Prices and Webb-site Total Returns

ChinaAMC MSCI China A 50 Connect ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	82839	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
2025-12-31	26.74	-	-	-	-	0	0	-	26.74	-	-	-	-	0	-	-0.74%
2025-12-30	26.94	-	-	-	-	0	0	-	26.94	-	-	-	-	0	-	0.07%
2025-12-29	26.92	-	-	26.98	26.98	6,350	171,323	26.980	26.92	-	-	26.98	26.98	6,350	26.980	0.30%
2025-12-24	26.84	-	-	-	-	0	0	-	26.84	-	-	-	-	0	-	-0.30%
2025-12-23	26.92	-	-	26.96	26.96	200	5,392	26.960	26.92	-	-	26.96	26.96	200	26.960	1.05%
2025-12-22	26.64	-	26.96	-	-	0	0	-	26.64	-	26.96	-	-	0	-	0.99%
2025-12-19	26.38	-	26.96	26.40	26.46	25,100	663,372	26.429	26.38	-	26.96	26.40	26.46	25,100	26.429	0.23%
2025-12-18	26.32	-	26.96	-	-	0	0	-	26.32	-	26.96	-	-	0	-	-0.30%
2025-12-17	26.40	-	26.96	-	-	0	0	-	26.40	-	26.96	-	-	0	-	1.54%
2025-12-16	26.00	-	26.96	-	-	0	0	-	26.00	-	26.96	-	-	0	-	-1.37%
2025-12-15	26.36	-	26.96	-	-	0	0	-	26.36	-	26.96	-	-	0	-	-0.68%
2025-12-12	26.54	-	26.96	-	-	0	0	-	26.54	-	26.96	-	-	0	-	0.45%
2025-12-11	26.42	-	26.96	-	-	0	0	-	26.42	-	26.96	-	-	0	-	-0.75%
2025-12-10	26.62	-	26.96	-	-	0	0	-	26.62	-	26.96	-	-	0	-	-0.37%
2025-12-09	26.72	-	26.96	-	-	0	0	-	26.72	-	26.96	-	-	0	-	0.00%
2025-12-08	26.72	-	26.96	-	-	0	0	-	26.72	-	26.96	-	-	0	-	1.06%
2025-12-05	26.44	-	26.96	26.44	26.44	750	19,830	26.440	26.44	-	26.96	26.44	26.44	750	26.440	0.76%
2025-12-04	26.24	-	26.96	-	-	0	0	-	26.24	-	26.96	-	-	0	-	0.54%
2025-12-03	26.10	-	26.96	-	-	0	0	-	26.10	-	26.96	-	-	0	-	-0.53%
2025-12-02	26.24	-	26.96	-	-	0	0	-	26.24	-	26.96	-	-	0	-	-0.15%
2025-12-01	26.28	-	26.96	26.08	26.28	58,650	1,537,392	26.213	26.28	-	26.96	26.08	26.28	58,650	26.213	1.31%
2025-11-28	25.94	-	26.96	25.90	25.90	11,850	306,915	25.900	25.94	-	26.96	25.90	25.90	11,850	25.900	0.31%
2025-11-27	25.86	-	26.96	-	-	0	0	-	25.86	-	26.96	-	-	0	-	0.31%
2025-11-26	25.78	-	26.96	25.58	25.58	14,450	369,631	25.580	25.78	-	26.96	25.58	25.58	14,450	25.580	0.86%
2025-11-25	25.56	-	26.96	-	-	0	0	-	25.56	-	26.96	-	-	0	-	1.11%
2025-11-24	25.28	-	26.96	25.16	25.44	60,900	1,536,810	25.235	25.28	-	26.96	25.16	25.44	60,900	25.235	-0.32%
2025-11-21	25.36	-	26.96	25.38	25.80	46,550	1,193,103	25.631	25.36	-	26.96	25.38	25.80	46,550	25.631	-3.06%
2025-11-20	26.16	-	26.96	26.18	26.18	17,750	464,695	26.180	26.16	-	26.96	26.18	26.18	17,750	26.180	-0.08%
2025-11-19	26.18	-	26.96	-	-	0	0	-	26.18	-	26.96	-	-	0	-	0.38%
2025-11-18	26.08	-	26.96	-	-	0	0	-	26.08	-	26.96	-	-	0	-	-0.46%
2025-11-17	26.20	-	26.96	-	-	0	0	-	26.20	-	26.96	-	-	0	-	-0.76%
2025-11-14	26.40	-	26.96	26.48	26.48	350	9,268	26.480	26.40	-	26.96	26.48	26.48	350	26.480	-1.64%
2025-11-13	26.84	26.80	28.10	26.84	26.84	8,650	232,166	26.840	26.84	26.80	28.10	26.84	26.84	8,650	26.840	0.90%
2025-11-12	26.60	-	28.10	-	-	0	0	-	26.60	-	28.10	-	-	0	-	0.45%
2025-11-11	26.48	-	28.10	-	-	0	0	-	26.48	-	28.10	-	-	0	-	-1.12%
2025-11-10	26.78	-	28.10	-	-	0	0	-	26.78	-	28.10	-	-	0	-	0.00%
2025-11-07	26.78	-	28.10	-	-	0	0	-	26.78	-	28.10	-	-	0	-	-0.15%
2025-11-06	26.82	26.82	26.90	-	-	0	0	-	26.82	26.82	26.90	-	-	0	-	1.75%
2025-11-05	26.36	-	28.10	25.96	26.36	20,750	542,170	26.129	26.36	-	28.10	25.96	26.36	20,750	26.129	0.00%
2025-11-04	26.36	-	28.10	26.52	26.52	11,000	291,720	26.520	26.36	-	28.10	26.52	26.52	11,000	26.520	-0.68%
2025-11-03	26.54	-	28.10	-	-	0	0	-	26.54	-	28.10	-	-	0	-	0.00%
2025-10-31	26.54	-	28.10	-	-	0	0	-	26.54	-	28.10	-	-	0	-	-2.21%
2025-10-30	27.14	-	28.10	27.20	27.40	77,700	2,120,390	27.289	27.14	-	28.10	27.20	27.40	77,700	27.289	0.37%
2025-10-28	27.04	-	28.10	27.04	27.26	54,450	1,477,803	27.141	27.04	-	28.10	27.04	27.26	54,450	27.141	-0.37%
2025-10-27	27.14	-	28.10	-	-	0	0	-	27.14	-	28.10	-	-	0	-	1.57%
2025-10-24	26.72	-	28.10	-	-	0	0	-	26.72	-	28.10	-	-	0	-	1.98%
2025-10-23	26.20	-	28.10	25.96	25.96	6,550	170,038	25.960	26.20	-	28.10	25.96	25.96	6,550	25.960	-0.15%
2025-10-22	26.24	-	28.10	-	-	0	0	-	26.24	-	28.10	-	-	0	-	0.00%
2025-10-21	26.24	-	28.10	-	-	9,950	262,680	26.400	26.24	-	28.10	-	-	9,950	26.400	2.10%
2025-10-20	25.70	-	28.10	-	-	0	0	-	25.70	-	28.10	-	-	0	-	0.55%
2025-10-17	25.56	-	-	26.04	26.04	2,150	55,986	26.040	25.56	-	-	26.04	26.04	2,150	26.040	-1.77%
2025-10-16	26.02	-	-	-	-	0	0	-	26.02	-	-	-	-	0	-	0.54%
2025-10-15	25.88	-	-	-	-	0	0	-	25.88	-	-	-	-	0	-	2.13%
2025-10-14	25.34	-	-	25.48	25.82	25,100	643,376	25.633	25.34	-	-	25.48	25.82	25,100	25.633	-1.71%
2025-10-13	25.78	-	-	25.48	25.80	107,050	2,746,920	25.660	25.78	-	-	25.48	25.80	107,050	25.660	-1.23%
2025-10-10	26.10	-	-	26.16	26.24	50,400	1,320,240	26.195	26.10	-	-	26.16	26.24	50,400	26.195	-2.54%
2025-10-09	26.78	-	-	26.42	26.86	335,000	8,934,866	26.671	26.78	-	-	26.42	26.86	335,000	26.671	1.67%
2025-10-08	26.34	-	-	26.24	26.34	85,550	2,251,767	26.321	26.34	-	-	26.24	26.34	85,550	26.321	-0.45%
2025-10-06	26.46	-	-	26.46	26.46	6,450	170,667	26.460	26.46	-	-	26.46	26.46	6,450	26.460	-0.15%
2025-10-03	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	-0.90%
2025-10-02	26.74	-	-	26.34	26.78	433,300	11,520,054	26.587	26.74	-	-	26.34	26.78	433,300	26.587	1.83%
2025-09-30	26.26	-	27.00	-	-	0	0	-	26.26	-	27.00	-	-	0	-	0.00%
2025-09-29	26.26	-	-	25.96	25.98	49,400	1,284,472	26.001	26.26	-	-	25.96	25.98	49,400	26.001	1.47%
2025-09-26	25.88	-	-	25.88	25.94	157,000	4,070,288	25.925	25.88	-	-	25.88	25.94	157,000	25.925	-2.12%
2025-09-25	26.44	-	26.82	-	-	0	0	-	26.44	-	26.82	-	-	0	-	1.15%
2025-09-24	26.14	-	-	-	-	0	0	-	26.14	-	-	-	-	0	-	0.46%
2025-09-23	26.02	-	26.80	26.02	26.26	11,950	311,335	26.053	26.02	-	26.80	26.02	26.26	11,950	26.053	0.31%
2025-09-22	25.94	-	-	-	-	0	0	-	25.94	-	-	-	-	0	-	0.93%
2025-09-19	25.70	-	-	25.70	25.70	1,650	42,405	25.700	25.70	-	-	25.70	25.70	1,650	25.700	0.31%
2025-09-18	25.62	-	-	25.58	26.08	52,200	1,347,162	25.808	25.62	-	-	25.58	26.08	52,200	25.808	-0.93%
2025-09-17	25.86	-	-	-	-	0	0	-	25.86	-	-	-	-	0	-	0.47%
2025-09-16	25.74	-	-	25.78	25.96	22,200	574,413	25.874	25.74	-	-	25.78	25.96	22,200	25.874	-0.54%
2025-09-15	25.88	-	26.10	25.94	25.94	13,200	342,408	25.940	25.88	-	26.10	25.94	25.94	13,200	25.940	0.31%
2025-09-12	25.80	-	26.10	25.86	26.08	53,300	1,385,583	25.996	25.80	-	26.10	25.86	26.08	53,300	25.996	-0.23%
2025-09-11	25.86	-	-	25.66	25.80	17,600	452,560	25.714	25.86	-	-	25.66	25.80	17,600	25.714	3.61%
2025-09-10	24.96	-	-	24.96	24.96	950	23,712	24.960	24.96	-	-	24.96	24.96	950	24.960	0.81%
2025-09-09	24.76	-	-	24.74	24.76	179,900	4,451,426	24.744	24.76	-	-	24.74	24.76	179,900	24.744	-0.08%
2025-09-08	24.78	-	24.88	24.76	24.76	9,100	225,316	24.760	24.78	-	24.88	24.76	24.76	9,100	24.760	-1.12%
2025-09-05	25.06	-	-	24.40	25.06	53,100	1,309,680	24.664	25.06	-	-	24.40	25.06	53,100	24.664	2.62%
2025-09-04	24.42	-	-	-	-	0	0	-	24.42	-	-	-	-	0	-	-2.32%
2025-09-03	25.00	-	-	24.98	25.24	97,850	2,458,467	25.125	25.00	-	-	24.98	25.24	97,850	25.125	-0.48%
2025-09-02	25.12	-	-	25.12	25.12	47,600	1,195,712	25.120	25.12	-	-	25.12	25.12	47,600	25.120	-0.32%
2025-09-01	25.20	-	-	25.20	25.20	900	22,680	25.200	25.20	-	-	25.20	25.20	900	25.200	0.64%
2025-08-29	25.04	-	-	24.96	25.04	107,300	2,685,824	25.031	25.04	-	-	24.96	25.04	107,300	25.031	1.54%
2025-08-28	24.66	-	-	24.28	24.52	146,650	3,564,762	24.308	24.66	-	-	24.28	24.52	146,650	24.308	1.48%
2025-08-27	24.30	-	24.66	24.82	24.82	450	11,169	24.820	24.30	-	24.66	24.82	24.82	450	24.820	-1.70%
2025-08-26	24.72	-	-	-	-	0	0	-	24.72	-	-	-	-	0	-	-0.24%
2025-08-25	24.78	-	-	24.46	24.46	6,300	154,098	24.460	24.78	-	-	24.46	24.46	6,300	24.460	2.31%
2025-08-22	24.22	-	-	24.22	24.22	35,250	853,755	24.220	24.22	-	-	24.22	24.22	35,250	24.220	3.06%
2025-08-21	23.50	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.26%
2025-08-20	23.44	-	-	23.44	23.44	51,100	1,197,784	23.440	23.44	-	-	23.44	23.44	51,100	23.440	1.30%
2025-08-19	23.14	-	-	-	-	0	0	-	23.14	-	-	-	-	0	-	-0.26%
2025-08-18	23.20	-	-	23.34	23.34	13,050	304,587	23.340	23.20	-	-	23.34	23.34	13,050	23.340	0.35%
2025-08-15	23.12	-	-	22.98	23.50	141,400	3,258,964	23.048	23.12	-	-	22.98	23.50	141,400	23.048	0.35%
2025-08-14	23.04	-	-	23.04	23.12	207,900	4,797,888	23.078	23.04	-	-	23.04	23.12	207,900	23.078	1.05%
2025-08-13	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.97%
2025-08-12	22.58	-	-	22.50	22.62	98,200	2,216,446	22.571	22.58	-	-	22.50	22.62	98,200	22.571	1.53%
2025-08-11	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.00%
2025-08-08	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.00%
2025-08-07	22.24	-	-	22.24	22.24	15,300	340,272	22.240	22.24	-	-	22.24	22.24	15,300	22.240	0.54%
2025-08-06	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.00%
2025-08-05	22.12	-	-	22.04	22.04	13,150	289,826	22.040	22.12	-	-	22.04	22.04	13,150	22.040	0.82%
2025-08-04	21.94	-	-	21.78	21.94	46,750	1,023,503	21.893	21.94	-	-	21.78	21.94	46,750	21.893	0.55%
2025-08-01	21.82	-	-	21.82	21.82	93,600	2,042,352	21.820	21.82	-	-	21.82	21.82	93,600	21.820	-1.09%
2025-07-31	22.06	-	-	22.28	22.28	7,650	170,442	22.280	22.06	-	-	22.28	22.28	7,650	22.280	-1.52%
2025-07-30	22.40	-	-	22.50	22.50	2,250	50,625	22.500	22.40	-	-	22.50	22.50	2,250	22.500	0.36%
2025-07-29	22.32	-	22.92	-	-	0	0	-	22.32	-	22.92	-	-	0	-	0.45%
2025-07-28	22.22	22.08	22.30	22.16	22.18	23,100	512,050	22.167	22.22	22.08	22.30	22.16	22.18	23,100	22.167	0.00%
2025-07-25	22.22	-	-	-	-	0	0	-	22.22	-	-	-	-	0	-	0.00%
2025-07-24	22.22	-	-	22.22	22.22	61,600	1,368,752	22.220	22.22	-	-	22.22	22.22	61,600	22.220	0.45%
2025-07-23	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	-2.04%
2025-07-22	22.58	-	-	22.58	22.58	900	20,322	22.580	22.58	-	-	22.58	22.58	900	22.580	0.89%
2025-07-21	22.38	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	0.45%
2025-07-18	22.28	-	-	22.20	22.22	46,200	1,026,256	22.213	22.28	-	-	22.20	22.22	46,200	22.213	1.00%
2025-07-17	22.06	-	-	-	-	0	0	-	22.06	-	-	-	-	0	-	0.09%
2025-07-16	22.04	-	-	21.98	22.04	54,250	1,194,120	22.011	22.04	-	-	21.98	22.04	54,250	22.011	-0.09%
2025-07-15	22.06	-	-	22.06	22.12	22,100	488,006	22.082	22.06	-	-	22.06	22.12	22,100	22.082	-0.18%
2025-07-14	22.10	22.10	-	-	-	0	0	-	22.10	22.10	-	-	-	0	-	0.18%
2025-07-11	22.06	-	-	-	-	0	0	-	22.06	-	-	-	-	0	-	0.09%
2025-07-10	22.04	-	-	-	-	0	0	-	22.04	-	-	-	-	0	-	0.46%
2025-07-09	21.94	-	-	-	-	0	0	-	21.94	-	-	-	-	0	-	0.09%
2025-07-08	21.92	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.46%
2025-07-07	21.82	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	-0.46%
2025-07-04	21.92	-	23.00	21.74	22.02	629,100	13,804,043	21.943	21.92	-	23.00	21.74	22.02	629,100	21.943	0.83%
2025-07-03	21.74	-	-	21.60	21.74	576,350	12,476,276	21.647	21.74	-	-	21.60	21.74	576,350	21.647	1.02%
2025-07-02	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	0.00%
2025-06-30	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	0.00%
2025-06-27	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	-1.01%
2025-06-26	21.74	-	-	21.74	21.74	1,800	39,132	21.740	21.74	-	-	21.74	21.74	1,800	21.740	0.09%
2025-06-25	21.72	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	1.59%
2025-06-24	21.38	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	1.04%
2025-06-23	21.16	-	-	-	-	0	0	-	21.16	-	-	-	-	0	-	0.19%
2025-06-20	21.12	-	-	21.12	21.12	24,150	510,048	21.120	21.12	-	-	21.12	21.12	24,150	21.120	0.09%
2025-06-19	21.10	-	-	21.04	21.10	11,750	247,235	21.041	21.10	-	-	21.04	21.10	11,750	21.041	-0.66%
2025-06-18	21.24	-	-	-	-	0	0	-	21.24	-	-	-	-	0	-	0.00%
2025-06-17	21.24	-	-	-	-	0	0	-	21.24	-	-	-	-	0	-	0.00%
2025-06-16	21.24	-	-	-	-	0	0	-	21.24	-	-	-	-	0	-	0.00%
2025-06-13	21.24	-	-	-	-	0	0	-	21.24	-	-	-	-	0	-	-0.19%
2025-06-12	21.28	-	-	-	-	0	0	-	21.28	-	-	-	-	0	-	0.00%
2025-06-11	21.28	-	-	-	-	0	0	-	21.28	-	-	-	-	0	-	0.47%
2025-06-10	21.18	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	-0.09%
2025-06-09	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	0.00%
2025-06-06	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	0.00%
2025-06-05	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	0.47%
2025-06-04	21.10	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	0.19%
2025-06-03	21.06	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	0.67%
2025-06-02	20.92	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	-0.85%
2025-05-30	21.10	-	-	21.10	21.10	1,400	29,540	21.100	21.10	-	-	21.10	21.10	1,400	21.100	-0.47%
2025-05-29	21.20	21.00	-	-	-	0	0	-	21.20	21.00	-	-	-	0	-	0.00%
2025-05-28	21.20	21.00	-	-	-	0	0	-	21.20	21.00	-	-	-	0	-	-0.09%
2025-05-27	21.22	21.00	-	-	-	0	0	-	21.22	21.00	-	-	-	0	-	-0.66%
2025-05-26	21.36	21.00	-	-	-	0	0	-	21.36	21.00	-	-	-	0	-	-1.20%
2025-05-23	21.62	21.00	-	-	-	0	0	-	21.62	21.00	-	-	-	0	-	-0.37%
2025-05-22	21.70	21.00	-	-	-	0	0	-	21.70	21.00	-	-	-	0	-	0.00%
2025-05-21	21.70	21.00	-	-	-	0	0	-	21.70	21.00	-	-	-	0	-	0.84%
2025-05-20	21.52	21.00	-	-	-	0	0	-	21.52	21.00	-	-	-	0	-	0.28%
2025-05-19	21.46	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	-0.37%
2025-05-16	21.54	-	-	21.54	21.54	7,900	170,166	21.540	21.54	-	-	21.54	21.54	7,900	21.540	-0.55%
2025-05-15	21.66	-	-	-	-	0	0	-	21.66	-	-	-	-	0	-	-0.46%
2025-05-14	21.76	-	-	21.76	21.76	100	2,176	21.760	21.76	-	-	21.76	21.76	100	21.760	1.59%
2025-05-13	21.42	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	-0.93%
2025-05-12	21.62	-	-	21.34	21.62	700	15,078	21.540	21.62	-	-	21.34	21.62	700	21.540	2.27%
2025-05-09	21.14	-	-	21.14	21.14	200	4,228	21.140	21.14	-	-	21.14	21.14	200	21.140	0.28%
2025-05-08	21.08	21.00	-	-	-	0	0	-	21.08	21.00	-	-	-	0	-	0.67%
2025-05-07	20.94	20.90	-	-	-	0	0	-	20.94	20.90	-	-	-	0	-	0.67%
2025-05-06	20.80	20.70	-	20.80	20.80	200	4,160	20.800	20.80	20.70	-	20.80	20.80	200	20.800	-0.38%
2025-05-02	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.68%
2025-04-30	20.74	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	-0.29%
2025-04-29	20.80	-	-	20.80	20.80	200	4,160	20.800	20.80	-	-	20.80	20.80	200	20.800	-0.38%
2025-04-28	20.88	20.80	-	-	-	0	0	-	20.88	20.80	-	-	-	0	-	0.00%
2025-04-25	20.88	20.10	-	20.88	20.88	50	1,044	20.880	20.88	20.10	-	20.88	20.88	50	20.880	-0.10%
2025-04-24	20.90	20.10	-	-	-	0	0	-	20.90	20.10	-	-	-	0	-	0.00%
2025-04-23	20.90	20.10	-	21.00	21.00	16,200	340,200	21.000	20.90	20.10	-	21.00	21.00	16,200	21.000	0.00%
2025-04-22	20.90	20.10	-	20.72	20.92	387,650	8,061,498	20.796	20.90	20.10	-	20.72	20.92	387,650	20.796	0.87%
2025-04-17	20.72	20.10	-	-	-	0	0	-	20.72	20.10	-	-	-	0	-	0.58%
2025-04-16	20.60	20.38	-	-	-	0	0	-	20.60	20.38	-	-	-	0	-	0.00%
2025-04-15	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.10%
2025-04-14	20.58	20.50	-	20.44	20.44	2,500	51,100	20.440	20.58	20.50	-	20.44	20.44	2,500	20.440	0.68%
2025-04-11	20.44	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	1.39%
2025-04-10	20.16	-	-	-	-	0	0	-	20.16	-	-	-	-	0	-	0.10%
2025-04-09	20.14	-	-	19.87	20.22	21,600	430,459	19.929	20.14	-	-	19.87	20.22	21,600	19.929	2.91%
2025-04-08	19.57	-	-	19.33	19.56	122,800	2,392,573	19.483	19.57	-	-	19.33	19.56	122,800	19.483	3.99%
2025-04-07	18.82	18.64	-	18.82	19.89	390,050	7,595,782	19.474	18.82	18.64	-	18.82	19.89	390,050	19.474	-10.38%
2025-04-03	21.00	20.86	-	-	-	0	0	-	21.00	20.86	-	-	-	0	-	-0.66%
2025-04-02	21.14	-	-	21.38	21.38	400	8,552	21.380	21.14	-	-	21.38	21.38	400	21.380	-0.28%
2025-04-01	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	-0.38%
2025-03-31	21.28	-	-	-	-	0	0	-	21.28	-	-	-	-	0	-	-0.47%
2025-03-28	21.38	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	-0.09%
2025-03-27	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	0.09%
2025-03-26	21.38	-	-	21.38	21.38	50	1,069	21.380	21.38	-	-	21.38	21.38	50	21.380	0.00%
2025-03-25	21.38	-	-	21.34	21.34	200	4,268	21.340	21.38	-	-	21.34	21.34	200	21.340	-0.47%
2025-03-24	21.48	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	0.85%
2025-03-21	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	-2.11%
2025-03-20	21.76	-	-	-	-	0	0	-	21.76	-	-	-	-	0	-	-0.55%
2025-03-19	21.88	-	-	-	-	0	0	-	21.88	-	-	-	-	0	-	0.27%
2025-03-18	21.82	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.00%
2025-03-17	21.82	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	-0.18%
2025-03-14	21.86	21.68	-	21.44	21.44	1,300	27,872	21.440	21.86	21.68	-	21.44	21.44	1,300	21.440	2.63%
2025-03-13	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2025-03-12	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2025-03-11	21.30	20.90	-	21.14	21.14	11,400	240,996	21.140	21.30	20.90	-	21.14	21.14	11,400	21.140	0.00%
2025-03-10	21.30	-	-	21.30	21.30	200	4,260	21.300	21.30	-	-	21.30	21.30	200	21.300	-0.47%
2025-03-07	21.40	21.14	-	-	-	0	0	-	21.40	21.14	-	-	-	0	-	-0.19%
2025-03-06	21.44	-	-	-	-	0	0	-	21.44	-	-	-	-	0	-	1.71%
2025-03-05	21.08	-	-	-	-	0	0	-	21.08	-	-	-	-	0	-	0.38%
2025-03-04	21.00	20.42	-	-	-	0	0	-	21.00	20.42	-	-	-	0	-	-0.66%
2025-03-03	21.14	-	-	21.12	21.24	64,400	1,364,592	21.189	21.14	-	-	21.12	21.24	64,400	21.189	-0.75%
2025-02-28	21.30	20.96	-	-	-	0	0	-	21.30	20.96	-	-	-	0	-	-1.48%
2025-02-27	21.62	-	-	-	-	0	0	-	21.62	-	-	-	-	0	-	0.28%
2025-02-26	21.56	-	-	21.46	21.56	46,300	995,968	21.511	21.56	-	-	21.46	21.56	46,300	21.511	0.00%
2025-02-25	21.56	-	-	21.56	21.56	1,800	38,808	21.560	21.56	-	-	21.56	21.56	1,800	21.560	-0.55%
2025-02-24	21.68	21.60	-	21.66	21.90	233,900	5,093,170	21.775	21.68	21.60	-	21.66	21.90	233,900	21.775	-0.18%
2025-02-21	21.72	21.50	-	21.72	21.72	650	14,118	21.720	21.72	21.50	-	21.72	21.72	650	21.720	1.31%
2025-02-20	21.44	21.40	-	-	-	0	0	-	21.44	21.40	-	-	-	0	-	-0.09%
2025-02-19	21.46	21.40	-	-	-	0	0	-	21.46	21.40	-	-	-	0	-	0.00%
2025-02-18	21.46	21.40	-	21.40	21.50	1,200	25,780	21.483	21.46	21.40	-	21.40	21.50	1,200	21.483	0.00%
2025-02-17	21.46	21.40	-	-	-	0	0	-	21.46	21.40	-	-	-	0	-	-1.11%
2025-02-14	21.70	-	-	21.48	21.48	100	2,148	21.480	21.70	-	-	21.48	21.48	100	21.480	2.36%
2025-02-13	21.20	-	-	21.20	21.32	650	13,846	21.302	21.20	-	-	21.20	21.32	650	21.302	-0.28%
2025-02-12	21.26	-	-	21.16	21.20	20,000	423,600	21.180	21.26	-	-	21.16	21.20	20,000	21.180	0.95%
2025-02-11	21.06	-	-	21.04	21.18	89,150	1,877,967	21.065	21.06	-	-	21.04	21.18	89,150	21.065	-0.57%
2025-02-10	21.18	-	-	21.12	21.16	72,900	1,539,827	21.122	21.18	-	-	21.12	21.16	72,900	21.122	0.38%
2025-02-07	21.10	-	-	21.08	21.08	600	12,648	21.080	21.10	-	-	21.08	21.08	600	21.080	1.15%
2025-02-06	20.86	-	-	20.86	20.86	2,600	54,068	20.795	20.86	-	-	20.86	20.86	2,600	20.795	1.26%
2025-02-05	20.60	-	-	20.62	20.82	14,750	305,445	20.708	20.60	-	-	20.62	20.82	14,750	20.708	-1.72%
2025-02-04	20.96	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	1.35%
2025-02-03	20.68	-	-	20.68	20.68	400	8,272	20.680	20.68	-	-	20.68	20.68	400	20.680	-0.86%
2025-01-28	20.86	-	-	20.76	20.86	38,400	799,104	20.810	20.86	-	-	20.76	20.86	38,400	20.810	0.68%
2025-01-27	20.72	-	-	20.72	20.80	22,750	472,264	20.759	20.72	-	-	20.72	20.80	22,750	20.759	0.00%
2025-01-24	20.72	-	-	20.70	20.72	1,100	22,781	20.710	20.72	-	-	20.70	20.72	1,100	20.710	0.58%
2025-01-23	20.60	-	-	20.60	20.72	18,100	373,810	20.652	20.60	-	-	20.60	20.72	18,100	20.652	0.19%
2025-01-22	20.56	-	-	20.62	20.62	14,550	300,021	20.620	20.56	-	-	20.62	20.62	14,550	20.620	-0.96%
2025-01-21	20.76	-	-	20.76	20.78	37,850	785,930	20.764	20.76	-	-	20.76	20.78	37,850	20.764	0.10%
2025-01-20	20.74	-	-	20.76	20.84	19,400	403,634	20.806	20.74	-	-	20.76	20.84	19,400	20.806	0.97%
2025-01-17	20.54	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	-0.19%
2025-01-16	20.58	20.28	-	-	-	0	0	-	20.58	20.28	-	-	-	0	-	-0.19%
2025-01-15	20.62	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	-0.19%
2025-01-14	20.66	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	1.77%
2025-01-13	20.30	20.00	-	-	-	0	0	-	20.30	20.00	-	-	-	0	-	-0.39%
2025-01-10	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	-1.07%
2025-01-09	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	-0.48%
2025-01-08	20.70	20.48	-	-	-	0	0	-	20.70	20.48	-	-	-	0	-	0.00%
2025-01-07	20.70	-	-	-	-	0	0	-	20.70	-	-	-	-	0	-	0.78%
2025-01-06	20.54	-	-	20.50	20.66	14,500	299,300	20.641	20.54	-	-	20.50	20.66	14,500	20.641	-0.48%
2025-01-03	20.64	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	-0.29%
2025-01-02	20.70	-	21.06	20.68	21.16	8,400	177,576	21.140	20.70	-	21.06	20.68	21.16	8,400	21.140	-3.99%
2024-12-31	21.56	21.50	21.56	-	-	0	0	-	21.56	21.50	21.56	-	-	0	-	-0.19%
2024-12-30	21.60	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	0.47%
2024-12-27	21.50	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.19%
2024-12-24	21.46	21.44	21.50	-	-	0	0	-	21.46	21.44	21.50	-	-	0	-	1.13%
2024-12-23	21.22	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	0.66%
2024-12-20	21.08	-	-	21.06	21.10	15,550	327,781	21.079	21.08	-	-	21.06	21.10	15,550	21.079	-0.57%
2024-12-19	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	0.00%
2024-12-18	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	0.00%
2024-12-17	21.20	-	-	21.30	21.30	350	7,455	21.300	21.20	-	-	21.30	21.30	350	21.300	0.86%
2024-12-16	21.02	-	-	21.02	21.02	1,000	21,020	21.020	21.02	-	-	21.02	21.02	1,000	21.020	-0.28%
2024-12-13	21.08	-	-	-	-	0	0	-	21.08	-	-	-	-	0	-	-2.23%
2024-12-12	21.56	-	-	-	-	0	0	-	21.56	-	-	-	-	0	-	0.65%
2024-12-11	21.42	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	-0.28%
2024-12-10	21.48	-	-	21.72	21.86	2,050	44,613	21.762	21.48	-	-	21.72	21.86	2,050	21.762	-3.42%
2024-12-09	22.24	-	-	21.36	21.54	1,050	22,437	21.369	22.24	-	-	21.36	21.54	1,050	21.369	4.51%
2024-12-06	21.28	-	-	21.12	21.12	1,000	21,120	21.120	21.28	-	-	21.12	21.12	1,000	21.120	1.24%
2024-12-05	21.02	-	-	-	-	0	0	-	21.02	-	-	-	-	0	-	-0.38%
2024-12-04	21.10	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	-0.09%
2024-12-03	21.12	-	-	-	-	0	0	-	21.12	-	-	-	-	0	-	0.38%
2024-12-02	21.04	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.57%
2024-11-29	20.92	-	-	20.92	20.92	50	1,046	20.920	20.92	-	-	20.92	20.92	50	20.920	0.48%
2024-11-28	20.82	-	-	-	-	0	0	-	20.82	-	-	-	-	0	-	-1.14%
2024-11-27	21.06	-	-	20.82	21.06	13,900	291,978	21.006	21.06	-	-	20.82	21.06	13,900	21.006	2.03%
2024-11-26	20.64	20.40	-	20.58	20.72	300	6,195	20.650	20.64	20.40	-	20.58	20.72	300	20.650	0.29%
2024-11-25	20.58	-	-	20.58	20.96	1,450	30,000	20.690	20.58	-	-	20.58	20.96	1,450	20.690	-1.25%
2024-11-22	20.84	-	-	20.84	20.84	300	6,252	20.840	20.84	-	-	20.84	20.84	300	20.840	-2.71%
2024-11-21	21.42	-	-	21.40	21.40	5,000	107,000	21.400	21.42	-	-	21.40	21.40	5,000	21.400	0.09%
2024-11-20	21.40	-	-	21.38	21.38	750	16,035	21.380	21.40	-	-	21.38	21.38	750	21.380	0.28%
2024-11-19	21.34	-	-	21.28	21.28	600	12,768	21.280	21.34	-	-	21.28	21.28	600	21.280	0.09%
2024-11-18	21.32	-	-	21.40	21.44	300	6,426	21.420	21.32	-	-	21.40	21.44	300	21.420	0.19%
2024-11-15	21.28	-	-	21.30	21.62	2,200	47,411	21.550	21.28	-	-	21.30	21.62	2,200	21.550	-1.39%
2024-11-14	21.58	-	-	21.58	22.04	2,650	57,451	21.680	21.58	-	-	21.58	22.04	2,650	21.680	-1.91%
2024-11-13	22.00	-	-	21.76	22.00	2,000	43,872	21.936	22.00	-	-	21.76	22.00	2,000	21.936	0.92%
2024-11-12	21.80	21.50	-	21.80	21.80	100	2,180	21.800	21.80	21.50	-	21.80	21.80	100	21.800	-1.09%
2024-11-11	22.04	-	-	21.88	21.88	500	10,965	21.930	22.04	-	-	21.88	21.88	500	21.930	-0.63%
2024-11-08	22.18	-	-	22.18	22.26	500	11,106	22.212	22.18	-	-	22.18	22.26	500	22.212	-1.60%
2024-11-07	22.54	-	-	21.96	22.56	2,500	55,705	22.282	22.54	-	-	21.96	22.56	2,500	22.282	3.58%
2024-11-06	21.76	-	21.92	21.72	22.04	650	14,257	21.934	21.76	-	21.92	21.72	22.04	650	21.934	-1.63%
2024-11-05	22.12	-	-	21.66	21.96	1,700	37,011	21.771	22.12	-	-	21.66	21.96	1,700	21.771	2.41%
2024-11-04	21.60	-	-	21.48	21.48	1,000	21,480	21.480	21.60	-	-	21.48	21.48	1,000	21.480	0.93%
2024-11-01	21.40	-	-	21.32	21.36	1,350	28,796	21.330	21.40	-	-	21.32	21.36	1,350	21.330	0.38%
2024-10-31	21.32	-	-	21.34	21.34	1,000	21,340	21.340	21.32	-	-	21.34	21.34	1,000	21.340	-0.28%
2024-10-30	21.38	-	-	21.32	21.32	500	10,660	21.320	21.38	-	-	21.32	21.32	500	21.320	-1.11%
2024-10-29	21.62	-	-	21.80	21.86	1,500	32,730	21.820	21.62	-	-	21.80	21.86	1,500	21.820	-0.46%
2024-10-28	21.72	-	-	21.56	21.56	1,000	21,560	21.560	21.72	-	-	21.56	21.56	1,000	21.560	-0.09%
2024-10-25	21.74	-	-	-	-	0	0	-	21.74	-	-	-	-	0	-	0.56%
2024-10-24	21.62	-	-	21.62	21.82	2,000	43,440	21.720	21.62	-	-	21.62	21.82	2,000	21.720	-1.55%
2024-10-23	21.96	-	-	21.96	21.96	9,900	217,404	21.960	21.96	-	-	21.96	21.96	9,900	21.960	0.46%
2024-10-22	21.86	-	-	21.82	21.82	1,000	21,820	21.820	21.86	-	-	21.82	21.82	1,000	21.820	0.00%
2024-10-21	21.86	-	21.90	21.96	21.96	1,000	21,960	21.960	21.86	-	21.90	21.96	21.96	1,000	21.960	-0.82%
2024-10-18	22.04	-	-	21.10	21.94	25,800	548,660	21.266	22.04	-	-	21.10	21.94	25,800	21.266	5.25%
2024-10-17	20.94	-	-	21.56	21.56	1,000	21,560	21.560	20.94	-	-	21.56	21.56	1,000	21.560	-1.78%
2024-10-16	21.32	-	-	21.32	21.32	2,000	42,640	21.320	21.32	-	-	21.32	21.32	2,000	21.320	-0.93%
2024-10-15	21.52	-	-	21.44	22.00	304,700	6,544,047	21.477	21.52	-	-	21.44	22.00	304,700	21.477	-2.89%
2024-10-14	22.16	-	-	21.74	22.18	511,100	11,286,409	22.083	22.16	-	-	21.74	22.18	511,100	22.083	-0.81%
2024-10-10	22.34	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	3.33%
2024-10-09	21.62	-	-	22.28	22.28	1,600	35,648	22.280	21.62	-	-	22.28	22.28	1,600	22.280	-5.18%
2024-10-08	22.80	-	-	25.50	25.50	300	7,650	25.500	22.80	-	-	25.50	25.50	300	25.500	-12.24%
2024-10-07	25.98	26.00	-	-	-	0	0	-	25.98	26.00	-	-	-	0	-	4.59%
2024-10-04	24.84	24.26	-	24.26	24.26	200	4,852	24.260	24.84	24.26	-	24.26	24.26	200	24.260	3.07%
2024-10-03	24.10	-	-	24.10	24.10	2,100	50,610	24.100	24.10	-	-	24.10	24.10	2,100	24.100	5.33%
2024-10-02	22.88	22.56	-	22.80	22.88	7,100	162,216	22.847	22.88	22.56	-	22.80	22.88	7,100	22.847	3.91%
2024-09-30	22.02	-	22.86	21.48	21.48	4,350	93,438	21.480	22.02	-	22.86	21.48	21.48	4,350	21.480	4.06%
2024-09-27	21.16	20.50	21.38	20.40	20.40	600	12,240	20.400	21.16	20.50	21.38	20.40	20.40	600	20.400	4.24%
2024-09-26	20.30	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	4.96%
2024-09-25	19.34	-	-	19.50	19.57	2,100	41,020	19.533	19.34	-	-	19.50	19.57	2,100	19.533	1.68%
2024-09-24	19.02	-	-	-	-	300	5,649	18.830	19.02	-	-	-	-	300	18.830	4.97%
2024-09-23	18.12	17.80	-	-	-	0	0	-	18.12	17.80	-	-	-	0	-	0.50%
2024-09-20	18.03	-	-	18.03	18.03	1,000	18,030	18.030	18.03	-	-	18.03	18.03	1,000	18.030	-0.11%
2024-09-19	18.05	-	-	18.03	18.05	1,200	21,640	18.033	18.05	-	-	18.03	18.05	1,200	18.033	0.50%
2024-09-17	17.96	-	-	17.96	17.96	1,000	17,960	17.960	17.96	-	-	17.96	17.96	1,000	17.960	0.56%
2024-09-16	17.86	-	-	-	-	0	0	-	17.86	-	-	-	-	0	-	0.11%
2024-09-13	17.84	-	-	17.93	17.93	1,000	17,930	17.930	17.84	-	-	17.93	17.93	1,000	17.930	0.00%
2024-09-12	17.84	-	-	17.93	17.93	1,000	17,930	17.930	17.84	-	-	17.93	17.93	1,000	17.930	-0.11%
2024-09-11	17.86	-	-	17.84	17.84	1,000	17,840	17.840	17.86	-	-	17.84	17.84	1,000	17.840	-0.28%
2024-09-10	17.91	-	-	-	-	100	1,791	17.910	17.91	-	-	-	-	100	17.910	0.00%
2024-09-09	17.91	-	-	17.99	17.99	1,000	17,990	17.990	17.91	-	-	17.99	17.99	1,000	17.990	-2.50%
2024-09-05	18.37	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	0.00%
2024-09-04	18.37	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	0.00%
2024-09-03	18.37	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	0.00%
2024-09-02	18.37	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	-1.71%
2024-08-30	18.69	-	-	-	-	200	3,718	18.590	18.69	-	-	-	-	200	18.590	1.74%
2024-08-29	18.37	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	-0.22%
2024-08-28	18.41	-	-	18.41	18.41	800	14,818	18.523	18.41	-	-	18.41	18.41	800	18.523	-1.13%
2024-08-27	18.62	-	-	18.59	18.59	1,000	18,590	18.590	18.62	-	-	18.59	18.59	1,000	18.590	-0.32%
2024-08-26	18.68	-	-	18.69	18.69	1,000	18,690	18.690	18.68	-	-	18.69	18.69	1,000	18.690	-0.16%
2024-08-23	18.71	-	-	18.70	18.70	1,000	18,700	18.700	18.71	-	-	18.70	18.70	1,000	18.700	0.48%
2024-08-22	18.62	-	-	18.55	18.60	9,350	173,660	18.573	18.62	-	-	18.55	18.60	9,350	18.573	0.22%
2024-08-21	18.58	-	-	-	-	0	0	-	18.58	-	-	-	-	0	-	0.00%
2024-08-20	18.58	-	-	-	-	0	0	-	18.58	-	-	-	-	0	-	-0.27%
2024-08-19	18.63	-	-	18.75	18.75	1,000	18,750	18.750	18.63	-	-	18.75	18.75	1,000	18.750	0.43%
2024-08-16	18.55	-	-	18.44	18.54	24,800	459,692	18.536	18.55	-	-	18.44	18.54	24,800	18.536	0.54%
2024-08-15	18.45	-	-	-	-	0	0	-	18.45	-	-	-	-	0	-	0.87%
2024-08-14	18.29	-	-	-	-	0	0	-	18.29	-	-	-	-	0	-	-0.27%
2024-08-13	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2024-08-12	18.34	-	-	18.35	18.35	1,000	18,350	18.350	18.34	-	-	18.35	18.35	1,000	18.350	-0.05%
2024-08-09	18.35	-	-	-	-	0	0	-	18.35	-	-	-	-	0	-	0.05%
2024-08-08	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2024-08-07	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2024-08-06	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	-0.81%
2024-08-05	18.49	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	-1.12%
2024-08-02	18.70	-	-	18.77	18.77	800	15,016	18.770	18.70	-	-	18.77	18.77	800	18.770	-1.63%
2024-08-01	19.01	-	-	19.01	19.05	2,500	47,565	19.026	19.01	-	-	19.01	19.05	2,500	19.026	-0.11%
2024-07-31	19.03	-	-	-	-	1,000	19,030	19.030	19.03	-	-	-	-	1,000	19.030	2.20%
2024-07-30	18.62	-	-	18.62	18.62	1,000	18,620	18.620	18.62	-	-	18.62	18.62	1,000	18.620	-1.06%
2024-07-29	18.82	-	-	18.80	18.83	2,050	38,570	18.815	18.82	-	-	18.80	18.83	2,050	18.815	-0.48%
2024-07-26	18.91	-	-	18.80	18.91	1,750	33,037	18.878	18.91	-	-	18.80	18.91	1,750	18.878	0.27%
2024-07-25	18.86	-	-	18.86	19.00	950	17,952	18.897	18.86	-	-	18.86	19.00	950	18.897	-1.15%
2024-07-24	19.08	-	-	19.08	19.18	3,050	58,281	19.109	19.08	-	-	19.08	19.18	3,050	19.109	-2.80%
2024-07-23	19.63	-	-	19.64	19.84	1,950	38,398	19.691	19.63	-	-	19.64	19.84	1,950	19.691	-1.75%
2024-07-22	19.98	-	-	19.98	19.98	1,000	19,980	19.980	19.98	-	-	19.98	19.98	1,000	19.980	-0.30%
2024-07-19	20.04	-	-	20.04	20.04	1,000	20,040	20.040	20.04	-	-	20.04	20.04	1,000	20.040	-0.40%
2024-07-18	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.00%
2024-07-17	20.12	-	-	20.02	20.02	2,100	42,042	20.020	20.12	-	-	20.02	20.02	2,100	20.020	0.10%
2024-07-16	20.10	-	-	19.98	20.10	2,700	54,066	20.024	20.10	-	-	19.98	20.10	2,700	20.024	0.65%
2024-07-15	19.97	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	-0.10%
2024-07-12	19.99	-	-	-	-	0	0	-	19.99	-	-	-	-	0	-	0.30%
2024-07-11	19.93	-	-	19.88	19.88	350	6,958	19.880	19.93	-	-	19.88	19.88	350	19.880	1.06%
2024-07-10	19.72	-	-	19.83	19.83	250	4,957	19.828	19.72	-	-	19.83	19.83	250	19.828	-0.30%
2024-07-09	19.78	-	-	19.40	19.56	51,700	1,011,066	19.556	19.78	-	-	19.40	19.56	51,700	19.556	1.23%
2024-07-08	19.54	-	-	19.56	19.59	1,900	37,186	19.572	19.54	-	-	19.56	19.59	1,900	19.572	-0.20%
2024-07-05	19.58	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	-0.86%
2024-07-04	19.75	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2024-07-03	19.75	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.00%
2024-07-02	19.75	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.56%
2024-06-28	19.64	-	-	-	-	0	0	-	19.64	-	-	-	-	0	-	0.00%
2024-06-27	19.64	-	-	-	-	0	0	-	19.64	-	-	-	-	0	-	-0.15%
2024-06-26	19.67	-	-	-	-	0	0	-	19.67	-	-	-	-	0	-	0.20%
2024-06-25	19.63	-	-	-	-	300	5,880	19.600	19.63	-	-	-	-	300	19.600	-0.41%
2024-06-24	19.71	-	-	19.70	19.70	800	15,760	19.700	19.71	-	-	19.70	19.70	800	19.700	0.31%
2024-06-21	19.65	-	-	19.64	19.64	1,000	19,640	19.640	19.65	-	-	19.64	19.64	1,000	19.640	-0.91%
2024-06-20	19.83	-	-	-	-	0	0	-	19.83	-	-	-	-	0	-	-0.35%
2024-06-19	19.90	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.10%
2024-06-18	19.88	-	-	-	-	0	0	-	19.88	-	-	-	-	0	-	0.40%
2024-06-17	19.80	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.00%
2024-06-14	19.80	-	-	19.66	19.66	100	1,966	19.660	19.80	-	-	19.66	19.66	100	19.660	0.76%
2024-06-13	19.65	-	-	-	-	0	0	-	19.65	-	-	-	-	0	-	0.00%
2024-06-12	19.65	-	-	-	-	0	0	-	19.65	-	-	-	-	0	-	0.00%
2024-06-11	19.65	-	-	19.64	19.64	2,650	52,046	19.640	19.65	-	-	19.64	19.64	2,650	19.640	-1.45%
2024-06-07	19.94	-	-	-	-	0	0	-	19.94	-	-	-	-	0	-	-0.80%
2024-06-06	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.40%
2024-06-05	20.02	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
2024-06-04	20.02	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.70%
2024-06-03	19.88	-	-	19.87	19.87	600	11,922	19.870	19.88	-	-	19.87	19.87	600	19.870	0.81%
2024-05-31	19.72	-	-	-	-	0	0	-	19.72	-	-	-	-	0	-	-0.95%
2024-05-30	19.91	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	-0.85%
2024-05-29	20.08	-	-	20.08	20.08	1,000	20,080	20.080	20.08	-	-	20.08	20.08	1,000	20.080	0.55%
2024-05-28	19.97	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	-0.65%
2024-05-27	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.85%
2024-05-24	19.93	-	-	19.93	19.93	1,000	19,930	19.930	19.93	-	-	19.93	19.93	1,000	19.930	-2.88%
2024-05-23	20.52	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2024-05-22	20.52	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2024-05-21	20.52	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2024-05-20	20.52	-	-	20.56	20.56	600	12,336	20.560	20.52	-	-	20.56	20.56	600	20.560	0.20%
2024-05-17	20.48	-	-	20.16	20.16	2,000	40,580	20.290	20.48	-	-	20.16	20.16	2,000	20.290	1.79%
2024-05-16	20.12	-	-	20.12	20.12	1,000	20,120	20.120	20.12	-	-	20.12	20.12	1,000	20.120	0.10%
2024-05-14	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.00%
2024-05-13	20.10	-	-	20.10	20.12	2,000	40,205	20.103	20.10	-	-	20.10	20.12	2,000	20.103	-0.10%
2024-05-10	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.00%
2024-05-09	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.65%
2024-05-08	19.99	-	-	19.99	19.99	1,000	19,990	19.990	19.99	-	-	19.99	19.99	1,000	19.990	-1.04%
2024-05-07	20.20	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	0.00%
2024-05-06	20.20	-	-	20.16	20.20	1,100	22,180	20.164	20.20	-	-	20.16	20.20	1,100	20.164	0.30%
2024-05-03	20.14	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	1.56%
2024-05-02	19.83	-	-	19.83	19.84	2,000	39,670	19.835	19.83	-	-	19.83	19.84	2,000	19.835	-0.25%
2024-04-30	19.88	-	-	19.95	20.02	100	1,998	19.980	19.88	-	-	19.95	20.02	100	19.980	-0.10%
2024-04-29	19.90	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	1.02%
2024-04-26	19.70	-	-	19.69	19.69	1,000	19,690	19.690	19.70	-	-	19.69	19.69	1,000	19.690	1.97%
2024-04-25	19.32	-	-	19.32	19.32	1,000	19,320	19.320	19.32	-	-	19.32	19.32	1,000	19.320	0.36%
2024-04-24	19.25	-	-	-	-	0	0	-	19.25	-	-	-	-	0	-	0.00%
2024-04-23	19.25	-	-	-	-	0	0	-	19.25	-	-	-	-	0	-	0.00%
2024-04-22	19.25	-	-	19.25	19.25	24,200	465,850	19.250	19.25	-	-	19.25	19.25	24,200	19.250	-0.62%
2024-04-19	19.37	-	-	-	-	0	0	-	19.37	-	-	-	-	0	-	0.00%
2024-04-18	19.37	-	-	-	-	0	0	-	19.37	-	-	-	-	0	-	0.47%
2024-04-17	19.28	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
2024-04-16	19.28	-	-	19.28	19.28	5,500	106,040	19.280	19.28	-	-	19.28	19.28	5,500	19.280	-0.36%
2024-04-15	19.35	-	-	19.35	19.35	36,100	698,535	19.350	19.35	-	-	19.35	19.35	36,100	19.350	1.68%
2024-04-12	19.03	-	-	-	-	0	0	-	19.03	-	-	-	-	0	-	-1.04%
2024-04-11	19.23	-	-	-	-	0	0	-	19.23	-	-	-	-	0	-	0.00%
2024-04-10	19.23	-	-	-	-	0	0	-	19.23	-	-	-	-	0	-	0.00%
2024-04-09	19.23	-	-	19.23	19.23	1,000	19,230	19.230	19.23	-	-	19.23	19.23	1,000	19.230	-0.98%
2024-04-08	19.42	-	-	-	-	0	0	-	19.42	-	-	-	-	0	-	0.00%
2024-04-05	19.42	-	-	-	-	0	0	-	19.42	-	-	-	-	0	-	0.00%
2024-04-03	19.42	-	-	19.42	19.42	2,300	44,666	19.420	19.42	-	-	19.42	19.42	2,300	19.420	-0.41%
2024-04-02	19.50	-	-	19.50	19.50	2,000	39,000	19.500	19.50	-	-	19.50	19.50	2,000	19.500	1.77%
2024-03-28	19.16	-	-	-	-	0	0	-	19.16	-	-	-	-	0	-	0.47%
2024-03-27	19.07	-	-	-	-	0	0	-	19.07	-	-	-	-	0	-	-0.94%
2024-03-26	19.25	-	-	19.25	19.25	23,600	454,300	19.250	19.25	-	-	19.25	19.25	23,600	19.250	0.26%
2024-03-25	19.20	-	-	-	-	0	0	-	19.20	-	-	-	-	0	-	0.00%
2024-03-22	19.20	-	-	-	-	0	0	-	19.20	-	-	-	-	0	-	-0.78%
2024-03-21	19.35	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	0.00%
2024-03-20	19.35	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	0.00%
2024-03-19	19.35	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	-0.15%
2024-03-18	19.38	-	-	19.38	19.38	3,600	69,768	19.380	19.38	-	-	19.38	19.38	3,600	19.380	0.99%
2024-03-15	19.19	-	-	-	-	0	0	-	19.19	-	-	-	-	0	-	0.21%
2024-03-14	19.15	-	-	19.15	19.15	49,600	949,840	19.150	19.15	-	-	19.15	19.15	49,600	19.150	-0.52%
2024-03-13	19.25	-	-	19.37	19.37	24,500	474,565	19.370	19.25	-	-	19.37	19.37	24,500	19.370	-0.77%
2024-03-12	19.40	-	-	19.40	19.40	2,000	38,800	19.400	19.40	-	-	19.40	19.40	2,000	19.400	0.73%
2024-03-11	19.26	-	-	19.19	19.19	2,800	53,732	19.190	19.26	-	-	19.19	19.19	2,800	19.190	2.39%
2024-03-08	18.81	-	-	-	-	0	0	-	18.81	-	-	-	-	0	-	0.11%
2024-03-07	18.79	-	-	-	-	0	0	-	18.79	-	-	-	-	0	-	-0.21%
2024-03-06	18.83	-	-	-	-	0	0	-	18.83	-	-	-	-	0	-	0.00%
2024-03-05	18.83	-	-	18.68	18.68	1,000	18,680	18.680	18.83	-	-	18.68	18.68	1,000	18.680	0.91%
2024-03-04	18.66	-	-	18.66	18.66	1,000	18,660	18.660	18.66	-	-	18.66	18.66	1,000	18.660	0.27%
2024-03-01	18.61	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	0.59%
2024-02-29	18.50	-	-	18.52	18.52	1,000	18,520	18.520	18.50	-	-	18.52	18.52	1,000	18.520	1.04%
2024-02-28	18.31	-	-	18.46	18.46	25,450	469,807	18.460	18.31	-	-	18.46	18.46	25,450	18.460	-0.97%
2024-02-27	18.49	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	1.15%
2024-02-26	18.28	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	-1.30%
2024-02-23	18.52	-	-	18.52	18.52	1,000	18,520	18.520	18.52	-	-	18.52	18.52	1,000	18.520	-0.22%
2024-02-22	18.56	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	0.87%
2024-02-21	18.40	-	-	-	-	0	0	-	18.40	-	-	-	-	0	-	1.77%
2024-02-20	18.08	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	0.28%
2024-02-19	18.03	-	-	17.99	18.03	2,000	36,020	18.010	18.03	-	-	17.99	18.03	2,000	18.010	-0.66%
2024-02-16	18.15	-	-	17.98	17.98	250	4,495	17.980	18.15	-	-	17.98	17.98	250	17.980	1.85%
2024-02-15	17.82	-	-	17.80	17.80	1,050	18,690	17.800	17.82	-	-	17.80	17.80	1,050	17.800	0.17%
2024-02-14	17.79	-	-	17.65	17.65	1,000	17,650	17.650	17.79	-	-	17.65	17.65	1,000	17.650	0.68%
2024-02-09	17.67	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	-0.39%
2024-02-08	17.74	-	-	17.73	17.81	131,000	2,323,480	17.736	17.74	-	-	17.73	17.81	131,000	17.736	-0.22%
2024-02-07	17.78	-	-	17.79	17.79	12,400	220,596	17.790	17.78	-	-	17.79	17.79	12,400	17.790	0.62%
2024-02-06	17.67	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	3.64%
2024-02-05	17.05	-	-	16.95	17.05	29,650	502,877	16.960	17.05	-	-	16.95	17.05	29,650	16.960	1.31%
2024-02-02	16.83	-	-	16.66	16.66	1,600	26,656	16.660	16.83	-	-	16.66	16.66	1,600	16.660	-1.00%
2024-02-01	17.00	16.99	17.03	-	-	0	0	-	17.00	16.99	17.03	-	-	0	-	0.24%
2024-01-31	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	-0.47%
2024-01-30	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	-1.96%
2024-01-29	17.38	-	-	-	-	0	0	-	17.38	-	-	-	-	0	-	-1.08%
2024-01-26	17.57	-	-	-	-	0	0	-	17.57	-	-	-	-	0	-	-0.62%
2024-01-25	17.68	-	-	-	-	0	0	-	17.68	-	-	-	-	0	-	1.38%
2024-01-24	17.44	-	-	17.42	17.42	1,000	17,420	17.420	17.44	-	-	17.42	17.42	1,000	17.420	2.23%
2024-01-23	17.06	-	-	17.05	17.05	1,000	17,050	17.050	17.06	-	-	17.05	17.05	1,000	17.050	0.35%
2024-01-22	17.00	-	-	16.89	17.12	1,100	18,809	17.099	17.00	-	-	16.89	17.12	1,100	17.099	-1.45%
2024-01-19	17.25	16.89	-	17.15	17.24	3,000	51,590	17.197	17.25	16.89	-	17.15	17.24	3,000	17.197	0.70%
2024-01-18	17.13	16.89	-	16.82	17.13	2,100	35,652	16.977	17.13	16.89	-	16.82	17.13	2,100	16.977	1.48%
2024-01-17	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	-1.97%
2024-01-16	17.22	-	-	-	-	0	0	-	17.22	-	-	-	-	0	-	0.12%
2024-01-15	17.20	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	-0.35%
2024-01-12	17.26	17.25	17.28	17.23	17.28	13,450	231,746	17.230	17.26	17.25	17.28	17.23	17.28	13,450	17.230	-0.29%
2024-01-11	17.31	-	-	-	-	0	0	-	17.31	-	-	-	-	0	-	0.23%
2024-01-10	17.27	-	-	-	-	0	0	-	17.27	-	-	-	-	0	-	-0.06%
2024-01-09	17.28	-	-	-	-	250	4,320	17.280	17.28	-	-	-	-	250	17.280	0.00%
2024-01-08	17.28	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	-1.48%
2024-01-05	17.54	-	-	-	-	0	0	-	17.54	-	-	-	-	0	-	-0.23%
2024-01-04	17.58	-	-	17.49	17.58	27,800	486,240	17.491	17.58	-	-	17.49	17.58	27,800	17.491	-1.07%
2024-01-03	17.77	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	-0.45%
2024-01-02	17.85	-	18.80	-	-	0	0	-	17.85	-	18.80	-	-	0	-	-1.44%
2023-12-29	18.11	-	-	-	-	0	0	-	18.11	-	-	-	-	0	-	0.06%
2023-12-28	18.10	-	-	-	-	0	0	-	18.10	-	-	-	-	0	-	2.67%
2023-12-27	17.63	-	-	-	-	0	0	-	17.63	-	-	-	-	0	-	0.00%
2023-12-22	17.63	-	17.65	-	-	0	0	-	17.63	-	17.65	-	-	0	-	-0.17%
2023-12-21	17.66	-	-	-	-	0	0	-	17.66	-	-	-	-	0	-	1.20%
2023-12-20	17.45	-	-	-	-	0	0	-	17.45	-	-	-	-	0	-	-0.57%
2023-12-19	17.55	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.29%
2023-12-18	17.50	-	-	17.45	17.48	46,250	807,536	17.460	17.50	-	-	17.45	17.48	46,250	17.460	-0.28%
2023-12-15	17.55	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	0.00%
2023-12-14	17.55	-	-	-	-	0	0	-	17.55	-	-	-	-	0	-	-0.62%
2023-12-13	17.66	-	-	-	-	0	0	-	17.66	-	-	-	-	0	-	-1.62%
2023-12-12	17.95	-	-	17.95	17.95	1,000	17,950	17.950	17.95	-	-	17.95	17.95	1,000	17.950	0.06%
2023-12-11	17.94	-	-	17.62	17.62	1,000	17,620	17.620	17.94	-	-	17.62	17.62	1,000	17.620	0.62%
2023-12-08	17.83	-	-	17.85	17.85	1,000	17,850	17.850	17.83	-	-	17.85	17.85	1,000	17.850	0.51%
2023-12-07	17.74	-	-	17.71	17.71	1,000	17,710	17.710	17.74	-	-	17.71	17.71	1,000	17.710	-0.34%
2023-12-06	17.80	17.75	-	17.80	17.80	1,000	17,800	17.800	17.80	17.75	-	17.80	17.80	1,000	17.800	0.28%
2023-12-05	17.75	-	-	17.84	17.92	3,600	64,464	17.907	17.75	-	-	17.84	17.92	3,600	17.907	-1.88%
2023-12-04	18.09	-	-	18.12	18.12	24,200	438,504	18.120	18.09	-	-	18.12	18.12	24,200	18.120	-0.55%
2023-12-01	18.19	-	-	18.18	18.18	1,000	18,180	18.180	18.19	-	-	18.18	18.18	1,000	18.180	-0.98%
2023-11-30	18.37	-	-	18.39	18.39	25,650	471,703	18.390	18.37	-	-	18.39	18.39	25,650	18.390	0.22%
2023-11-29	18.33	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	-0.87%
2023-11-28	18.49	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	0.00%
2023-11-27	18.49	-	-	18.47	18.47	1,000	18,470	18.470	18.49	-	-	18.47	18.47	1,000	18.470	-0.59%
2023-11-24	18.60	-	-	-	-	0	0	-	18.60	-	-	-	-	0	-	-1.48%
2023-11-23	18.88	-	-	18.87	18.87	900	16,983	18.870	18.88	-	-	18.87	18.87	900	18.870	0.69%
2023-11-22	18.75	-	-	18.77	18.77	250	4,707	18.828	18.75	-	-	18.77	18.77	250	18.828	-0.74%
2023-11-21	18.89	-	-	18.91	19.00	150	2,841	18.940	18.89	-	-	18.91	19.00	150	18.940	0.21%
2023-11-20	18.85	-	-	-	-	0	0	-	18.85	-	-	-	-	0	-	0.00%
2023-11-17	18.85	-	-	-	-	0	0	-	18.85	-	-	-	-	0	-	0.11%
2023-11-16	18.83	-	-	18.83	18.93	2,600	48,970	18.835	18.83	-	-	18.83	18.93	2,600	18.835	-1.10%
2023-11-15	19.04	-	-	-	-	0	0	-	19.04	-	-	-	-	0	-	0.79%
2023-11-14	18.89	-	-	-	-	0	0	-	18.89	-	-	-	-	0	-	-0.42%
2023-11-13	18.97	-	-	-	-	0	0	-	18.97	-	-	-	-	0	-	0.32%
2023-11-10	18.91	18.50	-	18.97	18.97	24,450	463,816	18.970	18.91	18.50	-	18.97	18.97	24,450	18.970	-0.99%
2023-11-09	19.10	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	0.26%
2023-11-08	19.05	-	-	19.02	19.15	150	2,859	19.060	19.05	-	-	19.02	19.15	150	19.060	-0.78%
2023-11-07	19.20	-	-	-	-	0	0	-	19.20	-	-	-	-	0	-	-0.52%
2023-11-06	19.30	-	-	19.27	19.27	1,000	19,270	19.270	19.30	-	-	19.27	19.27	1,000	19.270	1.63%
2023-11-03	18.99	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.69%
2023-11-02	18.86	-	-	18.86	18.86	1,000	18,860	18.860	18.86	-	-	18.86	18.86	1,000	18.860	-0.37%
2023-11-01	18.93	-	-	18.92	18.96	2,100	39,782	18.944	18.93	-	-	18.92	18.96	2,100	18.944	-0.11%
2023-10-31	18.95	-	-	18.89	18.95	265,150	5,016,925	18.921	18.95	-	-	18.89	18.95	265,150	18.921	-0.42%
2023-10-30	19.03	-	-	18.89	19.00	9,100	172,170	18.920	19.03	-	-	18.89	19.00	9,100	18.920	0.90%
2023-10-27	18.86	-	-	18.59	18.75	2,000	37,340	18.670	18.86	-	-	18.59	18.75	2,000	18.670	1.23%
2023-10-26	18.63	-	-	18.56	18.56	2,000	37,120	18.560	18.63	-	-	18.56	18.56	2,000	18.560	0.38%
2023-10-25	18.56	-	-	18.60	18.64	22,200	413,728	18.636	18.56	-	-	18.60	18.64	22,200	18.636	0.71%
2023-10-24	18.43	18.31	-	-	-	0	0	-	18.43	18.31	-	-	-	0	-	-1.13%
2023-10-20	18.64	-	-	18.78	18.78	1,000	18,780	18.780	18.64	-	-	18.78	18.78	1,000	18.780	-0.69%
2023-10-19	18.77	-	-	19.08	19.08	1,000	19,080	19.080	18.77	-	-	19.08	19.08	1,000	19.080	-2.34%
2023-10-18	19.22	-	-	19.22	19.22	1,000	19,220	19.220	19.22	-	-	19.22	19.22	1,000	19.220	-0.41%
2023-10-17	19.30	-	-	19.30	19.30	1,000	19,300	19.300	19.30	-	-	19.30	19.30	1,000	19.300	0.31%
2023-10-16	19.24	-	-	19.34	19.34	1,000	19,340	19.340	19.24	-	-	19.34	19.34	1,000	19.340	-1.08%
2023-10-13	19.45	-	-	19.46	19.46	50	973	19.460	19.45	-	-	19.46	19.46	50	19.460	-1.32%
2023-10-12	19.71	19.68	-	-	-	0	0	-	19.71	19.68	-	-	-	0	-	0.56%
2023-10-11	19.60	-	-	19.71	19.71	1,000	19,710	19.710	19.60	-	-	19.71	19.71	1,000	19.710	0.41%
2023-10-10	19.52	-	-	-	-	1,000	19,580	19.580	19.52	-	-	-	-	1,000	19.580	-0.41%
2023-10-09	19.60	-	-	19.60	19.60	1,000	19,600	19.600	19.60	-	-	19.60	19.60	1,000	19.600	-0.15%
2023-10-06	19.63	-	-	-	-	0	0	-	19.63	-	-	-	-	0	-	1.03%
2023-10-05	19.43	19.35	-	-	-	0	0	-	19.43	19.35	-	-	-	0	-	0.21%
2023-10-04	19.39	-	-	-	-	0	0	-	19.39	-	-	-	-	0	-	-0.72%
2023-10-03	19.53	-	-	19.60	19.60	13,500	264,600	19.600	19.53	-	-	19.60	19.60	13,500	19.600	-2.45%
2023-09-29	20.02	-	-	19.87	20.02	3,400	67,918	19.976	20.02	-	-	19.87	20.02	3,400	19.976	1.42%
2023-09-28	19.74	19.60	-	19.74	19.89	23,200	459,758	19.817	19.74	19.60	-	19.74	19.89	23,200	19.817	-0.55%
2023-09-27	19.85	-	-	19.88	19.89	2,000	39,770	19.885	19.85	-	-	19.88	19.89	2,000	19.885	0.00%
2023-09-26	19.85	-	-	19.86	19.86	1,000	19,860	19.860	19.85	-	-	19.86	19.86	1,000	19.860	-0.70%
2023-09-25	19.99	-	-	-	-	0	0	-	19.99	-	-	-	-	0	-	-1.04%
2023-09-22	20.20	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	2.59%
2023-09-21	19.69	-	-	19.69	19.91	24,550	488,570	19.901	19.69	-	-	19.69	19.91	24,550	19.901	-1.20%
2023-09-20	19.93	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	-0.45%
2023-09-19	20.02	-	-	20.00	20.00	1,000	20,000	20.000	20.02	-	-	20.00	20.00	1,000	20.000	-0.10%
2023-09-18	20.04	-	-	-	-	0	0	-	20.04	-	-	-	-	0	-	0.65%
2023-09-15	19.91	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	-0.65%
2023-09-14	20.04	-	-	-	-	0	0	-	20.04	-	-	-	-	0	-	0.00%
2023-09-13	20.04	-	-	-	-	0	0	-	20.04	-	-	-	-	0	-	-0.60%
2023-09-12	20.16	-	-	-	-	0	0	-	20.16	-	-	-	-	0	-	-0.59%
2023-09-11	20.28	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	0.00%
2023-09-07	20.28	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	-1.36%
2023-09-06	20.56	-	-	-	-	0	0	-	20.56	-	-	-	-	0	-	-0.29%
2023-09-05	20.62	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	-0.67%
2023-09-04	20.76	-	-	-	-	0	0	-	20.76	-	-	-	-	0	-	1.86%
2023-08-31	20.38	-	-	20.44	20.44	11,000	224,840	20.440	20.38	-	-	20.44	20.44	11,000	20.440	-0.10%
2023-08-30	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.10%
2023-08-29	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	0.69%
2023-08-28	20.24	-	-	20.72	20.72	3,450	71,484	20.720	20.24	-	-	20.72	20.72	3,450	20.720	1.10%
2023-08-25	20.02	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
2023-08-24	20.02	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	1.01%
2023-08-23	19.82	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	-1.20%
2023-08-22	20.06	-	-	20.04	20.06	23,650	474,319	20.056	20.06	-	-	20.04	20.06	23,650	20.056	0.55%
2023-08-21	19.95	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	-1.34%
2023-08-18	20.22	-	-	-	-	0	0	-	20.22	-	-	-	-	0	-	-1.17%
2023-08-17	20.46	-	-	-	-	0	0	-	20.46	-	-	-	-	0	-	0.29%
2023-08-16	20.40	-	-	20.40	20.40	1,000	20,400	20.400	20.40	-	-	20.40	20.40	1,000	20.400	-0.49%
2023-08-15	20.50	-	-	20.50	20.50	200	4,100	20.500	20.50	-	-	20.50	20.50	200	20.500	-0.49%
2023-08-14	20.60	20.54	-	20.48	20.48	1,000	20,480	20.480	20.60	20.54	-	20.48	20.48	1,000	20.480	-1.25%
2023-08-11	20.86	-	-	-	-	0	0	-	20.86	-	-	-	-	0	-	-2.25%
2023-08-10	21.34	-	-	-	-	0	0	-	21.34	-	-	-	-	0	-	0.00%
2023-08-09	21.34	21.32	-	-	-	0	0	-	21.34	21.32	-	-	-	0	-	0.00%
2023-08-08	21.34	21.28	-	-	-	0	0	-	21.34	21.28	-	-	-	0	-	-0.19%
2023-08-07	21.38	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	-0.37%
2023-08-04	21.46	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.75%
2023-08-03	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.47%
2023-08-02	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	-0.84%
2023-08-01	21.38	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	-0.09%
2023-07-31	21.40	-	-	-	-	1,000	21,720	21.720	21.40	-	-	-	-	1,000	21.720	0.28%
2023-07-28	21.34	-	-	-	-	0	0	-	21.34	-	-	-	-	0	-	2.20%
2023-07-27	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.00%
2023-07-26	20.88	-	-	20.88	20.88	20,400	425,952	20.880	20.88	-	-	20.88	20.88	20,400	20.880	-0.29%
2023-07-25	20.94	-	-	20.78	20.78	50	1,039	20.780	20.94	-	-	20.78	20.78	50	20.780	3.25%
2023-07-24	20.28	-	-	-	-	0	0	-	20.28	-	-	-	-	0	-	-2.97%
2023-07-21	20.90	-	-	20.92	20.92	100	2,092	20.920	20.90	-	-	20.92	20.92	100	20.920	0.10%
2023-07-20	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	-0.10%
2023-07-19	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	-0.29%
2023-07-18	20.96	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	-0.95%
2023-07-14	21.16	-	-	-	-	0	0	-	21.16	-	-	-	-	0	-	-0.09%
2023-07-13	21.18	-	-	21.14	21.14	1,000	21,140	21.140	21.18	-	-	21.14	21.14	1,000	21.140	1.92%
2023-07-12	20.78	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.19%
2023-07-11	20.74	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.48%
2023-07-10	20.64	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.98%
2023-07-07	20.44	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	-0.49%
2023-07-06	20.54	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	-0.87%
2023-07-05	20.72	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	-0.77%
2023-07-04	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.10%
2023-07-03	20.86	-	-	-	-	0	0	-	20.86	-	-	-	-	0	-	1.56%
2023-06-30	20.54	-	-	20.54	20.54	100	2,054	20.540	20.54	-	-	20.54	20.54	100	20.540	0.29%
2023-06-29	20.48	-	-	20.64	20.64	1,000	20,640	20.640	20.48	-	-	20.64	20.64	1,000	20.640	-0.78%
2023-06-28	20.64	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.00%
2023-06-27	20.64	-	-	20.48	20.48	12,700	260,096	20.480	20.64	-	-	20.48	20.48	12,700	20.480	0.98%
2023-06-26	20.44	-	-	20.42	20.50	37,100	758,878	20.455	20.44	-	-	20.42	20.50	37,100	20.455	-0.29%
2023-06-23	20.50	-	-	20.52	20.52	14,200	291,384	20.520	20.50	-	-	20.52	20.52	14,200	20.520	-0.87%
2023-06-21	20.68	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	-1.34%
2023-06-20	20.96	20.94	-	-	-	0	0	-	20.96	20.94	-	-	-	0	-	-0.38%
2023-06-19	21.04	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	-0.66%
2023-06-16	21.18	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	0.57%
2023-06-15	21.06	-	-	20.78	20.78	1,000	20,780	20.780	21.06	-	-	20.78	20.78	1,000	20.780	1.94%
2023-06-14	20.66	-	-	20.66	20.66	1,000	20,660	20.660	20.66	-	-	20.66	20.66	1,000	20.660	0.58%
2023-06-13	20.54	-	-	20.46	20.48	30,300	620,340	20.473	20.54	-	-	20.46	20.48	30,300	20.473	0.39%
2023-06-12	20.46	-	-	-	-	0	0	-	20.46	-	-	-	-	0	-	0.00%
2023-06-09	20.46	-	-	20.46	20.46	150	3,069	20.460	20.46	-	-	20.46	20.46	150	20.460	0.79%
2023-06-08	20.30	-	-	20.32	20.32	1,000	20,320	20.320	20.30	-	-	20.32	20.32	1,000	20.320	0.79%
2023-06-07	20.14	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	-0.79%
2023-06-06	20.30	-	-	20.34	20.34	1,900	38,614	20.323	20.30	-	-	20.34	20.34	1,900	20.323	-0.39%
2023-06-05	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	-0.78%
2023-06-02	20.54	-	-	20.54	20.54	1,000	20,540	20.540	20.54	-	-	20.54	20.54	1,000	20.540	2.09%
2023-06-01	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.30%
2023-05-31	20.06	-	-	20.06	20.06	50	1,003	20.060	20.06	-	-	20.06	20.06	50	20.060	-1.28%
2023-05-30	20.32	-	-	20.14	20.14	1,000	20,140	20.140	20.32	-	-	20.14	20.14	1,000	20.140	-0.29%
2023-05-29	20.38	-	-	20.38	20.38	1,000	20,380	20.380	20.38	-	-	20.38	20.38	1,000	20.380	-1.07%
2023-05-25	20.60	-	-	20.60	20.60	4,000	82,400	20.600	20.60	-	-	20.60	20.60	4,000	20.600	-0.77%
2023-05-24	20.76	-	-	-	-	0	0	-	20.76	-	-	-	-	0	-	-1.05%
2023-05-23	20.98	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	-1.41%
2023-05-22	21.28	-	-	-	-	0	0	-	21.28	-	-	-	-	0	-	0.76%
2023-05-19	21.12	-	-	-	-	0	0	-	21.12	-	-	-	-	0	-	0.00%
2023-05-18	21.12	-	-	-	-	0	0	-	21.12	-	-	-	-	0	-	0.00%
2023-05-17	21.12	-	-	-	-	0	0	-	21.12	-	-	-	-	0	-	-1.31%
2023-05-16	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	0.19%
2023-05-15	21.36	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	1.04%
2023-05-12	21.14	-	-	21.16	21.16	1,000	21,160	21.160	21.14	-	-	21.16	21.16	1,000	21.160	-1.49%
2023-05-11	21.46	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.19%
2023-05-10	21.42	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	-0.74%
2023-05-09	21.58	-	-	21.80	21.80	1,000	21,800	21.800	21.58	-	-	21.80	21.80	1,000	21.800	-0.37%
2023-05-08	21.66	-	-	-	-	0	0	-	21.66	-	-	-	-	0	-	0.84%
2023-05-05	21.48	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	-0.19%
2023-05-04	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	0.84%
2023-05-03	21.34	-	-	-	-	0	0	-	21.34	-	-	-	-	0	-	-0.74%
2023-05-02	21.50	-	-	21.52	21.52	750	16,140	21.520	21.50	-	-	21.52	21.52	750	21.520	-0.09%
2023-04-28	21.52	-	-	21.50	21.50	100	2,150	21.500	21.52	-	-	21.50	21.50	100	21.500	0.19%
2023-04-27	21.48	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	1.03%
2023-04-26	21.26	-	-	-	-	0	0	-	21.26	-	-	-	-	0	-	0.57%
2023-04-25	21.14	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	-0.38%
2023-04-24	21.22	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	-1.49%
2023-04-21	21.54	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	-1.28%
2023-04-20	21.82	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	-1.36%
2023-04-19	22.12	-	-	22.12	22.12	20,950	463,414	22.120	22.12	-	-	22.12	22.12	20,950	22.120	-0.90%
2023-04-18	22.32	-	-	22.32	22.32	1,000	22,320	22.320	22.32	-	-	22.32	22.32	1,000	22.320	0.36%
2023-04-17	22.24	-	-	-	-	1,000	22,160	22.160	22.24	-	-	-	-	1,000	22.160	1.55%
2023-04-14	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.37%
2023-04-13	21.82	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.00%
2023-04-12	21.82	-	-	21.82	21.82	250	5,455	21.820	21.82	-	-	21.82	21.82	250	21.820	-0.55%
2023-04-11	21.94	-	-	-	-	0	0	-	21.94	-	-	-	-	0	-	0.27%
2023-04-06	21.88	-	-	-	-	0	0	-	21.88	-	-	-	-	0	-	-0.09%
2023-04-04	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	-0.09%
2023-04-03	21.92	-	-	21.94	21.96	4,500	98,780	21.951	21.92	-	-	21.94	21.96	4,500	21.951	-0.36%
2023-03-31	22.00	-	-	22.02	22.10	4,000	88,240	22.060	22.00	-	-	22.02	22.10	4,000	22.060	0.00%
2023-03-30	22.00	-	-	21.76	21.76	1,000	21,760	21.760	22.00	-	-	21.76	21.76	1,000	21.760	1.29%
2023-03-29	21.72	-	-	21.80	21.80	1,000	21,800	21.800	21.72	-	-	21.80	21.80	1,000	21.800	0.18%
2023-03-28	21.68	-	-	21.78	21.78	1,000	21,780	21.780	21.68	-	-	21.78	21.78	1,000	21.780	0.18%
2023-03-27	21.64	-	-	21.68	21.68	1,000	21,680	21.680	21.64	-	-	21.68	21.68	1,000	21.680	-0.82%
2023-03-24	21.82	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	-0.09%
2023-03-23	21.84	-	-	21.68	21.68	1,000	21,680	21.680	21.84	-	-	21.68	21.68	1,000	21.680	0.92%
2023-03-22	21.64	-	-	-	-	1,000	21,820	21.820	21.64	-	-	-	-	1,000	21.820	0.37%
2023-03-21	21.56	-	-	21.38	21.38	1,000	21,380	21.380	21.56	-	-	21.38	21.38	1,000	21.380	0.94%
2023-03-20	21.36	-	-	21.46	21.46	1,000	21,460	21.460	21.36	-	-	21.46	21.46	1,000	21.460	-0.28%
2023-03-17	21.42	-	-	21.54	21.56	1,250	26,945	21.556	21.42	-	-	21.54	21.56	1,250	21.556	-0.19%
2023-03-16	21.46	-	-	21.54	21.54	1,000	21,540	21.540	21.46	-	-	21.54	21.54	1,000	21.540	-1.20%
2023-03-15	21.72	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	0.00%
2023-03-14	21.72	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	-0.46%
2023-03-13	21.82	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.46%
2023-03-10	21.72	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	-0.82%
2023-03-09	21.90	-	-	21.98	21.98	5,000	109,900	21.980	21.90	-	-	21.98	21.98	5,000	21.980	-0.73%
2023-03-08	22.06	-	-	-	-	1,000	22,080	22.080	22.06	-	-	-	-	1,000	22.080	-1.16%
2023-03-07	22.32	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	-1.15%
2023-03-06	22.58	-	-	-	-	0	0	-	22.58	-	-	-	-	0	-	-0.35%
2023-03-03	22.66	-	-	-	-	0	0	-	22.66	-	-	-	-	0	-	-0.18%
2023-03-02	22.70	-	-	-	-	1,000	22,700	22.700	22.70	-	-	-	-	1,000	22.700	-0.44%
2023-03-01	22.80	-	-	22.70	22.70	6,650	151,012	22.709	22.80	-	-	22.70	22.70	6,650	22.709	1.79%
2023-02-28	22.40	-	-	-	-	0	0	-	22.40	-	-	-	-	0	-	0.00%
2023-02-27	22.40	-	-	-	-	0	0	-	22.40	-	-	-	-	0	-	-0.27%
2023-02-24	22.46	-	-	-	-	0	0	-	22.46	-	-	-	-	0	-	-1.23%
2023-02-23	22.74	-	-	22.70	22.80	48,850	1,111,624	22.756	22.74	-	-	22.70	22.80	48,850	22.756	0.35%
2023-02-22	22.66	-	-	-	-	0	0	-	22.66	-	-	-	-	0	-	-1.13%
2023-02-21	22.92	-	-	22.90	22.90	50	1,145	22.900	22.92	-	-	22.90	22.90	50	22.900	0.09%
2023-02-20	22.90	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	2.23%
2023-02-17	22.40	-	-	-	-	900	20,484	22.760	22.40	-	-	-	-	900	22.760	-1.58%
2023-02-16	22.76	-	-	22.76	22.80	5,800	132,230	22.798	22.76	-	-	22.76	22.80	5,800	22.798	-0.61%
2023-02-15	22.90	22.80	-	-	-	0	0	-	22.90	22.80	-	-	-	0	-	-0.78%
2023-02-14	23.08	22.86	-	-	-	0	0	-	23.08	22.86	-	-	-	0	-	0.00%
2023-02-13	23.08	-	-	-	-	0	0	-	23.08	-	-	-	-	0	-	0.87%
2023-02-10	22.88	-	-	-	-	0	0	-	22.88	-	-	-	-	0	-	-0.69%
2023-02-09	23.04	-	-	-	-	0	0	-	23.04	-	-	-	-	0	-	1.05%
2023-02-08	22.80	-	-	22.86	22.86	12,300	281,178	22.860	22.80	-	-	22.86	22.86	12,300	22.860	-0.26%
2023-02-07	22.86	-	-	22.82	22.82	6,000	136,920	22.820	22.86	-	-	22.82	22.82	6,000	22.820	0.44%
2023-02-06	22.76	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	-2.07%
2023-02-03	23.24	-	-	23.16	23.20	11,000	254,800	23.164	23.24	-	-	23.16	23.20	11,000	23.164	-1.36%
2023-02-02	23.56	23.26	24.00	-	-	0	0	-	23.56	23.26	24.00	-	-	0	-	-0.17%
2023-02-01	23.60	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.17%
2023-01-31	23.56	-	-	23.72	23.72	2,000	47,440	23.720	23.56	-	-	23.72	23.72	2,000	23.720	-0.51%
2023-01-30	23.68	-	-	-	-	0	0	-	23.68	-	-	-	-	0	-	-2.39%
2023-01-27	24.26	-	-	-	-	0	0	-	24.26	-	-	-	-	0	-	0.41%
2023-01-26	24.16	-	-	-	-	0	0	-	24.16	-	-	-	-	0	-	2.81%
2023-01-20	23.50	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.77%
2023-01-19	23.32	-	-	-	-	0	0	-	23.32	-	-	-	-	0	-	0.26%
2023-01-18	23.26	-	-	-	-	0	0	-	23.26	-	-	-	-	0	-	-0.34%
2023-01-17	23.34	-	-	-	-	0	0	-	23.34	-	-	-	-	0	-	-0.26%
2023-01-16	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	1.47%
2023-01-13	23.06	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	1.59%
2023-01-12	22.70	22.58	-	-	-	0	0	-	22.70	22.58	-	-	-	0	-	0.35%
2023-01-11	22.62	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	-0.09%
2023-01-10	22.64	-	-	22.64	22.64	41,400	937,296	22.640	22.64	-	-	22.64	22.64	41,400	22.640	0.71%
2023-01-09	22.48	-	-	-	-	0	0	-	22.48	-	-	-	-	0	-	0.63%
2023-01-06	22.34	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.63%
2023-01-05	22.20	-	-	22.20	22.20	400	8,880	22.200	22.20	-	-	22.20	22.20	400	22.200	2.59%
2023-01-04	21.64	-	-	21.60	21.70	4,000	86,600	21.650	21.64	-	-	21.60	21.70	4,000	21.650	-0.18%
2023-01-03	21.68	-	-	-	-	1,000	21,640	21.640	21.68	-	-	-	-	1,000	21.640	0.00%
2022-12-30	21.68	-	-	-	-	0	0	-	21.68	-	-	-	-	0	-	0.09%
2022-12-29	21.66	-	-	-	-	0	0	-	21.66	-	-	-	-	0	-	-0.55%
2022-12-28	21.78	-	-	-	-	0	0	-	21.78	-	-	-	-	0	-	1.30%
2022-12-23	21.50	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	-0.19%
2022-12-22	21.54	-	-	21.54	21.54	21,300	458,802	21.540	21.54	-	-	21.54	21.54	21,300	21.540	0.28%
2022-12-21	21.48	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	0.09%
2022-12-20	21.46	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	-1.74%
2022-12-19	21.84	-	-	-	-	0	0	-	21.84	-	-	-	-	0	-	-0.82%
2022-12-16	22.02	-	-	21.94	22.02	75,100	1,651,071	21.985	22.02	-	-	21.94	22.02	75,100	21.985	0.18%
2022-12-15	21.98	-	-	21.98	22.04	22,600	498,044	22.037	21.98	-	-	21.98	22.04	22,600	22.037	0.00%
2022-12-14	21.98	-	-	21.92	21.92	2,000	43,840	21.920	21.98	-	-	21.92	21.92	2,000	21.920	0.46%
2022-12-13	21.88	-	-	21.88	21.88	1,000	21,880	21.880	21.88	-	-	21.88	21.88	1,000	21.880	-0.36%
2022-12-12	21.96	-	-	22.04	22.04	1,000	22,040	22.040	21.96	-	-	22.04	22.04	1,000	22.040	-1.52%
2022-12-09	22.30	-	-	21.98	21.98	1,000	21,980	21.980	22.30	-	-	21.98	21.98	1,000	21.980	1.00%
2022-12-08	22.08	-	-	22.08	22.08	1,000	22,080	22.080	22.08	-	-	22.08	22.08	1,000	22.080	1.19%
2022-12-07	21.82	-	-	21.92	21.92	1,000	21,920	21.920	21.82	-	-	21.92	21.92	1,000	21.920	-0.91%
2022-12-06	22.02	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	1.10%
2022-12-05	21.78	-	-	21.76	21.80	22,150	482,000	21.761	21.78	-	-	21.76	21.80	22,150	21.761	1.11%
2022-12-02	21.54	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	-0.37%
2022-12-01	21.62	-	-	21.62	21.92	4,000	86,915	21.729	21.62	-	-	21.62	21.92	4,000	21.729	0.75%
2022-11-30	21.46	-	-	21.32	21.32	3,300	70,356	21.320	21.46	-	-	21.32	21.32	3,300	21.320	0.47%
2022-11-29	21.36	-	-	21.28	21.28	1,450	30,856	21.280	21.36	-	-	21.28	21.28	1,450	21.280	3.69%
2022-11-28	20.60	-	-	20.38	20.38	250	5,095	20.380	20.60	-	-	20.38	20.38	250	20.380	-1.15%
2022-11-25	20.84	-	-	-	-	0	0	-	20.84	-	-	-	-	0	-	0.29%
2022-11-24	20.78	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	-0.29%
2022-11-23	20.84	-	-	20.86	20.86	450	9,387	20.860	20.84	-	-	20.86	20.86	450	20.860	-0.19%
2022-11-22	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.10%
2022-11-21	20.86	-	-	20.72	20.88	2,850	59,449	20.859	20.86	-	-	20.72	20.88	2,850	20.859	-1.04%
2022-11-18	21.08	20.88	-	21.08	21.14	26,850	567,049	21.119	21.08	20.88	-	21.08	21.14	26,850	21.119	0.00%
2022-11-17	21.08	20.88	-	20.90	21.00	2,500	52,450	20.980	21.08	20.88	-	20.90	21.00	2,500	20.980	-1.31%
2022-11-16	21.36	-	-	21.40	21.40	350	7,490	21.400	21.36	-	-	21.40	21.40	350	21.400	-0.74%
2022-11-15	21.52	-	-	21.42	21.42	650	13,923	21.420	21.52	-	-	21.42	21.42	650	21.420	1.80%
2022-11-14	21.14	-	-	21.14	21.14	3,600	76,104	21.140	21.14	-	-	21.14	21.14	3,600	21.140	-0.66%
2022-11-11	21.28	-	-	-	-	0	0	-	21.28	-	-	-	-	0	-	4.11%
2022-11-10	20.44	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	-1.26%
2022-11-09	20.70	-	-	20.70	20.70	1,300	26,910	20.700	20.70	-	-	20.70	20.70	1,300	20.700	-0.96%
2022-11-08	20.90	-	-	20.84	20.84	3,100	64,604	20.840	20.90	-	-	20.84	20.84	3,100	20.840	-0.67%
2022-11-07	21.04	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.57%
2022-11-04	20.92	-	21.08	20.44	21.02	6,950	145,158	20.886	20.92	-	21.08	20.44	21.02	6,950	20.886	3.87%
2022-11-03	20.14	-	-	20.10	20.14	11,350	228,423	20.125	20.14	-	-	20.10	20.14	11,350	20.125	-2.04%
2022-11-02	20.56	20.56	20.60	20.08	20.08	10,000	200,800	20.080	20.56	20.56	20.60	20.08	20.08	10,000	20.080	2.39%
2022-11-01	20.08	-	-	19.75	20.20	59,150	1,177,859	19.913	20.08	-	-	19.75	20.20	59,150	19.913	3.67%
2022-10-31	19.37	-	-	19.40	19.60	2,150	41,765	19.426	19.37	-	-	19.40	19.60	2,150	19.426	-1.27%
2022-10-28	19.62	-	-	19.60	20.02	19,300	384,907	19.943	19.62	-	-	19.60	20.02	19,300	19.943	-2.19%
2022-10-27	20.06	20.04	-	20.06	20.54	25,050	507,809	20.272	20.06	20.04	-	20.06	20.54	25,050	20.272	-1.28%
2022-10-26	20.32	-	-	20.24	20.48	8,250	168,006	20.364	20.32	-	-	20.24	20.48	8,250	20.364	0.10%
2022-10-25	20.30	-	-	20.14	20.46	114,300	2,312,994	20.236	20.30	-	-	20.14	20.46	114,300	20.236	0.40%
2022-10-24	20.22	20.00	-	20.22	20.78	9,050	185,513	20.499	20.22	20.00	-	20.22	20.78	9,050	20.499	-3.53%
2022-10-21	20.96	-	-	21.04	21.04	2,000	42,020	21.010	20.96	-	-	21.04	21.04	2,000	21.010	-0.29%
2022-10-20	21.02	-	-	21.02	21.32	22,450	472,169	21.032	21.02	-	-	21.02	21.32	22,450	21.032	-1.13%
2022-10-19	21.26	-	-	-	-	0	0	-	21.26	-	-	-	-	0	-	-2.03%
2022-10-18	21.70	-	-	21.78	21.78	1,500	32,670	21.780	21.70	-	-	21.78	21.78	1,500	21.780	-0.09%
2022-10-17	21.72	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	0.18%
2022-10-14	21.68	-	-	-	-	0	0	-	21.68	-	-	-	-	0	-	2.55%
2022-10-13	21.14	-	-	-	-	0	0	-	21.14	-	-	-	-	0	-	-0.75%
2022-10-12	21.30	-	-	20.80	21.44	2,500	52,760	21.104	21.30	-	-	20.80	21.44	2,500	21.104	1.24%
2022-10-11	21.04	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.29%
2022-10-10	20.98	-	-	20.98	21.52	20,000	425,000	21.250	20.98	-	-	20.98	21.52	20,000	21.250	-4.64%
2022-10-07	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	-1.17%
2022-10-06	22.26	-	-	-	-	0	0	-	22.26	-	-	-	-	0	-	-0.54%
2022-10-05	22.38	-	-	22.20	22.20	20,600	457,320	22.200	22.38	-	-	22.20	22.20	20,600	22.200	5.37%
2022-10-03	21.24	-	-	21.24	21.24	1,200	25,488	21.240	21.24	-	-	21.24	21.24	1,200	21.240	-1.21%
2022-09-30	21.50	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	-0.46%
2022-09-29	21.60	-	21.76	21.72	21.72	74,500	1,618,140	21.720	21.60	-	21.76	21.72	21.72	74,500	21.720	0.28%
2022-09-28	21.54	-	-	21.66	21.66	4,250	92,055	21.660	21.54	-	-	21.66	21.66	4,250	21.660	-1.19%
2022-09-27	21.80	-	-	-	-	0	0	-	21.80	-	-	-	-	0	-	1.11%
2022-09-26	21.56	-	-	21.42	21.42	10,000	214,200	21.420	21.56	-	-	21.42	21.42	10,000	21.420	0.09%
2022-09-23	21.54	-	-	21.68	21.70	2,850	61,804	21.686	21.54	-	-	21.68	21.70	2,850	21.686	-0.37%
2022-09-22	21.62	-	-	-	-	0	0	-	21.62	-	-	-	-	0	-	-0.64%
2022-09-21	21.76	-	-	21.84	21.88	9,000	196,840	21.871	21.76	-	-	21.84	21.88	9,000	21.871	-1.00%
2022-09-20	21.98	-	-	21.98	22.10	7,750	170,795	22.038	21.98	-	-	21.98	22.10	7,750	22.038	0.37%
2022-09-19	21.90	-	-	21.96	21.96	1,000	21,960	21.960	21.90	-	-	21.96	21.96	1,000	21.960	0.18%
2022-09-16	21.86	-	-	-	-	0	0	-	21.86	-	-	-	-	0	-	-1.97%
2022-09-15	22.30	-	-	22.30	22.30	1,000	22,300	22.300	22.30	-	-	22.30	22.30	1,000	22.300	-1.15%
2022-09-14	22.56	-	-	-	-	0	0	-	22.56	-	-	-	-	0	-	-1.48%
2022-09-13	22.90	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	0.26%
2022-09-09	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	1.69%
2022-09-08	22.46	-	-	-	-	0	0	-	22.46	-	-	-	-	0	-	-0.53%
2022-09-07	22.58	-	-	-	-	0	0	-	22.58	-	-	-	-	0	-	0.09%
2022-09-06	22.56	-	-	22.52	22.56	2,150	48,488	22.553	22.56	-	-	22.52	22.56	2,150	22.553	0.80%
2022-09-05	22.38	-	-	22.22	22.30	1,350	30,037	22.250	22.38	-	-	22.22	22.30	1,350	22.250	-0.27%
2022-09-02	22.44	-	-	22.50	22.66	700	15,782	22.546	22.44	-	-	22.50	22.66	700	22.546	-0.97%
2022-09-01	22.66	22.50	-	22.74	22.74	2,350	53,439	22.740	22.66	22.50	-	22.74	22.74	2,350	22.740	-0.79%
2022-08-31	22.84	22.50	-	22.76	22.92	5,800	132,593	22.861	22.84	22.50	-	22.76	22.92	5,800	22.861	0.09%
2022-08-30	22.82	-	-	22.64	22.90	9,800	222,756	22.730	22.82	-	-	22.64	22.90	9,800	22.730	-0.26%
2022-08-29	22.88	-	-	22.86	22.88	3,650	83,511	22.880	22.88	-	-	22.86	22.88	3,650	22.880	-1.04%
2022-08-26	23.12	-	-	23.08	23.14	7,550	174,626	23.129	23.12	-	-	23.08	23.14	7,550	23.129	-0.17%
2022-08-25	23.16	-	-	22.94	22.94	14,150	324,671	22.945	23.16	-	-	22.94	22.94	14,150	22.945	1.22%
2022-08-24	22.88	-	-	22.90	23.30	7,100	163,360	23.008	22.88	-	-	22.90	23.30	7,100	23.008	-1.97%
2022-08-23	23.34	-	-	23.30	23.30	6,400	149,120	23.300	23.34	-	-	23.30	23.30	6,400	23.300	0.00%
2022-08-22	23.34	-	-	-	-	0	0	-	23.34	-	-	-	-	0	-	0.34%
2022-08-19	23.26	-	-	23.26	23.26	250	5,815	23.260	23.26	-	-	23.26	23.26	250	23.260	-0.85%
2022-08-18	23.46	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	-0.76%
2022-08-17	23.64	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	1.11%
2022-08-16	23.38	-	-	-	-	0	0	-	23.38	-	-	-	-	0	-	0.00%
2022-08-15	23.38	-	-	-	-	0	0	-	23.38	-	-	-	-	0	-	0.00%
2022-08-12	23.38	-	-	-	-	0	0	-	23.38	-	-	-	-	0	-	0.26%
2022-08-11	23.32	-	-	-	-	0	0	-	23.32	-	-	-	-	0	-	2.19%
2022-08-10	22.82	-	-	23.04	23.04	10,000	230,400	23.040	22.82	-	-	23.04	23.04	10,000	23.040	-1.04%
2022-08-09	23.06	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	0.09%
2022-08-08	23.04	-	-	-	-	0	0	-	23.04	-	-	-	-	0	-	-0.26%
2022-08-05	23.10	-	-	-	-	0	0	-	23.10	-	-	-	-	0	-	1.05%
2022-08-04	22.86	-	-	-	-	0	0	-	22.86	-	-	-	-	0	-	0.53%
2022-08-03	22.74	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	-1.30%
2022-08-02	23.04	-	-	22.86	23.10	15,450	356,437	23.070	23.04	-	-	22.86	23.10	15,450	23.070	-1.45%
2022-08-01	23.38	22.86	-	23.18	23.18	10,000	231,800	23.180	23.38	22.86	-	23.18	23.18	10,000	23.180	0.52%
2022-07-29	23.26	22.86	-	23.26	23.64	31,000	725,180	23.393	23.26	22.86	-	23.26	23.64	31,000	23.393	-1.44%
2022-07-28	23.60	-	-	23.58	23.88	100,500	2,370,140	23.583	23.60	-	-	23.58	23.88	100,500	23.583	0.00%
2022-07-27	23.60	-	-	23.60	23.60	1,800	42,480	23.600	23.60	-	-	23.60	23.60	1,800	23.600	-0.92%
2022-07-26	23.82	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	0.51%
2022-07-25	23.70	-	-	23.70	23.78	3,050	72,485	23.766	23.70	-	-	23.70	23.78	3,050	23.766	-1.82%
2022-07-22	24.14	23.90	-	24.16	24.20	6,000	145,113	24.186	24.14	23.90	-	24.16	24.20	6,000	24.186	0.58%
2022-07-21	24.00	23.90	-	24.00	24.20	5,750	138,708	24.123	24.00	23.90	-	24.00	24.20	5,750	24.123	-1.15%
2022-07-20	24.28	23.90	-	24.28	24.42	40,000	972,502	24.313	24.28	23.90	-	24.28	24.42	40,000	24.313	-0.25%
2022-07-19	24.34	24.00	-	24.16	24.34	1,550	37,547	24.224	24.34	24.00	-	24.16	24.34	1,550	24.224	-1.22%
2022-07-18	24.64	23.90	-	24.16	24.64	3,100	75,040	24.206	24.64	23.90	-	24.16	24.64	3,100	24.206	1.82%
2022-07-15	24.20	23.98	-	24.70	24.70	1,550	38,285	24.700	24.20	23.98	-	24.70	24.70	1,550	24.700	-1.55%
2022-07-14	24.58	23.98	-	24.40	24.40	13,000	317,200	24.400	24.58	23.98	-	24.40	24.40	13,000	24.400	0.24%
2022-07-13	24.52	23.98	-	24.58	24.58	750	18,435	24.580	24.52	23.98	-	24.58	24.58	750	24.580	0.57%
2022-07-12	24.38	23.98	-	-	-	0	0	-	24.38	23.98	-	-	-	0	-	-0.81%
2022-07-11	24.58	23.98	-	24.54	24.62	4,600	113,132	24.594	24.58	23.98	-	24.54	24.62	4,600	24.594	-2.23%
2022-07-08	25.14	-	25.26	25.18	25.30	83,300	2,102,400	25.239	25.14	-	25.26	25.18	25.30	83,300	25.239	-0.16%
2022-07-07	25.18	-	-	25.04	25.10	2,300	57,622	25.053	25.18	-	-	25.04	25.10	2,300	25.053	0.48%
2022-07-06	25.06	-	-	25.26	25.26	1,200	30,360	25.300	25.06	-	-	25.26	25.26	1,200	25.300	-1.26%
2022-07-05	25.38	22.30	-	25.38	25.66	4,300	109,736	25.520	25.38	22.30	-	25.38	25.66	4,300	25.520	-0.24%
2022-07-04	25.44	22.30	-	25.42	25.44	23,300	592,685	25.437	25.44	22.30	-	25.42	25.44	23,300	25.437	-0.24%
2022-06-30	25.50	22.30	-	25.28	25.48	6,000	152,620	25.437	25.50	22.30	-	25.28	25.48	6,000	25.437	1.59%
2022-06-29	25.10	22.30	-	25.08	25.24	56,850	1,432,766	25.203	25.10	22.30	-	25.08	25.24	56,850	25.203	-1.41%
2022-06-28	25.46	22.30	-	-	-	0	0	-	25.46	22.30	-	-	-	0	-	0.87%
2022-06-27	25.24	22.30	-	-	-	0	0	-	25.24	22.30	-	-	-	0	-	0.80%
2022-06-24	25.04	22.30	-	24.76	25.04	21,400	532,804	24.897	25.04	22.30	-	24.76	25.04	21,400	24.897	1.79%
2022-06-23	24.60	22.30	-	24.48	24.48	1,000	24,480	24.480	24.60	22.30	-	24.48	24.48	1,000	24.480	1.74%
2022-06-22	24.18	22.30	-	-	-	0	0	-	24.18	22.30	-	-	-	0	-	-1.31%
2022-06-21	24.50	22.30	-	24.50	24.50	1,000	24,500	24.500	24.50	22.30	-	24.50	24.50	1,000	24.500	0.16%
2022-06-20	24.46	22.30	-	24.34	24.34	1,000	24,340	24.340	24.46	22.30	-	24.34	24.34	1,000	24.340	0.41%
2022-06-17	24.36	22.50	-	23.92	24.38	9,150	220,964	24.149	24.36	22.50	-	23.92	24.38	9,150	24.149	2.35%
2022-06-16	23.80	22.30	-	24.06	24.14	166,200	4,010,354	24.130	23.80	22.30	-	24.06	24.14	166,200	24.130	-1.16%
2022-06-15	24.08	22.80	-	23.74	24.26	4,200	100,516	23.932	24.08	22.80	-	23.74	24.26	4,200	23.932	2.29%
2022-06-14	23.54	22.80	-	23.08	23.28	2,000	46,300	23.150	23.54	22.80	-	23.08	23.28	2,000	23.150	0.26%
2022-06-13	23.48	22.80	-	23.54	23.54	13,000	306,020	23.540	23.48	22.80	-	23.54	23.54	13,000	23.540	-1.43%
2022-06-10	23.82	22.30	-	23.44	23.44	1,000	23,440	23.440	23.82	22.30	-	23.44	23.44	1,000	23.440	0.93%
2022-06-09	23.60	22.30	-	23.66	23.74	5,450	129,201	23.707	23.60	22.30	-	23.66	23.74	5,450	23.707	-0.84%
2022-06-08	23.80	23.78	-	23.70	23.80	3,300	78,440	23.770	23.80	23.78	-	23.70	23.80	3,300	23.770	0.85%
2022-06-07	23.60	22.30	-	23.58	23.58	1,000	23,580	23.580	23.60	22.30	-	23.58	23.58	1,000	23.580	0.34%
2022-06-06	23.52	22.30	-	-	-	250	5,765	23.060	23.52	22.30	-	-	-	250	23.060	2.62%
2022-06-02	22.92	22.30	-	-	-	0	0	-	22.92	22.30	-	-	-	0	-	0.09%
2022-06-01	22.90	22.30	-	22.94	22.94	10,000	229,400	22.940	22.90	22.30	-	22.94	22.94	10,000	22.940	0.17%
2022-05-31	22.86	22.50	-	-	-	0	0	-	22.86	22.50	-	-	-	0	-	1.24%
2022-05-30	22.58	-	-	22.50	22.56	85,500	1,928,470	22.555	22.58	-	-	22.50	22.56	85,500	22.555	0.98%
2022-05-27	22.36	-	-	22.40	22.58	14,000	314,260	22.447	22.36	-	-	22.40	22.58	14,000	22.447	0.72%
2022-05-26	22.20	-	-	22.28	22.28	1,000	22,280	22.280	22.20	-	-	22.28	22.28	1,000	22.280	0.45%
2022-05-25	22.10	-	-	22.10	22.10	1,000	22,100	22.100	22.10	-	-	22.10	22.10	1,000	22.100	-0.18%
2022-05-24	22.14	-	-	22.14	22.42	12,000	267,160	22.263	22.14	-	-	22.14	22.42	12,000	22.263	-2.04%
2022-05-23	22.60	-	-	22.60	22.78	2,500	56,710	22.684	22.60	-	-	22.60	22.78	2,500	22.684	-1.31%
2022-05-20	22.90	-	-	22.66	22.80	41,000	930,000	22.683	22.90	-	-	22.66	22.80	41,000	22.683	2.60%
2022-05-19	22.32	-	-	22.22	22.34	2,000	44,560	22.280	22.32	-	-	22.22	22.34	2,000	22.280	0.09%
2022-05-18	22.30	-	-	-	-	0	0	-	22.30	-	-	-	-	0	-	-0.36%
2022-05-17	22.38	-	-	22.30	22.30	1,000	22,300	22.300	22.38	-	-	22.30	22.30	1,000	22.300	1.54%
2022-05-16	22.04	-	-	22.28	22.28	1,250	27,855	22.284	22.04	-	-	22.28	22.28	1,250	22.284	-1.17%
2022-05-13	22.30	-	-	22.28	22.30	11,900	265,152	22.282	22.30	-	-	22.28	22.30	11,900	22.282	1.27%
2022-05-12	22.02	-	-	22.00	22.06	3,150	69,400	22.032	22.02	-	-	22.00	22.06	3,150	22.032	-0.72%
2022-05-11	22.18	-	-	21.88	22.30	3,050	67,629	22.173	22.18	-	-	21.88	22.30	3,050	22.173	2.50%
2022-05-10	21.64	-	-	21.16	21.74	12,950	280,443	21.656	21.64	-	-	21.16	21.74	12,950	21.656	-0.37%
2022-05-06	21.72	-	-	21.82	22.02	15,000	330,100	22.007	21.72	-	-	21.82	22.02	15,000	22.007	-3.04%
2022-05-05	22.40	-	-	22.38	22.52	34,000	764,160	22.475	22.40	-	-	22.38	22.52	34,000	22.475	0.27%
2022-05-04	22.34	-	-	22.30	22.44	46,550	1,040,644	22.355	22.34	-	-	22.30	22.44	46,550	22.355	-0.45%
2022-05-03	22.44	-	-	22.18	22.46	145,500	3,261,200	22.414	22.44	-	-	22.18	22.46	145,500	22.414	-0.36%
2022-04-29	22.52	-	-	21.94	22.62	398,650	8,904,485	22.337	22.52	-	-	21.94	22.62	398,650	22.337	1.62%
2022-04-28	22.16	-	-	21.96	22.24	478,600	10,606,194	22.161	22.16	-	-	21.96	22.24	478,600	22.161	1.28%
2022-04-27	21.88	-	-	21.32	21.86	18,450	397,877	21.565	21.88	-	-	21.32	21.86	18,450	21.565	2.72%
2022-04-26	21.30	-	-	21.26	21.72	593,400	12,742,596	21.474	21.30	-	-	21.26	21.72	593,400	21.474	0.57%
2022-04-25	21.18	21.10	-	21.24	22.12	256,700	5,580,962	21.741	21.18	21.10	-	21.24	22.12	256,700	21.741	-5.36%
2022-04-22	22.38	22.00	-	22.02	22.36	20,650	456,836	22.123	22.38	22.00	-	22.02	22.36	20,650	22.123	0.63%
2022-04-21	22.24	22.00	-	22.20	22.60	42,750	957,870	22.406	22.24	22.00	-	22.20	22.60	42,750	22.406	-1.33%
2022-04-20	22.54	22.50	-	22.54	23.06	188,350	4,270,475	22.673	22.54	22.50	-	22.54	23.06	188,350	22.673	-2.00%
2022-04-19	23.00	22.50	-	23.22	23.26	20,000	464,980	23.249	23.00	22.50	-	23.22	23.26	20,000	23.249	-1.96%
2022-04-14	23.46	22.50	-	23.42	23.52	11,550	271,601	23.515	23.46	22.50	-	23.42	23.52	11,550	23.515	1.12%
2022-04-13	23.20	22.50	-	23.24	23.46	12,150	284,571	23.421	23.20	22.50	-	23.24	23.46	12,150	23.421	0.00%
2022-04-12	23.20	22.50	-	23.12	23.24	22,050	511,462	23.196	23.20	22.50	-	23.12	23.24	22,050	23.196	1.58%
2022-04-11	22.84	22.50	-	22.76	23.02	380,000	8,688,740	22.865	22.84	22.50	-	22.76	23.02	380,000	22.865	-2.97%
2022-04-08	23.54	22.50	-	23.44	23.46	20,350	477,151	23.447	23.54	22.50	-	23.44	23.46	20,350	23.447	0.94%
2022-04-07	23.32	22.50	-	23.32	23.50	23,300	544,108	23.352	23.32	22.50	-	23.32	23.50	23,300	23.352	-0.93%
2022-04-06	23.54	22.50	-	23.60	23.62	26,000	613,860	23.610	23.54	22.50	-	23.60	23.62	26,000	23.610	-1.09%
2022-04-04	23.80	22.50	-	23.80	23.90	60,000	1,432,000	23.867	23.80	22.50	-	23.80	23.90	60,000	23.867	0.42%
2022-04-01	23.70	22.50	-	23.24	23.24	10,000	232,400	23.240	23.70	22.50	-	23.24	23.24	10,000	23.240	1.37%
2022-03-31	23.38	22.50	-	23.34	23.44	93,650	2,189,914	23.384	23.38	22.50	-	23.34	23.44	93,650	23.384	-0.60%
2022-03-30	23.52	23.48	-	22.86	23.52	39,000	906,611	23.246	23.52	23.48	-	22.86	23.52	39,000	23.246	3.25%
2022-03-29	22.78	22.00	-	22.78	22.94	11,000	252,180	22.925	22.78	22.00	-	22.78	22.94	11,000	22.925	-0.26%
2022-03-28	22.84	22.00	-	22.86	22.86	500	11,430	22.860	22.84	22.00	-	22.86	22.86	500	22.860	-1.21%
2022-03-25	23.12	22.00	-	23.40	23.40	10,000	234,000	23.400	23.12	22.00	-	23.40	23.40	10,000	23.400	-2.03%
2022-03-24	23.60	22.00	-	23.60	23.72	20,000	473,200	23.660	23.60	22.00	-	23.60	23.72	20,000	23.660	-0.08%
2022-03-23	23.62	22.00	-	23.50	23.52	30,200	709,904	23.507	23.62	22.00	-	23.50	23.52	30,200	23.507	0.17%
2022-03-22	23.58	22.00	-	23.46	23.70	69,000	1,624,440	23.543	23.58	22.00	-	23.46	23.70	69,000	23.543	-0.17%
2022-03-21	23.62	22.00	-	23.80	23.80	10,000	238,000	23.800	23.62	22.00	-	23.80	23.80	10,000	23.800	0.17%
2022-03-18	23.58	-	-	23.20	23.70	182,300	4,266,618	23.404	23.58	-	-	23.20	23.70	182,300	23.404	0.17%
2022-03-17	23.54	-	-	23.54	23.98	109,100	2,581,660	23.663	23.54	-	-	23.54	23.98	109,100	23.663	1.99%
2022-03-16	23.08	21.62	-	22.02	22.88	20,000	449,000	22.450	23.08	21.62	-	22.02	22.88	20,000	22.450	6.75%
2022-03-15	21.62	-	-	21.80	22.74	275,950	6,168,570	22.354	21.62	-	-	21.80	22.74	275,950	22.354	-5.09%
2022-03-14	22.78	-	-	22.78	23.44	485,550	11,316,342	23.306	22.78	-	-	22.78	23.44	485,550	23.306	-3.80%
2022-03-11	23.68	-	-	23.02	23.82	270,000	6,310,900	23.374	23.68	-	-	23.02	23.82	270,000	23.374	-0.25%
2022-03-10	23.74	-	-	23.74	23.94	10,050	240,587	23.939	23.74	-	-	23.74	23.94	10,050	23.939	1.71%
2022-03-09	23.34	22.12	-	22.40	23.34	46,400	1,059,648	22.837	23.34	22.12	-	22.40	23.34	46,400	22.837	0.09%
2022-03-08	23.32	-	-	-	-	0	0	-	23.32	-	-	-	-	0	-	-1.77%
2022-03-07	23.74	-	-	24.06	24.26	15,900	384,794	24.201	23.74	-	-	24.06	24.26	15,900	24.201	-3.65%
2022-03-04	24.64	24.50	-	25.00	25.28	14,000	352,800	25.200	24.64	24.50	-	25.00	25.28	14,000	25.200	-2.07%
2022-03-03	25.16	25.00	-	-	-	0	0	-	25.16	25.00	-	-	-	0	-	-0.24%
2022-03-02	25.22	24.98	-	25.48	25.48	10,000	254,800	25.480	25.22	24.98	-	25.48	25.48	10,000	25.480	-1.48%
2022-03-01	25.60	-	-	25.40	25.60	15,050	382,480	25.414	25.60	-	-	25.40	25.60	15,050	25.414	0.71%
2022-02-28	25.42	24.98	-	25.42	25.42	10,000	254,200	25.420	25.42	24.98	-	25.42	25.42	10,000	25.420	0.32%
2022-02-25	25.34	24.98	-	25.34	25.34	10,000	253,400	25.340	25.34	24.98	-	25.34	25.34	10,000	25.340	1.85%
2022-02-24	24.88	-	-	24.80	24.88	10,100	250,488	24.801	24.88	-	-	24.80	24.88	10,100	24.801	-2.05%
2022-02-23	25.40	25.40	-	-	-	0	0	-	25.40	25.40	-	-	-	0	-	1.20%
2022-02-22	25.10	25.10	-	25.08	25.36	20,000	504,400	25.220	25.10	25.10	-	25.08	25.36	20,000	25.220	-1.49%
2022-02-21	25.48	-	-	-	-	0	0	-	25.48	-	-	-	-	0	-	-0.70%
2022-02-18	25.66	25.30	-	25.48	25.50	20,000	509,800	25.490	25.66	25.30	-	25.48	25.50	20,000	25.490	0.39%
2022-02-17	25.56	-	-	25.54	25.54	10,000	255,400	25.540	25.56	-	-	25.54	25.54	10,000	25.540	0.08%
2022-02-16	25.54	-	-	25.54	25.54	350	8,939	25.540	25.54	-	-	25.54	25.54	350	25.540	0.39%
2022-02-15	25.44	-	-	25.20	25.34	12,850	324,219	25.231	25.44	-	-	25.20	25.34	12,850	25.231	1.27%
2022-02-14	25.12	-	-	25.72	25.72	10,000	257,200	25.720	25.12	-	-	25.72	25.72	10,000	25.720	-0.40%
2022-02-11	25.22	-	-	25.22	25.62	10,500	268,801	25.600	25.22	-	-	25.22	25.62	10,500	25.600	-1.10%
2022-02-10	25.50	-	-	25.50	25.50	650	16,575	25.500	25.50	-	-	25.50	25.50	650	25.500	-0.70%
2022-02-09	25.68	-	-	-	-	0	0	-	25.68	-	-	-	-	0	-	1.50%
2022-02-08	25.30	24.98	-	25.00	25.22	10,100	254,700	25.218	25.30	24.98	-	25.00	25.22	10,100	25.218	-1.63%
2022-02-07	25.72	25.60	-	-	-	0	0	-	25.72	25.60	-	-	-	0	-	0.00%
2022-02-04	25.72	25.72	-	25.72	25.72	2,000	51,440	25.720	25.72	25.72	-	25.72	25.72	2,000	25.720	1.18%
2022-01-31	25.42	-	-	25.30	25.42	135,000	3,423,900	25.362	25.42	-	-	25.30	25.42	135,000	25.362	1.03%
2022-01-28	25.16	25.10	-	25.16	25.24	40,000	1,008,600	25.215	25.16	25.10	-	25.16	25.24	40,000	25.215	-2.18%
2022-01-27	25.72	25.60	-	25.70	26.02	100,000	2,586,200	25.862	25.72	25.60	-	25.70	26.02	100,000	25.862	-1.46%
2022-01-26	26.10	-	-	25.98	26.16	455,000	11,878,300	26.106	26.10	-	-	25.98	26.16	455,000	26.106	0.69%
2022-01-25	25.92	-	-	25.92	26.34	121,400	3,164,688	26.068	25.92	-	-	25.92	26.34	121,400	26.068	-1.97%
2022-01-24	26.44	-	-	26.32	26.38	110,000	2,896,000	26.327	26.44	-	-	26.32	26.38	110,000	26.327	0.15%
2022-01-21	26.40	-	-	26.38	26.46	25,000	660,300	26.412	26.40	-	-	26.38	26.46	25,000	26.412	-0.90%
2022-01-20	26.64	26.50	-	26.32	26.78	157,800	4,199,192	26.611	26.64	26.50	-	26.32	26.78	157,800	26.611	1.22%
2022-01-19	26.32	26.28	-	26.62	26.68	75,000	1,998,000	26.640	26.32	26.28	-	26.62	26.68	75,000	26.640	-0.60%
2022-01-18	26.48	-	-	26.46	26.48	40,000	1,058,900	26.473	26.48	-	-	26.46	26.48	40,000	26.473	0.61%
2022-01-17	26.32	26.26	-	26.32	26.40	50,000	1,317,000	26.340	26.32	26.26	-	26.32	26.40	50,000	26.340	0.84%
2022-01-14	26.10	-	-	26.10	26.12	50,000	1,305,200	26.104	26.10	-	-	26.10	26.12	50,000	26.104	-0.53%
2022-01-13	26.24	26.20	-	26.24	26.70	167,500	4,448,110	26.556	26.24	26.20	-	26.24	26.70	167,500	26.556	-1.28%
2022-01-12	26.58	-	-	26.56	26.60	45,000	1,196,000	26.578	26.58	-	-	26.56	26.60	45,000	26.578	1.30%
2022-01-11	26.24	26.00	-	26.24	26.46	20,000	527,000	26.350	26.24	26.00	-	26.24	26.46	20,000	26.350	-0.53%
2022-01-10	26.38	-	-	26.28	26.28	15,000	394,200	26.280	26.38	-	-	26.28	26.28	15,000	26.280	0.08%
2022-01-07	26.36	-	-	26.36	26.48	30,400	802,884	26.411	26.36	-	-	26.36	26.48	30,400	26.411	-0.15%
2022-01-06	26.40	26.40	-	26.30	26.70	30,400	804,640	26.468	26.40	26.40	-	26.30	26.70	30,400	26.468	-1.42%
2022-01-05	26.78	-	-	26.78	27.06	85,200	2,295,870	26.947	26.78	-	-	26.78	27.06	85,200	26.947	-1.11%
2022-01-04	27.08	26.80	-	26.92	27.48	40,100	1,091,900	27.229	27.08	26.80	-	26.92	27.48	40,100	27.229	-0.88%
2022-01-03	27.32	27.00	-	27.16	27.36	235,000	6,402,500	27.245	27.32	27.00	-	27.16	27.36	235,000	27.245	0.29%
2021-12-31	27.24	27.00	27.56	27.24	27.38	260,150	7,098,907	27.288	27.24	27.00	27.56	27.24	27.38	260,150	27.288	0.37%
2021-12-30	27.14	27.00	-	27.08	27.28	461,400	12,531,303	27.159	27.14	27.00	-	27.08	27.28	461,400	27.159	0.52%
2021-12-29	27.00	-	-	27.00	27.18	31,300	846,144	27.033	27.00	-	-	27.00	27.18	31,300	27.033	-1.32%
2021-12-28	27.36	27.34	-	27.20	27.42	120,300	3,285,672	27.312	27.36	27.34	-	27.20	27.42	120,300	27.312	0.51%
2021-12-24	27.22	27.12	-	27.10	27.38	55,700	1,522,273	27.330	27.22	27.12	-	27.10	27.38	55,700	27.330	-0.22%
2021-12-23	27.28	-	-	27.14	27.30	90,050	2,450,558	27.213	27.28	-	-	27.14	27.30	90,050	27.213	0.44%
2021-12-22	27.16	-	-	27.06	27.16	25,000	677,500	27.100	27.16	-	-	27.06	27.16	25,000	27.100	0.67%
2021-12-21	26.98	26.98	-	26.98	27.00	75,000	2,024,600	26.995	26.98	26.98	-	26.98	27.00	75,000	26.995	0.30%
2021-12-20	26.90	26.88	27.28	26.86	27.36	212,100	5,738,780	27.057	26.90	26.88	27.28	26.86	27.36	212,100	27.057	-1.32%
2021-12-17	27.26	27.02	-	27.22	27.68	234,250	6,423,944	27.423	27.26	27.02	-	27.22	27.68	234,250	27.423	-1.94%
2021-12-16	27.80	27.80	-	27.70	27.84	127,500	3,545,428	27.807	27.80	27.80	-	27.70	27.84	127,500	27.807	0.36%
2021-12-15	27.70	27.70	-	27.70	28.06	345,050	9,625,353	27.896	27.70	27.70	-	27.70	28.06	345,050	27.896	-1.07%
2021-12-14	28.00	27.96	-	28.00	28.34	1,941,700	54,709,998	28.176	28.00	27.96	-	28.00	28.34	1,941,700	28.176	-1.06%
2021-12-13	28.30	28.26	-	28.30	28.70	361,650	10,284,195	28.437	28.30	28.26	-	28.30	28.70	361,650	28.437

Recommend Webb-site to a friend