Prices and Webb-site Total Returns

ChinaAMC MSCI China A 50 Connect ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02839	2021-12-13			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
2025-12-24	29.68	29.62	29.72	29.60	29.60	300	8,880	29.600	29.68	29.62	29.72	29.60	29.60	300	29.600	-0.27%
2025-12-23	29.76	29.70	29.80	29.52	29.86	27,550	817,298	29.666	29.76	29.70	29.80	29.52	29.86	27,550	29.666	0.95%
2025-12-22	29.48	29.44	29.54	29.44	29.44	50	1,472	29.440	29.48	29.44	29.54	29.44	29.44	50	29.440	1.10%
2025-12-19	29.16	29.10	29.14	29.02	29.24	17,317	505,498	29.191	29.16	29.10	29.14	29.02	29.24	17,317	29.191	0.28%
2025-12-18	29.08	28.96	29.06	29.06	29.10	54,400	1,582,306	29.087	29.08	28.96	29.06	29.06	29.10	54,400	29.087	-0.34%
2025-12-17	29.18	29.16	29.20	28.76	29.30	53,800	1,571,953	29.218	29.18	29.16	29.20	28.76	29.30	53,800	29.218	1.60%
2025-12-16	28.72	28.60	29.30	28.56	28.86	2,450	70,216	28.660	28.72	28.60	29.30	28.56	28.86	2,450	28.660	-1.24%
2025-12-15	29.08	29.08	29.30	29.08	29.18	28,100	819,908	29.178	29.08	29.08	29.30	29.08	29.18	28,100	29.178	-0.75%
2025-12-12	29.30	29.28	30.50	-	-	0	0	-	29.30	29.28	30.50	-	-	0	-	0.62%
2025-12-11	29.12	29.10	30.50	-	-	0	0	-	29.12	29.10	30.50	-	-	0	-	-0.61%
2025-12-10	29.30	29.30	30.50	29.00	29.30	5,000	145,320	29.064	29.30	29.30	30.50	29.00	29.30	5,000	29.064	-0.48%
2025-12-09	29.44	29.44	29.58	29.46	29.58	1,000	29,543	29.543	29.44	29.44	29.58	29.46	29.58	1,000	29.543	-0.14%
2025-12-08	29.48	29.44	29.48	29.30	29.58	14,300	419,149	29.311	29.48	29.44	29.48	29.30	29.58	14,300	29.311	1.10%
2025-12-05	29.16	29.12	29.20	28.94	29.26	6,167	180,082	29.201	29.16	29.12	29.20	28.94	29.26	6,167	29.201	0.83%
2025-12-04	28.92	28.86	29.20	28.80	28.82	12,050	347,217	28.815	28.92	28.86	29.20	28.80	28.82	12,050	28.815	0.49%
2025-12-03	28.78	28.76	29.20	28.80	28.88	16,550	477,884	28.875	28.78	28.76	29.20	28.80	28.88	16,550	28.875	-0.35%
2025-12-02	28.88	28.84	29.20	28.80	29.02	8,400	243,369	28.973	28.88	28.84	29.20	28.80	29.02	8,400	28.973	-0.21%
2025-12-01	28.94	28.94	29.10	28.68	28.94	43,150	1,243,595	28.820	28.94	28.94	29.10	28.68	28.94	43,150	28.820	1.19%
2025-11-28	28.60	28.58	28.60	28.62	28.62	150	4,293	28.620	28.60	28.58	28.60	28.62	28.62	150	28.620	0.28%
2025-11-27	28.52	28.52	29.10	28.50	28.66	63,250	1,803,458	28.513	28.52	28.52	29.10	28.50	28.66	63,250	28.513	0.49%
2025-11-26	28.38	28.28	31.00	28.08	28.52	76,450	2,162,310	28.284	28.38	28.28	31.00	28.08	28.52	76,450	28.284	1.28%
2025-11-25	28.02	28.00	28.20	27.94	28.10	329,900	9,259,650	28.068	28.02	28.00	28.20	27.94	28.10	329,900	28.068	1.08%
2025-11-24	27.72	27.70	29.40	27.54	27.74	92,750	2,557,521	27.574	27.72	27.70	29.40	27.54	27.74	92,750	27.574	0.00%
2025-11-21	27.72	27.68	27.72	27.72	28.24	174,117	4,863,126	27.930	27.72	27.68	27.72	27.72	28.24	174,117	27.930	-3.08%
2025-11-20	28.60	28.58	28.60	28.60	29.04	18,050	517,920	28.694	28.60	28.58	28.60	28.60	29.04	18,050	28.694	-0.56%
2025-11-19	28.76	28.76	31.00	28.78	28.78	700	20,146	28.780	28.76	28.76	31.00	28.78	28.78	700	28.780	1.05%
2025-11-18	28.46	28.42	28.66	28.42	28.68	9,800	280,440	28.616	28.46	28.42	28.66	28.42	28.68	9,800	28.616	-0.70%
2025-11-17	28.66	28.50	28.66	-	-	0	0	-	28.66	28.50	28.66	-	-	0	-	-0.49%
2025-11-14	28.80	-	29.36	28.78	29.22	14,400	415,377	28.846	28.80	-	29.36	28.78	29.22	14,400	28.846	-1.91%
2025-11-13	29.36	28.80	29.44	29.10	29.40	8,200	240,743	29.359	29.36	28.80	29.44	29.10	29.40	8,200	29.359	1.17%
2025-11-12	29.02	28.70	29.40	28.82	28.96	2,550	73,723	28.911	29.02	28.70	29.40	28.82	28.96	2,550	28.911	0.55%
2025-11-11	28.86	28.76	31.00	28.82	29.04	6,900	199,521	28.916	28.86	28.76	31.00	28.82	29.04	6,900	28.916	-1.23%
2025-11-10	29.22	28.84	31.00	29.24	29.24	50	1,462	29.240	29.22	28.84	31.00	29.24	29.24	50	29.240	0.27%
2025-11-07	29.14	28.70	31.00	29.12	29.20	11,017	320,971	29.134	29.14	28.70	31.00	29.12	29.20	11,017	29.134	-0.68%
2025-11-06	29.34	29.26	29.34	29.08	29.34	7,750	226,894	29.277	29.34	29.26	29.34	29.08	29.34	7,750	29.277	2.02%
2025-11-05	28.76	28.36	29.60	28.30	28.76	37,350	1,068,531	28.609	28.76	28.36	29.60	28.30	28.76	37,350	28.609	0.28%
2025-11-04	28.68	-	28.74	28.68	29.00	2,350	67,497	28.722	28.68	-	28.74	28.68	29.00	2,350	28.722	-1.10%
2025-11-03	29.00	-	29.60	28.70	29.00	2,800	80,947	28.910	29.00	-	29.60	28.70	29.00	2,800	28.910	0.21%
2025-10-31	28.94	28.94	29.18	28.94	29.54	10,750	312,473	29.067	28.94	28.94	29.18	28.94	29.54	10,750	29.067	-2.36%
2025-10-30	29.64	-	29.66	29.56	30.00	67,504	2,006,113	29.718	29.64	-	29.66	29.56	30.00	67,504	29.718	0.27%
2025-10-28	29.56	29.52	29.58	29.54	29.76	148,500	4,394,561	29.593	29.56	29.52	29.58	29.54	29.76	148,500	29.593	-0.54%
2025-10-27	29.72	29.42	29.86	29.48	29.72	55,350	1,639,255	29.616	29.72	29.42	29.86	29.48	29.72	55,350	29.616	1.85%
2025-10-24	29.18	29.08	-	28.84	29.18	24,250	700,493	28.886	29.18	29.08	-	28.84	29.18	24,250	28.886	1.89%
2025-10-23	28.64	28.24	28.64	28.24	28.66	31,367	889,814	28.368	28.64	28.24	28.64	28.24	28.66	31,367	28.368	0.14%
2025-10-22	28.60	28.56	28.72	28.46	28.64	350	10,004	28.583	28.60	28.56	28.72	28.46	28.64	350	28.583	-0.14%
2025-10-21	28.64	28.62	28.80	28.46	28.80	26,950	772,975	28.682	28.64	28.62	28.80	28.46	28.80	26,950	28.682	2.07%
2025-10-20	28.06	28.02	28.12	28.06	28.28	11,450	321,341	28.065	28.06	28.02	28.12	28.06	28.28	11,450	28.065	1.08%
2025-10-17	27.76	-	27.80	27.76	28.38	109,500	3,061,855	27.962	27.76	-	27.80	27.76	28.38	109,500	27.962	-2.18%
2025-10-16	28.38	-	28.48	28.18	28.58	69,750	1,975,803	28.327	28.38	-	28.48	28.18	28.58	69,750	28.327	0.35%
2025-10-15	28.28	27.66	28.34	27.60	28.28	87,500	2,435,205	27.831	28.28	27.66	28.34	27.60	28.28	87,500	27.831	2.76%
2025-10-14	27.52	27.52	27.98	27.52	27.60	1,661,450	45,591,465	27.441	27.52	27.52	27.98	27.52	27.60	1,661,450	27.441	-2.20%
2025-10-13	28.14	-	-	27.68	28.18	117,300	3,280,387	27.966	28.14	-	-	27.68	28.18	117,300	27.966	-0.99%
2025-10-10	28.42	-	28.68	28.38	28.80	3,550	101,321	28.541	28.42	-	28.68	28.38	28.80	3,550	28.541	-2.67%
2025-10-09	29.20	28.30	29.18	28.82	29.30	123,017	3,579,745	29.100	29.20	28.30	29.18	28.82	29.30	123,017	29.100	1.67%
2025-10-08	28.72	28.40	29.30	28.58	28.72	59,500	1,705,450	28.663	28.72	28.40	29.30	28.58	28.72	59,500	28.663	-0.21%
2025-10-06	28.78	28.76	29.30	28.72	28.78	11,150	320,596	28.753	28.78	28.76	29.30	28.72	28.78	11,150	28.753	-0.21%
2025-10-03	28.84	28.68	28.84	28.80	28.90	16,700	482,270	28.878	28.84	28.68	28.84	28.80	28.90	16,700	28.878	-1.03%
2025-10-02	29.14	29.14	29.22	28.82	29.22	509,350	14,784,357	29.026	29.14	29.14	29.22	28.82	29.22	509,350	29.026	1.46%
2025-09-30	28.72	28.64	28.96	28.68	28.98	95,550	2,750,141	28.782	28.72	28.64	28.96	28.68	28.98	95,550	28.782	-0.21%
2025-09-29	28.78	28.22	28.94	28.24	28.94	1,659,000	47,814,050	28.821	28.78	28.22	28.94	28.24	28.94	1,659,000	28.821	2.06%
2025-09-26	28.20	28.00	28.24	28.20	28.54	1,017,550	28,693,658	28.199	28.20	28.00	28.24	28.20	28.54	1,017,550	28.199	-2.42%
2025-09-25	28.90	28.76	28.94	28.58	28.96	917,050	26,206,876	28.577	28.90	28.76	28.94	28.58	28.96	917,050	28.577	1.26%
2025-09-24	28.54	28.30	28.80	28.18	28.54	52,050	1,485,215	28.534	28.54	28.30	28.80	28.18	28.54	52,050	28.534	0.42%
2025-09-23	28.42	27.30	29.30	28.02	28.60	32,200	912,175	28.328	28.42	27.30	29.30	28.02	28.60	32,200	28.328	0.21%
2025-09-22	28.36	27.30	28.40	28.12	28.40	36,350	1,024,252	28.177	28.36	27.30	28.40	28.12	28.40	36,350	28.177	1.00%
2025-09-19	28.08	28.00	28.66	28.00	28.14	52,917	1,487,155	28.104	28.08	28.00	28.66	28.00	28.14	52,917	28.104	0.07%
2025-09-18	28.06	27.90	28.06	27.80	28.56	1,155,600	32,352,894	27.997	28.06	27.90	28.06	27.80	28.56	1,155,600	27.997	-0.85%
2025-09-17	28.30	27.80	28.42	28.00	28.36	13,300	376,233	28.288	28.30	27.80	28.42	28.00	28.36	13,300	28.288	0.86%
2025-09-16	28.06	28.00	28.38	28.06	28.38	16,050	451,037	28.102	28.06	28.00	28.38	28.06	28.38	16,050	28.102	-0.36%
2025-09-15	28.16	28.12	28.20	28.08	28.40	580,050	16,388,943	28.254	28.16	28.12	28.20	28.08	28.40	580,050	28.254	-0.07%
2025-09-12	28.18	27.50	28.30	28.18	28.54	864,550	24,471,521	28.306	28.18	27.50	28.30	28.18	28.54	864,550	28.306	-0.77%
2025-09-11	28.40	27.96	28.40	27.28	28.42	2,025,000	57,041,063	28.168	28.40	27.96	28.40	27.28	28.42	2,025,000	28.168	3.95%
2025-09-10	27.32	26.80	27.50	27.20	27.42	11,200	305,731	27.297	27.32	26.80	27.50	27.20	27.42	11,200	27.297	0.81%
2025-09-09	27.10	26.92	27.12	26.90	27.30	4,000	108,722	27.181	27.10	26.92	27.12	26.90	27.30	4,000	27.181	-0.29%
2025-09-08	27.18	27.18	27.38	27.14	27.50	57,550	1,568,465	27.254	27.18	27.18	27.38	27.14	27.50	57,550	27.254	-0.80%
2025-09-05	27.40	26.30	27.42	26.70	27.42	80,979	2,189,824	27.042	27.40	26.30	27.42	26.70	27.42	80,979	27.042	3.01%
2025-09-04	26.60	26.30	27.90	26.48	27.36	1,740,250	46,053,343	26.464	26.60	26.30	27.90	26.48	27.36	1,740,250	26.464	-2.78%
2025-09-03	27.36	27.00	27.50	27.16	27.60	153,100	4,214,328	27.527	27.36	27.00	27.50	27.16	27.60	153,100	27.527	-0.36%
2025-09-02	27.46	27.00	27.46	27.26	27.70	28,100	771,366	27.451	27.46	27.00	27.46	27.26	27.70	28,100	27.451	-0.36%
2025-09-01	27.56	27.50	28.00	27.30	27.66	25,350	692,725	27.326	27.56	27.50	28.00	27.30	27.66	25,350	27.326	0.51%
2025-08-29	27.42	26.70	27.98	27.10	27.44	41,550	1,135,531	27.329	27.42	26.70	27.98	27.10	27.44	41,550	27.329	1.56%
2025-08-28	27.00	26.50	27.08	26.40	27.00	2,380,000	64,013,739	26.897	27.00	26.50	27.08	26.40	27.00	2,380,000	26.897	2.27%
2025-08-27	26.40	25.78	26.40	26.40	26.98	119,000	3,146,114	26.438	26.40	25.78	26.40	26.40	26.98	119,000	26.438	-1.86%
2025-08-26	26.90	24.82	26.96	26.90	27.08	1,190,750	32,225,824	27.063	26.90	24.82	26.96	26.90	27.08	1,190,750	27.063	-0.66%
2025-08-25	27.08	27.08	29.80	26.36	27.02	156,350	4,196,468	26.840	27.08	27.08	29.80	26.36	27.02	156,350	26.840	2.81%
2025-08-22	26.34	26.30	26.60	25.84	26.36	1,231,505	32,519,811	26.407	26.34	26.30	26.60	25.84	26.36	1,231,505	26.407	2.73%
2025-08-21	25.64	24.82	26.88	25.52	25.64	10,819	276,918	25.596	25.64	24.82	26.88	25.52	25.64	10,819	25.596	0.55%
2025-08-20	25.50	25.44	25.52	25.12	25.50	43,550	1,104,549	25.363	25.50	25.44	25.52	25.12	25.50	43,550	25.363	1.76%
2025-08-19	25.06	24.82	25.34	25.04	25.16	3,000	75,249	25.083	25.06	24.82	25.34	25.04	25.16	3,000	25.083	-0.87%
2025-08-18	25.28	24.80	25.42	25.14	25.40	21,900	553,952	25.295	25.28	24.80	25.42	25.14	25.40	21,900	25.295	0.48%
2025-08-15	25.16	22.00	25.50	25.12	25.18	130,050	3,270,297	25.146	25.16	22.00	25.50	25.12	25.18	130,050	25.146	-0.40%
2025-08-14	25.26	25.20	25.50	25.22	25.42	57,600	1,455,523	25.269	25.26	25.20	25.50	25.22	25.42	57,600	25.269	1.28%
2025-08-13	24.94	24.68	24.94	24.74	24.94	20,300	503,809	24.818	24.94	24.68	24.94	24.74	24.94	20,300	24.818	0.97%
2025-08-12	24.70	22.00	25.50	24.36	24.70	47,600	1,174,879	24.682	24.70	22.00	25.50	24.36	24.70	47,600	24.682	1.65%
2025-08-11	24.30	23.90	24.48	-	-	0	0	-	24.30	23.90	24.48	-	-	0	-	0.00%
2025-08-08	24.30	23.10	25.50	24.28	24.32	1,300	31,584	24.295	24.30	23.10	25.50	24.28	24.32	1,300	24.295	-0.16%
2025-08-07	24.34	24.32	24.40	24.14	24.34	10,593	256,861	24.248	24.34	24.32	24.40	24.14	24.34	10,593	24.248	0.83%
2025-08-06	24.14	23.00	24.18	24.14	24.18	600	14,506	24.177	24.14	23.00	24.18	24.14	24.18	600	24.177	-0.17%
2025-08-05	24.18	24.18	24.40	24.10	24.18	3,100	74,718	24.103	24.18	24.18	24.40	24.10	24.18	3,100	24.103	0.83%
2025-08-04	23.98	23.90	24.88	23.76	23.94	83,900	1,996,286	23.794	23.98	23.90	24.88	23.76	23.94	83,900	23.794	1.10%
2025-08-01	23.72	23.50	23.86	23.80	23.90	200	4,770	23.850	23.72	23.50	23.86	23.80	23.90	200	23.850	-1.33%
2025-07-31	24.04	24.00	24.08	23.98	24.28	5,450	130,825	24.005	24.04	24.00	24.08	23.98	24.28	5,450	24.005	-1.80%
2025-07-30	24.48	23.00	24.48	24.38	24.60	54,260	1,327,778	24.471	24.48	23.00	24.48	24.38	24.60	54,260	24.471	0.33%
2025-07-29	24.40	24.38	24.46	24.24	24.36	17,600	427,680	24.300	24.40	24.38	24.46	24.24	24.36	17,600	24.300	0.08%
2025-07-28	24.38	24.16	24.40	24.24	24.40	85,300	2,072,909	24.301	24.38	24.16	24.40	24.24	24.40	85,300	24.301	0.33%
2025-07-25	24.30	24.20	24.34	24.24	24.36	116,100	2,824,033	24.324	24.30	24.20	24.34	24.24	24.36	116,100	24.324	-0.41%
2025-07-24	24.40	24.36	25.50	24.36	24.42	78,800	1,922,696	24.400	24.40	24.36	25.50	24.36	24.42	78,800	24.400	0.41%
2025-07-23	24.30	23.00	25.50	24.26	24.50	9,900	241,158	24.359	24.30	23.00	25.50	24.26	24.50	9,900	24.359	-1.78%
2025-07-22	24.74	24.72	25.50	24.50	24.74	14,920	366,680	24.576	24.74	24.72	25.50	24.50	24.74	14,920	24.576	0.98%
2025-07-21	24.50	24.30	25.30	24.42	24.50	131,800	3,224,056	24.462	24.50	24.30	25.30	24.42	24.50	131,800	24.462	0.57%
2025-07-18	24.36	22.30	25.30	24.24	24.36	243,300	5,906,340	24.276	24.36	22.30	25.30	24.24	24.36	243,300	24.276	1.00%
2025-07-17	24.12	24.06	24.80	24.10	24.14	157,850	3,808,002	24.124	24.12	24.06	24.80	24.10	24.14	157,850	24.124	0.42%
2025-07-16	24.02	22.30	24.04	24.00	24.14	277,350	6,680,580	24.087	24.02	22.30	24.04	24.00	24.14	277,350	24.087	-0.58%
2025-07-15	24.16	23.98	24.80	24.02	24.26	110,900	2,676,357	24.133	24.16	23.98	24.80	24.02	24.26	110,900	24.133	-0.25%
2025-07-14	24.22	22.30	24.80	24.22	24.22	49,800	1,206,156	24.220	24.22	22.30	24.80	24.22	24.22	49,800	24.220	0.17%
2025-07-11	24.18	22.30	24.80	24.18	24.48	132,550	3,218,292	24.280	24.18	22.30	24.80	24.18	24.48	132,550	24.280	0.00%
2025-07-10	24.18	22.30	24.80	24.02	24.22	108,950	2,632,481	24.162	24.18	22.30	24.80	24.02	24.22	108,950	24.162	0.67%
2025-07-09	24.02	22.30	24.80	24.00	24.06	134,750	3,236,837	24.021	24.02	22.30	24.80	24.00	24.06	134,750	24.021	0.08%
2025-07-08	24.00	22.30	24.80	23.94	24.06	18,695	448,169	23.973	24.00	22.30	24.80	23.94	24.06	18,695	23.973	0.50%
2025-07-07	23.88	23.00	24.80	-	-	0	0	-	23.88	23.00	24.80	-	-	0	-	-0.50%
2025-07-04	24.00	22.30	24.80	23.80	24.14	347,850	8,360,304	24.034	24.00	22.30	24.80	23.80	24.14	347,850	24.034	0.59%
2025-07-03	23.86	23.70	24.80	23.62	23.86	611,400	14,499,359	23.715	23.86	23.70	24.80	23.62	23.86	611,400	23.715	1.36%
2025-07-02	23.54	22.80	24.00	-	-	0	0	-	23.54	22.80	24.00	-	-	0	-	0.09%
2025-06-30	23.52	22.30	24.80	-	-	0	0	-	23.52	22.30	24.80	-	-	0	-	0.00%
2025-06-27	23.52	22.30	24.80	23.52	23.52	300	7,056	23.520	23.52	22.30	24.80	23.52	23.52	300	23.520	-1.09%
2025-06-26	23.78	22.30	24.80	-	-	0	0	-	23.78	22.30	24.80	-	-	0	-	0.00%
2025-06-25	23.78	22.30	24.80	23.52	23.72	9,750	229,400	23.528	23.78	22.30	24.80	23.52	23.72	9,750	23.528	1.54%
2025-06-24	23.42	22.30	23.50	23.38	23.52	8,450	198,063	23.439	23.42	22.30	23.50	23.38	23.52	8,450	23.439	1.30%
2025-06-23	23.12	22.30	-	23.12	23.12	10,000	231,200	23.120	23.12	22.30	-	23.12	23.12	10,000	23.120	0.00%
2025-06-20	23.12	22.82	24.80	23.08	23.16	95,271	2,201,796	23.111	23.12	22.82	24.80	23.08	23.16	95,271	23.111	0.52%
2025-06-19	23.00	22.82	23.00	-	-	0	0	-	23.00	22.82	23.00	-	-	0	-	-0.78%
2025-06-18	23.18	22.82	24.80	-	-	0	0	-	23.18	22.82	24.80	-	-	0	-	0.00%
2025-06-17	23.18	23.00	23.18	23.12	23.20	10,700	248,196	23.196	23.18	23.00	23.18	23.12	23.20	10,700	23.196	-0.09%
2025-06-16	23.20	23.00	24.80	23.18	23.18	500	11,590	23.180	23.20	23.00	24.80	23.18	23.18	500	23.180	0.00%
2025-06-13	23.20	22.80	24.80	23.32	23.32	450	10,494	23.320	23.20	22.80	24.80	23.32	23.32	450	23.320	-0.26%
2025-06-12	23.26	22.30	24.80	23.12	23.32	16,400	380,288	23.188	23.26	22.30	24.80	23.12	23.32	16,400	23.188	-0.09%
2025-06-11	23.28	22.30	24.80	23.14	23.30	80,450	1,868,067	23.220	23.28	22.30	24.80	23.14	23.30	80,450	23.220	0.78%
2025-06-10	23.10	22.30	23.28	23.24	23.24	2,000	46,480	23.240	23.10	22.30	23.28	23.24	23.24	2,000	23.240	-0.26%
2025-06-09	23.16	22.30	24.80	23.06	23.06	250	5,765	23.060	23.16	22.30	24.80	23.06	23.06	250	23.060	-0.17%
2025-06-06	23.20	22.30	25.00	23.20	23.20	20,421	473,768	23.200	23.20	22.30	25.00	23.20	23.20	20,421	23.200	0.09%
2025-06-05	23.18	23.10	25.00	23.16	23.20	13,300	308,468	23.193	23.18	23.10	25.00	23.16	23.20	13,300	23.193	0.26%
2025-06-04	23.12	22.30	-	23.20	23.20	500	11,600	23.200	23.12	22.30	-	23.20	23.20	500	23.200	0.61%
2025-06-03	22.98	22.30	-	-	-	0	0	-	22.98	22.30	-	-	-	0	-	1.32%
2025-06-02	22.68	22.30	-	22.46	22.82	14,800	335,604	22.676	22.68	22.30	-	22.46	22.82	14,800	22.676	-1.31%
2025-05-30	22.98	22.68	-	23.00	23.00	250	5,750	23.000	22.98	22.68	-	23.00	23.00	250	23.000	-0.61%
2025-05-29	23.12	22.68	-	23.04	23.12	2,500	57,616	23.046	23.12	22.68	-	23.04	23.12	2,500	23.046	0.26%
2025-05-28	23.06	22.30	23.06	-	-	0	0	-	23.06	22.30	23.06	-	-	0	-	-0.17%
2025-05-27	23.10	22.30	24.80	-	-	0	0	-	23.10	22.30	24.80	-	-	0	-	-0.86%
2025-05-26	23.30	23.00	24.80	-	-	0	0	-	23.30	23.00	24.80	-	-	0	-	-0.68%
2025-05-23	23.46	23.00	24.80	23.46	23.70	4,220	99,752	23.638	23.46	23.00	24.80	23.46	23.70	4,220	23.638	-0.26%
2025-05-22	23.52	23.00	24.80	23.52	23.62	600	14,152	23.587	23.52	23.00	24.80	23.52	23.62	600	23.587	-0.51%
2025-05-21	23.64	23.00	23.66	23.36	23.68	30,500	719,720	23.597	23.64	23.00	23.66	23.36	23.68	30,500	23.597	1.29%
2025-05-20	23.34	23.00	23.46	-	-	0	0	-	23.34	23.00	23.46	-	-	0	-	0.60%
2025-05-19	23.20	23.00	24.80	23.18	23.18	50	1,159	23.180	23.20	23.00	24.80	23.18	23.18	50	23.180	-0.51%
2025-05-16	23.32	23.00	24.80	23.32	23.36	71,600	1,671,200	23.341	23.32	23.00	24.80	23.32	23.36	71,600	23.341	-0.43%
2025-05-15	23.42	23.00	24.80	23.40	23.42	1,900	44,492	23.417	23.42	23.00	24.80	23.40	23.42	1,900	23.417	-0.51%
2025-05-14	23.54	23.00	24.80	23.22	23.58	3,600	84,333	23.426	23.54	23.00	24.80	23.22	23.58	3,600	23.426	1.64%
2025-05-13	23.16	22.90	23.28	23.18	23.32	1,000	23,250	23.250	23.16	22.90	23.28	23.18	23.32	1,000	23.250	-0.69%
2025-05-12	23.32	22.90	23.56	22.94	23.30	6,000	137,844	22.974	23.32	22.90	23.56	22.94	23.30	6,000	22.974	2.64%
2025-05-09	22.72	22.62	22.78	22.70	22.72	11,521	261,556	22.703	22.72	22.62	22.78	22.70	22.72	11,521	22.703	0.26%
2025-05-08	22.66	22.30	22.80	-	-	0	0	-	22.66	22.30	22.80	-	-	0	-	0.53%
2025-05-07	22.54	22.30	23.00	22.54	22.54	5,000	112,700	22.540	22.54	22.30	23.00	22.54	22.54	5,000	22.540	0.81%
2025-05-06	22.36	22.00	23.00	22.28	22.36	350	7,814	22.326	22.36	22.00	23.00	22.28	22.36	350	22.326	0.00%
2025-05-02	22.36	22.22	22.42	22.12	22.34	24,000	531,700	22.154	22.36	22.22	22.42	22.12	22.34	24,000	22.154	1.18%
2025-04-30	22.10	20.00	23.00	22.10	22.14	1,200	26,560	22.133	22.10	20.00	23.00	22.10	22.14	1,200	22.133	-0.36%
2025-04-29	22.18	20.00	23.00	-	-	0	0	-	22.18	20.00	23.00	-	-	0	-	0.27%
2025-04-28	22.12	22.00	23.00	22.12	22.12	1,100	24,332	22.120	22.12	22.00	23.00	22.12	22.12	1,100	22.120	-0.81%
2025-04-25	22.30	20.00	23.80	22.30	22.30	11,000	245,300	22.300	22.30	20.00	23.80	22.30	22.30	11,000	22.300	0.27%
2025-04-24	22.24	20.00	23.80	-	-	22	491	22.318	22.24	20.00	23.80	-	-	22	22.318	0.00%
2025-04-23	22.24	20.00	23.80	22.18	22.30	126,800	2,818,000	22.224	22.24	20.00	23.80	22.18	22.30	126,800	22.224	0.36%
2025-04-22	22.16	20.00	22.28	22.02	22.24	293,350	6,485,740	22.109	22.16	20.00	22.28	22.02	22.24	293,350	22.109	0.54%
2025-04-17	22.04	20.00	22.28	21.76	21.80	40,000	871,242	21.781	22.04	20.00	22.28	21.76	21.80	40,000	21.781	0.92%
2025-04-16	21.84	20.00	22.28	21.64	21.90	124,750	2,713,770	21.754	21.84	20.00	22.28	21.64	21.90	124,750	21.754	-0.09%
2025-04-15	21.86	20.00	22.28	21.76	21.78	1,250	27,215	21.772	21.86	20.00	22.28	21.76	21.78	1,250	21.772	-0.09%
2025-04-14	21.88	21.88	22.28	21.80	21.88	53,000	1,156,840	21.827	21.88	21.88	22.28	21.80	21.88	53,000	21.827	0.92%
2025-04-11	21.68	20.00	21.68	21.66	21.68	24,000	519,920	21.663	21.68	20.00	21.68	21.66	21.68	24,000	21.663	1.88%
2025-04-10	21.28	20.50	22.28	21.28	21.50	23,300	497,750	21.363	21.28	20.50	22.28	21.28	21.50	23,300	21.363	0.66%
2025-04-09	21.14	-	22.28	20.64	21.14	86,800	1,807,892	20.828	21.14	-	22.28	20.64	21.14	86,800	20.828	1.93%
2025-04-08	20.74	-	22.28	20.42	20.74	216,700	4,463,489	20.598	20.74	-	22.28	20.42	20.74	216,700	20.598	4.12%
2025-04-07	19.92	-	22.28	19.92	21.50	401,700	8,306,346	20.678	19.92	-	22.28	19.92	21.50	401,700	20.678	-10.67%
2025-04-03	22.30	21.50	22.50	22.30	22.34	11,000	245,320	22.302	22.30	21.50	22.50	22.30	22.34	11,000	22.302	-1.24%
2025-04-02	22.58	22.50	23.00	22.60	22.60	500	11,300	22.600	22.58	22.50	23.00	22.60	22.60	500	22.600	-0.27%
2025-04-01	22.64	22.50	23.00	-	-	0	0	-	22.64	22.50	23.00	-	-	0	-	-0.61%
2025-03-31	22.78	22.50	22.90	22.80	22.98	5,050	115,689	22.909	22.78	22.50	22.90	22.80	22.98	5,050	22.909	-0.09%
2025-03-28	22.80	22.50	22.98	22.78	22.84	2,000	45,620	22.810	22.80	22.50	22.98	22.78	22.84	2,000	22.810	-0.70%
2025-03-27	22.96	22.50	22.98	22.96	22.96	100	2,296	22.960	22.96	22.50	22.98	22.96	22.96	100	22.960	0.35%
2025-03-26	22.88	22.50	23.64	-	-	0	0	-	22.88	22.50	23.64	-	-	0	-	0.00%
2025-03-25	22.88	22.50	23.00	22.88	22.88	84,450	1,932,216	22.880	22.88	22.50	23.00	22.88	22.88	84,450	22.880	-0.69%
2025-03-24	23.04	22.50	23.64	22.94	22.96	2,200	50,490	22.950	23.04	22.50	23.64	22.94	22.96	2,200	22.950	1.05%
2025-03-21	22.80	22.50	23.64	22.80	23.26	6,921	159,459	23.040	22.80	22.50	23.64	22.80	23.26	6,921	23.040	-2.40%
2025-03-20	23.36	23.26	23.54	-	-	0	0	-	23.36	23.26	23.54	-	-	0	-	-0.76%
2025-03-19	23.54	23.26	23.64	23.42	23.54	550	12,941	23.529	23.54	23.26	23.64	23.42	23.54	550	23.529	0.51%
2025-03-18	23.42	23.26	23.50	23.42	23.54	2,700	63,498	23.518	23.42	23.26	23.50	23.42	23.54	2,700	23.518	0.09%
2025-03-17	23.40	21.50	23.50	23.48	23.70	200	4,727	23.635	23.40	21.50	23.50	23.48	23.70	200	23.635	-0.43%
2025-03-14	23.50	21.50	23.90	23.36	23.60	35,850	842,506	23.501	23.50	21.50	23.90	23.36	23.60	35,850	23.501	2.80%
2025-03-13	22.86	22.20	22.98	22.86	22.96	12,500	286,750	22.940	22.86	22.20	22.98	22.86	22.96	12,500	22.940	-0.17%
2025-03-12	22.90	21.50	24.80	23.00	23.00	400	9,200	23.000	22.90	21.50	24.80	23.00	23.00	400	23.000	0.09%
2025-03-11	22.88	22.68	24.80	22.66	22.80	11,950	270,834	22.664	22.88	22.68	24.80	22.66	22.80	11,950	22.664	0.35%
2025-03-10	22.80	22.20	24.70	22.80	22.80	150	3,420	22.800	22.80	22.20	24.70	22.80	22.80	150	22.800	-0.70%
2025-03-07	22.96	21.50	23.30	22.94	23.00	18,121	416,483	22.983	22.96	21.50	23.30	22.94	23.00	18,121	22.983	-0.26%
2025-03-06	23.02	21.50	24.80	22.96	23.04	7,400	170,480	23.038	23.02	21.50	24.80	22.96	23.04	7,400	23.038	1.86%
2025-03-05	22.60	22.50	22.70	22.56	22.56	650	14,664	22.560	22.60	22.50	22.70	22.56	22.56	650	22.560	1.16%
2025-03-04	22.34	22.00	24.80	22.30	22.30	900	20,070	22.300	22.34	22.00	24.80	22.30	22.30	900	22.300	-0.80%
2025-03-03	22.52	22.00	24.80	22.50	22.70	82,300	1,862,130	22.626	22.52	22.00	24.80	22.50	22.70	82,300	22.626	-0.53%
2025-02-28	22.64	22.00	24.80	22.62	22.90	27,700	630,673	22.768	22.64	22.00	24.80	22.62	22.90	27,700	22.768	-2.08%
2025-02-27	23.12	23.00	24.80	23.00	23.22	114,300	2,633,936	23.044	23.12	23.00	24.80	23.00	23.22	114,300	23.044	0.09%
2025-02-26	23.10	23.00	24.80	23.00	23.12	47,800	1,104,513	23.107	23.10	23.00	24.80	23.00	23.12	47,800	23.107	0.52%
2025-02-25	22.98	21.50	23.80	23.00	23.00	50	1,150	23.000	22.98	21.50	23.80	23.00	23.00	50	23.000	-1.29%
2025-02-24	23.28	21.50	23.80	23.18	23.40	473,450	11,031,792	23.301	23.28	21.50	23.80	23.18	23.40	473,450	23.301	-0.34%
2025-02-21	23.36	23.30	23.80	23.08	23.38	19,121	445,918	23.321	23.36	23.30	23.80	23.08	23.38	19,121	23.321	2.01%
2025-02-20	22.90	22.90	24.80	22.90	22.90	1,000	22,900	22.900	22.90	22.90	24.80	22.90	22.90	1,000	22.900	-0.35%
2025-02-19	22.98	21.50	24.80	22.88	22.98	500	11,485	22.970	22.98	21.50	24.80	22.88	22.98	500	22.970	0.00%
2025-02-18	22.98	21.50	24.80	22.98	24.80	2,400	56,201	23.417	22.98	21.50	24.80	22.98	24.80	2,400	23.417	-0.09%
2025-02-17	23.00	21.50	24.80	23.00	23.20	46,300	1,067,755	23.062	23.00	21.50	24.80	23.00	23.20	46,300	23.062	-1.29%
2025-02-14	23.30	22.00	24.80	22.82	23.30	13,250	303,577	22.911	23.30	22.00	24.80	22.82	23.30	13,250	22.911	2.82%
2025-02-13	22.66	22.00	24.80	22.66	22.92	11,450	259,726	22.683	22.66	22.00	24.80	22.66	22.92	11,450	22.683	0.00%
2025-02-12	22.66	22.66	24.80	22.46	22.54	8,750	197,200	22.537	22.66	22.66	24.80	22.46	22.54	8,750	22.537	0.89%
2025-02-11	22.46	22.42	24.80	22.44	22.50	375,100	8,423,927	22.458	22.46	22.42	24.80	22.44	22.50	375,100	22.458	-0.53%
2025-02-10	22.58	22.50	24.80	22.44	22.60	235,239	5,295,999	22.513	22.58	22.50	24.80	22.44	22.60	235,239	22.513	0.18%
2025-02-07	22.54	22.00	-	22.18	22.62	148,755	3,350,345	22.523	22.54	22.00	-	22.18	22.62	148,755	22.523	1.44%
2025-02-06	22.22	22.22	-	21.96	22.20	5,400	119,712	22.169	22.22	22.22	-	21.96	22.20	5,400	22.169	1.09%
2025-02-05	21.98	21.92	21.98	21.92	22.28	109,850	2,421,850	22.047	21.98	21.92	21.98	21.92	22.28	109,850	22.047	-1.79%
2025-02-04	22.38	21.50	-	22.00	22.44	140,900	3,151,022	22.364	22.38	21.50	-	22.00	22.44	140,900	22.364	2.19%
2025-02-03	21.90	21.50	-	21.72	21.92	42,700	934,951	21.896	21.90	21.50	-	21.72	21.92	42,700	21.896	-1.26%
2025-01-28	22.18	22.06	-	22.14	22.22	73,500	1,629,876	22.175	22.18	22.06	-	22.14	22.22	73,500	22.175	0.00%
2025-01-27	22.18	21.50	-	22.18	22.32	275,250	6,119,405	22.232	22.18	21.50	-	22.18	22.32	275,250	22.232	-0.18%
2025-01-24	22.22	22.02	-	22.12	22.24	21,750	482,251	22.172	22.22	22.02	-	22.12	22.24	21,750	22.172	0.91%
2025-01-23	22.02	21.50	-	22.02	22.16	18,100	399,829	22.090	22.02	21.50	-	22.02	22.16	18,100	22.090	0.27%
2025-01-22	21.96	-	-	21.90	22.20	62,372	1,370,196	21.968	21.96	-	-	21.90	22.20	62,372	21.968	-1.08%
2025-01-21	22.20	-	-	22.24	22.24	1,150	25,576	22.240	22.20	-	-	22.24	22.24	1,150	22.240	0.73%
2025-01-20	22.04	-	22.16	22.04	22.16	4,150	91,668	22.089	22.04	-	22.16	22.04	22.16	4,150	22.089	1.29%
2025-01-17	21.76	-	-	-	-	0	0	-	21.76	-	-	-	-	0	-	-0.27%
2025-01-16	21.82	-	-	21.86	22.02	15,050	330,653	21.970	21.82	-	-	21.86	22.02	15,050	21.970	-0.18%
2025-01-15	21.86	-	-	-	-	0	0	-	21.86	-	-	-	-	0	-	-0.27%
2025-01-14	21.92	-	-	21.48	21.92	31,000	672,490	21.693	21.92	-	-	21.48	21.92	31,000	21.693	2.24%
2025-01-13	21.44	-	-	21.44	21.52	33,150	711,657	21.468	21.44	-	-	21.44	21.52	33,150	21.468	-0.28%
2025-01-10	21.50	-	-	21.48	21.82	21,350	462,223	21.650	21.50	-	-	21.48	21.82	21,350	21.650	-1.19%
2025-01-09	21.76	-	-	21.76	21.78	31,500	686,040	21.779	21.76	-	-	21.76	21.78	31,500	21.779	-0.27%
2025-01-08	21.82	-	-	21.72	21.86	15,822	345,318	21.825	21.82	-	-	21.72	21.86	15,822	21.825	-0.64%
2025-01-07	21.96	21.88	-	21.66	21.84	47,500	1,036,243	21.816	21.96	21.88	-	21.66	21.84	47,500	21.816	1.20%
2025-01-06	21.70	21.68	-	21.64	21.74	21,450	465,211	21.688	21.70	21.68	-	21.64	21.74	21,450	21.688	-0.55%
2025-01-03	21.82	-	-	21.80	22.10	42,500	929,310	21.866	21.82	-	-	21.80	22.10	42,500	21.866	-0.82%
2025-01-02	22.00	-	-	22.00	22.54	31,750	705,211	22.211	22.00	-	-	22.00	22.54	31,750	22.211	-3.85%
2024-12-31	22.88	22.82	22.88	22.96	23.06	40,150	924,644	23.030	22.88	22.82	22.88	22.96	23.06	40,150	23.030	-0.61%
2024-12-30	23.02	-	-	23.02	23.02	4,000	92,080	23.020	23.02	-	-	23.02	23.02	4,000	23.020	0.44%
2024-12-27	22.92	-	22.92	22.92	22.94	17,600	403,742	22.940	22.92	-	22.92	22.92	22.94	17,600	22.940	0.44%
2024-12-24	22.82	22.80	22.86	-	-	0	0	-	22.82	22.80	22.86	-	-	0	-	0.88%
2024-12-23	22.62	-	-	22.50	22.76	32,800	743,490	22.667	22.62	-	-	22.50	22.76	32,800	22.667	1.07%
2024-12-20	22.38	-	-	22.38	22.56	59,071	1,325,885	22.446	22.38	-	-	22.38	22.56	59,071	22.446	-0.80%
2024-12-19	22.56	-	-	22.50	22.56	27,000	608,120	22.523	22.56	-	-	22.50	22.56	27,000	22.523	-0.35%
2024-12-18	22.64	-	-	22.64	22.64	250	5,660	22.640	22.64	-	-	22.64	22.64	250	22.640	0.18%
2024-12-17	22.60	-	-	22.44	22.68	25,900	582,697	22.498	22.60	-	-	22.44	22.68	25,900	22.498	0.89%
2024-12-16	22.40	-	22.48	22.38	22.42	53,300	1,192,966	22.382	22.40	-	22.48	22.38	22.42	53,300	22.382	-0.36%
2024-12-13	22.48	-	-	22.48	22.94	47,150	1,080,342	22.913	22.48	-	-	22.48	22.94	47,150	22.913	-2.85%
2024-12-12	23.14	-	-	22.98	23.22	10,750	248,076	23.077	23.14	-	-	22.98	23.22	10,750	23.077	1.31%
2024-12-11	22.84	-	-	22.80	22.96	159,650	3,651,008	22.869	22.84	-	-	22.80	22.96	159,650	22.869	-0.87%
2024-12-10	23.04	-	26.88	23.06	23.80	38,450	902,759	23.479	23.04	-	26.88	23.06	23.80	38,450	23.479	-3.03%
2024-12-09	23.76	-	-	22.70	23.30	75,050	1,731,700	23.074	23.76	-	-	22.70	23.30	75,050	23.074	4.12%
2024-12-06	22.82	22.84	-	22.54	22.90	80,721	1,822,445	22.577	22.82	22.84	-	22.54	22.90	80,721	22.577	1.69%
2024-12-05	22.44	-	22.66	22.44	22.44	2,300	51,612	22.440	22.44	-	22.66	22.44	22.44	2,300	22.440	-0.36%
2024-12-04	22.52	-	-	-	-	0	0	-	22.52	-	-	-	-	0	-	0.00%
2024-12-03	22.52	-	-	22.38	22.62	107,150	2,408,736	22.480	22.52	-	-	22.38	22.62	107,150	22.480	0.09%
2024-12-02	22.50	-	-	22.46	22.64	21,750	488,820	22.474	22.50	-	-	22.46	22.64	21,750	22.474	-0.09%
2024-11-29	22.52	-	-	-	-	0	0	-	22.52	-	-	-	-	0	-	0.90%
2024-11-28	22.32	-	-	22.48	22.48	3,400	76,432	22.480	22.32	-	-	22.48	22.48	3,400	22.480	-0.98%
2024-11-27	22.54	-	-	22.30	22.50	14,300	320,698	22.426	22.54	-	-	22.30	22.50	14,300	22.426	1.99%
2024-11-26	22.10	-	-	22.08	22.16	21,900	484,356	22.117	22.10	-	-	22.08	22.16	21,900	22.117	0.18%
2024-11-25	22.06	-	-	22.06	22.40	20,500	453,258	22.110	22.06	-	-	22.06	22.40	20,500	22.110	-1.34%
2024-11-22	22.36	-	-	22.36	23.02	29,350	664,067	22.626	22.36	-	-	22.36	23.02	29,350	22.626	-3.04%
2024-11-21	23.06	22.80	-	22.96	22.96	3,771	86,582	22.960	23.06	22.80	-	22.96	22.96	3,771	22.960	0.26%
2024-11-20	23.00	22.92	-	22.94	23.00	39,700	911,900	22.970	23.00	22.92	-	22.94	23.00	39,700	22.970	0.26%
2024-11-19	22.94	-	-	22.88	22.94	18,650	426,760	22.883	22.94	-	-	22.88	22.94	18,650	22.883	0.17%
2024-11-18	22.90	-	-	22.98	23.30	8,000	185,032	23.129	22.90	-	-	22.98	23.30	8,000	23.129	0.26%
2024-11-15	22.84	-	-	22.84	23.32	172,050	3,984,733	23.160	22.84	-	-	22.84	23.32	172,050	23.160	-1.38%
2024-11-14	23.16	23.00	26.88	23.34	23.66	125,000	2,934,421	23.475	23.16	23.00	26.88	23.34	23.66	125,000	23.475	-2.11%
2024-11-13	23.66	-	23.68	23.38	23.66	81,450	1,917,718	23.545	23.66	-	23.68	23.38	23.66	81,450	23.545	1.11%
2024-11-12	23.40	23.20	23.80	23.40	24.08	63,750	1,514,257	23.753	23.40	23.20	23.80	23.40	24.08	63,750	23.753	-1.68%
2024-11-11	23.80	-	26.88	23.50	23.84	57,600	1,367,596	23.743	23.80	-	26.88	23.50	23.84	57,600	23.743	-1.08%
2024-11-08	24.06	-	26.88	24.00	24.52	43,850	1,063,257	24.248	24.06	-	26.88	24.00	24.52	43,850	24.248	-1.31%
2024-11-07	24.38	24.02	-	23.70	24.44	48,870	1,181,407	24.174	24.38	24.02	-	23.70	24.44	48,870	24.174	3.04%
2024-11-06	23.66	23.00	24.26	23.48	24.04	119,050	2,846,124	23.907	23.66	23.00	24.26	23.48	24.04	119,050	23.907	-2.23%
2024-11-05	24.20	23.90	24.26	23.50	24.14	45,150	1,077,228	23.859	24.20	23.90	24.26	23.50	24.14	45,150	23.859	2.37%
2024-11-04	23.64	23.60	-	23.48	23.48	5,000	117,400	23.480	23.64	23.60	-	23.48	23.48	5,000	23.480	1.03%
2024-11-01	23.40	-	-	23.30	23.58	26,050	611,470	23.473	23.40	-	-	23.30	23.58	26,050	23.473	0.86%
2024-10-31	23.20	-	-	23.18	23.30	54,300	1,263,230	23.264	23.20	-	-	23.18	23.30	54,300	23.264	-0.43%
2024-10-30	23.30	23.28	-	23.18	23.50	9,700	225,797	23.278	23.30	23.28	-	23.18	23.50	9,700	23.278	-0.68%
2024-10-29	23.46	23.40	-	23.52	23.70	6,250	147,900	23.664	23.46	23.40	-	23.52	23.70	6,250	23.664	-0.76%
2024-10-28	23.64	23.00	-	23.60	23.60	5,100	120,360	23.600	23.64	23.00	-	23.60	23.60	5,100	23.600	-0.34%
2024-10-25	23.72	-	23.72	23.58	23.86	42,100	1,001,502	23.789	23.72	-	23.72	23.58	23.86	42,100	23.789	0.59%
2024-10-24	23.58	23.38	23.86	23.58	23.66	7,900	187,418	23.724	23.58	23.38	23.86	23.58	23.66	7,900	23.724	-1.26%
2024-10-23	23.88	-	-	23.88	24.06	18,070	433,507	23.990	23.88	-	-	23.88	24.06	18,070	23.990	0.00%
2024-10-22	23.88	23.70	-	23.80	24.02	33,150	792,714	23.913	23.88	23.70	-	23.80	24.02	33,150	23.913	0.34%
2024-10-21	23.80	-	24.98	23.74	24.08	53,650	1,284,003	23.933	23.80	-	24.98	23.74	24.08	53,650	23.933	-1.16%
2024-10-18	24.08	24.00	-	22.98	24.22	132,150	3,131,403	23.696	24.08	24.00	-	22.98	24.22	132,150	23.696	5.89%
2024-10-17	22.74	22.76	-	22.74	23.44	52,850	1,217,471	23.036	22.74	22.76	-	22.74	23.44	52,850	23.036	-2.15%
2024-10-16	23.24	-	-	23.14	23.40	127,150	2,953,785	23.231	23.24	-	-	23.14	23.40	127,150	23.231	-0.77%
2024-10-15	23.42	23.40	27.50	23.34	24.12	577,800	13,621,035	23.574	23.42	23.40	27.50	23.34	24.12	577,800	23.574	-3.54%
2024-10-14	24.28	23.84	27.50	23.84	24.72	977,700	23,652,543	24.192	24.28	23.84	27.50	23.84	24.72	977,700	24.192	-1.06%
2024-10-10	24.54	24.30	27.00	24.20	24.92	53,650	1,316,729	24.543	24.54	24.30	27.00	24.20	24.92	53,650	24.543	3.46%
2024-10-09	23.72	23.72	25.30	23.70	27.00	211,400	5,193,595	24.568	23.72	23.72	25.30	23.70	27.00	211,400	24.568	-5.50%
2024-10-08	25.10	25.02	28.26	25.06	29.80	561,873	14,527,114	25.855	25.10	25.02	28.26	25.06	29.80	561,873	25.855	-13.75%
2024-10-07	29.10	28.32	29.10	28.00	29.50	193,900	5,567,510	28.713	29.10	28.32	29.10	28.00	29.50	193,900	28.713	5.36%
2024-10-04	27.62	27.62	28.20	26.80	27.62	426,200	11,549,474	27.099	27.62	27.62	28.20	26.80	27.62	426,200	27.099	3.06%
2024-10-03	26.80	26.30	26.90	25.98	27.00	507,950	13,338,182	26.259	26.80	26.30	26.90	25.98	27.00	507,950	26.259	1.59%
2024-10-02	26.38	26.12	26.50	25.26	26.66	478,000	12,424,965	25.994	26.38	26.12	26.50	25.26	26.66	478,000	25.994	8.03%
2024-09-30	24.42	-	25.10	23.70	25.12	140,950	3,442,653	24.425	24.42	-	25.10	23.70	25.12	140,950	24.425	3.04%
2024-09-27	23.70	23.50	23.78	22.64	23.74	532,550	12,323,780	23.141	23.70	23.50	23.78	22.64	23.74	532,550	23.141	4.96%
2024-09-26	22.58	22.60	-	21.40	22.60	58,750	1,288,386	21.930	22.58	22.60	-	21.40	22.60	58,750	21.930	5.22%
2024-09-25	21.46	21.40	21.50	21.68	21.80	18,300	398,211	21.760	21.46	21.40	21.50	21.68	21.80	18,300	21.760	2.00%
2024-09-24	21.04	-	-	20.80	21.04	40,550	848,432	20.923	21.04	-	-	20.80	21.04	40,550	20.923	5.09%
2024-09-23	20.02	19.98	-	20.08	20.12	124	2,491	20.089	20.02	19.98	-	20.08	20.12	124	20.089	0.45%
2024-09-20	19.93	-	-	19.87	19.93	11,450	227,869	19.901	19.93	-	-	19.87	19.93	11,450	19.901	0.20%
2024-09-19	19.89	-	-	19.55	19.89	14,100	278,474	19.750	19.89	-	-	19.55	19.89	14,100	19.750	0.91%
2024-09-17	19.71	19.69	-	19.64	19.71	34,650	682,582	19.699	19.71	19.69	-	19.64	19.71	34,650	19.699	0.41%
2024-09-16	19.63	-	-	19.56	19.63	10,000	195,950	19.595	19.63	-	-	19.56	19.63	10,000	19.595	0.20%
2024-09-13	19.59	-	-	19.60	19.64	30,050	589,982	19.633	19.59	-	-	19.60	19.64	30,050	19.633	0.46%
2024-09-12	19.50	-	-	19.55	19.60	20,000	391,350	19.568	19.50	-	-	19.55	19.60	20,000	19.568	-0.36%
2024-09-11	19.57	-	-	19.53	19.60	26,000	508,680	19.565	19.57	-	-	19.53	19.60	26,000	19.565	-0.31%
2024-09-10	19.63	19.50	-	19.55	19.64	23,550	461,860	19.612	19.63	19.50	-	19.55	19.64	23,550	19.612	0.26%
2024-09-09	19.58	19.50	-	19.54	19.74	41,800	819,402	19.603	19.58	19.50	-	19.54	19.74	41,800	19.603	-1.85%
2024-09-05	19.95	-	-	19.94	19.95	1,600	31,914	19.946	19.95	-	-	19.94	19.95	1,600	19.946	0.00%
2024-09-04	19.95	19.93	-	19.95	20.00	6,000	119,765	19.961	19.95	19.93	-	19.95	20.00	6,000	19.961	-0.84%
2024-09-03	20.12	-	-	20.12	20.12	50	1,006	20.120	20.12	-	-	20.12	20.12	50	20.120	-0.10%
2024-09-02	20.14	20.08	23.50	20.20	20.30	550	11,140	20.255	20.14	20.08	23.50	20.20	20.30	550	20.255	-2.33%
2024-08-30	20.62	-	-	20.42	20.68	10,350	212,729	20.554	20.62	-	-	20.42	20.68	10,350	20.554	2.28%
2024-08-29	20.16	20.08	-	20.08	20.16	8,200	164,912	20.111	20.16	20.08	-	20.08	20.16	8,200	20.111	0.10%
2024-08-28	20.14	20.00	-	20.12	20.36	6,100	123,976	20.324	20.14	20.00	-	20.12	20.36	6,100	20.324	-1.08%
2024-08-27	20.36	-	23.50	20.36	20.36	5,000	101,800	20.360	20.36	-	23.50	20.36	20.36	5,000	20.360	-0.39%
2024-08-26	20.44	-	23.50	20.52	20.52	5,000	102,600	20.520	20.44	-	23.50	20.52	20.52	5,000	20.520	0.00%
2024-08-23	20.44	-	-	20.34	20.36	17,950	365,222	20.347	20.44	-	-	20.34	20.36	17,950	20.347	0.39%
2024-08-22	20.36	-	-	-	-	0	0	-	20.36	-	-	-	-	0	-	0.30%
2024-08-21	20.30	-	-	20.20	20.36	28,224	570,543	20.215	20.30	-	-	20.20	20.36	28,224	20.215	0.20%
2024-08-20	20.26	20.14	-	20.26	20.26	100	2,026	20.260	20.26	20.14	-	20.26	20.26	100	20.260	-0.20%
2024-08-19	20.30	20.30	-	20.28	20.44	27,950	568,487	20.339	20.30	20.30	-	20.28	20.44	27,950	20.339	0.79%
2024-08-16	20.14	19.90	-	20.02	20.18	293,750	5,917,977	20.146	20.14	19.90	-	20.02	20.18	293,750	20.146	0.20%
2024-08-15	20.10	19.78	-	19.88	20.12	3,200	64,104	20.033	20.10	19.78	-	19.88	20.12	3,200	20.033	0.85%
2024-08-14	19.93	-	-	19.93	20.00	11,750	234,245	19.936	19.93	-	-	19.93	20.00	11,750	19.936	0.15%
2024-08-13	19.90	19.85	20.00	19.79	19.92	149,600	2,973,253	19.875	19.90	19.85	20.00	19.79	19.92	149,600	19.875	0.00%
2024-08-12	19.90	19.86	20.10	19.91	19.96	89,450	1,784,000	19.944	19.90	19.86	20.10	19.91	19.96	89,450	19.944	-0.30%
2024-08-09	19.96	-	19.98	19.96	20.10	542,000	10,852,574	20.023	19.96	-	19.98	19.96	20.10	542,000	20.023	-0.05%
2024-08-08	19.97	-	-	19.80	20.00	2,250	44,560	19.804	19.97	-	-	19.80	20.00	2,250	19.804	0.71%
2024-08-07	19.83	-	19.92	19.83	19.93	9,574	190,630	19.911	19.83	-	19.92	19.83	19.93	9,574	19.911	-0.50%
2024-08-06	19.93	19.91	-	19.93	20.10	55,700	1,116,619	20.047	19.93	19.91	-	19.93	20.10	55,700	20.047	-0.75%
2024-08-05	20.08	-	-	20.06	20.38	32,000	649,832	20.307	20.08	-	-	20.06	20.38	32,000	20.307	-0.30%
2024-08-02	20.14	20.14	-	20.14	20.24	43,450	875,828	20.157	20.14	20.14	-	20.14	20.24	43,450	20.157	-1.08%
2024-08-01	20.36	-	23.50	20.40	20.60	16,950	346,799	20.460	20.36	-	23.50	20.40	20.60	16,950	20.460	-1.17%
2024-07-31	20.60	20.60	-	20.24	20.60	35,000	718,380	20.525	20.60	20.60	-	20.24	20.60	35,000	20.525	3.00%
2024-07-30	20.00	19.98	-	19.96	20.08	147,350	2,945,310	19.989	20.00	19.98	-	19.96	20.08	147,350	19.989	-1.09%
2024-07-29	20.22	-	-	20.24	20.34	20,300	411,384	20.265	20.22	-	-	20.24	20.34	20,300	20.265	-0.49%
2024-07-26	20.32	-	-	20.32	20.40	23,150	471,860	20.383	20.32	-	-	20.32	20.40	23,150	20.383	-0.20%
2024-07-25	20.36	-	23.50	20.18	20.42	20,150	411,003	20.397	20.36	-	23.50	20.18	20.42	20,150	20.397	-0.39%
2024-07-24	20.44	-	23.50	20.44	20.70	40,800	837,050	20.516	20.44	-	23.50	20.44	20.70	40,800	20.516	-2.57%
2024-07-23	20.98	20.70	23.50	20.98	21.20	11,650	245,225	21.049	20.98	20.70	23.50	20.98	21.20	11,650	21.049	-1.87%
2024-07-22	21.38	21.00	21.50	21.26	21.52	44,646	959,468	21.491	21.38	21.00	21.50	21.26	21.52	44,646	21.491	-0.74%
2024-07-19	21.54	21.54	21.60	21.42	21.54	23,000	495,037	21.523	21.54	21.54	21.60	21.42	21.54	23,000	21.523	-0.55%
2024-07-18	21.66	20.70	23.50	21.48	21.66	49,700	1,073,642	21.602	21.66	20.70	23.50	21.48	21.66	49,700	21.602	0.37%
2024-07-17	21.58	20.70	22.52	21.50	21.56	31,950	688,611	21.553	21.58	20.70	22.52	21.50	21.56	31,950	21.553	0.28%
2024-07-16	21.52	20.70	23.50	21.46	21.50	25,000	536,900	21.476	21.52	20.70	23.50	21.46	21.50	25,000	21.476	0.47%
2024-07-15	21.42	20.70	21.44	21.44	21.44	500	10,720	21.440	21.42	20.70	21.44	21.44	21.44	500	21.440	-0.28%
2024-07-12	21.48	20.70	21.48	21.40	21.48	2,600	55,750	21.442	21.48	20.70	21.48	21.40	21.48	2,600	21.442	0.47%
2024-07-11	21.38	20.70	-	21.38	21.38	50	1,069	21.380	21.38	20.70	-	21.38	21.38	50	21.380	1.23%
2024-07-10	21.12	20.70	-	21.22	21.24	7,200	152,844	21.228	21.12	20.70	-	21.22	21.24	7,200	21.228	-0.56%
2024-07-09	21.24	20.70	-	20.90	21.26	626,050	13,189,880	21.068	21.24	20.70	-	20.90	21.26	626,050	21.068	1.53%
2024-07-08	20.92	20.70	21.20	20.92	20.96	3,923	82,130	20.936	20.92	20.70	21.20	20.92	20.96	3,923	20.936	-0.19%
2024-07-05	20.96	20.92	21.20	20.76	21.04	274,100	5,694,205	20.774	20.96	20.92	21.20	20.76	21.04	274,100	20.774	-0.66%
2024-07-04	21.10	20.70	21.50	21.10	21.26	14,400	304,273	21.130	21.10	20.70	21.50	21.10	21.26	14,400	21.130	0.00%
2024-07-03	21.10	21.10	23.50	21.10	21.10	50	1,055	21.100	21.10	21.10	23.50	21.10	21.10	50	21.100	-0.09%
2024-07-02	21.12	20.70	23.50	-	-	0	0	-	21.12	20.70	23.50	-	-	0	-	0.38%
2024-06-28	21.04	20.70	23.50	21.06	21.06	5,000	105,300	21.060	21.04	20.70	23.50	21.06	21.06	5,000	21.060	0.29%
2024-06-27	20.98	20.90	23.50	20.96	20.98	3,500	73,410	20.974	20.98	20.90	23.50	20.96	20.98	3,500	20.974	-0.38%
2024-06-26	21.06	20.70	23.50	20.98	21.06	38,850	815,566	20.993	21.06	20.70	23.50	20.98	21.06	38,850	20.993	0.29%
2024-06-25	21.00	20.70	-	20.94	21.14	47,350	998,239	21.082	21.00	20.70	-	20.94	21.14	47,350	21.082	-0.57%
2024-06-24	21.12	20.70	-	21.06	21.20	7,596	161,018	21.198	21.12	20.70	-	21.06	21.20	7,596	21.198	0.19%
2024-06-21	21.08	20.70	21.22	20.96	21.10	1,000	21,030	21.030	21.08	20.70	21.22	20.96	21.10	1,000	21.030	-0.66%
2024-06-20	21.22	20.70	-	21.22	21.22	12,000	254,640	21.220	21.22	20.70	-	21.22	21.22	12,000	21.220	-0.75%
2024-06-19	21.38	20.70	-	21.36	21.38	58,100	1,241,938	21.376	21.38	20.70	-	21.36	21.38	58,100	21.376	0.19%
2024-06-18	21.34	21.34	-	-	-	0	0	-	21.34	21.34	-	-	-	0	-	0.38%
2024-06-17	21.26	21.24	21.32	21.22	21.24	13,000	275,863	21.220	21.26	21.24	21.32	21.22	21.24	13,000	21.220	-0.09%
2024-06-14	21.28	20.70	-	-	-	0	0	-	21.28	20.70	-	-	-	0	-	0.76%
2024-06-13	21.12	20.70	-	21.10	21.12	15,000	316,600	21.107	21.12	20.70	-	21.10	21.12	15,000	21.107	0.00%
2024-06-12	21.12	20.70	-	21.10	21.14	750	15,830	21.107	21.12	20.70	-	21.10	21.14	750	21.107	0.00%
2024-06-11	21.12	21.12	-	21.08	21.34	5,550	117,316	21.138	21.12	21.12	-	21.08	21.34	5,550	21.138	-1.49%
2024-06-07	21.44	21.44	22.00	21.34	21.44	32,523	694,803	21.363	21.44	21.44	22.00	21.34	21.44	32,523	21.363	-1.02%
2024-06-06	21.66	21.64	-	21.68	21.78	17,950	390,936	21.779	21.66	21.64	-	21.68	21.78	17,950	21.779	0.56%
2024-06-05	21.54	-	22.00	21.60	21.60	100	2,160	21.600	21.54	-	22.00	21.60	21.60	100	21.600	-0.28%
2024-06-04	21.60	-	-	21.44	21.62	86,850	1,869,160	21.522	21.60	-	-	21.44	21.62	86,850	21.522	0.75%
2024-06-03	21.44	-	-	21.44	21.44	13,400	287,296	21.440	21.44	-	-	21.44	21.44	13,400	21.440	1.04%
2024-05-31	21.22	20.00	-	21.42	21.42	2,250	48,195	21.420	21.22	20.00	-	21.42	21.42	2,250	21.420	-0.93%
2024-05-30	21.42	21.40	21.80	21.44	21.60	116,850	2,508,200	21.465	21.42	21.40	21.80	21.44	21.60	116,850	21.465	-0.65%
2024-05-29	21.56	20.00	-	21.56	21.60	1,500	32,344	21.563	21.56	20.00	-	21.56	21.60	1,500	21.563	0.47%
2024-05-28	21.46	20.00	-	21.50	21.58	23,950	516,736	21.576	21.46	20.00	-	21.50	21.58	23,950	21.576	-0.74%
2024-05-27	21.62	20.00	-	21.56	21.62	10,250	221,292	21.589	21.62	20.00	-	21.56	21.62	10,250	21.589	0.84%
2024-05-24	21.44	-	23.10	21.42	21.80	57,100	1,226,073	21.472	21.44	-	23.10	21.42	21.80	57,100	21.472	-1.65%
2024-05-23	21.80	21.76	21.82	21.80	21.80	5,044	109,960	21.800	21.80	21.76	21.82	21.80	21.80	5,044	21.800	-1.27%
2024-05-22	22.08	-	23.10	22.02	22.12	36,550	807,661	22.097	22.08	-	23.10	22.02	22.12	36,550	22.097	0.27%
2024-05-21	22.02	-	23.10	21.98	22.08	534,350	11,765,996	22.019	22.02	-	23.10	21.98	22.08	534,350	22.019	-0.36%
2024-05-20	22.10	-	23.10	22.12	22.24	49,800	1,105,806	22.205	22.10	-	23.10	22.12	22.24	49,800	22.205	-0.09%
2024-05-17	22.12	21.60	22.70	21.72	22.02	39,929	869,582	21.778	22.12	21.60	22.70	21.72	22.02	39,929	21.778	1.56%
2024-05-16	21.78	21.60	22.70	21.72	21.90	93,850	2,045,349	21.794	21.78	21.60	22.70	21.72	21.90	93,850	21.794	0.46%
2024-05-14	21.68	21.10	21.70	21.68	21.70	96,500	2,092,122	21.680	21.68	21.10	21.70	21.68	21.70	96,500	21.680	0.00%
2024-05-13	21.68	21.00	22.70	21.68	21.74	49,650	1,078,407	21.720	21.68	21.00	22.70	21.68	21.74	49,650	21.720	-0.28%
2024-05-10	21.74	21.00	25.00	21.70	21.82	68,950	1,497,846	21.724	21.74	21.00	25.00	21.70	21.82	68,950	21.724	-0.09%
2024-05-09	21.76	21.60	-	-	-	1	21	21.000	21.76	21.60	-	-	-	1	21.000	0.65%
2024-05-08	21.62	21.00	22.98	21.62	21.72	7,422	160,685	21.650	21.62	21.00	22.98	21.62	21.72	7,422	21.650	-1.10%
2024-05-07	21.86	21.00	25.00	21.86	21.90	20,700	452,914	21.880	21.86	21.00	25.00	21.86	21.90	20,700	21.880	0.09%
2024-05-06	21.84	-	22.90	21.80	21.88	21,650	472,048	21.804	21.84	-	22.90	21.80	21.88	21,650	21.804	-0.36%
2024-05-03	21.92	-	22.08	21.86	21.92	16,000	350,483	21.905	21.92	-	22.08	21.86	21.92	16,000	21.905	1.11%
2024-05-02	21.68	-	21.74	21.40	21.68	26,550	568,996	21.431	21.68	-	21.74	21.40	21.68	26,550	21.431	1.31%
2024-04-30	21.40	-	21.58	21.38	21.62	11,700	252,494	21.581	21.40	-	21.58	21.38	21.62	11,700	21.581	-0.47%
2024-04-29	21.50	-	21.74	21.52	21.68	4,250	92,018	21.651	21.50	-	21.74	21.52	21.68	4,250	21.651	1.03%
2024-04-26	21.28	-	-	21.14	21.22	6,050	128,297	21.206	21.28	-	-	21.14	21.22	6,050	21.206	2.11%
2024-04-25	20.84	-	-	20.66	20.80	59,100	1,222,662	20.688	20.84	-	-	20.66	20.80	59,100	20.688	0.48%
2024-04-24	20.74	20.70	21.00	20.70	20.74	67,300	1,394,330	20.718	20.74	20.70	21.00	20.70	20.74	67,300	20.718	0.48%
2024-04-23	20.64	-	20.80	20.60	20.82	182,111	3,758,542	20.639	20.64	-	20.80	20.60	20.82	182,111	20.639	-0.77%
2024-04-22	20.80	-	-	20.80	20.96	90,550	1,888,208	20.853	20.80	-	-	20.80	20.96	90,550	20.853	0.00%
2024-04-19	20.80	-	-	20.72	21.00	57,000	1,191,108	20.897	20.80	-	-	20.72	21.00	57,000	20.897	-1.23%
2024-04-18	21.06	-	-	21.00	21.12	17,150	361,352	21.070	21.06	-	-	21.00	21.12	17,150	21.070	0.29%
2024-04-17	21.00	-	21.00	21.00	21.00	50	1,050	21.000	21.00	-	21.00	21.00	21.00	50	21.000	1.55%
2024-04-16	20.68	-	21.00	20.60	20.60	2,000	41,200	20.600	20.68	-	21.00	20.60	20.60	2,000	20.600	-0.96%
2024-04-15	20.88	-	21.00	20.70	20.90	232,350	4,853,296	20.888	20.88	-	21.00	20.70	20.90	232,350	20.888	1.66%
2024-04-12	20.54	-	21.00	20.54	20.54	250	5,135	20.540	20.54	-	21.00	20.54	20.54	250	20.540	-0.58%
2024-04-11	20.66	-	21.00	20.70	20.70	800	16,560	20.700	20.66	-	21.00	20.70	20.70	800	20.700	-0.29%
2024-04-10	20.72	20.58	21.00	20.72	20.76	2,200	45,612	20.733	20.72	20.58	21.00	20.72	20.76	2,200	20.733	-0.38%
2024-04-09	20.80	-	21.00	-	-	23	477	20.739	20.80	-	21.00	-	-	23	20.739	-0.38%
2024-04-08	20.88	-	-	20.90	21.00	5,650	118,585	20.988	20.88	-	-	20.90	21.00	5,650	20.988	-0.29%
2024-04-05	20.94	-	-	20.86	20.92	1,250	26,135	20.908	20.94	-	-	20.86	20.92	1,250	20.908	-0.10%
2024-04-03	20.96	20.88	-	20.90	21.08	331,700	6,956,500	20.972	20.96	20.88	-	20.90	21.08	331,700	20.972	-0.19%
2024-04-02	21.00	-	-	20.98	21.00	100	2,099	20.990	21.00	-	-	20.98	21.00	100	20.990	1.65%
2024-03-28	20.66	-	-	20.58	20.58	500	10,290	20.580	20.66	-	-	20.58	20.58	500	20.580	0.49%
2024-03-27	20.56	-	20.82	20.56	20.82	24,800	512,367	20.660	20.56	-	20.82	20.56	20.82	24,800	20.660	-1.25%
2024-03-26	20.82	-	20.82	20.78	20.82	71,800	1,493,664	20.803	20.82	-	20.82	20.78	20.82	71,800	20.803	0.77%
2024-03-25	20.66	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.00%
2024-03-22	20.66	-	-	20.66	20.86	11,000	228,260	20.751	20.66	-	-	20.66	20.86	11,000	20.751	-1.62%
2024-03-21	21.00	-	-	21.04	21.12	1,010	21,261	21.050	21.00	-	-	21.04	21.12	1,010	21.050	0.10%
2024-03-20	20.98	-	-	20.94	21.02	27,450	575,919	20.981	20.98	-	-	20.94	21.02	27,450	20.981	0.00%
2024-03-19	20.98	-	-	21.02	21.04	4,350	91,447	21.022	20.98	-	-	21.02	21.04	4,350	21.022	-0.29%
2024-03-18	21.04	-	21.20	20.96	21.00	29,950	627,830	20.963	21.04	-	21.20	20.96	21.00	29,950	20.963	0.96%
2024-03-15	20.84	-	-	-	-	0	0	-	20.84	-	-	-	-	0	-	0.19%
2024-03-14	20.80	-	-	20.72	20.92	594,400	12,381,229	20.830	20.80	-	-	20.72	20.92	594,400	20.830	-0.57%
2024-03-13	20.92	-	-	20.94	21.08	54,900	1,152,327	20.990	20.92	-	-	20.94	21.08	54,900	20.990	-1.04%
2024-03-12	21.14	-	-	21.02	21.14	124,450	2,624,229	21.087	21.14	-	-	21.02	21.14	124,450	21.087	0.76%
2024-03-11	20.98	-	-	20.54	20.94	149,650	3,084,321	20.610	20.98	-	-	20.54	20.94	149,650	20.610	2.64%
2024-03-08	20.44	-	-	20.38	20.38	5,000	101,900	20.380	20.44	-	-	20.38	20.38	5,000	20.380	0.39%
2024-03-07	20.36	-	-	20.36	20.52	1,474	30,021	20.367	20.36	-	-	20.36	20.52	1,474	20.367	-0.29%
2024-03-06	20.42	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	-0.20%
2024-03-05	20.46	-	-	20.40	20.50	6,800	139,099	20.456	20.46	-	-	20.40	20.50	6,800	20.456	1.09%
2024-03-04	20.24	-	-	20.24	20.24	1,750	35,420	20.240	20.24	-	-	20.24	20.24	1,750	20.240	0.10%
2024-03-01	20.22	-	-	20.20	20.22	21,050	425,211	20.200	20.22	-	-	20.20	20.22	21,050	20.200	0.90%
2024-02-29	20.04	-	-	19.91	19.91	5,000	99,550	19.910	20.04	-	-	19.91	19.91	5,000	19.910	0.96%
2024-02-28	19.85	-	19.85	20.02	20.06	35,100	702,895	20.025	19.85	-	19.85	20.02	20.06	35,100	20.025	-1.15%
2024-02-27	20.08	-	-	19.79	20.10	17,550	349,686	19.925	20.08	-	-	19.79	20.10	17,550	19.925	1.21%
2024-02-26	19.84	-	-	19.98	20.12	10,800	216,596	20.055	19.84	-	-	19.98	20.12	10,800	20.055	-1.29%
2024-02-23	20.10	-	20.50	20.10	20.16	5,173	103,987	20.102	20.10	-	20.50	20.10	20.16	5,173	20.102	-0.40%
2024-02-22	20.18	20.16	20.30	20.00	20.10	590,400	11,826,802	20.032	20.18	20.16	20.30	20.00	20.10	590,400	20.032	0.70%
2024-02-21	20.04	-	-	19.64	20.22	64,200	1,274,546	19.853	20.04	-	-	19.64	20.22	64,200	19.853	1.98%
2024-02-20	19.65	-	19.69	19.54	19.65	38,150	746,405	19.565	19.65	-	19.69	19.54	19.65	38,150	19.565	0.61%
2024-02-19	19.53	-	-	19.52	19.59	17,700	345,922	19.544	19.53	-	-	19.52	19.59	17,700	19.544	-0.71%
2024-02-16	19.67	-	-	19.40	19.67	56,900	1,108,087	19.474	19.67	-	-	19.40	19.67	56,900	19.474	1.92%
2024-02-15	19.30	-	-	19.26	19.29	650	12,523	19.266	19.30	-	-	19.26	19.29	650	19.266	0.21%
2024-02-14	19.26	-	-	19.05	19.13	28,450	543,970	19.120	19.26	-	-	19.05	19.13	28,450	19.120	0.52%
2024-02-09	19.16	-	-	19.10	19.16	5,100	97,710	19.159	19.16	-	-	19.10	19.16	5,100	19.159	-0.47%
2024-02-08	19.25	-	-	19.22	19.33	352,650	6,789,966	19.254	19.25	-	-	19.22	19.33	352,650	19.254	-0.16%
2024-02-07	19.28	-	-	19.13	19.28	396,975	7,615,529	19.184	19.28	-	-	19.13	19.28	396,975	19.184	0.47%
2024-02-06	19.19	-	19.20	18.88	19.24	204,900	3,918,704	19.125	19.19	-	19.20	18.88	19.24	204,900	19.125	3.90%
2024-02-05	18.47	-	18.90	18.22	18.72	119,900	2,210,833	18.439	18.47	-	18.90	18.22	18.72	119,900	18.439	0.93%
2024-02-02	18.30	-	-	18.13	18.28	34,450	628,083	18.232	18.30	-	-	18.13	18.28	34,450	18.232	-0.92%
2024-02-01	18.47	18.46	18.50	18.33	18.67	938,950	17,364,579	18.494	18.47	18.46	18.50	18.33	18.67	938,950	18.494	0.16%
2024-01-31	18.44	-	-	18.43	18.56	97,700	1,809,385	18.520	18.44	-	-	18.43	18.56	97,700	18.520	-0.49%
2024-01-30	18.53	-	-	18.69	18.69	50	934	18.680	18.53	-	-	18.69	18.69	50	18.680	-1.91%
2024-01-29	18.89	18.86	-	18.96	19.14	8,750	167,268	19.116	18.89	18.86	-	18.96	19.14	8,750	19.116	-1.05%
2024-01-26	19.09	-	-	19.04	19.20	16,250	310,052	19.080	19.09	-	-	19.04	19.20	16,250	19.080	-0.99%
2024-01-25	19.28	-	-	18.91	19.27	23,700	452,217	19.081	19.28	-	-	18.91	19.27	23,700	19.081	1.37%
2024-01-24	19.02	-	-	18.56	18.90	32,300	605,002	18.731	19.02	-	-	18.56	18.90	32,300	18.731	2.04%
2024-01-23	18.64	18.50	-	18.41	18.68	22,900	425,110	18.564	18.64	18.50	-	18.41	18.68	22,900	18.564	0.98%
2024-01-22	18.46	18.08	-	18.30	18.83	143,979	2,707,285	18.803	18.46	18.08	-	18.30	18.83	143,979	18.803	-1.60%
2024-01-19	18.76	-	-	18.60	18.77	48,600	909,627	18.717	18.76	-	-	18.60	18.77	48,600	18.717	1.19%
2024-01-18	18.54	18.01	18.59	18.22	18.35	11,600	212,104	18.285	18.54	18.01	18.59	18.22	18.35	11,600	18.285	1.42%
2024-01-17	18.28	-	-	18.28	18.57	37,600	690,150	18.355	18.28	-	-	18.28	18.57	37,600	18.355	-1.98%
2024-01-16	18.65	-	-	18.60	18.65	4,000	74,450	18.613	18.65	-	-	18.60	18.65	4,000	18.613	-0.37%
2024-01-15	18.72	-	-	-	-	0	0	-	18.72	-	-	-	-	0	-	-0.43%
2024-01-12	18.80	18.80	18.83	18.74	18.80	55,100	1,034,776	18.780	18.80	18.80	18.83	18.74	18.80	55,100	18.780	-0.37%
2024-01-11	18.87	18.80	-	18.74	18.86	400	7,520	18.800	18.87	18.80	-	18.74	18.86	400	18.800	0.37%
2024-01-10	18.80	18.70	-	18.71	18.91	8,600	161,136	18.737	18.80	18.70	-	18.71	18.91	8,600	18.737	-0.27%
2024-01-09	18.85	-	-	18.91	18.94	5,300	100,301	18.925	18.85	-	-	18.91	18.94	5,300	18.925	0.16%
2024-01-08	18.82	-	-	18.82	19.02	14,826	279,600	18.859	18.82	-	-	18.82	19.02	14,826	18.859	-1.47%
2024-01-05	19.10	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	-0.47%
2024-01-04	19.19	-	-	19.06	19.29	59,800	1,145,864	19.162	19.19	-	-	19.06	19.29	59,800	19.162	-1.13%
2024-01-03	19.41	19.40	20.40	19.32	19.43	549,600	10,656,993	19.390	19.41	19.40	20.40	19.32	19.43	549,600	19.390	-0.56%
2024-01-02	19.52	19.40	20.50	19.51	19.60	60,950	1,191,135	19.543	19.52	19.40	20.50	19.51	19.60	60,950	19.543	-2.25%
2023-12-29	19.97	-	20.04	19.93	20.06	76,350	1,524,353	19.965	19.97	-	20.04	19.93	20.06	76,350	19.965	0.35%
2023-12-28	19.90	19.85	-	19.73	19.81	2,800	55,406	19.788	19.90	19.85	-	19.73	19.81	2,800	19.788	3.22%
2023-12-27	19.28	18.88	-	19.15	19.28	14,350	275,742	19.215	19.28	18.88	-	19.15	19.28	14,350	19.215	0.16%
2023-12-22	19.25	-	19.29	19.18	19.18	4,850	93,023	19.180	19.25	-	19.29	19.18	19.18	4,850	19.180	-0.16%
2023-12-21	19.28	-	-	18.99	19.27	44,127	844,978	19.149	19.28	-	-	18.99	19.27	44,127	19.149	1.05%
2023-12-20	19.08	19.02	19.20	19.13	19.16	3,450	66,042	19.143	19.08	19.02	19.20	19.13	19.16	3,450	19.143	-0.37%
2023-12-19	19.15	-	-	-	-	0	0	-	19.15	-	-	-	-	0	-	0.00%
2023-12-18	19.15	19.06	-	19.06	19.21	73,650	1,410,494	19.151	19.15	19.06	-	19.06	19.21	73,650	19.151	-0.67%
2023-12-15	19.28	19.15	19.50	19.43	19.48	10,150	197,524	19.460	19.28	19.15	19.50	19.43	19.48	10,150	19.460	0.57%
2023-12-14	19.17	-	-	19.31	19.46	128,200	2,481,445	19.356	19.17	-	-	19.31	19.46	128,200	19.356	0.10%
2023-12-13	19.15	-	-	19.11	19.24	129,800	2,482,607	19.126	19.15	-	-	19.11	19.24	129,800	19.126	-1.74%
2023-12-12	19.49	-	-	19.45	19.50	11,000	214,250	19.477	19.49	-	-	19.45	19.50	11,000	19.477	0.10%
2023-12-11	19.47	-	19.50	19.11	19.11	5,000	95,550	19.110	19.47	-	19.50	19.11	19.11	5,000	19.110	0.36%
2023-12-08	19.40	-	-	19.40	19.45	21,200	411,980	19.433	19.40	-	-	19.40	19.45	21,200	19.433	0.21%
2023-12-07	19.36	-	-	19.22	19.28	13,525	260,492	19.260	19.36	-	-	19.22	19.28	13,525	19.260	-0.15%
2023-12-06	19.39	-	-	19.35	19.42	17,250	334,393	19.385	19.39	-	-	19.35	19.42	17,250	19.385	0.05%
2023-12-05	19.38	-	-	19.35	19.61	51,000	1,000,043	19.609	19.38	-	-	19.35	19.61	51,000	19.609	-2.07%
2023-12-04	19.79	-	19.81	19.79	19.93	11,100	220,516	19.866	19.79	-	19.81	19.79	19.93	11,100	19.866	-0.45%
2023-12-01	19.88	-	-	19.88	20.00	13,000	259,259	19.943	19.88	-	-	19.88	20.00	13,000	19.943	-1.09%
2023-11-30	20.10	-	-	20.10	20.16	32,050	644,233	20.101	20.10	-	-	20.10	20.16	32,050	20.101	0.30%
2023-11-29	20.04	19.99	-	19.99	20.16	40,900	820,704	20.066	20.04	19.99	-	19.99	20.16	40,900	20.066	-0.30%
2023-11-28	20.10	-	-	20.02	20.12	59,300	1,189,196	20.054	20.10	-	-	20.02	20.12	59,300	20.054	-0.20%
2023-11-27	20.14	19.77	-	19.94	20.12	20,300	407,743	20.086	20.14	19.77	-	19.94	20.12	20,300	20.086	-0.59%
2023-11-24	20.26	20.00	-	20.26	20.38	3,700	75,174	20.317	20.26	20.00	-	20.26	20.38	3,700	20.317	-1.75%
2023-11-23	20.62	20.00	-	20.28	20.46	24,750	503,641	20.349	20.62	20.00	-	20.28	20.46	24,750	20.349	0.88%
2023-11-22	20.44	20.28	-	20.56	20.62	5,150	105,987	20.580	20.44	20.28	-	20.56	20.62	5,150	20.580	-0.97%
2023-11-21	20.64	20.44	-	20.74	20.80	16,670	346,415	20.781	20.64	20.44	-	20.74	20.80	16,670	20.781	0.98%
2023-11-20	20.44	20.00	-	20.22	20.52	11,500	235,379	20.468	20.44	20.00	-	20.22	20.52	11,500	20.468	0.79%
2023-11-17	20.28	20.00	-	20.16	20.28	35,950	726,820	20.218	20.28	20.00	-	20.16	20.28	35,950	20.218	0.10%
2023-11-16	20.26	20.00	-	20.24	20.36	28,250	575,003	20.354	20.26	20.00	-	20.24	20.36	28,250	20.354	-1.36%
2023-11-15	20.54	20.46	20.54	20.48	20.54	4,750	97,552	20.537	20.54	20.46	20.54	20.48	20.54	4,750	20.537	1.88%
2023-11-14	20.16	20.00	-	20.14	20.32	18,050	364,170	20.176	20.16	20.00	-	20.14	20.32	18,050	20.176	-0.59%
2023-11-13	20.28	20.00	20.60	20.24	20.28	2,400	48,629	20.262	20.28	20.00	20.60	20.24	20.28	2,400	20.262	0.30%
2023-11-10	20.22	20.00	-	20.22	20.28	27,950	566,741	20.277	20.22	20.00	-	20.22	20.28	27,950	20.277	-1.08%
2023-11-09	20.44	20.00	-	20.44	20.44	5,000	102,200	20.440	20.44	20.00	-	20.44	20.44	5,000	20.440	-0.20%
2023-11-08	20.48	20.00	20.60	20.40	20.60	56,100	1,150,409	20.506	20.48	20.00	20.60	20.40	20.60	56,100	20.506	0.10%
2023-11-07	20.46	20.46	-	20.46	20.62	344,774	7,087,466	20.557	20.46	20.46	-	20.46	20.62	344,774	20.557	-1.16%
2023-11-06	20.70	-	20.80	20.56	20.70	49,600	1,020,495	20.574	20.70	-	20.80	20.56	20.70	49,600	20.574	1.87%
2023-11-03	20.32	19.80	20.50	20.34	20.34	100	2,034	20.340	20.32	19.80	20.50	20.34	20.34	100	20.340	0.99%
2023-11-02	20.12	19.80	-	20.12	20.24	25,600	517,544	20.217	20.12	19.80	-	20.12	20.24	25,600	20.217	-0.30%
2023-11-01	20.18	19.80	-	20.18	20.26	118,650	2,395,425	20.189	20.18	19.80	-	20.18	20.26	118,650	20.189	0.90%
2023-10-31	20.00	20.00	-	20.00	20.22	457,600	9,235,840	20.183	20.00	20.00	-	20.00	20.22	457,600	20.183	-1.09%
2023-10-30	20.22	20.22	-	20.12	20.32	521,700	10,579,695	20.279	20.22	20.22	-	20.12	20.32	521,700	20.279	1.10%
2023-10-27	20.00	20.00	-	19.81	20.20	523,850	10,490,138	20.025	20.00	20.00	-	19.81	20.20	523,850	20.025	1.01%
2023-10-26	19.80	19.80	20.60	19.69	19.91	613,250	12,124,709	19.771	19.80	19.80	20.60	19.69	19.91	613,250	19.771	-0.15%
2023-10-25	19.83	19.50	-	19.88	20.00	14,500	289,237	19.947	19.83	19.50	-	19.88	20.00	14,500	19.947	1.28%
2023-10-24	19.58	19.58	-	19.58	19.79	534,475	10,528,336	19.698	19.58	19.58	-	19.58	19.79	534,475	19.698	-1.06%
2023-10-20	19.79	19.79	20.00	19.79	20.04	244,900	4,863,693	19.860	19.79	19.79	20.00	19.79	20.04	244,900	19.860	-1.05%
2023-10-19	20.00	20.00	20.54	20.00	20.38	575,900	11,602,789	20.147	20.00	20.00	20.54	20.00	20.38	575,900	20.147	-2.72%
2023-10-18	20.56	-	-	20.54	20.60	41,450	852,777	20.574	20.56	-	-	20.54	20.60	41,450	20.574	-0.29%
2023-10-17	20.62	20.58	-	20.58	20.96	56,050	1,154,528	20.598	20.62	20.58	-	20.58	20.96	56,050	20.598	0.19%
2023-10-16	20.58	-	21.02	20.58	20.76	26,200	540,492	20.629	20.58	-	21.02	20.58	20.76	26,200	20.629	-1.06%
2023-10-13	20.80	-	21.20	20.80	20.84	5,050	105,240	20.840	20.80	-	21.20	20.80	20.84	5,050	20.840	-1.61%
2023-10-12	21.14	-	-	21.14	21.14	2,351	49,700	21.140	21.14	-	-	21.14	21.14	2,351	21.140	0.76%
2023-10-11	20.98	-	-	20.98	20.98	5,000	104,900	20.980	20.98	-	-	20.98	20.98	5,000	20.980	0.96%
2023-10-10	20.78	20.78	-	20.78	21.20	360,150	7,539,583	20.935	20.78	20.78	-	20.78	21.20	360,150	20.935	-1.24%
2023-10-09	21.04	-	-	21.04	21.10	6,123	128,835	21.041	21.04	-	-	21.04	21.10	6,123	21.041	0.00%
2023-10-06	21.04	-	-	20.96	21.06	1,200	25,202	21.002	21.04	-	-	20.96	21.06	1,200	21.002	1.15%
2023-10-05	20.80	-	-	20.80	20.80	200	4,160	20.800	20.80	-	-	20.80	20.80	200	20.800	0.39%
2023-10-04	20.72	-	-	20.62	20.74	119,200	2,464,034	20.671	20.72	-	-	20.62	20.74	119,200	20.671	-0.77%
2023-10-03	20.88	-	-	20.88	21.00	2,450	51,351	20.960	20.88	-	-	20.88	21.00	2,450	20.960	-2.79%
2023-09-29	21.48	20.80	21.50	21.30	21.52	22,550	482,107	21.379	21.48	20.80	21.50	21.30	21.52	22,550	21.379	1.80%
2023-09-28	21.10	21.10	-	21.10	21.28	1,050	22,190	21.133	21.10	21.10	-	21.10	21.28	1,050	21.133	-0.66%
2023-09-27	21.24	20.80	-	21.24	21.46	74,000	1,577,008	21.311	21.24	20.80	-	21.24	21.46	74,000	21.311	0.09%
2023-09-26	21.22	20.80	21.26	21.22	21.38	5,200	110,552	21.260	21.22	20.80	21.26	21.22	21.38	5,200	21.260	2.02%
2023-09-25	20.80	20.80	-	20.80	21.48	425,800	9,081,115	21.327	20.80	20.80	-	20.80	21.48	425,800	21.327	-3.97%
2023-09-22	21.66	20.92	-	21.22	21.66	36,050	772,209	21.420	21.66	20.92	-	21.22	21.66	36,050	21.420	2.75%
2023-09-21	21.08	21.08	-	21.08	21.18	8,719	184,303	21.138	21.08	21.08	-	21.08	21.18	8,719	21.138	-1.03%
2023-09-20	21.30	21.16	-	21.30	21.34	28,050	597,567	21.304	21.30	21.16	-	21.30	21.34	28,050	21.304	0.00%
2023-09-19	21.30	21.30	-	21.30	21.44	477,300	10,215,475	21.403	21.30	21.30	-	21.30	21.44	477,300	21.403	-0.84%
2023-09-18	21.48	20.88	-	21.40	21.40	150	3,210	21.400	21.48	20.88	-	21.40	21.40	150	21.400	0.47%
2023-09-15	21.38	20.88	21.40	21.36	21.62	33,650	725,640	21.564	21.38	20.88	21.40	21.36	21.62	33,650	21.564	-0.65%
2023-09-14	21.52	21.52	-	-	-	0	0	-	21.52	21.52	-	-	-	0	-	0.09%
2023-09-13	21.50	21.50	-	21.42	21.52	942,750	20,229,827	21.458	21.50	21.50	-	21.42	21.52	942,750	21.458	-0.46%
2023-09-12	21.60	20.80	-	21.62	21.68	40,600	878,258	21.632	21.60	20.80	-	21.62	21.68	40,600	21.632	-0.55%
2023-09-11	21.72	20.86	-	21.42	21.76	421,650	9,060,309	21.488	21.72	20.86	-	21.42	21.76	421,650	21.488	0.18%
2023-09-07	21.68	20.80	-	21.76	21.84	2,000	43,560	21.780	21.68	20.80	-	21.76	21.84	2,000	21.780	-1.72%
2023-09-06	22.06	21.80	22.20	-	-	0	0	-	22.06	21.80	22.20	-	-	0	-	-0.27%
2023-09-05	22.12	21.80	-	22.36	22.36	100	2,236	22.360	22.12	21.80	-	22.36	22.36	100	22.360	-1.16%
2023-09-04	22.38	21.80	-	22.24	22.46	131,600	2,947,704	22.399	22.38	21.80	-	22.24	22.46	131,600	22.399	2.19%
2023-08-31	21.90	20.80	22.30	-	-	0	0	-	21.90	20.80	22.30	-	-	0	-	-0.09%
2023-08-30	21.92	20.80	22.30	21.92	22.02	19,200	422,766	22.019	21.92	20.80	22.30	21.92	22.02	19,200	22.019	0.09%
2023-08-29	21.90	20.80	22.30	21.86	22.08	131,200	2,880,974	21.959	21.90	20.80	22.30	21.86	22.08	131,200	21.959	0.74%
2023-08-28	21.74	20.80	22.30	21.74	22.24	21,750	474,443	21.813	21.74	20.80	22.30	21.74	22.24	21,750	21.813	1.02%
2023-08-25	21.52	20.80	23.00	21.50	21.60	7,700	165,560	21.501	21.52	20.80	23.00	21.50	21.60	7,700	21.501	-0.19%
2023-08-24	21.56	21.26	23.00	21.42	21.50	11,700	250,694	21.427	21.56	21.26	23.00	21.42	21.50	11,700	21.427	1.41%
2023-08-23	21.26	20.80	23.00	21.26	21.30	23,150	492,274	21.265	21.26	20.80	23.00	21.26	21.30	23,150	21.265	-1.39%
2023-08-22	21.56	20.80	23.00	21.58	21.62	17,600	380,377	21.612	21.56	20.80	23.00	21.58	21.62	17,600	21.612	1.03%
2023-08-21	21.34	20.80	23.00	21.42	21.60	3,996	85,869	21.489	21.34	20.80	23.00	21.42	21.60	3,996	21.489	-1.48%
2023-08-18	21.66	20.80	21.78	21.66	22.00	4,250	93,336	21.961	21.66	20.80	21.78	21.66	22.00	4,250	21.961	-0.91%
2023-08-17	21.86	20.80	23.00	21.66	21.86	60,700	1,319,366	21.736	21.86	20.80	23.00	21.66	21.86	60,700	21.736	-0.09%
2023-08-16	21.88	20.80	21.96	-	-	5,000	109,200	21.840	21.88	20.80	21.96	-	-	5,000	21.840	-0.36%
2023-08-15	21.96	20.80	23.00	22.00	22.06	180,550	3,976,093	22.022	21.96	20.80	23.00	22.00	22.06	180,550	22.022	-0.81%
2023-08-14	22.14	21.98	23.00	21.98	22.10	23,800	525,416	22.076	22.14	21.98	23.00	21.98	22.10	23,800	22.076	-1.51%
2023-08-11	22.48	20.80	22.58	22.48	22.90	1,450	33,016	22.770	22.48	20.80	22.58	22.48	22.90	1,450	22.770	-2.68%
2023-08-10	23.10	20.80	-	-	-	0	0	-	23.10	20.80	-	-	-	0	-	-0.35%
2023-08-09	23.18	22.80	-	23.06	23.18	18,150	420,619	23.175	23.18	22.80	-	23.06	23.18	18,150	23.175	0.52%
2023-08-08	23.06	22.80	-	23.12	23.18	2,850	65,919	23.129	23.06	22.80	-	23.12	23.18	2,850	23.129	-0.35%
2023-08-07	23.14	22.80	-	23.10	23.16	2,129	49,187	23.103	23.14	22.80	-	23.10	23.16	2,129	23.103	-0.86%
2023-08-04	23.34	20.80	-	23.38	23.38	950	22,211	23.380	23.34	20.80	-	23.38	23.38	950	23.380	0.95%
2023-08-03	23.12	20.80	23.80	23.00	23.16	12,500	289,191	23.135	23.12	20.80	23.80	23.00	23.16	12,500	23.135	0.70%
2023-08-02	22.96	20.80	23.80	22.90	23.04	8,100	185,741	22.931	22.96	20.80	23.80	22.90	23.04	8,100	22.931	-1.03%
2023-08-01	23.20	20.80	23.80	23.20	23.44	23,000	537,700	23.378	23.20	20.80	23.80	23.20	23.44	23,000	23.378	-0.77%
2023-07-31	23.38	20.80	23.90	23.42	23.66	15,250	358,761	23.525	23.38	20.80	23.90	23.42	23.66	15,250	23.525	0.60%
2023-07-28	23.24	23.12	-	22.68	23.24	98,800	2,292,616	23.205	23.24	23.12	-	22.68	23.24	98,800	23.205	1.84%
2023-07-27	22.82	20.80	-	22.78	23.00	39,850	912,905	22.909	22.82	20.80	-	22.78	23.00	39,850	22.909	0.00%
2023-07-26	22.82	22.30	23.20	22.74	22.82	24,800	565,009	22.783	22.82	22.30	23.20	22.74	22.82	24,800	22.783	-0.44%
2023-07-25	22.92	22.72	23.10	22.66	22.92	30,200	690,124	22.852	22.92	22.72	23.10	22.66	22.92	30,200	22.852	4.28%
2023-07-24	21.98	20.80	22.30	22.00	22.26	6,550	145,697	22.244	21.98	20.80	22.30	22.00	22.26	6,550	22.244	-3.26%
2023-07-21	22.72	20.80	22.76	22.66	22.90	12,425	282,981	22.775	22.72	20.80	22.76	22.66	22.90	12,425	22.775	0.18%
2023-07-20	22.68	20.80	-	22.74	22.76	1,050	23,878	22.741	22.68	20.80	-	22.74	22.76	1,050	22.741	0.44%
2023-07-19	22.58	20.80	-	22.58	22.58	800	18,064	22.580	22.58	20.80	-	22.58	22.58	800	22.580	-0.88%
2023-07-18	22.78	22.80	-	22.78	22.82	12,000	273,420	22.785	22.78	22.80	-	22.78	22.82	12,000	22.785	-1.56%
2023-07-14	23.14	23.00	23.50	23.14	23.16	6,000	138,900	23.150	23.14	23.00	23.50	23.14	23.16	6,000	23.150	0.00%
2023-07-13	23.14	23.14	-	22.94	23.14	9,966	230,318	23.110	23.14	23.14	-	22.94	23.14	9,966	23.110	2.30%
2023-07-12	22.62	20.80	-	22.60	22.68	2,000	45,232	22.616	22.62	20.80	-	22.60	22.68	2,000	22.616	0.44%
2023-07-11	22.52	20.80	-	22.38	22.52	600	13,484	22.473	22.52	20.80	-	22.38	22.52	600	22.473	0.63%
2023-07-10	22.38	20.80	-	22.42	22.48	73,700	1,654,946	22.455	22.38	20.80	-	22.42	22.48	73,700	22.455	1.54%
2023-07-07	22.04	22.00	-	22.00	22.08	7,900	174,126	22.041	22.04	22.00	-	22.00	22.08	7,900	22.041	-0.36%
2023-07-06	22.12	20.80	-	-	-	0	0	-	22.12	20.80	-	-	-	0	-	-1.07%
2023-07-05	22.36	20.80	-	22.38	22.38	50	1,119	22.380	22.36	20.80	-	22.38	22.38	50	22.380	-1.24%
2023-07-04	22.64	20.80	-	22.50	22.52	2,500	56,290	22.516	22.64	20.80	-	22.50	22.52	2,500	22.516	0.62%
2023-07-03	22.50	20.80	-	-	-	0	0	-	22.50	20.80	-	-	-	0	-	1.53%
2023-06-30	22.16	20.80	-	22.16	22.16	1,000	22,160	22.160	22.16	20.80	-	22.16	22.16	1,000	22.160	0.27%
2023-06-29	22.10	20.80	-	22.06	22.14	7,600	167,956	22.099	22.10	20.80	-	22.06	22.14	7,600	22.099	-0.99%
2023-06-28	22.32	20.80	-	22.24	22.38	9,300	207,764	22.340	22.32	20.80	-	22.24	22.38	9,300	22.340	-0.36%
2023-06-27	22.40	22.10	-	22.18	22.18	5,000	110,900	22.180	22.40	22.10	-	22.18	22.18	5,000	22.180	1.36%
2023-06-26	22.10	20.80	-	22.10	22.34	26,300	582,182	22.136	22.10	20.80	-	22.10	22.34	26,300	22.136	-0.54%
2023-06-23	22.22	20.80	-	22.14	22.36	15,250	338,575	22.202	22.22	20.80	-	22.14	22.36	15,250	22.202	-1.16%
2023-06-21	22.48	20.80	-	22.50	22.78	29,576	669,820	22.647	22.48	20.80	-	22.50	22.78	29,576	22.647	-1.49%
2023-06-20	22.82	22.50	-	22.86	22.90	11,000	251,864	22.897	22.82	22.50	-	22.86	22.90	11,000	22.897	-0.61%
2023-06-19	22.96	20.80	-	22.92	23.08	15,150	347,852	22.961	22.96	20.80	-	22.92	23.08	15,150	22.961	-1.29%
2023-06-16	23.26	20.80	23.90	23.14	23.38	390,500	9,062,067	23.206	23.26	20.80	23.90	23.14	23.38	390,500	23.206	1.04%
2023-06-15	23.02	23.02	-	22.58	22.94	52,000	1,182,419	22.739	23.02	23.02	-	22.58	22.94	52,000	22.739	2.13%
2023-06-14	22.54	20.80	-	22.48	22.60	37,050	833,925	22.508	22.54	20.80	-	22.48	22.60	37,050	22.508	0.18%
2023-06-13	22.50	22.36	-	22.34	22.50	39,000	872,498	22.372	22.50	22.36	-	22.34	22.50	39,000	22.372	0.36%
2023-06-12	22.42	21.80	22.60	22.30	22.42	55,750	1,245,823	22.347	22.42	21.80	22.60	22.30	22.42	55,750	22.347	-0.27%
2023-06-09	22.48	22.00	-	22.36	22.48	5,850	131,418	22.465	22.48	22.00	-	22.36	22.48	5,850	22.465	1.08%
2023-06-08	22.24	22.20	-	-	-	2,900	64,670	22.300	22.24	22.20	-	-	-	2,900	22.300	0.45%
2023-06-07	22.14	22.08	-	22.28	22.34	3,400	75,932	22.333	22.14	22.08	-	22.28	22.34	3,400	22.333	-0.72%
2023-06-06	22.30	20.80	22.48	22.30	22.52	24,150	541,723	22.432	22.30	20.80	22.48	22.30	22.52	24,150	22.432	-0.45%
2023-06-05	22.40	20.80	-	22.42	22.50	27,350	613,683	22.438	22.40	20.80	-	22.42	22.50	27,350	22.438	-1.32%
2023-06-02	22.70	22.60	-	22.38	22.74	16,100	364,138	22.617	22.70	22.60	-	22.38	22.74	16,100	22.617	2.62%
2023-06-01	22.12	21.80	22.40	22.10	22.24	77,950	1,730,837	22.204	22.12	21.80	22.40	22.10	22.24	77,950	22.204	0.27%
2023-05-31	22.06	21.88	-	22.00	22.14	48,400	1,069,160	22.090	22.06	21.88	-	22.00	22.14	48,400	22.090	-1.61%
2023-05-30	22.42	22.02	-	22.18	22.60	30,350	682,520	22.488	22.42	22.02	-	22.18	22.60	30,350	22.488	-0.44%
2023-05-29	22.52	20.80	-	22.54	22.76	25,050	565,669	22.582	22.52	20.80	-	22.54	22.76	25,050	22.582	-1.05%
2023-05-25	22.76	22.76	-	22.72	22.88	40,100	914,462	22.805	22.76	22.76	-	22.72	22.88	40,100	22.805	-1.04%
2023-05-24	23.00	22.94	-	23.00	23.26	22,600	521,627	23.081	23.00	22.94	-	23.00	23.26	22,600	23.081	-1.03%
2023-05-23	23.24	23.22	-	23.22	23.22	18,000	417,960	23.220	23.24	23.22	-	23.22	23.22	18,000	23.220	-1.61%
2023-05-22	23.62	23.48	23.70	23.46	23.62	36,275	854,514	23.557	23.62	23.48	23.70	23.46	23.62	36,275	23.557	0.85%
2023-05-19	23.42	23.30	-	23.24	23.30	268,550	6,247,673	23.264	23.42	23.30	-	23.24	23.30	268,550	23.264	-0.43%
2023-05-18	23.52	23.00	-	23.52	23.68	9,450	223,700	23.672	23.52	23.00	-	23.52	23.68	9,450	23.672	-0.25%
2023-05-17	23.58	20.80	-	23.58	23.86	375,500	8,921,680	23.759	23.58	20.80	-	23.58	23.86	375,500	23.759	-2.08%
2023-05-16	24.08	20.80	-	24.02	24.08	99,200	2,386,680	24.059	24.08	20.80	-	24.02	24.08	99,200	24.059	0.00%
2023-05-15	24.08	20.80	-	-	-	0	0	-	24.08	20.80	-	-	-	0	-	1.26%
2023-05-12	23.78	23.78	-	23.78	24.00	4,500	107,456	23.879	23.78	23.78	-	23.78	24.00	4,500	23.879	-1.74%
2023-05-11	24.20	24.00	-	24.18	24.18	3,250	78,585	24.180	24.20	24.00	-	24.18	24.18	3,250	24.180	-0.08%
2023-05-10	24.22	24.18	-	-	-	0	0	-	24.22	24.18	-	-	-	0	-	-0.82%
2023-05-09	24.42	-	24.70	24.52	24.66	3,000	73,700	24.567	24.42	-	24.70	24.52	24.66	3,000	24.567	-0.57%
2023-05-08	24.56	20.80	-	24.56	24.62	5,800	142,568	24.581	24.56	20.80	-	24.56	24.62	5,800	24.581	0.74%
2023-05-05	24.38	24.20	24.40	24.50	24.50	5,000	122,500	24.500	24.38	24.20	24.40	24.50	24.50	5,000	24.500	-0.16%
2023-05-04	24.42	20.80	24.60	24.40	24.44	7,350	179,745	24.455	24.42	20.80	24.60	24.40	24.44	7,350	24.455	1.08%
2023-05-03	24.16	24.14	24.50	24.04	24.20	94,000	2,268,210	24.130	24.16	24.14	24.50	24.04	24.20	94,000	24.130	-0.49%
2023-05-02	24.28	20.80	26.38	24.30	24.30	2,000	48,600	24.300	24.28	20.80	26.38	24.30	24.30	2,000	24.300	-0.41%
2023-04-28	24.38	23.40	27.34	24.38	24.42	5,900	144,062	24.417	24.38	23.40	27.34	24.38	24.42	5,900	24.417	0.16%
2023-04-27	24.34	23.40	27.10	24.36	24.36	10,250	248,590	24.253	24.34	23.40	27.10	24.36	24.36	10,250	24.253	1.00%
2023-04-26	24.10	23.40	24.92	23.88	24.18	3,824	91,664	23.971	24.10	23.40	24.92	23.88	24.18	3,824	23.971	0.67%
2023-04-25	23.94	23.90	26.08	23.84	24.00	11,950	286,376	23.965	23.94	23.90	26.08	23.84	24.00	11,950	23.965	-0.58%
2023-04-24	24.08	24.08	26.44	24.00	24.40	23,300	559,948	24.032	24.08	24.08	26.44	24.00	24.40	23,300	24.032	-1.47%
2023-04-21	24.44	24.42	26.82	24.42	24.80	20,050	495,393	24.708	24.44	24.42	26.82	24.42	24.80	20,050	24.708	-1.53%
2023-04-20	24.82	24.82	-	24.82	25.12	103,500	2,570,874	24.839	24.82	24.82	-	24.82	25.12	103,500	24.839	-1.35%
2023-04-19	25.16	24.72	28.54	25.16	25.32	101,450	2,559,084	25.225	25.16	24.72	28.54	25.16	25.32	101,450	25.225	-1.26%
2023-04-18	25.48	25.20	27.42	25.44	25.50	7,550	192,413	25.485	25.48	25.20	27.42	25.44	25.50	7,550	25.485	0.24%
2023-04-17	25.42	25.28	26.52	25.20	25.38	54,700	1,382,178	25.268	25.42	25.28	26.52	25.20	25.38	54,700	25.268	1.03%
2023-04-14	25.16	25.00	26.90	25.04	25.16	800	20,102	25.128	25.16	25.00	26.90	25.04	25.16	800	25.128	1.04%
2023-04-13	24.90	24.88	26.84	24.78	24.84	90,100	2,237,961	24.839	24.90	24.88	26.84	24.78	24.84	90,100	24.839	0.16%
2023-04-12	24.86	24.50	24.86	24.86	24.96	12,550	312,093	24.868	24.86	24.50	24.86	24.86	24.96	12,550	24.868	-0.72%
2023-04-11	25.04	24.90	26.42	25.04	25.06	10,150	254,159	25.040	25.04	24.90	26.42	25.04	25.06	10,150	25.040	0.48%
2023-04-06	24.92	24.50	25.00	24.84	24.92	6,200	154,424	24.907	24.92	24.50	25.00	24.84	24.92	6,200	24.907	-0.16%
2023-04-04	24.96	24.84	26.96	24.82	24.96	450	11,218	24.929	24.96	24.84	26.96	24.82	24.96	450	24.929	0.08%
2023-04-03	24.94	24.92	27.12	24.90	25.00	43,400	1,083,608	24.968	24.94	24.92	27.12	24.90	25.00	43,400	24.968	-0.72%
2023-03-31	25.12	25.00	25.70	25.12	25.32	17,200	433,442	25.200	25.12	25.00	25.70	25.12	25.32	17,200	25.200	0.08%
2023-03-30	25.10	21.74	27.44	24.74	24.76	15,500	383,570	24.746	25.10	21.74	27.44	24.74	24.76	15,500	24.746	1.46%
2023-03-29	24.74	24.74	25.00	24.72	24.94	12,500	310,190	24.815	24.74	24.74	25.00	24.72	24.94	12,500	24.815	0.24%
2023-03-28	24.68	24.50	26.44	24.68	24.84	15,100	374,568	24.806	24.68	24.50	26.44	24.68	24.84	15,100	24.806	0.16%
2023-03-27	24.64	24.50	27.00	24.62	24.74	70,800	1,748,212	24.692	24.64	24.50	27.00	24.62	24.74	70,800	24.692	-1.36%
2023-03-24	24.98	24.80	27.14	24.94	25.02	349,150	8,724,916	24.989	24.98	24.80	27.14	24.94	25.02	349,150	24.989	-0.64%
2023-03-23	25.14	25.00	26.44	24.84	25.16	79,900	1,993,842	24.954	25.14	25.00	26.44	24.84	25.16	79,900	24.954	1.95%
2023-03-22	24.66	-	26.44	24.84	24.88	6,350	157,938	24.872	24.66	-	26.44	24.84	24.88	6,350	24.872	0.08%
2023-03-21	24.64	24.38	26.30	24.38	24.64	370,548	9,101,962	24.564	24.64	24.38	26.30	24.38	24.64	370,548	24.564	1.40%
2023-03-20	24.30	23.42	26.44	24.20	24.48	144,000	3,492,292	24.252	24.30	23.42	26.44	24.20	24.48	144,000	24.252	-0.57%
2023-03-17	24.44	24.30	26.34	24.44	24.54	11,200	274,228	24.485	24.44	24.30	26.34	24.44	24.54	11,200	24.485	0.33%
2023-03-16	24.36	24.34	27.40	24.32	24.60	73,850	1,804,742	24.438	24.36	24.34	27.40	24.32	24.60	73,850	24.438	-1.38%
2023-03-15	24.70	21.80	28.40	24.70	25.00	20,800	519,728	24.987	24.70	21.80	28.40	24.70	25.00	20,800	24.987	-0.40%
2023-03-14	24.80	21.40	28.42	24.82	24.82	84,000	2,084,880	24.820	24.80	21.40	28.42	24.82	24.82	84,000	24.820	-0.08%
2023-03-13	24.82	22.44	26.46	24.70	24.76	3,950	97,642	24.719	24.82	22.44	26.46	24.70	24.76	3,950	24.719	1.64%
2023-03-10	24.42	24.40	24.42	24.38	24.62	140,150	3,437,695	24.529	24.42	24.40	24.42	24.38	24.62	140,150	24.529	-0.65%
2023-03-09	24.58	24.52	26.80	24.58	24.82	112,300	2,780,872	24.763	24.58	24.52	26.80	24.58	24.82	112,300	24.763	-0.89%
2023-03-08	24.80	24.70	26.52	24.74	24.92	5,500	136,524	24.823	24.80	24.70	26.52	24.74	24.92	5,500	24.823	-1.82%
2023-03-07	25.26	25.00	26.56	25.26	25.64	17,500	443,884	25.365	25.26	25.00	26.56	25.26	25.64	17,500	25.365	-1.17%
2023-03-06	25.56	25.00	27.56	25.50	25.66	77,600	1,987,454	25.612	25.56	25.00	27.56	25.50	25.66	77,600	25.612	-0.78%
2023-03-03	25.76	25.50	27.54	25.74	25.86	32,750	846,021	25.833	25.76	25.50	27.54	25.74	25.86	32,750	25.833	0.08%
2023-03-02	25.74	25.50	26.94	25.74	25.84	205,100	5,297,700	25.830	25.74	25.50	26.94	25.74	25.84	205,100	25.830	-0.77%
2023-03-01	25.94	25.00	27.26	25.72	25.94	88,400	2,286,653	25.867	25.94	25.00	27.26	25.72	25.94	88,400	25.867	2.77%
2023-02-28	25.24	25.00	27.12	25.10	25.34	57,400	1,449,974	25.261	25.24	25.00	27.12	25.10	25.34	57,400	25.261	0.56%
2023-02-27	25.10	25.00	28.34	25.06	25.30	22,800	574,304	25.189	25.10	25.00	28.34	25.06	25.30	22,800	25.189	-0.95%
2023-02-24	25.34	25.30	28.56	25.34	25.40	29,050	737,254	25.379	25.34	25.30	28.56	25.34	25.40	29,050	25.379	-2.01%
2023-02-23	25.86	25.04	27.56	25.86	25.98	218,500	5,656,934	25.890	25.86	25.04	27.56	25.86	25.98	218,500	25.890	0.39%
2023-02-22	25.76	25.16	28.18	25.86	25.96	4,200	108,742	25.891	25.76	25.16	28.18	25.86	25.96	4,200	25.891	-1.53%
2023-02-21	26.16	25.80	28.14	26.12	26.26	5,795	151,673	26.173	26.16	25.80	28.14	26.12	26.26	5,795	26.173	0.08%
2023-02-20	26.14	25.74	27.50	25.54	25.74	300	7,702	25.673	26.14	25.74	27.50	25.54	25.74	300	25.673	2.51%
2023-02-17	25.50	25.40	25.48	25.50	25.88	2,750	70,658	25.694	25.50	25.40	25.48	25.50	25.88	2,750	25.694	-2.15%
2023-02-16	26.06	25.88	26.58	26.08	26.48	7,750	202,956	26.188	26.06	25.88	26.58	26.08	26.48	7,750	26.188	-0.61%
2023-02-15	26.22	25.62	28.64	26.22	26.52	14,200	372,920	26.262	26.22	25.62	28.64	26.22	26.52	14,200	26.262	-1.21%
2023-02-14	26.54	25.64	28.64	26.44	26.56	5,450	144,514	26.516	26.54	25.64	28.64	26.44	26.56	5,450	26.516	0.00%
2023-02-13	26.54	26.38	26.54	26.30	26.54	115,750	3,068,378	26.509	26.54	26.38	26.54	26.30	26.54	115,750	26.509	0.61%
2023-02-10	26.38	25.00	28.20	26.30	26.48	162,550	4,288,730	26.384	26.38	25.00	28.20	26.30	26.48	162,550	26.384	-0.98%
2023-02-09	26.64	26.62	28.14	26.26	26.68	2,450	65,294	26.651	26.64	26.62	28.14	26.26	26.68	2,450	26.651	1.14%
2023-02-08	26.34	24.00	28.10	26.34	26.62	366,550	9,723,966	26.528	26.34	24.00	28.10	26.34	26.62	366,550	26.528	-0.23%
2023-02-07	26.40	26.30	26.56	26.36	26.54	1,307,750	34,638,060	26.487	26.40	26.30	26.56	26.36	26.54	1,307,750	26.487	0.38%
2023-02-06	26.30	26.26	28.20	26.28	26.40	16,400	431,911	26.336	26.30	26.26	28.20	26.28	26.40	16,400	26.336	-2.66%
2023-02-03	27.02	27.02	29.46	26.82	27.16	98,350	2,648,720	26.932	27.02	27.02	29.46	26.82	27.16	98,350	26.932	-1.60%
2023-02-02	27.46	27.20	29.42	27.46	27.62	245,250	6,753,332	27.537	27.46	27.20	29.42	27.46	27.62	245,250	27.537	0.15%
2023-02-01	27.42	27.46	29.30	27.26	27.42	57,750	1,576,978	27.307	27.42	27.46	29.30	27.26	27.42	57,750	27.307	0.51%
2023-01-31	27.28	27.26	29.44	27.20	27.64	147,900	4,063,544	27.475	27.28	27.26	29.44	27.20	27.64	147,900	27.475	-0.58%
2023-01-30	27.44	27.44	27.80	27.40	28.20	132,550	3,672,077	27.703	27.44	27.44	27.80	27.40	28.20	132,550	27.703	-2.42%
2023-01-27	28.12	28.12	28.20	27.98	28.14	162,650	4,567,568	28.082	28.12	28.12	28.20	27.98	28.14	162,650	28.082	0.14%
2023-01-26	28.08	28.02	28.12	27.74	28.12	242,166	6,779,001	27.993	28.08	28.02	28.12	27.74	28.12	242,166	27.993	3.31%
2023-01-20	27.18	27.20	29.62	27.06	27.26	116,350	3,158,572	27.147	27.18	27.20	29.62	27.06	27.26	116,350	27.147	0.97%
2023-01-19	26.92	26.86	27.00	26.66	26.92	94,200	2,527,226	26.828	26.92	26.86	27.00	26.66	26.92	94,200	26.828	0.22%
2023-01-18	26.86	26.60	26.86	26.80	26.96	99,650	2,681,672	26.911	26.86	26.60	26.86	26.80	26.96	99,650	26.911	-0.22%
2023-01-17	26.92	26.32	26.92	26.80	27.06	106,550	2,864,800	26.887	26.92	26.32	26.92	26.80	27.06	106,550	26.887	-1.10%
2023-01-16	27.22	27.10	27.28	26.96	27.38	18,350	500,835	27.293	27.22	27.10	27.28	26.96	27.38	18,350	27.293	1.64%
2023-01-13	26.78	26.74	28.24	26.44	26.72	72,200	1,918,438	26.571	26.78	26.74	28.24	26.44	26.72	72,200	26.571	2.06%
2023-01-12	26.24	26.10	26.30	26.10	26.30	49,350	1,289,868	26.137	26.24	26.10	26.30	26.10	26.30	49,350	26.137	0.92%
2023-01-11	26.00	24.56	26.30	26.00	26.20	54,650	1,426,880	26.109	26.00	24.56	26.30	26.00	26.20	54,650	26.109	0.08%
2023-01-10	25.98	25.86	26.04	25.84	26.04	50,200	1,301,079	25.918	25.98	25.86	26.04	25.84	26.04	50,200	25.918	0.23%
2023-01-09	25.92	25.66	27.44	25.72	25.92	117,750	3,048,168	25.887	25.92	25.66	27.44	25.72	25.92	117,750	25.887	1.89%
2023-01-06	25.44	25.46	25.52	25.18	25.56	49,200	1,254,891	25.506	25.44	25.46	25.52	25.18	25.56	49,200	25.506	1.03%
2023-01-05	25.18	24.84	27.54	24.72	25.10	24,100	600,106	24.901	25.18	24.84	27.54	24.72	25.10	24,100	24.901	2.61%
2023-01-04	24.54	24.40	-	24.40	24.54	74,350	1,820,923	24.491	24.54	24.40	-	24.40	24.54	74,350	24.491	-0.16%
2023-01-03	24.58	24.20	24.60	24.14	24.64	123,900	3,036,337	24.506	24.58	24.20	24.60	24.14	24.64	123,900	24.506	1.24%
2022-12-30	24.28	24.24	27.14	24.26	24.36	58,950	1,435,335	24.348	24.28	24.24	27.14	24.26	24.36	58,950	24.348	0.58%
2022-12-29	24.14	24.10	27.32	24.10	24.12	60,300	1,453,833	24.110	24.14	24.10	27.32	24.10	24.12	60,300	24.110	-0.74%
2022-12-28	24.32	24.30	25.94	24.22	24.32	11,100	269,882	24.314	24.32	24.30	25.94	24.22	24.32	11,100	24.314	1.59%
2022-12-23	23.94	23.44	27.04	23.94	23.96	1,400	33,536	23.954	23.94	23.44	27.04	23.94	23.96	1,400	23.954	-0.42%
2022-12-22	24.04	20.98	27.00	24.02	24.22	5,950	143,581	24.131	24.04	20.98	27.00	24.02	24.22	5,950	24.131	0.17%
2022-12-21	24.00	21.88	25.90	23.98	24.08	27,499	659,897	23.997	24.00	21.88	25.90	23.98	24.08	27,499	23.997	0.42%
2022-12-20	23.90	23.88	24.34	23.76	24.02	42,550	1,015,864	23.875	23.90	23.88	24.34	23.76	24.02	42,550	23.875	-1.81%
2022-12-19	24.34	24.00	-	24.34	24.66	6,400	156,737	24.490	24.34	24.00	-	24.34	24.66	6,400	24.490	-0.90%
2022-12-16	24.56	24.42	24.70	24.42	24.60	65,400	1,599,868	24.463	24.56	24.42	24.70	24.42	24.60	65,400	24.463	0.08%
2022-12-15	24.54	24.00	25.48	24.50	24.70	207,950	5,105,701	24.553	24.54	24.00	25.48	24.50	24.70	207,950	24.553	-0.16%
2022-12-14	24.58	24.46	24.64	24.38	24.68	1,079,850	26,448,969	24.493	24.58	24.46	24.64	24.38	24.68	1,079,850	24.493	0.99%
2022-12-13	24.34	24.00	27.46	24.34	24.42	52,650	1,283,293	24.374	24.34	24.00	27.46	24.34	24.42	52,650	24.374	-0.49%
2022-12-12	24.46	24.30	28.04	24.46	24.70	367,500	9,025,399	24.559	24.46	24.30	28.04	24.46	24.70	367,500	24.559	-2.32%
2022-12-09	25.04	25.00	25.04	24.58	25.04	146,231	3,617,108	24.736	25.04	25.00	25.04	24.58	25.04	146,231	24.736	1.46%
2022-12-08	24.68	24.00	24.68	24.60	24.68	804,457	19,821,593	24.640	24.68	24.00	24.68	24.60	24.68	804,457	24.640	1.31%
2022-12-07	24.36	24.00	24.88	24.36	24.88	842,564	20,770,943	24.652	24.36	24.00	24.88	24.36	24.88	842,564	24.652	-0.49%
2022-12-06	24.48	24.00	27.36	24.26	24.64	66,800	1,639,066	24.537	24.48	24.00	27.36	24.26	24.64	66,800	24.537	0.58%
2022-12-05	24.34	24.00	26.82	24.14	24.40	465,650	11,317,463	24.305	24.34	24.00	26.82	24.14	24.40	465,650	24.305	2.18%
2022-12-02	23.82	23.80	24.50	23.80	23.86	32,500	773,836	23.810	23.82	23.80	24.50	23.80	23.86	32,500	23.810	0.00%
2022-12-01	23.82	-	24.16	23.84	24.28	133,700	3,212,646	24.029	23.82	-	24.16	23.84	24.28	133,700	24.029	1.62%
2022-11-30	23.44	23.22	23.46	23.14	23.42	85,050	1,982,253	23.307	23.44	23.22	23.46	23.14	23.42	85,050	23.307	0.77%
2022-11-29	23.26	23.24	25.32	22.50	23.16	58,500	1,348,877	23.058	23.26	23.24	25.32	22.50	23.16	58,500	23.058	4.21%
2022-11-28	22.32	21.82	-	21.80	22.32	100,050	2,205,408	22.043	22.32	21.82	-	21.80	22.32	100,050	22.043	-1.85%
2022-11-25	22.74	22.68	24.68	22.44	22.74	8,250	187,114	22.680	22.74	22.68	24.68	22.44	22.74	8,250	22.680	0.26%
2022-11-24	22.68	22.60	24.76	22.64	22.70	12,600	285,556	22.663	22.68	22.60	24.76	22.64	22.70	12,600	22.663	-0.35%
2022-11-23	22.76	22.70	24.78	22.64	22.88	73,700	1,676,130	22.743	22.76	22.70	24.78	22.64	22.88	73,700	22.743	-0.09%
2022-11-22	22.78	22.50	-	22.64	22.92	51,250	1,165,360	22.739	22.78	22.50	-	22.64	22.92	51,250	22.739	0.26%
2022-11-21	22.72	22.56	26.30	22.56	22.70	94,002	2,131,891	22.679	22.72	22.56	26.30	22.56	22.70	94,002	22.679	-1.90%
2022-11-18	23.16	23.04	25.16	23.12	23.20	442,900	10,256,566	23.158	23.16	23.04	25.16	23.12	23.20	442,900	23.158	0.00%
2022-11-17	23.16	22.84	26.34	22.96	23.16	79,450	1,827,876	23.007	23.16	22.84	26.34	22.96	23.16	79,450	23.007	-2.03%
2022-11-16	23.64	21.00	27.00	23.68	23.70	23,000	544,682	23.682	23.64	21.00	27.00	23.68	23.70	23,000	23.682	-1.50%
2022-11-15	24.00	21.60	24.00	23.44	24.00	44,750	1,065,989	23.821	24.00	21.60	24.00	23.44	24.00	44,750	23.821	1.69%
2022-11-14	23.60	21.52	23.66	23.58	23.98	202,200	4,797,067	23.724	23.60	21.52	23.66	23.58	23.98	202,200	23.724	0.34%
2022-11-11	23.52	23.30	25.08	22.80	23.70	187,550	4,357,703	23.235	23.52	23.30	25.08	22.80	23.70	187,550	23.235	6.52%
2022-11-10	22.08	19.26	24.20	21.98	22.08	2,350	51,708	22.003	22.08	19.26	24.20	21.98	22.08	2,350	22.003	-1.43%
2022-11-09	22.40	19.26	24.62	22.40	22.82	64,550	1,451,667	22.489	22.40	19.26	24.62	22.40	22.82	64,550	22.489	-0.97%
2022-11-08	22.62	20.78	22.80	22.54	22.88	15,750	355,800	22.590	22.62	20.78	22.80	22.54	22.88	15,750	22.590	-0.79%
2022-11-07	22.80	22.70	22.96	22.82	23.06	56,531	1,298,714	22.973	22.80	22.70	22.96	22.82	23.06	56,531	22.973	1.06%
2022-11-04	22.56	22.54	22.62	22.10	22.70	113,400	2,547,268	22.463	22.56	22.54	22.62	22.10	22.70	113,400	22.463	4.54%
2022-11-03	21.58	19.26	-	21.58	21.72	89,950	1,948,011	21.657	21.58	19.26	-	21.58	21.72	89,950	21.657	-2.62%
2022-11-02	22.16	22.16	22.20	21.64	22.10	40,400	879,383	21.767	22.16	22.16	22.20	21.64	22.10	40,400	21.767	2.40%
2022-11-01	21.64	19.26	23.80	20.86	21.74	398,200	8,449,134	21.218	21.64	19.26	23.80	20.86	21.74	398,200	21.218	4.04%
2022-10-31	20.80	19.26	-	20.80	21.12	97,550	2,046,839	20.982	20.80	19.26	-	20.80	21.12	97,550	20.982	-1.89%
2022-10-28	21.20	21.18	21.30	21.20	21.70	80,050	1,712,258	21.390	21.20	21.18	21.30	21.20	21.70	80,050	21.390	-2.48%
2022-10-27	21.74	19.26	24.08	21.74	22.32	62,400	1,371,312	21.976	21.74	19.26	24.08	21.74	22.32	62,400	21.976	-1.54%
2022-10-26	22.08	19.26	23.70	21.74	22.08	89,900	1,973,932	21.957	22.08	19.26	23.70	21.74	22.08	89,900	21.957	1.75%
2022-10-25	21.70	21.64	24.50	21.48	21.80	157,150	3,402,129	21.649	21.70	21.64	24.50	21.48	21.80	157,150	21.649	-0.37%
2022-10-24	21.78	-	24.42	21.74	22.68	160,903	3,523,777	21.900	21.78	-	24.42	21.74	22.68	160,903	21.900	-3.88%
2022-10-21	22.66	22.58	23.74	22.52	22.70	173,300	3,922,924	22.637	22.66	22.58	23.74	22.52	22.70	173,300	22.637	-0.44%
2022-10-20	22.76	22.64	22.78	22.66	23.04	266,100	6,072,586	22.821	22.76	22.64	22.78	22.66	23.04	266,100	22.821	-1.13%
2022-10-19	23.02	23.00	23.04	23.02	23.54	45,150	1,052,373	23.308	23.02	23.00	23.04	23.02	23.54	45,150	23.308	-2.54%
2022-10-18	23.62	23.60	24.08	23.52	24.08	321,800	7,610,080	23.648	23.62	23.60	24.08	23.52	24.08	321,800	23.648	-0.25%
2022-10-17	23.68	-	24.50	23.44	23.68	215,450	5,079,308	23.575	23.68	-	24.50	23.44	23.68	215,450	23.575	-0.25%
2022-10-14	23.74	23.50	24.50	23.66	23.78	57,800	1,370,926	23.718	23.74	23.50	24.50	23.66	23.78	57,800	23.718	2.95%
2022-10-13	23.06	20.28	26.30	23.12	23.22	93,250	2,161,299	23.177	23.06	20.28	26.30	23.12	23.22	93,250	23.177	-1.03%
2022-10-12	23.30	23.00	-	22.68	23.40	92,050	2,096,138	22.772	23.30	23.00	-	22.68	23.40	92,050	22.772	1.30%
2022-10-11	23.00	23.00	23.04	22.92	23.06	60,850	1,402,976	23.056	23.00	23.00	23.04	22.92	23.06	60,850	23.056	-0.26%
2022-10-10	23.06	23.02	-	23.08	23.54	316,851	7,375,395	23.277	23.06	23.02	-	23.08	23.54	316,851	23.277	-5.02%
2022-10-07	24.28	23.08	25.20	24.26	24.50	69,850	1,702,843	24.379	24.28	23.08	25.20	24.26	24.50	69,850	24.379	-2.18%
2022-10-06	24.82	23.00	25.36	24.82	24.98	393,200	9,784,260	24.884	24.82	23.00	25.36	24.82	24.98	393,200	24.884	-0.64%
2022-10-05	24.98	23.00	25.10	24.48	25.14	307,500	7,620,863	24.783	24.98	23.00	25.10	24.48	25.14	307,500	24.783	7.12%
2022-10-03	23.32	23.22	25.80	23.16	23.38	227,100	5,277,927	23.241	23.32	23.22	25.80	23.16	23.38	227,100	23.241	-2.02%
2022-09-30	23.80	23.00	23.96	23.66	23.96	420,300	9,992,634	23.775	23.80	23.00	23.96	23.66	23.96	420,300	23.775	1.19%
2022-09-29	23.52	23.00	24.22	23.56	23.70	51,800	1,223,545	23.621	23.52	23.00	24.22	23.56	23.70	51,800	23.621	0.86%
2022-09-28	23.32	23.28	26.94	23.28	23.66	174,350	4,076,991	23.384	23.32	23.28	26.94	23.28	23.66	174,350	23.384	-2.59%
2022-09-27	23.94	23.72	25.68	23.50	23.96	91,700	2,192,826	23.913	23.94	23.72	25.68	23.50	23.96	91,700	23.913	1.10%
2022-09-26	23.68	23.64	23.82	23.56	23.82	110,850	2,635,583	23.776	23.68	23.64	23.82	23.56	23.82	110,850	23.776	-0.34%
2022-09-23	23.76	23.50	25.86	23.74	24.00	29,400	698,895	23.772	23.76	23.50	25.86	23.74	24.00	29,400	23.772	-0.42%
2022-09-22	23.86	23.50	23.92	23.78	24.00	407,475	9,764,201	23.963	23.86	23.50	23.92	23.78	24.00	407,475	23.963	-1.24%
2022-09-21	24.16	24.00	27.72	24.14	24.40	398,450	9,676,459	24.285	24.16	24.00	27.72	24.14	24.40	398,450	24.285	-1.71%
2022-09-20	24.58	24.00	27.44	24.52	24.76	50,100	1,234,374	24.638	24.58	24.00	27.44	24.52	24.76	50,100	24.638	0.49%
2022-09-19	24.46	24.38	26.42	24.46	24.66	44,800	1,103,782	24.638	24.46	24.38	26.42	24.46	24.66	44,800	24.638	0.25%
2022-09-16	24.40	24.00	24.54	24.40	24.70	58,200	1,435,379	24.663	24.40	24.00	24.54	24.40	24.70	58,200	24.663	-2.79%
2022-09-15	25.10	25.10	28.38	25.00	25.30	38,700	973,934	25.166	25.10	25.10	28.38	25.00	25.30	38,700	25.166	-1.10%
2022-09-14	25.38	25.36	26.98	25.32	25.54	48,550	1,233,509	25.407	25.38	25.36	26.98	25.32	25.54	48,550	25.407	-2.31%
2022-09-13	25.98	25.00	28.82	25.98	26.04	11,100	288,720	26.011	25.98	25.00	28.82	25.98	26.04	11,100	26.011	0.23%
2022-09-09	25.92	25.60	29.00	25.62	25.88	20,300	524,336	25.829	25.92	25.60	29.00	25.62	25.88	20,300	25.829	2.53%
2022-09-08	25.28	25.00	25.46	25.28	25.42	155,100	3,938,276	25.392	25.28	25.00	25.46	25.28	25.42	155,100	25.392	-0.55%
2022-09-07	25.42	25.20	25.46	25.30	25.46	67,853	1,719,428	25.340	25.42	25.20	25.46	25.30	25.46	67,853	25.340	0.00%
2022-09-06	25.42	25.40	28.26	25.38	25.40	24,650	626,102	25.400	25.42	25.40	28.26	25.38	25.40	24,650	25.400	0.63%
2022-09-05	25.26	25.00	25.50	25.16	25.24	74,800	1,883,401	25.179	25.26	25.00	25.50	25.16	25.24	74,800	25.179	-0.86%
2022-09-02	25.48	25.40	27.54	25.40	25.60	18,050	460,211	25.496	25.48	25.40	27.54	25.40	25.60	18,050	25.496	-1.01%
2022-09-01	25.74	25.64	27.00	25.76	25.98	26,350	683,735	25.948	25.74	25.64	27.00	25.76	25.98	26,350	25.948	-0.85%
2022-08-31	25.96	25.80	28.56	25.74	26.24	125,250	3,260,617	26.033	25.96	25.80	28.56	25.74	26.24	125,250	26.033	0.39%
2022-08-30	25.86	25.70	28.94	25.60	25.92	17,600	453,313	25.756	25.86	25.70	28.94	25.60	25.92	17,600	25.756	-0.31%
2022-08-29	25.94	25.80	29.00	25.88	26.06	95,750	2,483,081	25.933	25.94	25.80	29.00	25.88	26.06	95,750	25.933	-1.82%
2022-08-26	26.42	26.30	29.00	26.40	26.48	46,250	1,222,979	26.443	26.42	26.30	29.00	26.40	26.48	46,250	26.443	-0.38%
2022-08-25	26.52	26.48	-	26.22	26.52	13,600	357,652	26.298	26.52	26.48	-	26.22	26.52	13,600	26.298	1.69%
2022-08-24	26.08	26.06	27.66	26.08	26.52	48,900	1,287,641	26.332	26.08	26.06	27.66	26.08	26.52	48,900	26.332	-2.18%
2022-08-23	26.66	26.62	27.76	26.48	26.86	32,950	880,255	26.715	26.66	26.62	27.76	26.48	26.86	32,950	26.715	-0.37%
2022-08-22	26.76	26.72	27.00	26.78	26.86	76,000	2,035,360	26.781	26.76	26.72	27.00	26.78	26.86	76,000	26.781	0.15%
2022-08-19	26.72	26.06	27.98	26.70	26.98	312,789	8,403,775	26.867	26.72	26.06	27.98	26.70	26.98	312,789	26.867	-0.96%
2022-08-18	26.98	26.94	27.98	26.96	27.32	144,100	3,901,706	27.076	26.98	26.94	27.98	26.96	27.32	144,100	27.076	-1.32%
2022-08-17	27.34	26.06	28.20	26.82	27.36	60,550	1,643,586	27.144	27.34	26.06	28.20	26.82	27.36	60,550	27.144	1.64%
2022-08-16	26.90	26.06	27.20	26.90	27.10	2,950	79,815	27.056	26.90	26.06	27.20	26.90	27.10	2,950	27.056	-0.37%
2022-08-15	27.00	26.06	27.02	27.00	27.28	11,900	324,392	27.260	27.00	26.06	27.02	27.00	27.28	11,900	27.260	-0.74%
2022-08-12	27.20	27.18	27.48	26.96	27.48	39,250	1,067,290	27.192	27.20	27.18	27.48	26.96	27.48	39,250	27.192	0.15%
2022-08-11	27.16	27.14	27.18	26.64	27.20	40,300	1,088,425	27.008	27.16	27.14	27.18	26.64	27.20	40,300	27.008	2.65%
2022-08-10	26.46	26.42	28.62	26.34	26.72	63,600	1,680,215	26.418	26.46	26.42	28.62	26.34	26.72	63,600	26.418	-1.34%
2022-08-09	26.82	26.70	27.62	26.80	26.86	12,000	321,720	26.810	26.82	26.70	27.62	26.80	26.86	12,000	26.810	0.37%
2022-08-08	26.72	26.60	29.00	26.62	26.72	41,800	1,113,949	26.649	26.72	26.60	29.00	26.62	26.72	41,800	26.649	-0.67%
2022-08-05	26.90	26.84	29.52	26.62	26.94	181,798	4,847,640	26.665	26.90	26.84	29.52	26.62	26.94	181,798	26.665	1.43%
2022-08-04	26.52	26.48	30.00	26.44	26.50	44,150	1,168,535	26.467	26.52	26.48	30.00	26.44	26.50	44,150	26.467	0.68%
2022-08-03	26.34	26.06	30.00	26.34	26.74	59,100	1,567,168	26.517	26.34	26.06	30.00	26.34	26.74	59,100	26.517	-1.27%
2022-08-02	26.68	26.50	29.16	26.48	26.78	96,350	2,558,441	26.554	26.68	26.50	29.16	26.48	26.78	96,350	26.554	-1.77%
2022-08-01	27.16	27.10	30.00	26.86	27.26	110,250	2,998,735	27.199	27.16	27.10	30.00	26.86	27.26	110,250	27.199	-0.07%
2022-07-29	27.18	27.00	27.32	27.04	27.54	248,350	6,753,974	27.195	27.18	27.00	27.32	27.04	27.54	248,350	27.195	-1.02%
2022-07-28	27.46	27.10	29.44	27.46	27.78	111,250	3,071,378	27.608	27.46	27.10	29.44	27.46	27.78	111,250	27.608	0.07%
2022-07-27	27.44	27.30	29.66	27.36	27.52	59,450	1,633,555	27.478	27.44	27.30	29.66	27.36	27.52	59,450	27.478	-0.80%
2022-07-26	27.66	27.00	29.50	27.66	27.78	663,950	18,358,895	27.651	27.66	27.00	29.50	27.66	27.78	663,950	27.651	0.58%
2022-07-25	27.50	27.42	27.60	27.42	27.60	59,700	1,640,972	27.487	27.50	27.42	27.60	27.42	27.60	59,700	27.487	-1.57%
2022-07-22	27.94	27.86	28.70	27.80	28.22	788,398	22,120,422	28.057	27.94	27.86	28.70	27.80	28.22	788,398	28.057	0.50%
2022-07-21	27.80	27.82	29.20	27.82	28.06	102,750	2,877,664	28.006	27.80	27.82	29.20	27.82	28.06	102,750	28.006	-1.42%
2022-07-20	28.20	28.20	29.28	28.20	28.46	44,750	1,268,724	28.351	28.20	28.20	29.28	28.20	28.46	44,750	28.351	-0.28%
2022-07-19	28.28	28.00	30.30	28.10	28.28	711,050	19,979,046	28.098	28.28	28.00	30.30	28.10	28.28	711,050	28.098	-1.26%
2022-07-18	28.64	28.30	29.02	28.00	28.64	1,361,900	38,770,631	28.468	28.64	28.30	29.02	28.00	28.64	1,361,900	28.468	2.21%
2022-07-15	28.02	28.00	28.84	28.02	28.92	88,350	2,517,566	28.495	28.02	28.00	28.84	28.02	28.92	88,350	28.495	-2.16%
2022-07-14	28.64	28.02	29.60	28.42	28.84	422,750	12,106,459	28.637	28.64	28.02	29.60	28.42	28.84	422,750	28.637	0.14%
2022-07-13	28.60	28.00	28.88	28.32	28.52	39,300	1,119,900	28.496	28.60	28.00	28.88	28.32	28.52	39,300	28.496	0.92%
2022-07-12	28.34	28.20	28.48	28.14	28.64	274,950	7,803,790	28.383	28.34	28.20	28.48	28.14	28.64	274,950	28.383	-1.32%
2022-07-11	28.72	28.52	30.50	28.64	29.00	152,650	4,386,563	28.736	28.72	28.52	30.50	28.64	29.00	152,650	28.736	-2.38%
2022-07-08	29.42	29.40	29.68	29.48	29.70	47,051	1,391,882	29.582	29.42	29.40	29.68	29.48	29.70	47,051	29.582	-0.14%
2022-07-07	29.46	28.70	29.62	29.12	29.50	229,750	6,753,709	29.396	29.46	28.70	29.62	29.12	29.50	229,750	29.396	0.68%
2022-07-06	29.26	29.10	29.32	29.00	29.60	76,350	2,243,024	29.378	29.26	29.10	29.32	29.00	29.60	76,350	29.378	-1.61%
2022-07-05	29.74	29.40	30.06	29.66	30.14	140,450	4,186,074	29.805	29.74	29.40	30.06	29.66	30.14	140,450	29.805	-0.13%
2022-07-04	29.78	29.10	29.90	29.52	29.82	741,400	22,018,656	29.699	29.78	29.10	29.90	29.52	29.82	741,400	29.699	-0.40%
2022-06-30	29.90	29.68	29.98	29.30	30.14	279,750	8,309,727	29.704	29.90	29.68	29.98	29.30	30.14	279,750	29.704	1.70%
2022-06-29	29.40	29.20	29.48	29.30	29.84	246,900	7,270,134	29.446	29.40	29.20	29.48	29.30	29.84	246,900	29.446	-1.67%
2022-06-28	29.90	29.52	29.90	29.38	30.00	485,550	14,379,248	29.614	29.90	29.52	29.90	29.38	30.00	485,550	29.614	0.81%
2022-06-27	29.66	29.20	29.70	29.12	29.90	285,050	8,475,643	29.734	29.66	29.20	29.70	29.12	29.90	285,050	29.734	1.02%
2022-06-24	29.36	29.28	29.38	28.96	29.36	1,004,650	29,311,097	29.175	29.36	29.28	29.38	28.96	29.36	1,004,650	29.175	2.02%
2022-06-23	28.78	28.08	29.00	28.30	29.08	98,400	2,820,740	28.666	28.78	28.08	29.00	28.30	29.08	98,400	28.666	1.98%
2022-06-22	28.22	28.06	29.20	28.16	28.68	55,651	1,580,238	28.396	28.22	28.06	29.20	28.16	28.68	55,651	28.396	-1.88%
2022-06-21	28.76	28.00	29.20	28.56	28.96	120,500	3,468,422	28.784	28.76	28.00	29.20	28.56	28.96	120,500	28.784	0.00%
2022-06-20	28.76	28.00	28.74	28.42	29.06	1,055,000	30,380,937	28.797	28.76	28.00	28.74	28.42	29.06	1,055,000	28.797	0.91%
2022-06-17	28.50	27.50	28.54	27.50	28.52	141,000	3,964,314	28.116	28.50	27.50	28.54	27.50	28.52	141,000	28.116	2.74%
2022-06-16	27.74	27.50	28.12	27.68	28.42	348,200	9,773,282	28.068	27.74	27.50	28.12	27.68	28.42	348,200	28.068	-1.14%
2022-06-15	28.06	28.00	28.08	27.50	28.50	228,250	6,426,661	28.156	28.06	28.00	28.08	27.50	28.50	228,250	28.156	2.26%
2022-06-14	27.44	26.70	27.50	26.80	27.56	114,400	3,095,112	27.055	27.44	26.70	27.50	26.80	27.56	114,400	27.055	0.66%
2022-06-13	27.26	27.00	27.40	27.18	27.30	59,250	1,613,362	27.230	27.26	27.00	27.40	27.18	27.30	59,250	27.230	-2.57%
2022-06-10	27.98	27.94	28.02	27.40	28.14	47,400	1,311,755	27.674	27.98	27.94	28.02	27.40	28.14	47,400	27.674	1.23%
2022-06-09	27.64	27.50	27.70	27.60	27.88	69,650	1,931,556	27.732	27.64	27.50	27.70	27.60	27.88	69,650	27.732	-1.22%
2022-06-08	27.98	27.90	28.06	27.58	28.02	79,822	2,228,841	27.923	27.98	27.90	28.06	27.58	28.02	79,822	27.923	0.79%
2022-06-07	27.76	27.76	28.28	27.50	27.86	247,050	6,859,702	27.766	27.76	27.76	28.28	27.50	27.86	247,050	27.766	-0.07%
2022-06-06	27.78	27.62	27.80	26.96	27.78	242,200	6,664,727	27.517	27.78	27.62	27.80	26.96	27.78	242,200	27.517	3.12%
2022-06-02	26.94	26.50	27.28	26.70	26.94	66,500	1,785,326	26.847	26.94	26.50	27.28	26.70	26.94	66,500	26.847	0.45%
2022-06-01	26.82	26.50	27.38	26.70	26.90	32,850	880,286	26.797	26.82	26.50	27.38	26.70	26.90	32,850	26.797	-0.45%
2022-05-31	26.94	26.86	27.08	26.44	27.06	457,600	12,282,812	26.842	26.94	26.86	27.08	26.44	27.06	457,600	26.842	1.35%
2022-05-30	26.58	26.58	26.62	26.34	26.56	125,850	3,329,606	26.457	26.58	26.58	26.62	26.34	26.56	125,850	26.457	2.47%
2022-05-27	25.94	25.86	28.80	25.94	26.22	73,850	1,927,239	26.097	25.94	25.86	28.80	25.94	26.22	73,850	26.097	0.62%
2022-05-26	25.78	25.60	28.80	25.50	25.90	53,750	1,381,197	25.697	25.78	25.60	28.80	25.50	25.90	53,750	25.697	-0.69%
2022-05-25	25.96	25.64	28.80	25.88	26.12	168,350	4,379,953	26.017	25.96	25.64	28.80	25.88	26.12	168,350	26.017	-0.23%
2022-05-24	26.02	25.96	26.48	25.92	26.46	94,137	2,472,434	26.264	26.02	25.96	26.48	25.92	26.46	94,137	26.264	-2.03%
2022-05-23	26.56	26.34	28.80	26.36	26.90	141,700	3,766,197	26.579	26.56	26.34	28.80	26.36	26.90	141,700	26.579	-1.34%
2022-05-20	26.92	26.90	28.80	26.08	26.94	410,800	10,939,266	26.629	26.92	26.90	28.80	26.08	26.94	410,800	26.629	4.18%
2022-05-19	25.84	25.64	27.88	25.52	25.84	140,050	3,606,505	25.752	25.84	25.64	27.88	25.52	25.84	140,050	25.752	-0.15%
2022-05-18	25.88	24.18	25.90	25.66	26.06	443,250	11,438,837	25.807	25.88	24.18	25.90	25.66	26.06	443,250	25.807	-0.54%
2022-05-17	26.02	24.18	26.04	25.66	26.04	62,600	1,620,970	25.894	26.02	24.18	26.04	25.66	26.04	62,600	25.894	2.52%
2022-05-16	25.38	25.00	25.40	25.34	25.84	444,000	11,353,395	25.571	25.38	25.00	25.40	25.34	25.84	444,000	25.571	-1.32%
2022-05-13	25.72	24.18	26.40	25.44	25.74	229,050	5,859,405	25.581	25.72	24.18	26.40	25.44	25.74	229,050	25.581	1.42%
2022-05-12	25.36	25.26	25.90	25.32	25.76	220,200	5,645,178	25.637	25.36	25.26	25.90	25.32	25.76	220,200	25.637	-1.71%
2022-05-11	25.80	25.60	25.80	25.32	26.16	811,250	21,006,834	25.894	25.80	25.60	25.80	25.32	26.16	811,250	25.894	2.46%
2022-05-10	25.18	24.80	25.30	24.42	25.40	484,205	12,177,084	25.149	25.18	24.80	25.30	24.42	25.40	484,205	25.149	-0.63%
2022-05-06	25.34	25.34	25.80	25.30	25.76	550,800	14,093,200	25.587	25.34	25.34	25.80	25.30	25.76	550,800	25.587	-4.23%
2022-05-05	26.46	26.34	26.60	26.46	26.80	510,700	13,578,640	26.588	26.46	26.34	26.60	26.46	26.80	510,700	26.588	0.46%
2022-05-04	26.34	26.32	26.34	26.34	26.52	514,400	13,583,903	26.407	26.34	26.32	26.34	26.34	26.52	514,400	26.407	-0.08%
2022-05-03	26.36	26.22	26.78	26.08	26.70	734,300	19,300,350	26.284	26.36	26.22	26.78	26.08	26.70	734,300	26.284	-1.35%
2022-04-29	26.72	26.06	27.00	25.74	26.80	1,382,750	36,260,704	26.224	26.72	26.06	27.00	25.74	26.80	1,382,750	26.224	1.91%
2022-04-28	26.22	26.10	26.40	25.90	26.50	1,633,000	42,822,903	26.223	26.22	26.10	26.40	25.90	26.50	1,633,000	26.223	0.46%
2022-04-27	26.10	26.04	26.16	25.38	26.14	1,433,450	36,979,388	25.797	26.10	26.04	26.16	25.38	26.14	1,433,450	25.797	2.84%
2022-04-26	25.38	25.32	25.40	25.34	26.06	394,181	10,150,545	25.751	25.38	25.32	25.40	25.34	26.06	394,181	25.751	0.55%
2022-04-25	25.24	25.22	25.34	25.24	27.04	1,160,800	30,153,178	25.976	25.24	25.22	25.34	25.24	27.04	1,160,800	25.976	-6.66%
2022-04-22	27.04	26.90	29.92	26.62	27.18	254,200	6,841,345	26.913	27.04	26.90	29.92	26.62	27.18	254,200	26.913	0.22%
2022-04-21	26.98	26.90	28.48	26.84	27.62	414,250	11,298,009	27.273	26.98	26.90	28.48	26.84	27.62	414,250	27.273	-1.68%
2022-04-20	27.44	27.40	27.88	27.44	28.30	939,150	25,979,322	27.663	27.44	27.40	27.88	27.44	28.30	939,150	27.663	-2.70%
2022-04-19	28.20	28.10	29.92	28.14	29.32	232,350	6,598,741	28.400	28.20	28.10	29.92	28.14	29.32	232,350	28.400	-2.29%
2022-04-14	28.86	28.80	29.92	28.60	29.04	332,500	9,573,846	28.794	28.86	28.80	29.92	28.60	29.04	332,500	28.794	1.33%
2022-04-13	28.48	28.48	28.60	28.44	28.84	149,450	4,275,608	28.609	28.48	28.48	28.60	28.44	28.84	149,450	28.609	0.07%
2022-04-12	28.46	27.92	28.88	27.96	28.60	295,550	8,381,081	28.358	28.46	27.92	28.88	27.96	28.60	295,550	28.358	1.50%
2022-04-11	28.04	28.00	28.28	27.98	29.00	120,800	3,391,305	28.074	28.04	28.00	28.28	27.98	29.00	120,800	28.074	-3.31%
2022-04-08	29.00	29.00	29.02	28.74	29.04	246,767	7,131,907	28.901	29.00	29.00	29.02	28.74	29.04	246,767	28.901	0.90%
2022-04-07	28.74	28.70	28.88	28.62	29.10	400,250	11,506,445	28.748	28.74	28.70	28.88	28.62	29.10	400,250	28.748	-0.69%
2022-04-06	28.94	28.88	29.60	28.82	29.68	306,000	8,873,822	28.999	28.94	28.88	29.60	28.82	29.68	306,000	28.999	-0.96%
2022-04-04	29.22	29.18	29.30	29.18	29.42	323,565	9,465,795	29.255	29.22	29.18	29.30	29.18	29.42	323,565	29.255	0.00%
2022-04-01	29.22	29.20	29.26	28.56	29.38	157,150	4,589,014	29.201	29.22	29.20	29.26	28.56	29.38	157,150	29.201	1.18%
2022-03-31	28.88	28.80	28.90	28.70	28.96	207,055	5,966,585	28.816	28.88	28.80	28.90	28.70	28.96	207,055	28.816	-0.28%
2022-03-30	28.96	28.80	29.00	28.06	28.98	229,350	6,585,943	28.716	28.96	28.80	29.00	28.06	28.98	229,350	28.716	3.65%
2022-03-29	27.94	27.88	28.00	27.90	28.30	235,400	6,607,436	28.069	27.94	27.88	28.00	27.90	28.30	235,400	28.069	-0.07%
2022-03-28	27.96	27.88	28.12	27.62	28.34	268,065	7,500,697	27.981	27.96	27.88	28.12	27.62	28.34	268,065	27.981	-1.34%
2022-03-25	28.34	28.28	29.10	28.28	28.98	262,850	7,551,486	28.729	28.34	28.28	29.10	28.28	28.98	262,850	28.729	-1.94%
2022-03-24	28.90	28.70	29.10	28.60	29.00	375,950	10,823,826	28.791	28.90	28.70	29.10	28.60	29.00	375,950	28.791	-0.14%
2022-03-23	28.94	28.90	28.98	28.82	29.10	344,350	9,957,262	28.916	28.94	28.90	28.98	28.82	29.10	344,350	28.916	-0.21%
2022-03-22	29.00	28.98	29.18	28.78	29.10	277,700	8,028,203	28.910	29.00	28.98	29.18	28.78	29.10	277,700	28.910	0.07%
2022-03-21	28.98	28.76	29.04	28.70	29.16	465,154	13,468,487	28.955	28.98	28.76	29.04	28.70	29.16	465,154	28.955	0.07%
2022-03-18	28.96	28.94	29.20	28.46	29.16	1,339,200	38,547,846	28.784	28.96	28.94	29.20	28.46	29.16	1,339,200	28.784	-0.14%
2022-03-17	29.00	28.94	29.20	28.84	29.50	752,550	21,875,428	29.068	29.00	28.94	29.20	28.84	29.50	752,550	29.068	2.11%
2022-03-16	28.40	28.34	28.50	26.70	28.70	1,279,550	35,263,023	27.559	28.40	28.34	28.50	26.70	28.70	1,279,550	27.559	7.66%
2022-03-15	26.38	26.34	29.50	26.28	28.50	2,038,200	55,166,001	27.066	26.38	26.34	29.50	26.28	28.50	2,038,200	27.066	-5.72%
2022-03-14	27.98	27.80	28.68	27.90	29.82	2,575,300	73,119,522	28.393	27.98	27.80	28.68	27.90	29.82	2,575,300	28.393	-4.44%
2022-03-11	29.28	29.28	29.50	28.40	29.46	866,550	24,979,601	28.826	29.28	29.28	29.50	28.40	29.46	866,550	28.826	-0.20%
2022-03-10	29.34	29.30	29.68	29.24	29.68	843,950	24,875,373	29.475	29.34	29.30	29.68	29.24	29.68	843,950	29.475	1.59%
2022-03-09	28.88	28.88	29.00	27.76	29.28	1,656,100	47,483,706	28.672	28.88	28.88	29.00	27.76	29.28	1,656,100	28.672	0.21%
2022-03-08	28.82	28.68	28.94	28.80	29.60	1,248,700	36,519,731	29.246	28.82	28.68	28.94	28.80	29.60	1,248,700	29.246	-1.50%
2022-03-07	29.26	29.20	29.90	29.22	30.30	1,100,334	32,505,022	29.541	29.26	29.20	29.90	29.22	30.30	1,100,334	29.541	-3.81%
2022-03-04	30.42	30.38	32.00	30.38	32.00	1,106,100	33,785,061	30.544	30.42	30.38	32.00	30.38	32.00	1,106,100	30.544	-1.87%
2022-03-03	31.00	31.00	31.06	31.00	31.38	865,700	26,955,250	31.137	31.00	31.00	31.06	31.00	31.38	865,700	31.137	-0.45%
2022-03-02	31.14	31.12	31.30	31.12	31.54	706,300	22,063,387	31.238	31.14	31.12	31.30	31.12	31.54	706,300	31.238	-1.52%
2022-03-01	31.62	31.40	31.66	31.48	31.74	892,000	28,203,723	31.619	31.62	31.40	31.66	31.48	31.74	892,000	31.619	0.38%
2022-02-28	31.50	31.48	31.76	31.04	31.52	518,300	16,210,217	31.276	31.50	31.48	31.76	31.04	31.52	518,300	31.276	0.70%
2022-02-25	31.28	31.26	31.30	31.18	31.52	1,020,800	31,953,100	31.302	31.28	31.26	31.30	31.18	31.52	1,020,800	31.302	1.62%
2022-02-24	30.78	30.78	31.10	30.60	31.44	1,222,478	37,728,962	30.863	30.78	30.78	31.10	30.60	31.44	1,222,478	30.863	-2.04%
2022-02-23	31.42	31.20	32.74	31.06	31.44	762,700	23,795,996	31.200	31.42	31.20	32.74	31.06	31.44	762,700	31.200	1.62%
2022-02-22	30.92	30.76	31.58	30.70	31.20	1,090,050	33,647,435	30.868	30.92	30.76	31.58	30.70	31.20	1,090,050	30.868	-1.47%
2022-02-21	31.38	31.02	31.96	31.26	31.60	883,550	27,725,337	31.379	31.38	31.02	31.96	31.26	31.60	883,550	31.379	-1.01%
2022-02-18	31.70	31.38	31.72	31.34	31.72	1,289,600	40,621,041	31.499	31.70	31.38	31.72	31.34	31.72	1,289,600	31.499	0.44%
2022-02-17	31.56	31.02	31.78	31.38	31.72	1,190,250	37,566,858	31.562	31.56	31.02	31.78	31.38	31.72	1,190,250	31.562	0.38%
2022-02-16	31.44	31.44	31.60	31.36	31.62	890,250	28,016,813	31.471	31.44	31.44	31.60	31.36	31.62	890,250	31.471	0.51%
2022-02-15	31.28	31.00	31.26	30.82	31.30	911,700	28,395,950	31.146	31.28	31.00	31.26	30.82	31.30	911,700	31.146	1.69%
2022-02-14	30.76	30.74	31.30	30.64	31.08	1,058,800	32,697,687	30.882	30.76	30.74	31.30	30.64	31.08	1,058,800	30.882	-0.52%
2022-02-11	30.92	30.90	31.00	30.90	31.48	965,050	30,106,150	31.196	30.92	30.90	31.00	30.90	31.48	965,050	31.196	-1.15%
2022-02-10	31.28	31.20	31.80	31.10	31.48	1,137,841	35,528,447	31.224	31.28	31.20	31.80	31.10	31.48	1,137,841	31.224	-0.64%
2022-02-09	31.48	31.40	31.50	30.98	31.48	3,295,700	103,107,921	31.286	31.48	31.40	31.50	30.98	31.48	3,295,700	31.286	1.61%
2022-02-08	30.98	30.90	31.18	30.56	31.98	1,952,350	60,431,891	30.953	30.98	30.90	31.18	30.56	31.98	1,952,350	30.953	-1.53%
2022-02-07	31.46	31.46	31.72	31.40	32.12	2,540,100	80,129,736	31.546	31.46	31.46	31.72	31.40	32.12	2,540,100	31.546	-0.25%
2022-02-04	31.54	31.50	32.84	31.28	31.64	1,637,250	51,508,691	31.460	31.54	31.50	32.84	31.28	31.64	1,637,250	31.460	1.61%
2022-01-31	31.04	31.00	31.18	30.94	31.16	1,397,700	43,444,293	31.083	31.04	31.00	31.18	30.94	31.16	1,397,700	31.083	0.84%
2022-01-28	30.78	30.78	31.82	30.72	31.84	2,004,850	62,800,638	31.324	30.78	30.78	31.82	30.72	31.84	2,004,850	31.324	-2.35%
2022-01-27	31.52	31.52	32.00	31.52	32.06	2,487,450	79,073,998	31.789	31.52	31.52	32.00	31.52	32.06	2,487,450	31.789	-1.68%
2022-01-26	32.06	32.02	32.20	31.80	32.26	1,977,450	63,437,766	32.081	32.06	32.02	32.20	31.80	32.26	1,977,450	32.081	0.19%
2022-01-25	32.00	31.84	32.00	31.78	32.60	1,235,300	39,717,502	32.152	32.00	31.84	32.00	31.78	32.60	1,235,300	32.152	-1.78%
2022-01-24	32.58	32.54	32.94	32.16	32.70	1,130,200	36,731,126	32.500	32.58	32.54	32.94	32.16	32.70	1,130,200	32.500	0.37%
2022-01-21	32.46	32.46	33.70	32.26	32.76	857,565	27,869,914	32.499	32.46	32.46	33.70	32.26	32.76	857,565	32.499	-0.73%
2022-01-20	32.70	32.60	32.80	32.26	32.86	1,516,250	49,537,211	32.671	32.70	32.60	32.80	32.26	32.86	1,516,250	32.671	1.62%
2022-01-19	32.18	32.18	32.76	32.10	32.68	683,050	22,055,079	32.289	32.18	32.18	32.76	32.10	32.68	683,050	32.289	-0.98%
2022-01-18	32.50	32.76	32.78	32.16	32.74	787,100	25,599,065	32.523	32.50	32.76	32.78	32.16	32.74	787,100	32.523	0.68%
2022-01-17	32.28	32.22	32.48	31.96	32.36	803,150	25,851,101	32.187	32.28	32.22	32.48	31.96	32.36	803,150	32.187	1.06%
2022-01-14	31.94	31.94	32.50	31.78	32.12	1,517,600	48,509,264	31.964	31.94	31.94	32.50	31.78	32.12	1,517,600	31.964	-0.50%
2022-01-13	32.10	32.06	32.68	31.98	32.78	908,350	29,324,565	32.283	32.10	32.06	32.68	31.98	32.78	908,350	32.283	-1.23%
2022-01-12	32.50	32.50	32.70	32.34	32.68	570,100	18,519,088	32.484	32.50	32.50	32.70	32.34	32.68	570,100	32.484	1.37%
2022-01-11	32.06	32.06	32.30	31.96	32.48	841,450	27,051,900	32.149	32.06	32.06	32.30	31.96	32.48	841,450	32.149	-0.87%
2022-01-10	32.34	32.34	32.50	31.88	32.50	879,600	28,341,027	32.220	32.34	32.34	32.50	31.88	32.50	879,600	32.220	0.56%
2022-01-07	32.16	32.14	32.50	32.14	32.50	846,875	27,361,394	32.309	32.16	32.14	32.50	32.14	32.50	846,875	32.309	-0.25%
2022-01-06	32.24	32.24	34.00	32.10	32.70	853,550	27,582,039	32.314	32.24	32.24	34.00	32.10	32.70	853,550	32.314	-1.41%
2022-01-05	32.70	32.70	32.78	32.64	33.16	1,247,450	40,945,299	32.823	32.70	32.70	32.78	32.64	33.16	1,247,450	32.823	-1.27%
2022-01-04	33.12	33.06	33.96	32.78	33.30	839,150	27,763,880	33.086	33.12	33.06	33.96	32.78	33.30	839,150	33.086	-1.19%
2022-01-03	33.52	33.44	33.56	33.26	33.58	737,250	24,632,604	33.411	33.52	33.44	33.56	33.26	33.58	737,250	33.411	0.60%
2021-12-31	33.32	33.30	33.48	33.28	33.48	280,100	9,346,111	33.367	33.32	33.30	33.48	33.28	33.48	280,100	33.367	0.18%
2021-12-30	33.26	33.22	33.30	33.00	33.36	258,850	8,599,002	33.220	33.26	33.22	33.30	33.00	33.36	258,850	33.220	0.73%
2021-12-29	33.02	33.04	33.12	33.02	33.68	757,350	25,187,885	33.258	33.02	33.04	33.12	33.02	33.68	757,350	33.258	-6.35%
2021-12-28	35.26	33.50	35.26	33.18	35.26	1,006,000	33,624,487	33.424	35.26	33.50	35.26	33.18	35.26	1,006,000	33.424	6.14%
2021-12-24	33.22	33.18	33.50	33.06	33.54	442,650	14,702,660	33.215	33.22	33.18	33.50	33.06	33.54	442,650	33.215	-0.36%
2021-12-23	33.34	33.30	33.32	33.18	33.42	1,194,500	39,765,393	33.290	33.34	33.30	33.32	33.18	33.42	1,194,500	33.290	0.60%
2021-12-22	33.14	33.08	-	33.10	33.40	920,300	30,551,956	33.198	33.14	33.08	-	33.10	33.40	920,300	33.198	0.36%
2021-12-21	33.02	33.00	33.04	32.82	33.12	1,171,900	38,612,694	32.949	33.02	33.00	33.04	32.82	33.12	1,171,900	32.949	0.67%
2021-12-20	32.80	32.80	34.20	32.74	33.56	1,360,100	44,930,277	33.035	32.80	32.80	34.20	32.74	33.56	1,360,100	33.035	-1.68%
2021-12-17	33.36	33.36	34.20	33.32	34.08	2,510,400	84,396,602	33.619	33.36	33.36	34.20	33.32	34.08	2,510,400	33.619	-2.11%
2021-12-16	34.08	34.08	34.14	33.80	34.16	2,711,350	92,165,581	33.993	34.08	34.08	34.14	33.80	34.16	2,711,350	33.993	0.35%
2021-12-15	33.96	33.94	34.10	33.92	34.42	1,575,250	53,821,687	34.167	33.96	33.94	34.10	33.92	34.42	1,575,250	34.167	-0.93%
2021-12-14	34.28	34.28	-	34.24	34.82	2,808,000	97,243,915	34.631	34.28	34.28	-	34.24	34.82	2,808,000	34.631	-1.10%
2021-12-13	34.66	34.66	-	34.58	35.30	5,954,000	206,462,691	34.676	34.66	34.66	-	34.58	35.30	5,954,000	34.676

Recommend Webb-site to a friend