-	-	-	-	0	-	0.72%
2022-10-14	0	19.34	-	-	18.99	18.99	11,000	208,890	18.990	19.19	-	-	18.84	18.84	11,085	18.844	1.74%
2022-10-13	0	19.01	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	0.00%
2022-10-12	0	19.01	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	0.21%
2022-10-11	0	18.97	-	-	-	-	0	0	-	18.82	-	-	-	-	0	-	0.00%
2022-10-10	0	18.97	-	-	19.06	19.06	100	1,906	19.060	18.82	-	-	18.91	18.91	101	18.914	-4.43%
2022-10-07	0	19.85	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	-0.95%
2022-10-06	0	20.04	-	-	20.02	20.06	40,100	803,406	20.035	19.89	-	-	19.87	19.91	40,410	19.881	-0.50%
2022-10-05	0	20.14	-	-	19.48	20.14	133,000	2,639,311	19.844	19.99	-	-	19.33	19.99	134,030	19.692	5.33%
2022-10-03	0	19.12	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	-1.54%
2022-09-30	0	19.42	-	-	19.45	19.50	20,000	389,500	19.475	19.27	-	-	19.30	19.35	20,155	19.325	-0.15%
2022-09-29	0	19.45	-	-	19.45	19.45	10,000	194,500	19.450	19.30	-	-	19.30	19.30	10,077	19.301	-0.36%
2022-09-28	0	19.52	-	-	-	-	0	0	-	19.37	-	-	-	-	0	-	-0.66%
2022-09-27	0	19.65	19.63	19.81	-	-	0	0	-	19.50	19.48	19.66	-	-	0	-	0.36%
2022-09-26	0	19.58	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	0.00%
2022-09-23	0	19.58	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	-0.41%
2022-09-22	0	19.66	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	-0.86%
2022-09-21	0	19.83	-	-	-	-	0	0	-	19.68	-	-	-	-	0	-	-0.45%
2022-09-20	0	19.92	19.81	19.97	-	-	0	0	-	19.77	19.66	19.82	-	-	0	-	0.00%
2022-09-19	0	19.92	-	-	-	-	0	0	-	19.77	-	-	-	-	0	-	0.00%
2022-09-16	0	19.92	-	-	20.06	20.28	60,000	1,206,800	20.113	19.77	-	-	19.91	20.12	60,465	19.959	-2.45%
2022-09-15	0	20.42	20.26	20.44	20.52	20.52	100	2,052	20.520	20.26	20.10	20.28	20.36	20.36	101	20.362	-1.35%
2022-09-14	0	20.70	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	-0.19%
2022-09-13	0	20.74	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.19%
2022-09-09	0	20.70	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	1.07%
2022-09-08	0	20.48	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2022-09-07	0	20.48	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2022-09-06	0	20.48	-	-	20.46	20.46	10,000	204,600	20.460	20.32	-	-	20.30	20.30	10,077	20.303	0.49%
2022-09-05	0	20.38	-	-	-	-	0	0	-	20.22	-	-	-	-	0	-	-0.39%
2022-09-02	0	20.46	20.28	20.46	-	-	0	0	-	20.30	20.12	20.30	-	-	0	-	-0.58%
2022-09-01	0	20.58	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	-0.87%
2022-08-31	0	20.76	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2022-08-30	0	20.76	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	-0.10%
2022-08-29	0	20.78	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	0.00%
2022-08-26	0	20.78	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	0.00%
2022-08-25	0	20.78	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	0.29%
2022-08-24	0	20.72	20.54	20.72	-	-	0	0	-	20.56	20.38	20.56	-	-	0	-	-1.89%
2022-08-23	0	21.12	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	0.00%
2022-08-22	0	21.12	21.02	21.20	-	-	0	0	-	20.96	20.86	21.04	-	-	0	-	0.00%
2022-08-19	0	21.12	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	-0.75%
2022-08-18	0	21.28	-	-	-	-	0	0	-	21.12	-	-	-	-	0	-	-0.09%
2022-08-17	0	21.30	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	0.00%
2022-08-16	0	21.30	-	-	21.36	21.36	10,000	213,600	21.360	21.14	-	-	21.20	21.20	10,077	21.196	0.38%
2022-08-15	0	21.22	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	0.00%
2022-08-12	0	21.22	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	0.38%
2022-08-11	0	21.14	-	-	20.74	21.10	13,000	270,700	20.823	20.98	-	-	20.58	20.94	13,101	20.663	1.54%
2022-08-10	0	20.82	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	-0.48%
2022-08-09	0	20.92	-	-	-	-	0	0	-	20.76	-	-	-	-	0	-	0.00%
2022-08-08	0	20.92	-	-	-	-	0	0	-	20.76	-	-	-	-	0	-	0.10%
2022-08-05	0	20.90	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	1.16%
2022-08-04	0	20.66	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	0.00%
2022-08-03	0	20.66	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	-0.96%
2022-08-02	0	20.86	-	-	-	-	0	0	-	20.70	-	-	-	-	0	-	-1.23%
2022-08-01	0	21.12	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	0.00%
2022-07-29	0	21.12	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	-1.12%
2022-07-28	0	21.36	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	0.00%
2022-07-27	0	21.36	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	0.00%
2022-07-26	0	21.36	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	0.28%
2022-07-25	0	21.30	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	-0.65%
2022-07-22	0	21.44	-	-	-	-	0	0	-	21.28	-	-	-	-	0	-	0.00%
2022-07-21	0	21.44	-	-	-	-	0	0	-	21.28	-	-	-	-	0	-	-0.65%
2022-07-20	0	21.58	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	0.00%
2022-07-19	0	21.58	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	0.00%
2022-07-18	0	21.58	-	-	-	-	0	0	-	21.41	-	-	-	-	0	-	0.19%
2022-07-15	0	21.54	-	-	21.86	22.02	20,000	438,800	21.940	21.37	-	-	21.69	21.85	20,155	21.771	-1.19%
2022-07-14	0	21.80	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	0.00%
2022-07-13	0	21.80	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	0.00%
2022-07-12	0	21.80	-	-	-	-	0	0	-	21.63	-	-	-	-	0	-	-0.91%
2022-07-11	0	22.00	-	-	-	-	0	0	-	21.83	-	-	-	-	0	-	-1.61%
2022-07-08	0	22.36	-	-	-	-	0	0	-	22.19	-	-	-	-	0	-	0.00%
2022-07-07	0	22.36	-	-	-	-	0	0	-	22.19	-	-	-	-	0	-	0.00%
2022-07-06	0	22.36	-	-	-	-	0	0	-	22.19	-	-	-	-	0	-	-1.06%
2022-07-05	0	22.60	22.40	22.60	22.68	22.68	10,000	226,800	22.680	22.43	22.23	22.43	22.51	22.51	10,077	22.506	0.36%
2022-07-04	0	22.52	22.48	22.66	-	-	0	0	-	22.35	22.31	22.49	-	-	0	-	0.00%
2022-06-30	0	22.52	-	-	-	-	0	0	-	22.35	-	-	-	-	0	-	0.36%
2022-06-29	0	22.44	-	-	-	-	0	0	-	22.27	-	-	-	-	0	-	0.00%
2022-06-28	0	22.44	-	-	-	-	0	0	-	22.27	-	-	-	-	0	-	0.81%
2022-06-27	0	22.26	-	-	-	-	0	0	-	22.09	-	-	-	-	0	-	1.18%
2022-06-24	0	22.00	-	-	-	-	0	0	-	21.83	-	-	-	-	0	-	1.29%
2022-06-23	0	21.72	-	-	-	-	0	0	-	21.55	-	-	-	-	0	-	1.21%
2022-06-22	0	21.46	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	-1.20%
2022-06-21	0	21.72	-	-	-	-	0	0	-	21.55	-	-	-	-	0	-	0.00%
2022-06-20	0	21.72	-	-	21.72	21.72	10,000	217,200	21.720	21.55	-	-	21.55	21.55	10,077	21.553	0.93%
2022-06-17	0	21.52	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	1.32%
2022-06-16	0	21.24	-	-	-	-	0	0	-	21.08	-	-	-	-	0	-	-1.48%
2022-06-15	0	21.56	-	-	21.68	21.68	800	17,344	21.680	21.39	-	-	21.51	21.51	806	21.513	2.37%
2022-06-14	0	21.06	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2022-06-13	0	21.06	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	-0.66%
2022-06-10	0	21.20	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	1.05%
2022-06-09	0	20.98	-	-	-	-	0	0	-	20.82	-	-	-	-	0	-	0.00%
2022-06-08	0	20.98	-	-	-	-	0	0	-	20.82	-	-	-	-	0	-	0.58%
2022-06-07	0	20.86	-	-	-	-	0	0	-	20.70	-	-	-	-	0	-	0.38%
2022-06-06	0	20.78	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	2.06%
2022-06-02	0	20.36	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	0.10%
2022-06-01	0	20.34	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	0.49%
2022-05-31	0	20.24	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	1.00%
2022-05-30	0	20.04	-	-	-	-	0	0	-	19.89	-	-	-	-	0	-	0.25%
2022-05-27	0	19.99	-	-	-	-	0	0	-	19.84	-	-	-	-	0	-	0.05%
2022-05-26	0	19.98	-	-	19.79	19.86	20,000	396,500	19.825	19.83	-	-	19.64	19.71	20,155	19.673	0.65%
2022-05-25	0	19.85	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	0.00%
2022-05-24	0	19.85	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	-2.22%
2022-05-23	0	20.30	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	-0.68%
2022-05-20	0	20.44	-	-	20.04	20.44	20,000	404,800	20.240	20.28	-	-	19.89	20.28	20,155	20.084	2.51%
2022-05-19	0	19.94	-	-	-	-	0	0	-	19.79	-	-	-	-	0	-	0.00%
2022-05-18	0	19.94	-	-	-	-	0	0	-	19.79	-	-	-	-	0	-	-0.30%
2022-05-17	0	20.00	-	-	20.00	20.02	20,000	400,200	20.010	19.85	-	-	19.85	19.87	20,155	19.856	1.32%
2022-05-16	0	19.74	-	-	-	-	0	0	-	19.59	-	-	-	-	0	-	-0.45%
2022-05-13	0	19.83	-	-	-	-	0	0	-	19.68	-	-	-	-	0	-	0.76%
2022-05-12	0	19.68	19.60	19.77	-	-	0	0	-	19.53	19.45	19.62	-	-	0	-	0.00%
2022-05-11	0	19.68	-	-	-	-	0	0	-	19.53	-	-	-	-	0	-	0.77%
2022-05-10	0	19.53	-	-	-	-	0	0	-	19.38	-	-	-	-	0	-	0.00%
2022-05-06	0	19.53	19.36	19.54	-	-	0	0	-	19.38	19.21	19.39	-	-	0	-	-2.25%
2022-05-05	0	19.98	-	-	-	-	0	0	-	19.83	-	-	-	-	0	-	0.00%
2022-05-04	0	19.98	-	-	-	-	0	0	-	19.83	-	-	-	-	0	-	-0.50%
2022-05-03	0	20.08	-	-	19.68	20.08	80,000	1,585,500	19.819	19.93	-	-	19.53	19.93	80,619	19.666	0.75%
2022-04-29	0	19.93	-	-	19.57	19.94	30,000	593,500	19.783	19.78	-	-	19.42	19.79	30,232	19.631	2.47%
2022-04-28	0	19.45	-	-	-	-	0	0	-	19.30	-	-	-	-	0	-	0.67%
2022-04-27	0	19.32	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	1.79%
2022-04-26	0	18.98	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	-0.21%
2022-04-25	0	19.02	-	-	19.23	19.67	39,500	768,835	19.464	18.87	-	-	19.08	19.52	39,806	19.315	-5.00%
2022-04-22	0	20.02	19.97	20.12	20.00	20.02	18,000	360,180	20.010	19.87	19.82	19.97	19.85	19.87	18,139	19.856	0.15%
2022-04-21	0	19.99	-	-	19.99	20.28	20,000	402,700	20.135	19.84	-	-	19.84	20.12	20,155	19.980	-1.53%
2022-04-20	0	20.30	-	-	20.50	20.50	800	16,400	20.500	20.14	-	-	20.34	20.34	806	20.342	-1.84%
2022-04-19	0	20.68	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	-0.67%
2022-04-14	0	20.82	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.77%
2022-04-13	0	20.66	-	-	20.66	20.66	10,000	206,600	20.660	20.50	-	-	20.50	20.50	10,077	20.501	-0.67%
2022-04-12	0	20.80	20.80	-	-	-	0	0	-	20.64	20.64	-	-	-	0	-	1.56%
2022-04-11	0	20.48	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	-2.66%
2022-04-08	0	21.04	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.19%
2022-04-07	0	21.00	-	-	-	-	0	0	-	20.84	-	-	-	-	0	-	-1.13%
2022-04-06	0	21.24	21.12	21.30	-	-	0	0	-	21.08	20.96	21.14	-	-	0	-	0.00%
2022-04-04	0	21.24	-	-	-	-	0	0	-	21.08	-	-	-	-	0	-	0.09%
2022-04-01	0	21.22	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	0.66%
2022-03-31	0	21.08	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	0.00%
2022-03-30	0	21.08	21.08	21.26	-	-	0	0	-	20.92	20.92	21.10	-	-	0	-	2.13%
2022-03-29	0	20.64	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	-0.19%
2022-03-28	0	20.68	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	-0.96%
2022-03-25	0	20.88	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	-1.42%
2022-03-24	0	21.18	-	-	-	-	0	0	-	21.02	-	-	-	-	0	-	0.00%
2022-03-23	0	21.18	-	-	-	-	0	0	-	21.02	-	-	-	-	0	-	0.19%
2022-03-22	0	21.14	21.14	21.32	-	-	0	0	-	20.98	20.98	21.16	-	-	0	-	0.00%
2022-03-21	0	21.14	21.04	21.22	-	-	0	0	-	20.98	20.88	21.06	-	-	0	-	0.00%
2022-03-18	0	21.14	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	0.48%
2022-03-17	0	21.04	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	1.25%
2022-03-16	0	20.78	-	-	20.40	20.40	100	2,040	20.400	20.62	-	-	20.24	20.24	101	20.243	5.48%
2022-03-15	0	19.70	-	19.70	19.63	20.12	75,400	1,489,148	19.750	19.55	-	19.55	19.48	19.97	75,984	19.598	-4.92%
2022-03-14	0	20.72	-	21.08	20.94	20.96	16,800	351,960	20.950	20.56	-	20.92	20.78	20.80	16,930	20.789	-3.00%
2022-03-11	0	21.36	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	0.00%
2022-03-10	0	21.36	-	-	21.36	21.36	9,000	192,240	21.360	21.20	-	-	21.20	21.20	9,070	21.196	1.33%
2022-03-09	0	21.08	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	-0.66%
2022-03-08	0	21.22	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	-2.12%
2022-03-07	0	21.68	-	-	21.68	21.90	10,800	235,244	21.782	21.51	-	-	21.51	21.73	10,884	21.614	-3.47%
2022-03-04	0	22.46	-	-	22.46	22.46	4,000	89,840	22.460	22.29	-	-	22.29	22.29	4,031	22.287	-1.23%
2022-03-03	0	22.74	-	-	22.82	22.94	6,000	137,496	22.916	22.57	-	-	22.64	22.76	6,046	22.740	-0.35%
2022-03-02	0	22.82	-	-	22.82	22.82	2,600	59,332	22.820	22.64	-	-	22.64	22.64	2,620	22.645	-0.95%
2022-03-01	0	23.04	-	-	22.94	23.04	2,500	57,510	23.004	22.86	-	-	22.76	22.86	2,519	22.827	1.32%
2022-02-28	0	22.74	-	-	-	-	0	0	-	22.57	-	-	-	-	0	-	0.00%
2022-02-25	0	22.74	-	-	-	-	0	0	-	22.57	-	-	-	-	0	-	0.00%
2022-02-24	0	22.74	-	-	-	-	0	0	-	22.57	-	-	-	-	0	-	-1.04%
2022-02-23	0	22.98	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.26%
2022-02-22	0	22.92	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	-0.87%
2022-02-21	0	23.12	-	-	-	-	0	0	-	22.94	-	-	-	-	0	-	0.00%
2022-02-18	0	23.12	-	-	-	-	0	0	-	22.94	-	-	-	-	0	-	0.17%
2022-02-17	0	23.08	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	0.52%
2022-02-16	0	22.96	-	-	-	-	0	0	-	22.78	-	-	-	-	0	-	0.35%
2022-02-15	0	22.88	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.35%
2022-02-14	0	22.80	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	-1.13%
2022-02-11	0	23.06	-	-	-	-	0	0	-	22.88	-	-	-	-	0	-	-0.26%
2022-02-10	0	23.12	-	-	-	-	0	0	-	22.94	-	-	-	-	0	-	0.00%
2022-02-09	0	23.12	-	-	-	-	0	0	-	22.94	-	-	-	-	0	-	0.70%
2022-02-08	0	22.96	22.82	23.04	-	-	0	0	-	22.78	22.64	22.86	-	-	0	-	0.00%
2022-02-07	0	22.96	-	-	-	-	0	0	-	22.78	-	-	-	-	0	-	0.09%
2022-02-04	0	22.94	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.70%
2022-01-31	0	22.78	22.66	22.88	22.78	22.78	8,000	182,240	22.780	22.60	22.49	22.70	22.60	22.60	8,062	22.605	0.62%
2022-01-28	0	22.64	-	-	22.64	23.10	15,500	354,590	22.877	22.47	-	-	22.47	22.92	15,620	22.701	-2.75%
2022-01-27	0	23.28	-	-	23.28	23.28	7,900	183,912	23.280	23.10	-	-	23.10	23.10	7,961	23.101	-1.02%
2022-01-26	0	23.52	-	-	23.54	23.56	8,000	188,464	23.558	23.34	-	-	23.36	23.38	8,062	23.377	0.60%
2022-01-25	0	23.38	-	-	23.78	23.78	400	9,512	23.780	23.20	-	-	23.60	23.60	403	23.597	-2.34%
2022-01-24	0	23.94	-	-	-	-	0	0	-	23.76	-	-	-	-	0	-	-0.08%
2022-01-21	0	23.96	-	-	23.96	23.96	3,600	86,256	23.960	23.78	-	-	23.78	23.78	3,628	23.776	-0.66%
2022-01-20	0	24.12	-	-	24.12	24.12	11,100	267,732	24.120	23.93	-	-	23.93	23.93	11,186	23.935	1.17%
2022-01-19	0	23.84	-	-	-	-	0	0	-	23.66	-	-	-	-	0	-	0.00%
2022-01-18	0	23.84	23.78	24.00	-	-	0	0	-	23.66	23.60	23.82	-	-	0	-	0.85%
2022-01-17	0	23.64	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	0.00%
2022-01-14	0	23.64	23.42	23.64	-	-	0	0	-	23.46	23.24	23.46	-	-	0	-	-0.92%
2022-01-13	0	23.86	-	-	24.12	24.12	2,100	50,652	24.120	23.68	-	-	23.93	23.93	2,116	23.935	-0.75%
2022-01-12	0	24.04	24.02	24.24	-	-	0	0	-	23.86	23.84	24.05	-	-	0	-	0.25%
2022-01-11	0	23.98	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	-0.58%
2022-01-10	0	24.12	-	-	-	-	0	0	-	23.93	-	-	-	-	0	-	0.00%
2022-01-07	0	24.12	-	-	24.12	24.14	10,200	246,078	24.125	23.93	-	-	23.93	23.95	10,279	23.940	0.08%
2022-01-06	0	24.10	-	-	-	-	0	0	-	23.91	-	-	-	-	0	-	-1.15%
2022-01-05	0	24.38	24.16	24.38	24.56	24.56	8,000	196,480	24.560	24.19	23.97	24.19	24.37	24.37	8,062	24.371	-0.49%
2022-01-04	0	24.50	24.38	24.60	-	-	0	0	-	24.31	24.19	24.41	-	-	0	-	0.00%
2022-01-03	0	24.50	24.50	24.72	24.46	24.54	22,200	544,078	24.508	24.31	24.31	24.53	24.27	24.35	22,372	24.320	0.16%
2021-12-31	0	24.46	24.36	24.58	-	-	0	0	-	24.27	24.17	24.39	-	-	0	-	0.00%
2021-12-30	0	24.46	24.38	24.60	24.28	24.30	30,000	728,850	24.295	24.27	24.19	24.41	24.09	24.11	30,232	24.108	0.74%
2021-12-29	0	24.28	-	-	24.28	24.40	151,300	3,681,480	24.332	24.09	-	-	24.09	24.21	152,471	24.145	-1.78%
2021-12-28	0	24.72	-	-	24.72	24.72	7,500	185,400	24.720	24.53	-	-	24.53	24.53	7,558	24.530	0.24%
2021-12-24	0	24.66	-	-	24.70	24.72	10,600	261,862	24.704	24.47	-	-	24.51	24.53	10,682	24.514	0.00%
2021-12-23	0	24.66	-	-	24.58	24.66	9,600	236,568	24.643	24.47	-	-	24.39	24.47	9,674	24.453	0.41%
2021-12-22	0	24.56	-	-	24.58	24.58	10,400	255,632	24.580	24.37	-	-	24.39	24.39	10,481	24.391	0.49%
2021-12-21	0	24.44	-	-	-	-	0	0	-	24.25	-	-	-	-	0	-	0.00%
2021-12-20	0	24.44	-	-	-	-	0	0	-	24.25	-	-	-	-	0	-	-1.37%
2021-12-17	0	24.78	-	-	-	-	0	0	-	24.59	-	-	-	-	0	-	-0.88%
2021-12-16	0	25.00	-	-	-	-	0	0	-	24.81	-	-	-	-	0	-	0.00%
2021-12-15	0	25.00	-	-	25.12	25.12	6,800	170,816	25.120	24.81	-	-	24.93	24.93	6,853	24.927	-0.79%
2021-12-14	0	25.20	-	-	-	-	0	0	-	25.01	-	-	-	-	0	-	-0.55%
2021-12-13	0	25.34	-	-	25.44	25.44	1,400	35,616	25.440	25.15	-	-	25.24	25.24	1,411	25.245	0.24%
2021-12-10	0	25.28	-	25.56	25.32	25.34	20,000	506,506	25.325	25.09	-	25.36	25.13	25.15	20,155	25.131	-0.63%
2021-12-09	0	25.44	25.26	25.48	25.32	25.64	22,600	574,324	25.413	25.24	25.07	25.28	25.13	25.44	22,775	25.217	2.25%
2021-12-08	0	24.88	24.88	25.10	24.50	24.50	3,300	80,850	24.500	24.69	24.69	24.91	24.31	24.31	3,326	24.312	1.39%
2021-12-07	0	24.54	24.52	24.74	-	-	0	0	-	24.35	24.33	24.55	-	-	0	-	0.00%
2021-12-06	0	24.54	-	-	24.68	24.68	700	17,276	24.680	24.35	-	-	24.49	24.49	705	24.490	0.74%
2021-12-03	0	24.36	-	-	-	-	0	0	-	24.17	-	-	-	-	0	-	0.74%
2021-12-02	0	24.18	-	-	-	-	0	0	-	23.99	-	-	-	-	0	-	0.00%
2021-12-01	0	24.18	23.98	24.20	24.18	24.18	8,000	193,440	24.180	23.99	23.80	24.01	23.99	23.99	8,062	23.994	-0.08%
2021-11-30	0	24.20	-	-	-	-	0	0	-	24.01	-	-	-	-	0	-	-0.33%
2021-11-29	0	24.28	24.08	24.30	-	-	0	0	-	24.09	23.89	24.11	-	-	0	-	-0.08%
2021-11-26	0	24.30	-	-	24.34	24.34	2,100	51,114	24.340	24.11	-	-	24.15	24.15	2,116	24.153	-1.06%
2021-11-25	0	24.56	-	-	-	-	0	0	-	24.37	-	-	-	-	0	-	0.00%
2021-11-24	0	24.56	-	-	24.56	24.56	2,300	56,488	24.560	24.37	-	-	24.37	24.37	2,318	24.371	0.33%
2021-11-23	0	24.48	-	-	24.48	24.48	500	12,240	24.480	24.29	-	-	24.29	24.29	504	24.292	0.00%
2021-11-22	0	24.48	-	-	-	-	0	0	-	24.29	-	-	-	-	0	-	0.00%
2021-11-19	0	24.48	-	-	24.32	24.50	35,900	875,908	24.399	24.29	-	-	24.13	24.31	36,178	24.211	1.16%
2021-11-18	0	24.20	-	-	-	-	0	0	-	24.01	-	-	-	-	0	-	-1.14%
2021-11-17	0	24.48	-	-	24.48	24.48	1,300	31,824	24.480	24.29	-	-	24.29	24.29	1,310	24.292	0.08%
2021-11-16	0	24.46	-	-	24.44	24.46	29,300	716,572	24.456	24.27	-	-	24.25	24.27	29,527	24.268	-0.08%
2021-11-15	0	24.48	24.26	24.48	24.48	24.48	5,300	129,744	24.480	24.29	24.07	24.29	24.29	24.29	5,341	24.292	0.41%
2021-11-12	0	24.38	-	-	24.22	24.40	194,400	4,721,084	24.285	24.19	-	-	24.03	24.21	195,905	24.099	0.08%
2021-11-11	0	24.36	-	-	24.16	24.22	20,300	490,928	24.184	24.17	-	-	23.97	24.03	20,457	23.998	1.08%
2021-11-10	0	24.10	-	-	-	-	0	0	-	23.91	-	-	-	-	0	-	0.00%
2021-11-09	0	24.10	-	-	24.08	24.22	9,100	219,282	24.097	23.91	-	-	23.89	24.03	9,170	23.912	-0.17%
2021-11-08	0	24.14	-	-	24.14	24.14	8,100	195,534	24.140	23.95	-	-	23.95	23.95	8,163	23.955	0.17%
2021-11-05	0	24.10	-	-	24.10	24.44	30,200	730,222	24.180	23.91	-	-	23.91	24.25	30,434	23.994	-1.15%
2021-11-04	0	24.38	-	-	24.24	24.38	12,700	308,506	24.292	24.19	-	-	24.05	24.19	12,798	24.105	0.74%
2021-11-03	0	24.20	-	-	24.26	24.32	15,800	383,936	24.300	24.01	-	-	24.07	24.13	15,922	24.113	-0.25%
2021-11-02	0	24.26	-	-	24.26	24.26	16,000	388,160	24.260	24.07	-	-	24.07	24.07	16,124	24.074	-0.49%
2021-11-01	0	24.38	24.38	24.60	24.18	24.38	37,500	910,730	24.286	24.19	24.19	24.41	23.99	24.19	37,790	24.100	-0.57%
2021-10-29	0	24.52	-	-	24.52	24.52	16,000	392,320	24.520	24.33	-	-	24.33	24.33	16,124	24.332	0.33%
2021-10-28	0	24.44	-	-	24.44	24.44	8,000	195,520	24.440	24.25	-	-	24.25	24.25	8,062	24.252	-0.33%
2021-10-27	0	24.52	-	-	-	-	0	0	-	24.33	-	-	-	-	0	-	-1.37%
2021-10-26	0	24.86	24.64	24.86	24.98	24.98	4,700	117,406	24.980	24.67	24.45	24.67	24.79	24.79	4,736	24.788	0.81%
2021-10-25	0	24.66	24.66	24.88	24.58	24.58	2,300	56,534	24.580	24.47	24.47	24.69	24.39	24.39	2,318	24.391	-0.48%
2021-10-22	0	24.78	24.74	24.96	-	-	0	0	-	24.59	24.55	24.77	-	-	0	-	0.00%
2021-10-21	0	24.78	-	-	24.78	24.80	16,800	416,480	24.790	24.59	-	-	24.59	24.61	16,930	24.600	0.90%
2021-10-20	0	24.56	-	-	-	-	0	0	-	24.37	-	-	-	-	0	-	0.00%
2021-10-19	0	24.56	-	-	24.56	24.56	900	22,104	24.560	24.37	-	-	24.37	24.37	907	24.371	0.24%
2021-10-18	0	24.50	-	-	-	-	0	0	-	24.31	-	-	-	-	0	-	-0.65%
2021-10-15	0	24.66	-	-	24.66	24.66	16,000	394,560	24.660	24.47	-	-	24.47	24.47	16,124	24.471	0.24%
2021-10-12	0	24.60	24.38	24.60	24.60	24.68	9,200	226,960	24.670	24.41	24.19	24.41	24.41	24.49	9,271	24.480	-0.65%
2021-10-11	0	24.76	24.64	24.86	-	-	0	0	-	24.57	24.45	24.67	-	-	0	-	0.00%
2021-10-08	0	24.76	24.68	24.90	24.74	24.90	26,600	659,516	24.794	24.57	24.49	24.71	24.55	24.71	26,806	24.603	2.15%
2021-10-07	0	24.24	24.18	24.40	24.22	24.32	16,800	407,786	24.273	24.05	23.99	24.21	24.03	24.13	16,930	24.086	2.11%
2021-10-06	0	23.74	-	-	-	-	0	0	-	23.56	-	-	-	-	0	-	-0.42%
2021-10-05	0	23.84	-	-	-	-	0	0	-	23.66	-	-	-	-	0	-	-0.50%
2021-10-04	0	23.96	-	-	23.72	23.98	59,300	1,409,854	23.775	23.78	-	-	23.54	23.80	59,759	23.592	-1.48%
2021-09-30	0	24.32	-	-	24.28	24.32	4,500	109,328	24.295	24.13	-	-	24.09	24.13	4,535	24.108	0.33%
2021-09-29	0	24.24	-	-	24.24	24.24	1,100	26,664	24.240	24.05	-	-	24.05	24.05	1,109	24.054	-0.82%
2021-09-28	0	24.44	-	-	24.30	24.30	8,000	194,400	24.300	24.25	-	-	24.11	24.11	8,062	24.113	-0.97%
2021-09-27	0	24.68	-	-	24.56	24.82	42,200	1,040,350	24.653	24.49	-	-	24.37	24.63	42,527	24.463	0.82%
2021-09-24	0	24.48	24.26	24.48	24.56	24.66	18,300	450,078	24.594	24.29	24.07	24.29	24.37	24.47	18,442	24.405	0.82%
2021-09-23	0	24.28	24.20	24.42	24.28	24.48	25,300	616,336	24.361	24.09	24.01	24.23	24.09	24.29	25,496	24.174	1.34%
2021-09-21	0	23.96	23.90	24.12	23.84	23.96	10,100	240,940	23.855	23.78	23.72	23.93	23.66	23.78	10,178	23.672	0.76%
2021-09-20	0	23.78	-	-	23.78	23.78	17,600	418,528	23.780	23.60	-	-	23.60	23.60	17,736	23.597	-2.70%
2021-09-17	0	24.44	-	-	-	-	0	0	-	24.25	-	-	-	-	0	-	0.25%
2021-09-16	0	24.38	-	-	24.32	24.50	71,900	1,754,776	24.406	24.19	-	-	24.13	24.31	72,457	24.218	0.12%
2021-09-15	0	24.60	-	-	24.52	24.62	32,000	785,920	24.560	24.16	-	-	24.08	24.18	32,579	24.124	-1.20%
2021-09-14	0	24.90	-	-	25.10	25.20	16,200	408,220	25.199	24.46	-	-	24.65	24.75	16,493	24.751	-1.58%
2021-09-13	0	25.30	-	-	25.18	25.30	16,800	423,984	25.237	24.85	-	-	24.73	24.85	17,104	24.789	-0.71%
2021-09-10	0	25.48	-	-	25.48	25.48	1,500	38,220	25.480	25.03	-	-	25.03	25.03	1,527	25.027	1.35%
2021-09-09	0	25.14	-	-	25.14	25.14	7,500	188,550	25.140	24.69	-	-	24.69	24.69	7,636	24.693	0.16%
2021-09-08	0	25.10	-	-	25.10	25.34	12,400	311,856	25.150	24.65	-	-	24.65	24.89	12,624	24.703	-0.48%
2021-09-07	0	25.22	-	-	-	-	0	0	-	24.77	-	-	-	-	0	-	0.64%
2021-09-06	0	25.06	-	-	24.52	25.06	60,700	1,501,412	24.735	24.61	-	-	24.08	24.61	61,798	24.295	1.70%
2021-09-03	0	24.64	-	-	24.32	24.66	55,000	1,341,740	24.395	24.20	-	-	23.89	24.22	55,995	23.962	0.65%
2021-09-02	0	24.48	-	-	24.46	24.46	8,000	195,680	24.460	24.05	-	-	24.03	24.03	8,145	24.025	-1.05%
2021-09-01	0	24.74	-	-	24.26	24.80	73,300	1,788,250	24.396	24.30	-	-	23.83	24.36	74,626	23.963	2.57%
2021-08-31	0	24.12	-	-	24.00	24.44	25,200	608,646	24.153	23.69	-	-	23.57	24.01	25,656	23.723	-0.90%
2021-08-30	0	24.34	-	-	24.08	24.42	44,600	1,080,672	24.230	23.91	-	-	23.65	23.99	45,407	23.800	-0.08%
2021-08-27	0	24.36	-	-	24.36	24.64	57,500	1,408,494	24.496	23.93	-	-	23.93	24.20	58,540	24.060	0.25%
2021-08-26	0	24.30	-	-	24.32	24.32	8,800	214,016	24.320	23.87	-	-	23.89	23.89	8,959	23.888	-1.78%
2021-08-25	0	24.74	-	-	24.74	24.74	16,600	410,684	24.740	24.30	-	-	24.30	24.30	16,900	24.300	0.41%
2021-08-24	0	24.64	-	-	24.46	24.64	12,100	296,920	24.539	24.20	-	-	24.03	24.20	12,319	24.103	1.48%
2021-08-23	0	24.28	-	-	24.10	24.28	26,000	628,416	24.170	23.85	-	-	23.67	23.85	26,470	23.740	1.93%
2021-08-20	0	23.82	-	-	23.82	24.22	3,500	84,598	24.171	23.40	-	-	23.40	23.79	3,563	23.741	-1.98%
2021-08-19	0	24.30	-	-	24.30	24.44	15,400	375,144	24.360	23.87	-	-	23.87	24.01	15,679	23.927	-0.98%
2021-08-18	0	24.54	-	-	24.46	24.54	12,900	316,238	24.515	24.10	-	-	24.03	24.10	13,133	24.079	-0.97%
2021-08-17	0	24.78	-	-	24.78	24.80	10,700	265,200	24.785	24.34	-	-	24.34	24.36	10,894	24.345	-0.96%
2021-08-16	0	25.02	-	-	25.02	25.02	2,700	67,554	25.020	24.58	-	-	24.58	24.58	2,749	24.575	0.00%
2021-08-13	0	25.02	-	-	25.02	25.02	8,100	202,662	25.020	24.58	-	-	24.58	24.58	8,247	24.575	-0.16%
2021-08-12	0	25.06	-	-	-	-	0	0	-	24.61	-	-	-	-	0	-	-0.87%
2021-08-11	0	25.28	-	-	25.28	25.32	16,000	404,800	25.300	24.83	-	-	24.83	24.87	16,289	24.850	-0.39%
2021-08-10	0	25.38	-	-	24.78	25.38	72,000	1,809,920	25.138	24.93	-	-	24.34	24.93	73,302	24.691	1.36%
2021-08-09	0	25.04	-	-	25.12	25.12	8,000	200,960	25.120	24.60	-	-	24.67	24.67	8,145	24.674	1.13%
2021-08-06	0	24.76	-	-	24.66	24.76	32,900	813,074	24.713	24.32	-	-	24.22	24.32	33,495	24.274	-0.64%
2021-08-05	0	24.92	-	-	24.80	24.96	16,400	408,128	24.886	24.48	-	-	24.36	24.52	16,697	24.444	0.48%
2021-08-04	0	24.80	-	-	24.56	24.80	38,000	939,730	24.730	24.36	-	-	24.12	24.36	38,687	24.290	0.65%
2021-08-03	0	24.64	-	-	-	-	0	0	-	24.20	-	-	-	-	0	-	0.00%
2021-08-02	0	24.64	24.64	-	24.18	24.44	63,500	1,542,202	24.287	24.20	24.20	-	23.75	24.01	64,649	23.855	2.67%
2021-07-30	0	24.00	-	-	23.78	24.00	41,900	1,002,608	23.929	23.57	-	-	23.36	23.57	42,658	23.503	-0.66%
2021-07-29	0	24.16	-	-	24.04	24.18	71,800	1,729,826	24.092	23.73	-	-	23.61	23.75	73,099	23.664	1.51%
2021-07-28	0	23.80	-	-	23.44	23.90	67,800	1,600,618	23.608	23.38	-	-	23.02	23.48	69,026	23.188	1.71%
2021-07-27	0	23.40	-	-	23.38	24.68	94,600	2,266,106	23.955	22.98	-	-	22.96	24.24	96,311	23.529	-5.19%
2021-07-26	0	24.68	-	-	24.68	25.18	17,300	433,632	25.065	24.24	-	-	24.24	24.73	17,613	24.620	-3.14%
2021-07-23	0	25.48	-	-	25.48	25.48	1,600	40,768	25.480	25.03	-	-	25.03	25.03	1,629	25.027	-1.24%
2021-07-22	0	25.80	-	-	-	-	0	0	-	25.34	-	-	-	-	0	-	0.39%
2021-07-21	0	25.70	25.68	25.90	-	-	0	0	-	25.24	25.22	25.44	-	-	0	-	0.78%
2021-07-20	0	25.50	-	-	25.44	25.54	49,000	1,247,820	25.466	25.05	-	-	24.99	25.09	49,886	25.013	-0.16%
2021-07-19	0	25.54	-	-	25.46	25.46	3,300	84,018	25.460	25.09	-	-	25.01	25.01	3,360	25.008	-0.39%
2021-07-16	0	25.64	-	-	25.68	25.70	14,000	359,660	25.690	25.18	-	-	25.22	25.24	14,253	25.234	0.08%
2021-07-15	0	25.62	-	-	-	-	0	0	-	25.16	-	-	-	-	0	-	0.39%
2021-07-14	0	25.52	25.32	25.54	25.46	25.52	35,000	891,660	25.476	25.07	24.87	25.09	25.01	25.07	35,633	25.023	-1.09%
2021-07-13	0	25.80	25.60	25.82	25.80	25.82	21,000	541,940	25.807	25.34	25.15	25.36	25.34	25.36	21,380	25.348	1.02%
2021-07-12	0	25.54	-	-	-	-	0	0	-	25.09	-	-	-	-	0	-	1.11%
2021-07-09	0	25.26	25.26	25.48	25.16	25.50	34,600	878,120	25.379	24.81	24.81	25.03	24.71	25.05	35,226	24.928	-0.86%
2021-07-08	0	25.48	-	-	-	-	0	0	-	25.03	-	-	-	-	0	-	-0.55%
2021-07-07	0	25.62	-	-	25.52	25.62	2,100	53,652	25.549	25.16	-	-	25.07	25.16	2,138	25.095	0.95%
2021-07-06	0	25.38	25.30	25.52	25.28	25.36	27,000	683,496	25.315	24.93	24.85	25.07	24.83	24.91	27,488	24.865	0.00%
2021-07-05	0	25.38	-	-	-	-	0	0	-	24.93	-	-	-	-	0	-	0.00%
2021-07-02	0	25.38	-	-	25.38	25.70	49,800	1,272,808	25.558	24.93	-	-	24.93	25.24	50,701	25.104	-2.23%
2021-06-30	0	25.96	25.90	26.12	-	-	0	0	-	25.50	25.44	25.66	-	-	0	-	0.00%
2021-06-29	0	25.96	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	-0.54%
2021-06-28	0	26.10	-	-	-	-	0	0	-	25.64	-	-	-	-	0	-	0.00%
2021-06-25	0	26.10	26.10	26.32	-	-	0	0	-	25.64	25.64	25.85	-	-	0	-	1.56%
2021-06-24	0	25.70	-	-	-	-	0	0	-	25.24	-	-	-	-	0	-	0.63%
2021-06-23	0	25.54	25.52	25.74	-	-	0	0	-	25.09	25.07	25.28	-	-	0	-	0.31%
2021-06-22	0	25.46	-	-	25.46	25.66	37,400	956,564	25.577	25.01	-	-	25.01	25.20	38,077	25.122	-0.24%
2021-06-21	0	25.52	25.36	25.58	-	-	0	0	-	25.07	24.91	25.13	-	-	0	-	0.00%
2021-06-18	0	25.52	-	-	-	-	0	0	-	25.07	-	-	-	-	0	-	0.00%
2021-06-17	0	25.52	25.38	25.62	-	-	0	0	-	25.07	24.93	25.16	-	-	0	-	0.00%
2021-06-16	0	25.52	-	-	-	-	0	0	-	25.07	-	-	-	-	0	-	-1.54%
2021-06-15	0	25.92	-	-	-	-	0	0	-	25.46	-	-	-	-	0	-	-0.08%
2021-06-11	0	25.94	-	-	25.92	25.92	7,000	181,440	25.920	25.48	-	-	25.46	25.46	7,127	25.459	-1.74%
2021-06-10	0	26.40	26.16	-	26.44	26.44	7,000	185,080	26.440	25.93	25.70	-	25.97	25.97	7,127	25.970	0.61%
2021-06-09	0	26.24	-	-	-	-	0	0	-	25.77	-	-	-	-	0	-	0.00%
2021-06-08	0	26.24	-	-	-	-	0	0	-	25.77	-	-	-	-	0	-	-1.94%
2021-06-07	0	26.76	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	0.00%
2021-06-04	0	26.76	-	-	26.76	26.76	7,000	187,320	26.760	26.28	-	-	26.28	26.28	7,127	26.285	0.68%
2021-06-03	0	26.58	-	-	-	-	0	0	-	26.11	-	-	-	-	0	-	0.00%
2021-06-02	0	26.58	-	-	26.56	26.58	28,000	744,100	26.575	26.11	-	-	26.09	26.11	28,506	26.103	-0.37%
2021-06-01	0	26.68	-	-	26.54	26.62	21,000	558,320	26.587	26.21	-	-	26.07	26.15	21,380	26.114	0.53%
2021-05-31	0	26.54	-	-	26.46	26.46	7,000	185,220	26.460	26.07	-	-	25.99	25.99	7,127	25.990	0.08%
2021-05-28	0	26.52	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2021-05-27	0	26.52	26.52	26.76	-	-	0	0	-	26.05	26.05	26.28	-	-	0	-	0.15%
2021-05-26	0	26.48	-	-	-	-	0	0	-	26.01	-	-	-	-	0	-	0.00%
2021-05-25	0	26.48	25.72	26.88	26.12	26.24	52,000	1,359,440	26.143	26.01	25.26	26.40	25.66	25.77	52,941	25.679	2.95%
2021-05-24	0	25.72	-	-	-	-	0	0	-	25.26	-	-	-	-	0	-	0.00%
2021-05-21	0	25.72	-	-	-	-	0	0	-	25.26	-	-	-	-	0	-	0.00%
2021-05-20	0	25.72	-	-	-	-	0	0	-	25.26	-	-	-	-	0	-	0.00%
2021-05-18	0	25.72	-	-	25.72	25.72	1,300	33,436	25.720	25.26	-	-	25.26	25.26	1,324	25.263	1.74%
2021-05-17	0	25.28	-	-	-	-	0	0	-	24.83	-	-	-	-	0	-	0.00%
2021-05-14	0	25.28	-	-	25.28	25.28	2,000	50,560	25.280	24.83	-	-	24.83	24.83	2,036	24.831	0.88%
2021-05-13	0	25.06	-	-	-	-	0	0	-	24.61	-	-	-	-	0	-	0.00%
2021-05-12	0	25.06	-	-	-	-	0	0	-	24.61	-	-	-	-	0	-	0.16%
2021-05-11	0	25.02	-	-	-	-	0	0	-	24.58	-	-	-	-	0	-	0.00%
2021-05-10	0	25.02	-	-	25.02	25.36	2,900	73,102	25.208	24.58	-	-	24.58	24.91	2,952	24.760	-1.34%
2021-05-07	0	25.36	-	-	-	-	0	0	-	24.91	-	-	-	-	0	-	0.00%
2021-05-06	0	25.36	-	-	-	-	0	0	-	24.91	-	-	-	-	0	-	0.00%
2021-05-05	0	25.36	-	-	-	-	0	0	-	24.91	-	-	-	-	0	-	0.00%
2021-05-04	0	25.36	-	-	-	-	0	0	-	24.91	-	-	-	-	0	-	0.00%
2021-05-03	0	25.36	-	-	-	-	0	0	-	24.91	-	-	-	-	0	-	-0.31%
2021-04-30	0	25.44	-	-	-	-	0	0	-	24.99	-	-	-	-	0	-	0.00%
2021-04-29	0	25.44	-	-	-	-	0	0	-	24.99	-	-	-	-	0	-	0.00%
2021-04-28	0	25.44	-	-	-	-	0	0	-	24.99	-	-	-	-	0	-	0.32%
2021-04-27	0	25.36	-	-	-	-	0	0	-	24.91	-	-	-	-	0	-	0.00%
2021-04-26	0	25.36	-	-	-	-	0	0	-	24.91	-	-	-	-	0	-	-0.47%
2021-04-23	0	25.48	-	-	-	-	0	0	-	25.03	-	-	-	-	0	-	1.03%
2021-04-22	0	25.22	-	-	-	-	0	0	-	24.77	-	-	-	-	0	-	0.00%
2021-04-21	0	25.22	-	-	-	-	0	0	-	24.77	-	-	-	-	0	-	0.24%
2021-04-20	0	25.16	-	-	-	-	0	0	-	24.71	-	-	-	-	0	-	0.00%
2021-04-19	0	25.16	-	-	25.04	25.16	2,000	50,200	25.100	24.71	-	-	24.60	24.71	2,036	24.654	1.78%
2021-04-16	0	24.72	-	24.72	-	-	0	0	-	24.28	-	24.28	-	-	0	-	0.00%
2021-04-15	0	24.72	-	-	-	-	0	0	-	24.28	-	-	-	-	0	-	0.00%
2021-04-14	0	24.72	-	-	-	-	0	0	-	24.28	-	-	-	-	0	-	0.00%
2021-04-13	0	24.72	-	-	-	-	0	0	-	24.28	-	-	-	-	0	-	0.00%
2021-04-12	0	24.72	-	-	-	-	0	0	-	24.28	-	-	-	-	0	-	-2.06%
2021-04-09	0	25.24	-	-	-	-	0	0	-	24.79	-	-	-	-	0	-	0.00%
2021-04-08	0	25.24	25.02	25.24	-	-	0	0	-	24.79	24.58	24.79	-	-	0	-	-0.16%
2021-04-07	0	25.28	25.06	25.28	-	-	0	0	-	24.83	24.61	24.83	-	-	0	-	-0.08%
2021-04-01	0	25.30	25.30	25.50	-	-	0	0	-	24.85	24.85	25.05	-	-	0	-	0.24%
2021-03-31	0	25.24	-	-	-	-	0	0	-	24.79	-	-	-	-	0	-	0.00%
2021-03-30	0	25.24	25.24	25.40	-	-	0	0	-	24.79	24.79	24.95	-	-	0	-	2.52%
2021-03-29	0	24.62	-	-	-	-	0	0	-	24.18	-	-	-	-	0	-	0.00%
2021-03-26	0	24.62	-	-	-	-	0	0	-	24.18	-	-	-	-	0	-	0.00%
2021-03-25	0	24.62	-	-	-	-	0	0	-	24.18	-	-	-	-	0	-	0.00%
2021-03-24	0	24.62	-	-	24.62	24.68	16,400	404,218	24.647	24.18	-	-	24.18	24.24	16,697	24.210	-1.76%
2021-03-23	0	25.06	-	-	-	-	0	0	-	24.61	-	-	-	-	0	-	0.00%
2021-03-22	0	25.06	-	-	25.06	25.06	7,500	187,950	25.060	24.61	-	-	24.61	24.61	7,636	24.615	-1.10%
2021-03-19	0	25.34	-	-	-	-	0	0	-	24.89	-	-	-	-	0	-	0.00%
2021-03-18	0	25.34	-	-	-	-	0	0	-	24.89	-	-	-	-	0	-	0.00%
2021-03-17	0	25.34	-	-	25.34	25.34	1,400	35,476	25.340	24.89	-	-	24.89	24.89	1,425	24.890	0.56%
2021-03-16	0	25.20	-	-	-	-	0	0	-	24.75	-	-	-	-	0	-	0.00%
2021-03-15	0	25.20	-	25.20	-	-	0	0	-	24.75	-	24.75	-	-	0	-	-0.87%
2021-03-12	0	25.42	-	-	25.42	25.42	5,000	127,100	25.420	24.97	-	-	24.97	24.97	5,090	24.968	0.16%
2021-03-11	0	25.38	25.38	25.60	-	-	0	0	-	24.93	24.93	25.15	-	-	0	-	1.60%
2021-03-10	0	24.98	-	-	-	-	0	0	-	24.54	-	-	-	-	0	-	-1.58%
2021-03-09	0	25.38	-	-	-	-	0	0	-	24.93	-	-	-	-	0	-	0.00%
2021-03-08	0	25.38	-	-	-	-	0	0	-	24.93	-	-	-	-	0	-	-8.71%
2021-03-05	0	27.80	-	-	-	-	0	0	-	27.31	-	-	-	-	0	-	0.00%
2021-03-04	0	27.80	-	-	-	-	0	0	-	27.31	-	-	-	-	0	-	0.00%
2021-03-03	0	27.80	-	-	-	-	0	0	-	27.31	-	-	-	-	0	-	0.00%
2021-03-02	0	27.80	-	-	-	-	0	0	-	27.31	-	-	-	-	0	-	0.00%
2021-03-01	0	27.80	-	-	-	-	0	0	-	27.31	-	-	-	-	0	-	0.00%
2021-02-26	0	27.80	-	-	-	-	0	0	-	27.31	-	-	-	-	0	-	0.00%
2021-02-25	0	27.80	-	-	-	-	0	0	-	27.31	-	-	-	-	0	-	0.00%
2021-02-24	0	27.80	-	-	-	-	0	0	-	27.31	-	-	-	-	0	-	0.00%
2021-02-23	0	27.80	-	-	-	-	0	0	-	27.31	-	-	-	-	0	-	-3.67%
2021-02-22	0	28.86	-	-	-	-	0	0	-	28.35	-	-	-	-	0	-	0.00%
2021-02-19	0	28.86	-	-	-	-	0	0	-	28.35	-	-	-	-	0	-	0.00%
2021-02-18	0	28.86	-	-	28.86	28.86	1,000	28,860	28.860	28.35	-	-	28.35	28.35	1,018	28.347	-0.48%
2021-02-17	0	29.00	29.00	-	-	-	0	0	-	28.48	28.48	-	-	-	0	-	0.00%
2021-02-16	0	29.00	-	-	28.98	28.98	7,500	217,350	28.980	28.48	-	-	28.47	28.47	7,636	28.465	5.69%
2021-02-11	0	27.44	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	0.00%
2021-02-10	0	27.44	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	0.00%
2021-02-09	0	27.44	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	0.00%
2021-02-08	0	27.44	27.44	27.70	27.42	27.42	5,000	137,100	27.420	26.95	26.95	27.21	26.93	26.93	5,090	26.933	0.81%
2021-02-05	0	27.22	-	-	27.22	27.22	1,300	35,386	27.220	26.74	-	-	26.74	26.74	1,324	26.736	-0.15%
2021-02-04	0	27.26	-	-	27.26	27.26	1,300	35,438	27.260	26.78	-	-	26.78	26.78	1,324	26.776	0.96%
2021-02-03	0	27.00	-	-	-	-	0	0	-	26.52	-	-	-	-	0	-	0.00%
2021-02-02	0	27.00	-	-	27.00	27.00	400	10,800	27.000	26.52	-	-	26.52	26.52	407	26.520	1.12%
2021-02-01	0	26.70	-	-	-	-	0	0	-	26.23	-	-	-	-	0	-	0.00%
2021-01-29	0	26.70	-	-	-	-	0	0	-	26.23	-	-	-	-	0	-	0.00%
2021-01-28	0	26.70	-	26.82	26.70	26.70	7,500	200,250	26.700	26.23	-	26.34	26.23	26.23	7,636	26.226	-2.77%
2021-01-27	0	27.46	-	-	-	-	0	0	-	26.97	-	-	-	-	0	-	0.00%
2021-01-26	0	27.46	27.20	27.46	27.56	27.56	10,000	275,600	27.560	26.97	26.72	26.97	27.07	27.07	10,181	27.070	-1.01%
2021-01-25	0	27.74	27.74	27.98	-	-	0	0	-	27.25	27.25	27.48	-	-	0	-	0.73%
2021-01-22	0	27.54	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	1.25%
2021-01-21	0	27.20	-	-	-	-	0	0	-	26.72	-	-	-	-	0	-	0.00%
2021-01-20	0	27.20	-	-	-	-	0	0	-	26.72	-	-	-	-	0	-	0.00%
2021-01-19	0	27.20	-	-	27.32	27.32	1,000	27,320	27.320	26.72	-	-	26.83	26.83	1,018	26.835	-0.44%
2021-01-18	0	27.32	27.32	27.56	-	-	0	0	-	26.83	26.83	27.07	-	-	0	-	0.66%
2021-01-15	0	27.14	27.14	-	27.14	27.50	11,000	298,900	27.173	26.66	26.66	-	26.66	27.01	11,199	26.690	-2.44%
2021-01-14	0	27.82	-	-	-	-	0	0	-	27.33	-	-	-	-	0	-	0.00%
2021-01-13	0	27.82	-	-	-	-	0	0	-	27.33	-	-	-	-	0	-	0.00%
2021-01-12	0	27.82	27.82	28.08	-	-	0	0	-	27.33	27.33	27.58	-	-	0	-	2.20%
2021-01-11	0	27.22	27.00	27.22	27.30	27.42	3,200	87,636	27.386	26.74	26.52	26.74	26.81	26.93	3,258	26.900	-0.51%
2021-01-08	0	27.36	27.20	27.42	-	-	0	0	-	26.87	26.72	26.93	-	-	0	-	0.00%
2021-01-07	0	27.36	27.36	27.58	-	-	0	0	-	26.87	26.87	27.09	-	-	0	-	2.09%
2021-01-06	0	26.80	26.74	26.96	26.80	26.80	400	10,720	26.800	26.32	26.26	26.48	26.32	26.32	407	26.324	1.13%
2021-01-05	0	26.50	26.50	26.72	-	-	0	0	-	26.03	26.03	26.25	-	-	0	-	1.61%
2021-01-04	0	26.08	26.08	26.28	-	-	0	0	-	25.62	25.62	25.81	-	-	0	-	3.08%
2020-12-31	0	25.30	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	0.00%
2020-12-30	0	25.30	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	0.48%
2020-12-29	0	25.18	-	-	-	-	0	0	-	24.73	-	-	-	-	0	-	0.00%
2020-12-28	0	25.18	25.08	25.32	25.18	25.18	10,000	251,800	25.180	24.73	24.63	24.87	24.73	24.73	10,181	24.733	1.21%
2020-12-24	0	24.88	-	-	-	-	0	0	-	24.44	-	-	-	-	0	-	0.00%
2020-12-23	0	24.88	-	-	24.84	24.88	20,000	497,200	24.860	24.44	-	-	24.40	24.44	20,362	24.418	-0.24%
2020-12-22	0	24.94	-	-	24.94	24.94	10,000	249,400	24.940	24.50	-	-	24.50	24.50	10,181	24.497	-0.08%
2020-12-21	0	24.96	24.96	25.18	-	-	0	0	-	24.52	24.52	24.73	-	-	0	-	0.40%
2020-12-18	0	24.86	24.74	24.94	-	-	0	0	-	24.42	24.30	24.50	-	-	0	-	0.00%
2020-12-17	0	24.86	24.86	25.06	24.80	24.80	10,000	248,000	24.800	24.42	24.42	24.61	24.36	24.36	10,181	24.359	1.72%
2020-12-16	0	24.44	24.42	24.64	-	-	0	0	-	24.01	23.99	24.20	-	-	0	-	0.08%
2020-12-15	0	24.42	24.42	24.62	-	-	0	0	-	23.99	23.99	24.18	-	-	0	-	0.25%
2020-12-14	0	24.36	24.36	24.58	-	-	0	0	-	23.93	23.93	24.14	-	-	0	-	0.08%
2020-12-11	0	24.34	24.14	24.34	-	-	0	0	-	23.91	23.71	23.91	-	-	0	-	-1.06%
2020-12-10	0	24.60	-	-	24.54	25.34	20,000	498,800	24.940	24.16	-	-	24.10	24.89	20,362	24.497	-0.40%
2020-12-09	0	24.70	24.50	24.70	-	-	0	0	-	24.26	24.06	24.26	-	-	0	-	-0.24%
2020-12-08	0	24.76	-	-	24.68	24.68	10,000	246,800	24.680	24.32	-	-	24.24	24.24	10,181	24.241	-0.88%
2020-12-07	0	24.98	24.82	25.02	24.98	24.98	10,000	249,800	24.980	24.54	24.38	24.58	24.54	24.54	10,181	24.536	-0.56%
2020-12-04	0	25.12	25.08	25.28	-	-	0	0	-	24.67	24.63	24.83	-	-	0	-	0.00%
2020-12-03	0	25.12	25.10	25.30	-	-	0	0	-	24.67	24.65	24.85	-	-	0	-	0.00%
2020-12-02	0	25.12	-	-	-	-	0	0	-	24.67	-	-	-	-	0	-	0.00%
2020-12-01	0	25.12	25.12	-	25.12	25.12	10,000	251,200	25.120	24.67	24.67	-	24.67	24.67	10,181	24.674	1.70%
2020-11-30	0	24.70	-	-	-	-	0	0	-	24.26	-	-	-	-	0	-	0.00%
2020-11-27	0	24.70	24.66	24.86	24.70	24.70	10,000	247,000	24.700	24.26	24.22	24.42	24.26	24.26	10,181	24.261	0.57%
2020-11-26	0	24.56	-	-	-	-	0	0	-	24.12	-	-	-	-	0	-	0.00%
2020-11-25	0	24.56	24.36	24.56	-	-	0	0	-	24.12	23.93	24.12	-	-	0	-	-0.81%
2020-11-24	0	24.76	24.64	24.84	-	-	0	0	-	24.32	24.20	24.40	-	-	0	-	0.00%
2020-11-23	0	24.76	24.76	24.96	-	-	0	0	-	24.32	24.32	24.52	-	-	0	-	1.31%
2020-11-20	0	24.44	24.44	24.64	-	-	0	0	-	24.01	24.01	24.20	-	-	0	-	0.08%
2020-11-19	0	24.42	24.42	24.62	-	-	0	0	-	23.99	23.99	24.18	-	-	0	-	0.66%
2020-11-18	0	24.26	-	-	-	-	0	0	-	23.83	-	-	-	-	0	-	0.00%
2020-11-17	0	24.26	-	-	-	-	0	0	-	23.83	-	-	-	-	0	-	0.00%
2020-11-16	0	24.26	24.22	24.42	24.26	24.26	4,000	97,040	24.260	23.83	23.79	23.99	23.83	23.83	4,072	23.829	0.50%
2020-11-13	0	24.14	-	-	-	-	0	0	-	23.71	-	-	-	-	0	-	-1.23%
2020-11-12	0	24.44	24.24	24.44	24.44	24.44	1,000	24,440	24.440	24.01	23.81	24.01	24.01	24.01	1,018	24.006	-1.05%
2020-11-11	0	24.70	-	-	24.70	24.70	500	12,350	24.700	24.26	-	-	24.26	24.26	509	24.261	-0.32%
2020-11-10	0	24.78	-	-	24.78	24.78	10,000	247,800	24.780	24.34	-	-	24.34	24.34	10,181	24.340	0.57%
2020-11-09	0	24.64	24.64	24.84	-	-	0	0	-	24.20	24.20	24.40	-	-	0	-	1.40%
2020-11-06	0	24.30	-	-	-	-	0	0	-	23.87	-	-	-	-	0	-	0.00%
2020-11-05	0	24.30	24.28	24.48	-	-	0	0	-	23.87	23.85	24.05	-	-	0	-	1.08%
2020-11-04	0	24.04	-	-	24.04	24.04	9,900	237,996	24.040	23.61	-	-	23.61	23.61	10,079	23.613	1.26%
2020-11-03	0	23.74	23.74	23.94	-	-	0	0	-	23.32	23.32	23.51	-	-	0	-	0.42%
2020-11-02	0	23.64	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.00%
2020-10-30	0	23.64	-	-	-	-	0	0	-	23.22	-	-	-	-	0	-	0.00%
2020-10-29	0	23.64	-	-	23.64	23.64	100	2,364	23.640	23.22	-	-	23.22	23.22	102	23.220	-0.67%
2020-10-28	0	23.80	-	-	-	-	0	0	-	23.38	-	-	-	-	0	-	-0.42%
2020-10-27	0	23.90	23.50	-	-	-	0	0	-	23.48	23.08	-	-	-	0	-	0.00%
2020-10-23	0	23.90	23.90	-	-	-	0	0	-	23.48	23.48	-	-	-	0	-

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---