Prices and Webb-site Total Returns

FERRETTI S.P.A.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	09638	2022-03-31			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	27.16	24.00	28.80	-	-	0	0	-	27.16	24.00	28.80	-	-	0	-	0.00%
2025-12-30	27.16	24.00	28.80	-	-	0	0	-	27.16	24.00	28.80	-	-	0	-	0.00%
2025-12-29	27.16	24.00	28.80	27.16	27.16	100	2,716	27.160	27.16	24.00	28.80	27.16	27.16	100	27.160	0.15%
2025-12-24	27.12	24.00	27.18	-	-	63	1,703	27.032	27.12	24.00	27.18	-	-	63	27.032	0.00%
2025-12-23	27.12	24.00	-	27.12	27.12	1,700	46,104	27.120	27.12	24.00	-	27.12	27.12	1,700	27.120	-0.66%
2025-12-22	27.30	24.00	27.50	27.28	27.34	2,300	62,814	27.310	27.30	24.00	27.50	27.28	27.34	2,300	27.310	1.56%
2025-12-19	26.88	24.00	27.56	-	-	0	0	-	26.88	24.00	27.56	-	-	0	-	0.00%
2025-12-18	26.88	24.00	27.00	-	-	0	0	-	26.88	24.00	27.00	-	-	0	-	0.00%
2025-12-17	26.88	24.00	26.98	-	-	0	0	-	26.88	24.00	26.98	-	-	0	-	0.00%
2025-12-16	26.88	24.00	27.00	-	-	0	0	-	26.88	24.00	27.00	-	-	0	-	0.00%
2025-12-15	26.88	23.00	27.00	26.88	26.88	200	5,376	26.880	26.88	23.00	27.00	26.88	26.88	200	26.880	3.31%
2025-12-12	26.02	23.00	27.00	-	-	0	0	-	26.02	23.00	27.00	-	-	0	-	0.00%
2025-12-11	26.02	24.20	26.38	-	-	0	0	-	26.02	24.20	26.38	-	-	0	-	0.00%
2025-12-10	26.02	24.20	27.00	-	-	0	0	-	26.02	24.20	27.00	-	-	0	-	0.00%
2025-12-09	26.02	24.20	27.00	-	-	0	0	-	26.02	24.20	27.00	-	-	0	-	0.00%
2025-12-08	26.02	24.20	27.00	-	-	0	0	-	26.02	24.20	27.00	-	-	0	-	0.00%
2025-12-05	26.02	23.00	-	-	-	0	0	-	26.02	23.00	-	-	-	0	-	0.00%
2025-12-04	26.02	23.00	26.20	-	-	0	0	-	26.02	23.00	26.20	-	-	0	-	0.00%
2025-12-03	26.02	20.50	26.06	25.98	26.02	500	13,002	26.004	26.02	20.50	26.06	25.98	26.02	500	26.004	0.85%
2025-12-02	25.80	-	25.86	25.80	25.86	1,100	28,440	25.855	25.80	-	25.86	25.80	25.86	1,100	25.855	1.34%
2025-12-01	25.46	-	25.94	25.46	25.98	2,000	51,088	25.544	25.46	-	25.94	25.46	25.98	2,000	25.544	0.47%
2025-11-28	25.34	19.96	-	25.34	25.34	1,000	25,340	25.340	25.34	19.96	-	25.34	25.34	1,000	25.340	1.52%
2025-11-27	24.96	-	25.20	24.96	25.00	600	14,988	24.980	24.96	-	25.20	24.96	25.00	600	24.980	3.74%
2025-11-26	24.06	-	25.20	-	-	0	0	-	24.06	-	25.20	-	-	0	-	0.00%
2025-11-25	24.06	-	25.20	-	-	0	0	-	24.06	-	25.20	-	-	0	-	0.00%
2025-11-24	24.06	-	25.20	24.06	24.06	200	4,812	24.060	24.06	-	25.20	24.06	24.06	200	24.060	-0.08%
2025-11-21	24.08	23.50	25.20	-	-	0	0	-	24.08	23.50	25.20	-	-	0	-	0.00%
2025-11-20	24.08	23.62	24.08	-	-	0	0	-	24.08	23.62	24.08	-	-	0	-	0.00%
2025-11-19	24.08	23.82	24.08	-	-	0	0	-	24.08	23.82	24.08	-	-	0	-	0.00%
2025-11-18	24.08	23.96	25.20	-	-	0	0	-	24.08	23.96	25.20	-	-	0	-	0.00%
2025-11-17	24.08	23.50	25.20	24.08	24.10	1,200	28,900	24.083	24.08	23.50	25.20	24.08	24.10	1,200	24.083	2.47%
2025-11-14	23.50	23.50	25.20	23.50	24.32	300	7,212	24.040	23.50	23.50	25.20	23.50	24.32	300	24.040	-4.08%
2025-11-13	24.50	24.20	24.50	-	-	0	0	-	24.50	24.20	24.50	-	-	0	-	-0.33%
2025-11-12	24.58	24.00	24.70	24.04	24.78	500	12,218	24.436	24.58	24.00	24.70	24.04	24.78	500	24.436	0.82%
2025-11-11	24.38	-	25.20	24.38	24.38	200	4,876	24.380	24.38	-	25.20	24.38	24.38	200	24.380	-0.49%
2025-11-10	24.50	24.50	25.20	-	-	0	0	-	24.50	24.50	25.20	-	-	0	-	0.33%
2025-11-07	24.42	23.34	25.20	-	-	0	0	-	24.42	23.34	25.20	-	-	0	-	0.00%
2025-11-06	24.42	-	25.20	-	-	0	0	-	24.42	-	25.20	-	-	0	-	0.00%
2025-11-05	24.42	-	24.60	24.40	24.60	5,500	134,252	24.409	24.42	-	24.60	24.40	24.60	5,500	24.409	1.33%
2025-11-04	24.10	24.10	25.30	24.00	24.40	2,100	51,200	24.381	24.10	24.10	25.30	24.00	24.40	2,100	24.381	-6.44%
2025-11-03	25.76	20.30	25.76	-	-	0	0	-	25.76	20.30	25.76	-	-	0	-	-1.75%
2025-10-31	26.22	-	27.00	-	-	0	0	-	26.22	-	27.00	-	-	0	-	0.00%
2025-10-30	26.22	20.68	27.00	-	-	0	0	-	26.22	20.68	27.00	-	-	0	-	0.00%
2025-10-28	26.22	26.22	26.30	26.22	26.30	8,000	210,392	26.299	26.22	26.22	26.30	26.22	26.30	8,000	26.299	2.66%
2025-10-27	25.54	-	26.96	25.54	25.54	2,000	51,080	25.540	25.54	-	26.96	25.54	25.54	2,000	25.540	0.31%
2025-10-24	25.46	20.60	27.00	25.46	25.46	300	7,638	25.460	25.46	20.60	27.00	25.46	25.46	300	25.460	0.32%
2025-10-23	25.38	-	25.72	25.26	25.38	400	10,116	25.290	25.38	-	25.72	25.26	25.38	400	25.290	1.44%
2025-10-22	25.02	-	25.26	25.02	25.02	1,700	42,534	25.020	25.02	-	25.26	25.02	25.02	1,700	25.020	1.62%
2025-10-21	24.62	-	25.30	24.60	24.60	800	19,710	24.638	24.62	-	25.30	24.60	24.60	800	24.638	-0.49%
2025-10-20	24.74	24.30	25.02	24.58	24.58	1,400	34,468	24.620	24.74	24.30	25.02	24.58	24.58	1,400	24.620	0.81%
2025-10-17	24.54	24.54	24.78	24.50	24.54	5,100	125,026	24.515	24.54	24.54	24.78	24.50	24.54	5,100	24.515	-1.52%
2025-10-16	24.92	24.80	27.00	24.92	25.62	20,000	507,354	25.368	24.92	24.80	27.00	24.92	25.62	20,000	25.368	-4.89%
2025-10-15	26.20	26.02	26.98	26.00	26.20	5,100	132,704	26.020	26.20	26.02	26.98	26.00	26.20	5,100	26.020	0.00%
2025-10-14	26.20	25.64	26.20	25.76	26.28	87,400	2,281,306	26.102	26.20	25.64	26.20	25.76	26.28	87,400	26.102	2.99%
2025-10-13	25.44	25.20	-	24.14	25.52	254,600	6,247,070	24.537	25.44	25.20	-	24.14	25.52	254,600	24.537	4.69%
2025-10-10	24.30	24.30	24.60	24.12	24.60	764,900	18,560,776	24.266	24.30	24.30	24.60	24.12	24.60	764,900	24.266	-0.74%
2025-10-09	24.48	23.00	24.48	24.08	24.54	303,000	7,402,592	24.431	24.48	23.00	24.48	24.08	24.54	303,000	24.431	0.82%
2025-10-08	24.28	-	24.28	24.22	24.34	99,700	2,418,116	24.254	24.28	-	24.28	24.22	24.34	99,700	24.254	-2.10%
2025-10-06	24.80	-	25.98	24.76	25.40	239,600	5,992,256	25.009	24.80	-	25.98	24.76	25.40	239,600	25.009	1.47%
2025-10-03	24.44	-	24.76	24.28	24.50	8,300	202,750	24.428	24.44	-	24.76	24.28	24.50	8,300	24.428	-0.08%
2025-10-02	24.46	-	25.50	24.46	24.92	1,800	44,330	24.628	24.46	-	25.50	24.46	24.92	1,800	24.628	-1.69%
2025-09-30	24.88	-	25.50	24.78	24.88	20,700	513,630	24.813	24.88	-	25.50	24.78	24.88	20,700	24.813	0.08%
2025-09-29	24.86	-	24.86	-	-	0	0	-	24.86	-	24.86	-	-	0	-	0.00%
2025-09-26	24.86	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2025-09-25	24.86	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2025-09-24	24.86	24.82	26.00	24.84	25.08	4,600	114,532	24.898	24.86	24.82	26.00	24.84	25.08	4,600	24.898	-0.88%
2025-09-23	25.08	-	25.30	-	-	0	0	-	25.08	-	25.30	-	-	0	-	0.00%
2025-09-22	25.08	-	-	-	-	0	0	-	25.08	-	-	-	-	0	-	-1.65%
2025-09-19	25.50	-	25.80	25.24	25.80	4,600	118,366	25.732	25.50	-	25.80	25.24	25.80	4,600	25.732	0.08%
2025-09-18	25.48	-	26.00	25.38	25.62	41,500	1,055,662	25.438	25.48	-	26.00	25.38	25.62	41,500	25.438	0.16%
2025-09-17	25.44	-	26.00	-	-	0	0	-	25.44	-	26.00	-	-	0	-	2.17%
2025-09-16	24.90	-	26.00	24.54	24.90	20,600	505,714	24.549	24.90	-	26.00	24.54	24.90	20,600	24.549	0.57%
2025-09-15	24.76	-	24.76	24.26	24.76	22,000	534,452	24.293	24.76	-	24.76	24.26	24.76	22,000	24.293	1.98%
2025-09-12	24.28	23.00	24.50	24.20	24.34	25,100	608,106	24.227	24.28	23.00	24.50	24.20	24.34	25,100	24.227	0.75%
2025-09-11	24.10	-	24.10	24.02	24.28	83,200	2,006,830	24.121	24.10	-	24.10	24.02	24.28	83,200	24.121	-0.50%
2025-09-10	24.22	-	24.48	24.10	24.42	2,900	70,352	24.259	24.22	-	24.48	24.10	24.42	2,900	24.259	-0.82%
2025-09-09	24.42	23.00	24.76	24.28	24.42	500	12,160	24.320	24.42	23.00	24.76	24.28	24.42	500	24.320	0.25%
2025-09-08	24.36	-	24.74	24.10	24.36	10,300	250,856	24.355	24.36	-	24.74	24.10	24.36	10,300	24.355	0.00%
2025-09-05	24.36	-	25.00	-	-	0	0	-	24.36	-	25.00	-	-	0	-	0.66%
2025-09-04	24.20	-	24.50	-	-	0	0	-	24.20	-	24.50	-	-	0	-	0.00%
2025-09-03	24.20	-	25.00	-	-	0	0	-	24.20	-	25.00	-	-	0	-	-1.06%
2025-09-02	24.46	-	24.88	-	-	0	0	-	24.46	-	24.88	-	-	0	-	-0.81%
2025-09-01	24.66	-	24.66	-	-	0	0	-	24.66	-	24.66	-	-	0	-	-0.08%
2025-08-29	24.68	-	-	24.68	25.14	800	20,018	25.023	24.68	-	-	24.68	25.14	800	25.023	-1.28%
2025-08-28	25.00	-	26.50	24.72	25.00	3,500	87,394	24.970	25.00	-	26.50	24.72	25.00	3,500	24.970	0.32%
2025-08-27	24.92	-	-	24.74	24.96	900	22,442	24.936	24.92	-	-	24.74	24.96	900	24.936	-0.16%
2025-08-26	24.96	-	25.50	24.96	24.98	600	14,986	24.977	24.96	-	25.50	24.96	24.98	600	24.977	-0.16%
2025-08-25	25.00	-	25.50	24.76	24.80	5,000	123,954	24.791	25.00	-	25.50	24.76	24.80	5,000	24.791	1.13%
2025-08-22	24.72	-	25.00	-	-	0	0	-	24.72	-	25.00	-	-	0	-	0.49%
2025-08-21	24.60	-	25.00	-	-	0	0	-	24.60	-	25.00	-	-	0	-	0.00%
2025-08-20	24.60	-	25.00	24.56	25.00	400	9,916	24.790	24.60	-	25.00	24.56	25.00	400	24.790	-1.28%
2025-08-19	24.92	-	25.00	24.92	24.92	400	9,968	24.920	24.92	-	25.00	24.92	24.92	400	24.920	0.00%
2025-08-18	24.92	24.70	24.94	24.72	24.92	600	14,888	24.813	24.92	24.70	24.94	24.72	24.92	600	24.813	0.48%
2025-08-15	24.80	23.30	24.98	-	-	0	0	-	24.80	23.30	24.98	-	-	0	-	0.00%
2025-08-14	24.80	-	24.98	24.72	24.84	10,200	253,144	24.818	24.80	-	24.98	24.72	24.84	10,200	24.818	0.16%
2025-08-13	24.76	-	24.80	-	-	0	0	-	24.76	-	24.80	-	-	0	-	0.00%
2025-08-12	24.76	-	24.76	-	-	0	0	-	24.76	-	24.76	-	-	0	-	-0.64%
2025-08-11	24.92	-	26.00	24.92	25.20	19,400	486,882	25.097	24.92	-	26.00	24.92	25.20	19,400	25.097	0.48%
2025-08-08	24.80	-	24.98	24.76	24.80	2,400	59,496	24.790	24.80	-	24.98	24.76	24.80	2,400	24.790	-0.20%
2025-08-07	24.85	-	26.00	-	-	0	0	-	24.85	-	26.00	-	-	0	-	0.00%
2025-08-06	24.85	-	25.00	-	-	0	0	-	24.85	-	25.00	-	-	0	-	0.00%
2025-08-05	24.85	-	25.00	-	-	0	0	-	24.85	-	25.00	-	-	0	-	0.00%
2025-08-04	24.85	-	24.98	-	-	0	0	-	24.85	-	24.98	-	-	0	-	0.00%
2025-08-01	24.85	-	24.85	-	-	0	0	-	24.85	-	24.85	-	-	0	-	0.00%
2025-07-31	24.85	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	0.00%
2025-07-30	24.85	-	25.00	-	-	0	0	-	24.85	-	25.00	-	-	0	-	0.00%
2025-07-29	24.85	23.00	25.00	-	-	0	0	-	24.85	23.00	25.00	-	-	0	-	0.00%
2025-07-28	24.85	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	0.00%
2025-07-25	24.85	-	25.00	-	-	0	0	-	24.85	-	25.00	-	-	0	-	0.00%
2025-07-24	24.85	-	25.15	24.60	25.40	39,900	986,260	24.718	24.85	-	25.15	24.60	25.40	39,900	24.718	1.64%
2025-07-23	24.45	-	24.70	24.25	24.60	14,600	357,525	24.488	24.45	-	24.70	24.25	24.60	14,600	24.488	0.62%
2025-07-22	24.30	-	23.60	-	-	0	0	-	24.30	-	23.60	-	-	0	-	0.00%
2025-07-21	24.30	24.30	24.70	24.30	24.30	1,600	38,880	24.300	24.30	24.30	24.70	24.30	24.30	1,600	24.300	0.00%
2025-07-18	24.30	-	24.50	24.30	24.30	800	19,440	24.300	24.30	-	24.50	24.30	24.30	800	24.300	-0.82%
2025-07-17	24.50	-	24.90	24.30	24.65	12,200	299,640	24.561	24.50	-	24.90	24.30	24.65	12,200	24.561	-1.61%
2025-07-16	24.90	-	25.20	24.75	24.90	2,000	49,580	24.790	24.90	-	25.20	24.75	24.90	2,000	24.790	-1.58%
2025-07-15	25.30	-	25.30	24.95	25.30	20,100	505,205	25.135	25.30	-	25.30	24.95	25.30	20,100	25.135	-0.98%
2025-07-14	25.55	-	25.55	-	-	0	0	-	25.55	-	25.55	-	-	0	-	-0.78%
2025-07-11	25.75	-	25.75	25.50	25.75	9,100	232,695	25.571	25.75	-	25.75	25.50	25.75	9,100	25.571	0.39%
2025-07-10	25.65	-	26.10	25.65	26.20	6,300	163,445	25.944	25.65	-	26.10	25.65	26.20	6,300	25.944	-1.91%
2025-07-09	26.15	-	26.25	-	-	0	0	-	26.15	-	26.25	-	-	0	-	0.00%
2025-07-08	26.15	25.90	26.40	25.95	26.15	23,300	606,480	26.029	26.15	25.90	26.40	25.95	26.15	23,300	26.029	1.36%
2025-07-07	25.80	25.80	26.10	25.60	26.10	51,700	1,333,125	25.786	25.80	25.80	26.10	25.60	26.10	51,700	25.786	-0.58%
2025-07-04	25.95	25.60	26.40	25.75	26.00	3,000	77,580	25.860	25.95	25.60	26.40	25.75	26.00	3,000	25.860	0.78%
2025-07-03	25.75	25.75	25.80	25.50	25.80	40,200	1,033,180	25.701	25.75	25.75	25.80	25.50	25.80	40,200	25.701	0.98%
2025-07-02	25.50	25.50	25.55	24.75	25.65	108,600	2,751,825	25.339	25.50	25.50	25.55	24.75	25.65	108,600	25.339	2.41%
2025-06-30	24.90	24.90	25.05	23.65	25.00	32,400	791,370	24.425	24.90	24.90	25.05	23.65	25.00	32,400	24.425	2.47%
2025-06-27	24.30	24.20	24.50	23.50	24.30	59,200	1,431,480	24.180	24.30	24.20	24.50	23.50	24.30	59,200	24.180	0.41%
2025-06-26	24.20	24.20	24.40	23.70	24.20	59,700	1,438,445	24.095	24.20	24.20	24.40	23.70	24.20	59,700	24.095	0.83%
2025-06-25	24.00	23.80	24.00	23.70	24.25	40,100	962,670	24.007	24.00	23.80	24.00	23.70	24.25	40,100	24.007	0.00%
2025-06-24	24.00	23.45	24.25	23.50	24.20	24,100	579,400	24.041	24.00	23.45	24.25	23.50	24.20	24,100	24.041	-0.41%
2025-06-23	24.10	-	24.30	-	-	0	0	-	24.10	-	24.30	-	-	0	-	0.00%
2025-06-20	24.10	23.90	24.10	22.80	24.10	89,000	2,134,815	23.987	24.10	23.90	24.10	22.80	24.10	89,000	23.987	1.69%
2025-06-19	23.70	23.50	24.05	23.45	24.05	5,600	133,460	23.832	23.70	23.50	24.05	23.45	24.05	5,600	23.832	-1.46%
2025-06-18	24.05	23.95	24.05	23.95	24.40	8,500	205,780	24.209	24.05	23.95	24.05	23.95	24.40	8,500	24.209	-1.84%
2025-06-17	24.50	24.05	24.75	24.05	24.50	9,500	230,800	24.295	24.50	24.05	24.75	24.05	24.50	9,500	24.295	1.26%
2025-06-16	24.19	24.10	24.90	-	-	0	0	-	24.19	24.10	24.90	-	-	0	-	0.02%
2025-06-13	25.10	-	25.50	24.90	25.25	1,900	47,685	25.097	24.19	-	24.58	24.00	24.33	1,972	24.187	-0.99%
2025-06-12	25.35	25.35	25.70	25.35	26.20	89,800	2,300,095	25.614	24.43	24.43	24.77	24.43	25.25	93,180	24.684	-1.55%
2025-06-11	25.75	25.75	-	25.00	25.75	79,100	1,993,475	25.202	24.82	24.82	-	24.09	24.82	82,077	24.288	3.21%
2025-06-10	24.95	24.90	24.95	24.55	24.95	39,500	977,430	24.745	24.05	24.00	24.05	23.66	24.05	40,987	23.848	1.01%
2025-06-09	24.70	24.70	24.80	24.30	24.70	26,500	651,990	24.603	23.80	23.80	23.90	23.42	23.80	27,497	23.711	-0.40%
2025-06-06	24.80	24.80	25.00	24.40	24.80	164,100	4,054,030	24.705	23.90	23.90	24.09	23.51	23.90	170,276	23.809	2.06%
2025-06-05	24.30	24.30	24.65	24.30	24.65	67,700	1,654,050	24.432	23.42	23.42	23.76	23.42	23.76	70,248	23.546	0.00%
2025-06-04	24.30	24.00	24.30	24.05	24.40	103,600	2,515,610	24.282	23.42	23.13	23.42	23.18	23.51	107,499	23.401	1.25%
2025-06-03	24.00	24.00	24.30	24.00	24.40	17,700	427,635	24.160	23.13	23.13	23.42	23.13	23.51	18,366	23.284	-3.03%
2025-06-02	24.75	24.70	24.75	24.00	25.05	258,900	6,420,285	24.798	23.85	23.80	23.85	23.13	24.14	268,644	23.899	1.02%
2025-05-30	24.50	24.50	24.55	24.25	24.75	240,600	5,885,095	24.460	23.61	23.61	23.66	23.37	23.85	249,656	23.573	-1.01%
2025-05-29	24.75	24.30	24.75	24.50	24.95	224,000	5,560,370	24.823	23.85	23.42	23.85	23.61	24.05	232,431	23.923	-1.39%
2025-05-28	25.10	25.10	25.20	23.40	25.65	289,500	7,211,135	24.909	24.19	24.19	24.29	22.55	24.72	300,396	24.005	5.02%
2025-05-27	23.90	23.90	24.05	23.50	24.20	419,000	10,047,425	23.980	23.03	23.03	23.18	22.65	23.32	434,770	23.110	1.06%
2025-05-26	23.65	23.45	23.65	23.45	24.00	155,200	3,673,545	23.670	22.79	22.60	22.79	22.60	23.13	161,041	22.811	-0.21%
2025-05-23	23.70	23.70	23.95	23.20	24.00	134,800	3,178,685	23.581	22.84	22.84	23.08	22.36	23.13	139,874	22.725	1.72%
2025-05-22	23.30	23.25	23.30	23.20	23.80	126,800	2,961,955	23.359	22.45	22.41	22.45	22.36	22.94	131,572	22.512	-0.21%
2025-05-21	23.35	23.35	23.40	23.05	23.50	213,100	4,996,370	23.446	22.50	22.50	22.55	22.21	22.65	221,121	22.596	-0.21%
2025-05-20	23.40	23.05	23.40	22.95	23.40	69,200	1,596,955	23.077	22.55	22.21	22.55	22.12	22.55	71,805	22.240	1.52%
2025-05-19	23.05	23.05	23.40	22.80	23.85	48,000	1,111,455	23.155	22.21	22.21	22.55	21.97	22.98	49,807	22.315	-0.65%
2025-05-16	23.20	-	23.30	-	-	0	0	-	22.36	-	22.45	-	-	0	-	0.00%
2025-05-15	23.20	-	23.20	23.20	23.20	200	4,640	23.200	22.36	-	22.36	22.36	22.36	208	22.358	-1.07%
2025-05-14	23.45	23.45	23.50	23.40	24.20	42,500	996,170	23.439	22.60	22.60	22.65	22.55	23.32	44,100	22.589	1.30%
2025-05-13	23.15	22.00	24.00	23.10	23.15	1,900	43,935	23.124	22.31	21.20	23.13	22.26	22.31	1,972	22.285	0.00%
2025-05-12	23.15	-	23.15	23.20	23.25	6,100	141,525	23.201	22.31	-	22.31	22.36	22.41	6,330	22.359	5.23%
2025-05-09	22.00	22.00	23.20	22.00	22.00	200	4,400	22.000	21.20	21.20	22.36	21.20	21.20	208	21.202	0.00%
2025-05-08	22.00	22.00	23.00	22.00	23.05	10,400	230,900	22.202	21.20	21.20	22.17	21.20	22.21	10,791	21.397	8.64%
2025-05-07	20.25	3.950	-	-	-	0	0	-	19.52	3.807	-	-	-	0	-	0.00%
2025-05-06	20.25	20.25	-	20.25	20.25	5,000	101,250	20.250	19.52	19.52	-	19.52	19.52	5,188	19.515	2.79%
2025-05-02	19.70	19.70	-	-	-	0	0	-	18.99	18.99	-	-	-	0	-	0.00%
2025-04-30	19.70	19.30	-	-	-	0	0	-	18.99	18.60	-	-	-	0	-	0.00%
2025-04-29	19.70	20.25	-	-	-	0	0	-	18.99	19.52	-	-	-	0	-	0.00%
2025-04-28	19.70	20.10	-	-	-	0	0	-	18.99	19.37	-	-	-	0	-	0.00%
2025-04-25	19.70	19.70	-	19.70	19.70	700	13,790	19.700	18.99	18.99	-	18.99	18.99	726	18.985	0.00%
2025-04-24	19.70	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.00%
2025-04-23	19.70	-	-	19.70	19.70	200	3,940	19.700	18.99	-	-	18.99	18.99	208	18.985	0.00%
2025-04-22	19.70	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.00%
2025-04-17	19.70	19.70	-	-	-	0	0	-	18.99	18.99	-	-	-	0	-	1.03%
2025-04-16	19.50	19.70	-	19.50	19.60	10,000	195,070	19.507	18.79	18.99	-	18.79	18.89	10,376	18.799	-0.41%
2025-04-15	19.58	-	-	-	-	0	0	-	18.87	-	-	-	-	0	-	0.00%
2025-04-14	19.58	-	-	-	-	0	0	-	18.87	-	-	-	-	0	-	0.00%
2025-04-11	19.58	-	-	-	-	0	0	-	18.87	-	-	-	-	0	-	0.00%
2025-04-10	19.58	-	-	-	-	0	0	-	18.87	-	-	-	-	0	-	0.00%
2025-04-09	19.58	-	-	-	-	0	0	-	18.87	-	-	-	-	0	-	0.41%
2025-04-08	19.50	-	-	19.28	19.46	1,700	32,834	19.314	18.79	-	-	18.58	18.75	1,764	18.614	6.56%
2025-04-07	18.30	-	19.10	18.30	19.32	12,200	235,172	19.276	17.64	-	18.41	17.64	18.62	12,659	18.577	-12.65%
2025-04-03	20.95	20.90	-	20.85	20.95	5,500	114,895	20.890	20.19	20.14	-	20.09	20.19	5,707	20.132	-0.24%
2025-04-02	21.00	20.90	23.00	21.00	21.60	3,000	64,640	21.547	20.24	20.14	22.17	20.24	20.82	3,113	20.765	0.00%
2025-04-01	21.00	-	23.00	20.90	20.90	500	10,450	20.900	20.24	-	22.17	20.14	20.14	519	20.142	-0.24%
2025-03-31	21.05	21.00	-	21.05	21.35	3,600	76,730	21.314	20.29	20.24	-	20.29	20.58	3,735	20.541	-3.66%
2025-03-28	21.85	21.85	23.20	21.85	22.20	1,100	24,210	22.009	21.06	21.06	22.36	21.06	21.39	1,141	21.211	-3.32%
2025-03-27	22.60	21.65	23.20	-	-	0	0	-	21.78	20.86	22.36	-	-	0	-	0.00%
2025-03-26	22.60	22.05	23.20	22.00	22.60	10,800	243,235	22.522	21.78	21.25	22.36	21.20	21.78	11,206	21.705	1.12%
2025-03-25	22.35	22.35	22.50	22.35	22.35	300	6,705	22.350	21.54	21.54	21.68	21.54	21.54	311	21.539	0.00%
2025-03-24	22.35	22.30	23.20	22.30	22.60	3,100	69,530	22.429	21.54	21.49	22.36	21.49	21.78	3,217	21.615	-1.54%
2025-03-21	22.70	22.70	23.10	22.70	22.70	700	15,890	22.700	21.88	21.88	22.26	21.88	21.88	726	21.877	0.00%
2025-03-20	22.70	22.70	23.20	22.70	23.00	36,200	827,330	22.854	21.88	21.88	22.36	21.88	22.17	37,562	22.025	-2.58%
2025-03-19	23.30	22.70	23.30	22.90	23.30	10,200	235,620	23.100	22.45	21.88	22.45	22.07	22.45	10,584	22.262	2.42%
2025-03-18	22.75	22.75	23.20	22.75	23.10	34,000	785,240	23.095	21.92	21.92	22.36	21.92	22.26	35,280	22.258	-1.09%
2025-03-17	23.00	22.80	23.00	22.80	23.00	3,900	89,155	22.860	22.17	21.97	22.17	21.97	22.17	4,047	22.031	2.45%
2025-03-14	22.45	22.40	22.45	22.25	22.70	1,500	33,920	22.613	21.64	21.59	21.64	21.44	21.88	1,556	21.793	-2.81%
2025-03-13	23.10	22.70	23.10	22.70	23.10	8,700	200,010	22.990	22.26	21.88	22.26	21.88	22.26	9,027	22.156	0.87%
2025-03-12	22.90	22.75	22.90	22.85	22.90	900	20,580	22.867	22.07	21.92	22.07	22.02	22.07	934	22.037	0.66%
2025-03-11	22.75	-	22.10	22.70	22.85	15,900	362,475	22.797	21.92	-	21.30	21.88	22.02	16,498	21.970	-1.73%
2025-03-10	23.15	22.80	23.15	22.90	23.15	24,500	565,015	23.062	22.31	21.97	22.31	22.07	22.31	25,422	22.225	-0.22%
2025-03-07	23.20	-	23.20	22.95	23.20	700	16,110	23.014	22.36	-	22.36	22.12	22.36	726	22.180	0.00%
2025-03-06	23.20	22.85	23.20	22.80	23.20	29,600	678,415	22.919	22.36	22.02	22.36	21.97	22.36	30,714	22.088	2.20%
2025-03-05	22.70	22.70	22.75	22.70	22.75	500	11,360	22.720	21.88	21.88	21.92	21.88	21.92	519	21.896	-0.22%
2025-03-04	22.75	22.65	23.25	22.65	22.65	500	11,330	22.660	21.92	21.83	22.41	21.83	21.83	519	21.838	-1.30%
2025-03-03	23.05	23.00	23.45	23.00	23.05	600	13,820	23.033	22.21	22.17	22.60	22.17	22.21	623	22.198	-2.54%
2025-02-28	23.65	-	23.65	-	-	0	0	-	22.79	-	22.79	-	-	0	-	0.00%
2025-02-27	23.65	23.60	23.65	23.20	23.70	53,400	1,256,800	23.536	22.79	22.74	22.79	22.36	22.84	55,410	22.682	2.16%
2025-02-26	23.15	22.85	23.15	22.85	23.15	4,600	105,435	22.921	22.31	22.02	22.31	22.02	22.31	4,773	22.089	1.54%
2025-02-25	22.80	22.80	22.95	22.75	22.80	4,400	100,165	22.765	21.97	21.97	22.12	21.92	21.97	4,566	21.939	-0.65%
2025-02-24	22.95	22.50	22.95	22.80	23.05	17,600	402,540	22.872	22.12	21.68	22.12	21.97	22.21	18,262	22.042	1.10%
2025-02-21	22.70	22.70	22.80	22.70	22.70	1,000	22,700	22.700	21.88	21.88	21.97	21.88	21.88	1,038	21.877	-1.30%
2025-02-20	23.00	22.70	23.00	23.00	23.05	13,700	315,145	23.003	22.17	21.88	22.17	22.17	22.21	14,216	22.169	1.10%
2025-02-19	22.75	22.75	23.25	22.75	23.35	23,700	552,105	23.296	21.92	21.92	22.41	21.92	22.50	24,592	22.451	-1.94%
2025-02-18	23.20	23.00	23.20	23.20	23.30	2,200	51,155	23.252	22.36	22.17	22.36	22.36	22.45	2,283	22.409	-1.49%
2025-02-17	23.55	23.35	23.55	23.40	23.55	38,000	894,180	23.531	22.70	22.50	22.70	22.55	22.70	39,430	22.678	0.00%
2025-02-14	23.55	-	23.55	23.50	23.70	33,800	798,080	23.612	22.70	-	22.70	22.65	22.84	35,072	22.755	-1.05%
2025-02-13	23.80	23.60	23.80	23.65	23.80	14,700	348,810	23.729	22.94	22.74	22.94	22.79	22.94	15,253	22.868	0.85%
2025-02-12	23.60	23.60	23.70	23.50	23.65	35,500	837,230	23.584	22.74	22.74	22.84	22.65	22.79	36,836	22.729	2.16%
2025-02-11	23.10	22.75	23.30	23.00	23.05	200	4,605	23.025	22.26	21.92	22.45	22.17	22.21	208	22.190	-0.86%
2025-02-10	23.30	22.80	23.30	22.80	23.35	1,800	41,960	23.311	22.45	21.97	22.45	21.97	22.50	1,868	22.466	0.00%
2025-02-07	23.30	22.90	23.30	22.70	23.40	3,500	81,735	23.353	22.45	22.07	22.45	21.88	22.55	3,632	22.506	1.30%
2025-02-06	23.00	22.70	23.40	23.00	23.00	100	2,300	23.000	22.17	21.88	22.55	22.17	22.17	104	22.166	-0.43%
2025-02-05	23.10	22.90	23.40	23.10	23.30	12,800	298,085	23.288	22.26	22.07	22.55	22.26	22.45	13,282	22.443	1.54%
2025-02-04	22.75	22.70	22.75	22.75	23.65	9,100	212,635	23.366	21.92	21.88	21.92	21.92	22.79	9,442	22.519	-4.01%
2025-02-03	23.70	22.60	23.70	-	-	0	0	-	22.84	21.78	22.84	-	-	0	-	-0.63%
2025-01-28	23.85	23.65	23.90	23.65	23.85	32,900	778,125	23.651	22.98	22.79	23.03	22.79	22.98	34,138	22.793	0.85%
2025-01-27	23.65	23.65	23.90	23.55	23.85	129,900	3,078,735	23.701	22.79	22.79	23.03	22.70	22.98	134,789	22.841	0.64%
2025-01-24	23.50	23.50	23.55	23.25	23.60	173,700	4,056,965	23.356	22.65	22.65	22.70	22.41	22.74	180,238	22.509	1.08%
2025-01-23	23.25	23.00	23.25	23.15	23.35	122,700	2,847,800	23.209	22.41	22.17	22.41	22.31	22.50	127,318	22.368	0.22%
2025-01-22	23.20	23.00	23.30	22.95	23.55	47,700	1,113,750	23.349	22.36	22.17	22.45	22.12	22.70	49,495	22.502	1.09%
2025-01-21	22.95	22.70	22.95	22.45	23.05	98,700	2,264,050	22.939	22.12	21.88	22.12	21.64	22.21	102,415	22.107	0.66%
2025-01-20	22.80	22.80	22.95	22.80	23.00	6,300	144,390	22.919	21.97	21.97	22.12	21.97	22.17	6,537	22.088	0.88%
2025-01-17	22.60	22.60	23.10	22.40	23.10	400	9,105	22.763	21.78	21.78	22.26	21.59	22.26	415	21.937	-2.38%
2025-01-16	23.15	22.90	23.15	23.10	23.15	74,900	1,733,245	23.141	22.31	22.07	22.31	22.26	22.31	77,719	22.301	1.54%
2025-01-15	22.80	22.55	22.80	22.70	23.00	44,500	1,014,645	22.801	21.97	21.73	21.97	21.88	22.17	46,175	21.974	0.00%
2025-01-14	22.80	22.55	22.80	22.25	22.95	75,000	1,709,205	22.789	21.97	21.73	21.97	21.44	22.12	77,823	21.963	0.00%
2025-01-13	22.80	22.55	22.80	22.80	23.10	29,200	671,165	22.985	21.97	21.73	21.97	21.97	22.26	30,299	22.151	1.11%
2025-01-10	22.55	22.25	22.55	22.55	22.95	1,300	29,590	22.762	21.73	21.44	21.73	21.73	22.12	1,349	21.936	-0.44%
2025-01-09	22.65	21.40	22.65	22.00	23.05	42,500	975,565	22.954	21.83	20.62	21.83	21.20	22.21	44,100	22.122	1.34%
2025-01-08	22.35	-	22.70	-	-	0	0	-	21.54	-	21.88	-	-	0	-	0.00%
2025-01-07	22.35	22.15	22.35	22.35	22.70	60,600	1,369,565	22.600	21.54	21.35	21.54	21.54	21.88	62,881	21.780	0.68%
2025-01-06	22.20	21.90	22.40	22.20	22.40	16,500	369,255	22.379	21.39	21.11	21.59	21.39	21.59	17,121	21.567	-2.20%
2025-01-03	22.70	21.50	22.70	22.50	22.70	6,300	143,040	22.705	21.88	20.72	21.88	21.68	21.88	6,537	21.881	0.00%
2025-01-02	22.70	22.70	23.30	-	-	0	0	-	21.88	21.88	22.45	-	-	0	-	0.22%
2024-12-31	22.65	22.65	23.30	22.65	22.65	100	2,265	22.650	21.83	21.83	22.45	21.83	21.83	104	21.828	0.22%
2024-12-30	22.60	22.60	23.30	-	-	0	0	-	21.78	21.78	22.45	-	-	0	-	0.22%
2024-12-27	22.55	21.50	23.30	-	-	0	0	-	21.73	20.72	22.45	-	-	0	-	0.00%
2024-12-24	22.55	21.80	23.25	-	-	0	0	-	21.73	21.01	22.41	-	-	0	-	0.00%
2024-12-23	22.55	22.55	22.90	22.55	22.55	800	18,040	22.550	21.73	21.73	22.07	21.73	21.73	830	21.732	-3.22%
2024-12-20	23.30	22.10	23.30	21.85	23.30	15,000	343,005	22.867	22.45	21.30	22.45	21.06	22.45	15,565	22.038	0.00%
2024-12-19	23.30	23.00	23.30	22.95	23.30	37,900	881,370	23.255	22.45	22.17	22.45	22.12	22.45	39,326	22.412	0.43%
2024-12-18	23.20	23.00	23.20	23.15	23.30	50,500	1,169,915	23.167	22.36	22.17	22.36	22.31	22.45	52,401	22.326	0.22%
2024-12-17	23.15	23.15	23.30	21.00	23.40	284,800	6,579,730	23.103	22.31	22.31	22.45	20.24	22.55	295,519	22.265	-1.91%
2024-12-16	23.60	23.05	23.60	23.15	23.90	67,800	1,603,050	23.644	22.74	22.21	22.74	22.31	23.03	70,352	22.786	1.72%
2024-12-13	23.20	22.90	23.25	23.15	23.40	37,300	868,595	23.287	22.36	22.07	22.41	22.31	22.55	38,704	22.442	-0.43%
2024-12-12	23.30	23.30	23.90	22.50	23.35	194,300	4,525,985	23.294	22.45	22.45	23.03	21.68	22.50	201,613	22.449	0.43%
2024-12-11	23.20	23.10	23.30	23.10	23.40	31,000	721,925	23.288	22.36	22.26	22.45	22.26	22.55	32,167	22.443	3.11%
2024-12-10	22.50	22.15	22.85	22.50	22.50	1,200	27,000	22.500	21.68	21.35	22.02	21.68	21.68	1,245	21.684	-1.96%
2024-12-09	22.95	22.75	22.95	22.70	22.95	8,400	192,515	22.918	22.12	21.92	22.12	21.88	22.12	8,716	22.087	-0.65%
2024-12-06	23.10	23.00	23.05	22.10	23.10	76,000	1,746,395	22.979	22.26	22.17	22.21	21.30	22.26	78,860	22.145	0.65%
2024-12-05	22.95	22.25	22.95	22.00	23.00	64,100	1,470,360	22.939	22.12	21.44	22.12	21.20	22.17	66,513	22.107	0.88%
2024-12-04	22.75	21.70	22.75	22.75	22.80	57,100	1,301,735	22.797	21.92	20.91	21.92	21.92	21.97	59,249	21.971	8.08%
2024-12-03	21.05	21.00	21.20	21.00	22.50	13,928	310,943	22.325	20.29	20.24	20.43	20.24	21.68	14,452	21.515	-7.88%
2024-12-02	22.85	22.55	23.00	-	-	0	0	-	22.02	21.73	22.17	-	-	0	-	0.00%
2024-11-29	22.85	22.75	23.15	-	-	0	0	-	22.02	21.92	22.31	-	-	0	-	0.00%
2024-11-28	22.85	22.80	23.20	22.85	22.85	1,800	41,130	22.850	22.02	21.97	22.36	22.02	22.02	1,868	22.021	0.88%
2024-11-27	22.65	22.30	22.65	22.30	23.60	27,100	628,895	23.206	21.83	21.49	21.83	21.49	22.74	28,120	22.365	1.80%
2024-11-26	22.25	22.25	22.50	22.00	22.50	7,764	172,930	22.273	21.44	21.44	21.68	21.20	21.68	8,056	21.465	2.53%
2024-11-25	21.70	21.60	23.40	21.70	23.20	2,500	54,590	21.836	20.91	20.82	22.55	20.91	22.36	2,594	21.044	3.33%
2024-11-22	21.00	21.00	22.25	21.00	21.75	1,600	34,665	21.666	20.24	20.24	21.44	20.24	20.96	1,660	20.880	-4.11%
2024-11-21	21.90	21.90	22.25	21.90	22.05	800	17,580	21.975	21.11	21.11	21.44	21.11	21.25	830	21.178	-1.79%
2024-11-20	22.30	22.30	22.50	22.30	22.70	2,500	56,570	22.628	21.49	21.49	21.68	21.49	21.88	2,594	21.807	-0.22%
2024-11-19	22.35	22.35	23.70	-	-	0	0	-	21.54	21.54	22.84	-	-	0	-	0.00%
2024-11-18	22.35	22.35	23.00	22.30	23.20	36,600	839,955	22.950	21.54	21.54	22.17	21.49	22.36	37,978	22.117	-0.22%
2024-11-15	22.40	22.35	22.40	22.35	22.75	1,000	22,590	22.590	21.59	21.54	21.59	21.54	21.92	1,038	21.771	-0.88%
2024-11-14	22.60	21.80	24.10	-	-	0	0	-	21.78	21.01	23.23	-	-	0	-	0.00%
2024-11-13	22.60	22.60	23.65	21.75	23.65	800	18,105	22.631	21.78	21.78	22.79	20.96	22.79	830	21.810	-2.16%
2024-11-12	23.10	23.10	24.30	23.10	23.70	3,200	73,985	23.120	22.26	22.26	23.42	22.26	22.84	3,320	22.282	-5.33%
2024-11-11	24.40	24.35	24.40	24.30	24.55	18,400	448,790	24.391	23.51	23.47	23.51	23.42	23.66	19,093	23.506	1.67%
2024-11-08	24.00	24.00	24.05	23.70	25.00	140,200	3,381,050	24.116	23.13	23.13	23.18	22.84	24.09	145,477	23.241	5.26%
2024-11-07	22.80	22.80	23.05	22.05	23.40	70,000	1,595,430	22.792	21.97	21.97	22.21	21.25	22.55	72,635	21.965	0.66%
2024-11-06	22.65	22.65	22.90	21.60	23.00	66,000	1,486,370	22.521	21.83	21.83	22.07	20.82	22.17	68,484	21.704	1.80%
2024-11-05	22.25	22.20	23.50	22.25	23.70	7,300	162,715	22.290	21.44	21.39	22.65	21.44	22.84	7,575	21.481	-0.67%
2024-11-04	22.40	22.10	22.50	22.10	22.80	29,400	661,435	22.498	21.59	21.30	21.68	21.30	21.97	30,507	21.682	0.45%
2024-11-01	22.30	22.15	23.60	22.10	23.00	7,700	173,845	22.577	21.49	21.35	22.74	21.30	22.17	7,990	21.758	-5.11%
2024-10-31	23.50	23.50	24.20	-	-	0	0	-	22.65	22.65	23.32	-	-	0	-	0.00%
2024-10-30	23.50	23.10	24.20	22.95	23.80	16,600	393,265	23.691	22.65	22.26	23.32	22.12	22.94	17,225	22.831	0.00%
2024-10-29	23.50	23.50	23.55	21.00	23.80	148,300	3,340,030	22.522	22.65	22.65	22.70	20.24	22.94	153,882	21.705	11.90%
2024-10-28	21.00	21.60	22.95	21.00	22.95	3,400	77,445	22.778	20.24	20.82	22.12	20.24	22.12	3,528	21.952	-11.76%
2024-10-25	23.80	23.00	-	-	-	0	0	-	22.94	22.17	-	-	-	0	-	2.59%
2024-10-24	23.20	23.20	24.10	23.10	23.80	10,400	245,465	23.602	22.36	22.36	23.23	22.26	22.94	10,791	22.746	-2.11%
2024-10-23	23.70	24.40	24.55	23.60	24.55	2,600	62,015	23.852	22.84	23.51	23.66	22.74	23.66	2,698	22.987	-2.07%
2024-10-22	24.20	24.10	24.20	24.20	24.30	10,300	249,950	24.267	23.32	23.23	23.32	23.32	23.42	10,688	23.387	-2.81%
2024-10-21	24.90	24.60	24.95	24.20	25.10	86,200	2,134,110	24.758	24.00	23.71	24.05	23.32	24.19	89,444	23.860	3.32%
2024-10-18	24.10	23.70	24.15	23.70	24.20	50,500	1,211,795	23.996	23.23	22.84	23.27	22.84	23.32	52,401	23.126	1.47%
2024-10-17	23.75	23.60	24.15	23.60	24.00	92,200	2,203,485	23.899	22.89	22.74	23.27	22.74	23.13	95,670	23.032	3.04%
2024-10-16	23.05	23.00	24.10	23.05	24.10	3,700	87,860	23.746	22.21	22.17	23.23	22.21	23.23	3,839	22.885	-4.36%
2024-10-15	24.10	23.55	24.10	23.40	24.20	46,800	1,118,740	23.905	23.23	22.70	23.23	22.55	23.32	48,561	23.038	2.34%
2024-10-14	23.55	23.15	23.55	23.05	23.55	239,700	5,558,335	23.189	22.70	22.31	22.70	22.21	22.70	248,722	22.348	1.73%
2024-10-10	23.15	23.00	23.50	23.10	23.45	4,700	109,570	23.313	22.31	22.17	22.65	22.26	22.60	4,877	22.467	-1.91%
2024-10-09	23.60	22.95	23.60	22.95	23.65	138,300	3,212,895	23.231	22.74	22.12	22.74	22.12	22.79	143,505	22.389	0.21%
2024-10-08	23.55	22.00	23.55	22.85	23.30	169,700	3,906,265	23.019	22.70	21.20	22.70	22.02	22.45	176,087	22.184	1.07%
2024-10-07	23.30	23.00	23.55	23.20	24.00	10,700	252,325	23.582	22.45	22.17	22.70	22.36	23.13	11,103	22.726	0.43%
2024-10-04	23.20	22.95	23.75	23.05	23.50	5,600	130,605	23.322	22.36	22.12	22.89	22.21	22.65	5,811	22.476	0.00%
2024-10-03	23.20	23.85	24.10	22.95	24.30	54,000	1,290,540	23.899	22.36	22.98	23.23	22.12	23.42	56,032	23.032	-1.07%
2024-10-02	23.45	23.45	24.45	23.40	25.20	77,400	1,867,050	24.122	22.60	22.60	23.56	22.55	24.29	80,313	23.247	-2.29%
2024-09-30	24.00	23.40	24.00	23.40	24.30	10,300	247,180	23.998	23.13	22.55	23.13	22.55	23.42	10,688	23.128	2.56%
2024-09-27	23.40	-	23.40	23.35	23.85	5,800	137,070	23.633	22.55	-	22.55	22.50	22.98	6,018	22.776	1.08%
2024-09-26	23.15	22.90	25.00	23.15	23.15	1,000	23,150	23.150	22.31	22.07	24.09	22.31	22.31	1,038	22.310	1.09%
2024-09-25	22.90	-	25.00	-	-	0	0	-	22.07	-	24.09	-	-	0	-	1.55%
2024-09-24	22.55	-	24.80	-	-	0	0	-	21.73	-	23.90	-	-	0	-	0.00%
2024-09-23	22.55	-	22.55	22.30	23.05	4,800	108,600	22.625	21.73	-	21.73	21.49	22.21	4,981	21.804	-0.66%
2024-09-20	22.70	-	24.30	22.55	23.15	4,800	109,585	22.830	21.88	-	23.42	21.73	22.31	4,981	22.002	-0.44%
2024-09-19	22.80	-	-	-	-	0	0	-	21.97	-	-	-	-	0	-	0.44%
2024-09-17	22.70	-	22.70	22.10	22.70	20,200	449,475	22.251	21.88	-	21.88	21.30	21.88	20,960	21.444	-0.66%
2024-09-16	22.85	-	23.00	-	-	0	0	-	22.02	-	22.17	-	-	0	-	-0.65%
2024-09-13	23.00	22.05	23.00	22.10	23.00	44,700	1,001,190	22.398	22.17	21.25	22.17	21.30	22.17	46,382	21.586	4.31%
2024-09-12	22.05	21.90	-	21.70	22.05	8,000	175,465	21.933	21.25	21.11	-	20.91	21.25	8,301	21.138	-0.23%
2024-09-11	22.10	21.80	22.10	21.20	22.10	2,700	58,605	21.706	21.30	21.01	21.30	20.43	21.30	2,802	20.918	2.31%
2024-09-10	21.60	21.00	21.60	21.10	21.50	7,700	163,135	21.186	20.82	20.24	20.82	20.33	20.72	7,990	20.418	0.70%
2024-09-09	21.45	21.25	22.00	21.40	21.45	900	19,265	21.406	20.67	20.48	21.20	20.62	20.67	934	20.629	-2.72%
2024-09-05	22.05	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	0.00%
2024-09-04	22.05	21.75	22.30	21.75	22.30	10,500	232,260	22.120	21.25	20.96	21.49	20.96	21.49	10,895	21.318	-5.16%
2024-09-03	23.25	-	24.30	-	-	0	0	-	22.41	-	23.42	-	-	0	-	0.00%
2024-09-02	23.25	23.35	23.85	23.25	24.65	139,285	3,351,593	24.063	22.41	22.50	22.98	22.41	23.76	144,527	23.190	-2.11%
2024-08-30	23.75	-	24.30	23.75	24.25	20,536	494,986	24.103	22.89	-	23.42	22.89	23.37	21,309	23.229	-1.25%
2024-08-29	24.05	23.95	24.60	24.00	24.40	33,900	821,882	24.244	23.18	23.08	23.71	23.13	23.51	35,176	23.365	1.48%
2024-08-28	23.70	23.70	24.15	23.70	24.30	28,900	697,030	24.119	22.84	22.84	23.27	22.84	23.42	29,988	23.244	-1.86%
2024-08-27	24.15	24.25	24.30	24.00	24.30	27,800	671,330	24.149	23.27	23.37	23.42	23.13	23.42	28,846	23.273	0.62%
2024-08-26	24.00	-	24.00	24.00	24.85	60,100	1,463,405	24.350	23.13	-	23.13	23.13	23.95	62,362	23.466	0.63%
2024-08-23	23.85	23.85	24.30	23.85	24.45	29,600	717,525	24.241	22.98	22.98	23.42	22.98	23.56	30,714	23.361	-0.62%
2024-08-22	24.00	23.70	24.05	23.70	24.30	55,800	1,340,430	24.022	23.13	22.84	23.18	22.84	23.42	57,900	23.151	1.48%
2024-08-21	23.65	-	23.70	23.60	24.45	93,300	2,222,870	23.825	22.79	-	22.84	22.74	23.56	96,812	22.961	-1.66%
2024-08-20	24.05	-	-	23.95	24.45	749	18,118	24.190	23.18	-	-	23.08	23.56	777	23.312	1.05%
2024-08-19	23.80	23.80	-	23.75	23.90	5,200	124,045	23.855	22.94	22.94	-	22.89	23.03	5,396	22.990	-0.21%
2024-08-16	23.85	-	-	23.80	24.00	2,900	69,340	23.910	22.98	-	-	22.94	23.13	3,009	23.043	0.21%
2024-08-15	23.80	-	24.20	23.80	24.45	2,400	57,530	23.971	22.94	-	23.32	22.94	23.56	2,490	23.101	2.81%
2024-08-14	23.15	-	-	23.00	23.55	1,800	41,805	23.225	22.31	-	-	22.17	22.70	1,868	22.383	0.87%
2024-08-13	22.95	21.60	-	21.65	23.25	2,700	62,140	23.015	22.12	20.82	-	20.86	22.41	2,802	22.180	1.32%
2024-08-12	22.65	-	-	22.65	23.65	11,300	260,160	23.023	21.83	-	-	21.83	22.79	11,725	22.188	-2.16%
2024-08-09	23.15	20.25	-	-	-	0	0	-	22.31	19.52	-	-	-	0	-	0.00%
2024-08-08	23.15	20.25	23.15	21.75	23.70	1,000	23,145	23.145	22.31	19.52	22.31	20.96	22.84	1,038	22.305	2.66%
2024-08-07	22.55	20.20	-	-	-	0	0	-	21.73	19.47	-	-	-	0	-	0.00%
2024-08-06	22.55	20.20	-	20.25	22.55	2,600	57,570	22.142	21.73	19.47	-	19.52	21.73	2,698	21.339	5.13%
2024-08-05	21.45	-	-	20.90	23.00	5,000	108,745	21.749	20.67	-	-	20.14	22.17	5,188	20.960	-7.54%
2024-08-02	23.20	23.20	-	23.20	23.25	6,215	144,265	23.212	22.36	22.36	-	22.36	22.41	6,449	22.370	-1.07%
2024-08-01	23.45	23.20	-	-	-	0	0	-	22.60	22.36	-	-	-	0	-	0.00%
2024-07-31	23.45	23.20	-	23.05	24.10	1,700	39,970	23.512	22.60	22.36	-	22.21	23.23	1,764	22.659	0.64%
2024-07-30	23.30	23.00	24.10	-	-	0	0	-	22.45	22.17	23.23	-	-	0	-	0.00%
2024-07-29	23.30	23.95	24.10	23.30	24.10	2,000	47,505	23.753	22.45	23.08	23.23	22.45	23.23	2,075	22.891	0.65%
2024-07-26	23.15	23.00	-	23.15	23.50	1,300	30,445	23.419	22.31	22.17	-	22.31	22.65	1,349	22.570	-1.91%
2024-07-25	23.60	23.00	24.60	23.30	23.60	2,200	51,520	23.418	22.74	22.17	23.71	22.45	22.74	2,283	22.569	-1.26%
2024-07-24	23.90	23.00	-	-	-	0	0	-	23.03	22.17	-	-	-	0	-	0.00%
2024-07-23	23.90	23.00	24.35	23.90	24.35	4,500	108,040	24.009	23.03	22.17	23.47	23.03	23.47	4,669	23.138	0.84%
2024-07-22	23.70	23.60	-	23.50	23.95	6,100	143,900	23.590	22.84	22.74	-	22.65	23.08	6,330	22.734	2.82%
2024-07-19	23.05	23.05	24.20	23.05	24.35	9,400	224,350	23.867	22.21	22.21	23.32	22.21	23.47	9,754	23.001	-2.33%
2024-07-18	23.60	23.60	23.65	23.60	23.80	5,800	137,235	23.661	22.74	22.74	22.79	22.74	22.94	6,018	22.803	-0.84%
2024-07-17	23.80	23.75	-	23.80	24.15	6,400	153,435	23.974	22.94	22.89	-	22.94	23.27	6,641	23.105	1.06%
2024-07-16	23.55	23.20	24.20	23.25	24.10	6,200	146,680	23.658	22.70	22.36	23.32	22.41	23.23	6,433	22.800	1.29%
2024-07-15	23.25	23.20	24.20	23.95	24.15	13,900	333,740	24.010	22.41	22.36	23.32	23.08	23.27	14,423	23.139	-0.21%
2024-07-12	23.30	23.30	24.00	23.25	24.00	6,300	150,210	23.843	22.45	22.45	23.13	22.41	23.13	6,537	22.978	-2.92%
2024-07-11	24.00	23.00	24.00	-	-	0	0	-	23.13	22.17	23.13	-	-	0	-	0.00%
2024-07-10	24.00	23.35	24.00	23.05	24.00	4,300	101,185	23.531	23.13	22.50	23.13	22.21	23.13	4,462	22.678	0.00%
2024-07-09	24.00	23.70	24.00	23.70	24.00	6,700	159,005	23.732	23.13	22.84	23.13	22.84	23.13	6,952	22.871	0.63%
2024-07-08	23.85	-	24.50	23.70	24.10	7,300	174,940	23.964	22.98	-	23.61	22.84	23.23	7,575	23.095	-1.04%
2024-07-05	24.10	-	22.90	23.85	24.45	5,400	130,700	24.204	23.23	-	22.07	22.98	23.56	5,603	23.326	0.84%
2024-07-04	23.90	23.85	-	23.45	23.90	5,600	132,500	23.661	23.03	22.98	-	22.60	23.03	5,811	22.802	3.91%
2024-07-03	23.00	23.00	-	23.00	23.35	2,900	67,060	23.124	22.17	22.17	-	22.17	22.50	3,009	22.285	-0.65%
2024-07-02	23.15	-	24.00	23.00	23.70	4,600	106,825	23.223	22.31	-	23.13	22.17	22.84	4,773	22.380	-2.53%
2024-06-28	23.75	23.10	-	-	-	0	0	-	22.89	22.26	-	-	-	0	-	-0.42%
2024-06-27	23.85	23.10	24.50	-	-	0	0	-	22.98	22.26	23.61	-	-	0	-	0.00%
2024-06-26	23.85	23.85	24.30	23.70	24.45	15,848	383,003	24.167	22.98	22.98	23.42	22.84	23.56	16,444	23.291	0.42%
2024-06-25	23.75	24.45	25.80	23.75	24.10	6,400	152,990	23.905	22.89	23.56	24.86	22.89	23.23	6,641	23.038	-1.45%
2024-06-24	24.10	-	25.80	-	-	0	0	-	23.23	-	24.86	-	-	0	-	1.31%
2024-06-21	24.60	-	23.90	24.40	25.40	14,500	359,525	24.795	22.93	-	22.27	22.74	23.67	15,558	23.108	4.24%
2024-06-20	23.60	23.60	25.40	23.60	25.00	14,100	345,290	24.489	21.99	21.99	23.67	21.99	23.30	15,129	22.823	-2.68%
2024-06-19	24.25	24.25	24.60	23.80	24.60	4,900	118,965	24.279	22.60	22.60	22.93	22.18	22.93	5,258	22.627	-1.42%
2024-06-18	24.60	24.50	26.60	24.60	24.80	1,900	47,040	24.758	22.93	22.83	24.79	22.93	23.11	2,039	23.074	0.00%
2024-06-17	24.60	-	23.40	24.35	24.85	11,800	289,155	24.505	22.93	-	21.81	22.69	23.16	12,661	22.838	-1.60%
2024-06-14	25.00	25.00	25.50	25.00	25.20	3,000	75,160	25.053	23.30	23.30	23.77	23.30	23.49	3,219	23.349	-2.91%
2024-06-13	25.75	25.55	26.20	25.70	26.20	5,800	150,585	25.963	24.00	23.81	24.42	23.95	24.42	6,223	24.197	-0.19%
2024-06-12	25.80	-	25.80	-	-	0	0	-	24.04	-	24.04	-	-	0	-	0.00%
2024-06-11	25.80	25.75	26.50	25.60	26.55	38,900	1,011,050	25.991	24.04	24.00	24.70	23.86	24.74	41,739	24.223	0.00%
2024-06-07	25.80	25.60	25.80	25.80	25.95	2,100	54,270	25.843	24.04	23.86	24.04	24.04	24.18	2,253	24.085	-3.37%
2024-06-06	26.70	26.70	27.80	25.95	26.70	7,600	197,890	26.038	24.88	24.88	25.91	24.18	24.88	8,155	24.267	2.89%
2024-06-05	25.95	25.60	26.00	25.60	26.00	21,300	553,235	25.973	24.18	23.86	24.23	23.86	24.23	22,855	24.207	-0.19%
2024-06-04	26.00	25.60	26.00	25.60	26.35	24,600	640,470	26.035	24.23	23.86	24.23	23.86	24.56	26,396	24.264	0.78%
2024-06-03	25.80	25.60	26.10	25.65	26.50	67,900	1,788,965	26.347	24.04	23.86	24.32	23.91	24.70	72,856	24.555	-1.15%
2024-05-31	26.10	25.50	26.10	25.50	26.10	26,900	696,855	25.905	24.32	23.77	24.32	23.77	24.32	28,863	24.143	0.38%
2024-05-30	26.00	-	26.00	-	-	0	0	-	24.23	-	24.23	-	-	0	-	0.00%
2024-05-29	26.00	25.10	26.00	22.80	26.90	6,300	161,510	25.637	24.23	23.39	24.23	21.25	25.07	6,760	23.893	-1.33%
2024-05-28	26.35	25.85	26.55	25.85	28.85	12,400	327,720	26.429	24.56	24.09	24.74	24.09	26.89	13,305	24.631	2.13%
2024-05-27	25.80	25.50	25.80	25.80	26.10	5,300	137,250	25.896	24.04	23.77	24.04	24.04	24.32	5,687	24.135	0.19%
2024-05-24	25.75	25.15	25.75	24.80	26.35	48,600	1,251,395	25.749	24.00	23.44	24.00	23.11	24.56	52,147	23.997	-1.53%
2024-05-23	26.15	25.45	26.15	25.35	26.25	2,400	61,890	25.788	24.37	23.72	24.37	23.63	24.46	2,575	24.033	-0.38%
2024-05-22	26.25	25.60	26.25	25.60	26.45	14,900	387,295	25.993	24.46	23.86	24.46	23.86	24.65	15,988	24.225	0.96%
2024-05-21	26.00	26.00	26.25	25.95	26.85	22,900	597,740	26.102	24.23	24.23	24.46	24.18	25.02	24,571	24.327	-0.95%
2024-05-20	26.25	25.85	26.25	25.85	26.35	3,800	98,945	26.038	24.46	24.09	24.46	24.09	24.56	4,077	24.267	-2.78%
2024-05-17	27.00	26.20	27.10	25.50	27.00	235,300	6,191,280	26.312	25.16	24.42	25.26	23.77	25.16	252,474	24.522	5.88%
2024-05-16	25.50	25.00	25.85	23.95	25.70	70,700	1,757,420	24.857	23.77	23.30	24.09	22.32	23.95	75,860	23.167	0.00%
2024-05-14	25.50	24.75	26.00	25.00	25.95	2,200	55,265	25.120	23.77	23.07	24.23	23.30	24.18	2,361	23.412	1.39%
2024-05-13	25.15	24.60	25.15	24.95	25.50	3,100	77,625	25.040	23.44	22.93	23.44	23.25	23.77	3,326	23.337	-1.37%
2024-05-10	25.50	25.50	25.85	24.95	25.65	29,600	753,025	25.440	23.77	23.77	24.09	23.25	23.91	31,760	23.709	2.20%
2024-05-09	24.95	22.80	24.95	24.35	25.45	11,400	286,910	25.168	23.25	21.25	23.25	22.69	23.72	12,232	23.456	0.40%
2024-05-08	24.85	24.85	25.10	24.85	25.10	16,200	404,875	24.992	23.16	23.16	23.39	23.16	23.39	17,382	23.292	2.26%
2024-05-07	24.30	24.00	24.30	23.60	24.50	24,900	605,395	24.313	22.65	22.37	22.65	21.99	22.83	26,717	22.659	0.00%
2024-05-06	24.30	23.60	24.30	22.95	24.30	72,300	1,680,665	23.246	22.65	21.99	22.65	21.39	22.65	77,577	21.664	2.75%
2024-05-03	23.65	23.65	23.85	23.50	23.85	23,800	562,615	23.639	22.04	22.04	22.23	21.90	22.23	25,537	22.031	0.85%
2024-05-02	23.45	23.45	24.25	23.45	24.85	5,900	144,940	24.566	21.85	21.85	22.60	21.85	23.16	6,331	22.895	0.00%
2024-04-30	23.45	23.00	23.70	23.45	23.95	8,400	199,620	23.764	21.85	21.44	22.09	21.85	22.32	9,013	22.148	-1.47%
2024-04-29	23.80	23.30	24.00	22.90	23.95	5,700	135,055	23.694	22.18	21.72	22.37	21.34	22.32	6,116	22.082	3.25%
2024-04-26	23.05	23.00	23.75	23.05	23.75	14,400	340,705	23.660	21.48	21.44	22.13	21.48	22.13	15,451	22.051	-2.95%
2024-04-25	23.75	23.55	23.75	23.75	23.90	2,700	64,425	23.861	22.13	21.95	22.13	22.13	22.27	2,897	22.238	1.50%
2024-04-24	23.40	23.40	23.80	22.80	24.00	55,800	1,329,100	23.819	21.81	21.81	22.18	21.25	22.37	59,873	22.199	3.08%
2024-04-23	22.70	22.70	23.85	22.70	24.85	26,200	637,550	24.334	21.16	21.16	22.23	21.16	23.16	28,112	22.679	-6.97%
2024-04-22	24.40	24.25	24.40	24.30	24.85	12,700	313,260	24.666	22.74	22.60	22.74	22.65	23.16	13,627	22.988	0.62%
2024-04-19	24.25	24.15	24.25	24.20	24.45	20,500	499,070	24.345	22.60	22.51	22.60	22.55	22.79	21,996	22.689	0.21%
2024-04-18	24.20	24.00	24.20	23.85	24.60	13,700	334,970	24.450	22.55	22.37	22.55	22.23	22.93	14,700	22.787	1.26%
2024-04-17	23.90	23.90	24.30	23.90	25.00	30,900	761,550	24.646	22.27	22.27	22.65	22.27	23.30	33,155	22.969	-1.24%
2024-04-16	24.20	24.20	24.50	23.80	24.60	71,100	1,711,070	24.066	22.55	22.55	22.83	22.18	22.93	76,290	22.429	-3.39%
2024-04-15	25.05	25.05	25.15	25.00	25.45	72,200	1,822,225	25.239	23.35	23.35	23.44	23.30	23.72	77,470	23.522	-2.91%
2024-04-12	25.80	25.80	26.00	25.40	25.90	41,200	1,054,800	25.602	24.04	24.04	24.23	23.67	24.14	44,207	23.860	0.58%
2024-04-11	25.65	25.65	26.10	25.65	26.05	4,800	124,415	25.920	23.91	23.91	24.32	23.91	24.28	5,150	24.157	-0.77%
2024-04-10	25.85	25.85	26.30	25.85	26.55	44,600	1,173,895	26.321	24.09	24.09	24.51	24.09	24.74	47,855	24.530	-0.39%
2024-04-09	25.95	25.90	25.95	25.95	26.40	62,000	1,621,740	26.157	24.18	24.14	24.18	24.18	24.60	66,525	24.378	-0.57%
2024-04-08	26.10	26.10	26.20	26.05	26.50	51,600	1,355,100	26.262	24.32	24.32	24.42	24.28	24.70	55,366	24.475	-0.95%
2024-04-05	26.35	26.35	26.40	26.10	26.45	115,300	3,034,550	26.319	24.56	24.56	24.60	24.32	24.65	123,716	24.528	0.57%
2024-04-03	26.20	25.95	26.20	25.55	26.25	46,900	1,215,980	25.927	24.42	24.18	24.42	23.81	24.46	50,323	24.163	2.75%
2024-04-02	25.50	25.45	25.50	25.50	26.90	147,351	3,846,736	26.106	23.77	23.72	23.77	23.77	25.07	158,106	24.330	-2.30%
2024-03-28	26.10	26.10	26.20	26.10	26.40	77,600	2,042,990	26.327	24.32	24.32	24.42	24.32	24.60	83,264	24.536	-1.14%
2024-03-27	26.40	26.40	26.45	26.05	26.60	144,000	3,804,530	26.420	24.60	24.60	24.65	24.28	24.79	154,510	24.623	0.76%
2024-03-26	26.20	26.20	26.25	26.20	26.85	93,600	2,490,300	26.606	24.42	24.42	24.46	24.42	25.02	100,432	24.796	-1.13%
2024-03-25	26.50	26.50	26.80	26.50	26.90	64,900	1,735,735	26.745	24.70	24.70	24.98	24.70	25.07	69,637	24.925	-0.75%
2024-03-22	26.70	26.55	26.75	26.50	26.75	100,300	2,673,950	26.660	24.88	24.74	24.93	24.70	24.93	107,621	24.846	0.75%
2024-03-21	26.50	26.50	26.55	26.40	26.80	170,600	4,531,135	26.560	24.70	24.70	24.74	24.60	24.98	183,052	24.753	0.95%
2024-03-20	26.25	26.25	26.40	26.05	26.70	127,900	3,379,610	26.424	24.46	24.46	24.60	24.28	24.88	137,235	24.626	0.38%
2024-03-19	26.15	25.85	26.20	26.15	26.65	55,400	1,453,895	26.244	24.37	24.09	24.42	24.37	24.84	59,444	24.458	-3.15%
2024-03-18	27.00	27.00	27.05	26.75	27.15	132,500	3,570,430	26.947	25.16	25.16	25.21	24.93	25.30	142,171	25.114	-0.74%
2024-03-15	27.20	27.00	27.20	26.85	27.80	225,200	6,081,755	27.006	25.35	25.16	25.35	25.02	25.91	241,637	25.169	0.74%
2024-03-14	27.00	26.85	27.00	26.50	27.10	201,900	5,439,865	26.943	25.16	25.02	25.16	24.70	25.26	216,637	25.111	1.50%
2024-03-13	26.60	26.40	26.60	25.95	26.80	255,600	6,783,637	26.540	24.79	24.60	24.79	24.18	24.98	274,256	24.735	1.92%
2024-03-12	26.10	26.10	26.20	25.90	26.25	259,400	6,773,285	26.111	24.32	24.32	24.42	24.14	24.46	278,333	24.335	-0.38%
2024-03-11	26.20	-	26.20	26.20	27.00	183,300	4,857,340	26.499	24.42	-	24.42	24.42	25.16	196,679	24.697	-4.20%
2024-03-08	27.35	27.30	27.35	27.10	27.55	859,000	23,432,940	27.279	25.49	25.44	25.49	25.26	25.68	921,698	25.424	-0.36%
2024-03-07	27.45	27.15	27.45	27.30	27.80	435,400	11,946,070	27.437	25.58	25.30	25.58	25.44	25.91	467,180	25.571	-1.44%
2024-03-06	27.85	27.85	28.00	27.70	28.30	156,700	4,373,760	27.912	25.96	25.96	26.10	25.82	26.37	168,137	26.013	-1.59%
2024-03-05	28.30	28.30	28.70	28.30	28.80	841,900	23,930,270	28.424	26.37	26.37	26.75	26.37	26.84	903,350	26.491	-1.05%
2024-03-04	28.60	28.60	28.65	27.95	29.40	1,058,200	30,040,430	28.388	26.65	26.65	26.70	26.05	27.40	1,135,437	26.457	-2.22%
2024-03-01	29.25	29.25	29.50	28.80	29.70	1,056,700	31,079,105	29.411	27.26	27.26	27.49	26.84	27.68	1,133,828	27.411	1.56%
2024-02-29	28.80	28.75	28.80	28.50	29.30	419,300	12,079,660	28.809	26.84	26.79	26.84	26.56	27.31	449,904	26.849	-1.71%
2024-02-28	29.30	29.20	29.30	28.50	29.40	701,600	20,483,970	29.196	27.31	27.21	27.31	26.56	27.40	752,809	27.210	0.34%
2024-02-27	29.20	29.00	29.20	27.95	29.80	2,342,400	67,193,400	28.686	27.21	27.03	27.21	26.05	27.77	2,513,370	26.734	2.64%
2024-02-26	28.45	28.20	28.45	27.80	28.45	404,800	11,400,095	28.162	26.51	26.28	26.51	25.91	26.51	434,346	26.247	2.71%
2024-02-23	27.70	27.70	27.85	27.65	28.00	216,800	6,020,320	27.769	25.82	25.82	25.96	25.77	26.10	232,624	25.880	-0.54%
2024-02-22	27.85	27.55	27.85	27.35	27.85	387,400	10,686,090	27.584	25.96	25.68	25.96	25.49	25.96	415,676	25.708	0.91%
2024-02-21	27.60	27.60	27.80	26.70	27.75	687,200	18,646,825	27.134	25.72	25.72	25.91	24.88	25.86	737,358	25.289	2.22%
2024-02-20	27.00	26.80	27.00	25.80	27.00	1,386,700	36,379,265	26.234	25.16	24.98	25.16	24.04	25.16	1,487,914	24.450	3.85%
2024-02-19	26.00	26.00	26.05	24.70	26.10	392,400	10,115,935	25.780	24.23	24.23	24.28	23.02	24.32	421,041	24.026	0.00%
2024-02-16	26.00	25.90	26.00	25.25	26.00	268,700	6,868,030	25.560	24.23	24.14	24.23	23.53	24.23	288,312	23.821	0.00%
2024-02-15	26.00	25.50	26.00	25.45	26.00	93,600	2,388,625	25.519	24.23	23.77	24.23	23.72	24.23	100,432	23.784	0.00%
2024-02-14	26.00	25.50	26.00	24.75	26.00	226,800	5,746,585	25.338	24.23	23.77	24.23	23.07	24.23	243,354	23.614	2.56%
2024-02-09	25.35	25.05	26.00	25.00	25.40	186,600	4,694,810	25.160	23.63	23.35	24.23	23.30	23.67	200,220	23.448	0.60%
2024-02-08	25.20	25.20	26.00	24.95	25.20	261,600	6,547,775	25.030	23.49	23.49	24.23	23.25	23.49	280,694	23.327	0.80%
2024-02-07	25.00	24.75	25.00	24.75	25.10	484,400	12,081,565	24.941	23.30	23.07	23.30	23.07	23.39	519,756	23.245	4.60%
2024-02-06	23.90	23.70	24.20	23.75	24.05	14,900	354,135	23.767	22.27	22.09	22.55	22.13	22.41	15,988	22.151	-3.24%
2024-02-05	24.70	24.10	24.70	23.85	24.70	125,500	3,023,045	24.088	23.02	22.46	23.02	22.23	23.02	134,660	22.449	1.23%
2024-02-02	24.40	24.25	24.40	24.40	24.70	118,400	2,904,435	24.531	22.74	22.60	22.74	22.74	23.02	127,042	22.862	-1.21%
2024-02-01	24.70	24.55	24.70	24.70	24.80	62,400	1,544,410	24.750	23.02	22.88	23.02	23.02	23.11	66,955	23.067	-0.20%
2024-01-31	24.75	24.60	24.75	24.75	24.80	112,000	2,773,715	24.765	23.07	22.93	23.07	23.07	23.11	120,175	23.081	0.00%
2024-01-30	24.75	24.60	24.75	24.60	24.90	187,600	4,632,165	24.692	23.07	22.93	23.07	22.93	23.21	201,293	23.012	0.61%
2024-01-29	24.60	24.50	24.60	23.45	24.85	244,600	6,011,725	24.578	22.93	22.83	22.93	21.85	23.16	262,453	22.906	2.50%
2024-01-26	24.00	24.00	24.20	24.00	24.55	142,800	3,436,960	24.068	22.37	22.37	22.55	22.37	22.88	153,223	22.431	-2.04%
2024-01-25	24.50	24.35	24.50	24.20	24.65	154,700	3,777,245	24.417	22.83	22.69	22.83	22.55	22.97	165,991	22.756	1.45%
2024-01-24	24.15	24.00	24.15	24.00	24.20	129,000	3,111,995	24.124	22.51	22.37	22.51	22.37	22.55	138,416	22.483	0.00%
2024-01-23	24.15	24.00	24.15	23.50	24.15	381,300	9,145,150	23.984	22.51	22.37	22.51	21.90	22.51	409,131	22.353	0.62%
2024-01-22	24.00	23.95	24.00	23.75	24.00	183,400	4,386,660	23.919	22.37	22.32	22.37	22.13	22.37	196,786	22.291	1.48%
2024-01-19	23.65	23.65	23.95	23.65	24.00	29,200	699,905	23.969	22.04	22.04	22.32	22.04	22.37	31,331	22.339	-1.46%
2024-01-18	24.00	23.55	24.00	23.60	24.00	37,000	884,610	23.908	22.37	21.95	22.37	21.99	22.37	39,701	22.282	0.00%
2024-01-17	24.00	23.80	24.00	23.80	24.00	4,000	95,640	23.910	22.37	22.18	22.37	22.18	22.37	4,292	22.284	-0.83%
2024-01-16	24.20	24.15	24.20	24.15	24.30	70,600	1,708,750	24.203	22.55	22.51	22.55	22.51	22.65	75,753	22.557	-0.41%
2024-01-15	24.30	23.80	24.30	23.70	24.45	26,500	639,260	24.123	22.65	22.18	22.65	22.09	22.79	28,434	22.482	2.10%
2024-01-12	23.80	23.80	23.95	23.80	24.00	11,400	272,905	23.939	22.18	22.18	22.32	22.18	22.37	12,232	22.311	-1.45%
2024-01-11	24.15	24.00	24.30	24.00	24.30	89,500	2,160,450	24.139	22.51	22.37	22.65	22.37	22.65	96,033	22.497	2.11%
2024-01-10	23.65	23.60	23.65	23.50	24.10	30,300	717,295	23.673	22.04	21.99	22.04	21.90	22.46	32,512	22.063	-1.25%
2024-01-09	23.95	23.90	23.95	23.50	24.20	57,200	1,376,255	24.060	22.32	22.27	22.32	21.90	22.55	61,375	22.424	1.48%
2024-01-08	23.60	23.40	23.80	23.40	23.65	3,800	89,085	23.443	21.99	21.81	22.18	21.81	22.04	4,077	21.849	1.72%
2024-01-05	23.20	23.20	23.65	23.20	23.60	700	16,480	23.543	21.62	21.62	22.04	21.62	21.99	751	21.941	-4.33%
2024-01-04	24.25	24.10	24.25	24.15	24.30	12,600	305,430	24.240	22.60	22.46	22.60	22.51	22.65	13,520	22.592	-1.82%
2024-01-03	24.70	24.50	24.70	24.65	24.75	23,100	570,520	24.698	23.02	22.83	23.02	22.97	23.07	24,786	23.018	-0.20%
2024-01-02	24.75	24.70	24.75	24.70	24.80	41,700	1,032,115	24.751	23.07	23.02	23.07	23.02	23.11	44,744	23.067	-0.20%
2023-12-29	24.80	24.70	24.80	24.70	24.85	115,700	2,868,420	24.792	23.11	23.02	23.11	23.02	23.16	124,145	23.105	-0.60%
2023-12-28	24.95	24.85	24.95	24.75	24.95	327,900	8,137,755	24.818	23.25	23.16	23.25	23.07	23.25	351,833	23.130	0.40%
2023-12-27	24.85	24.75	24.85	24.80	25.00	280,000	6,965,130	24.875	23.16	23.07	23.16	23.11	23.30	300,437	23.183	-0.60%
2023-12-22	25.00	24.95	25.00	24.80	25.05	522,500	13,004,920	24.890	23.30	23.25	23.30	23.11	23.35	560,637	23.197	0.40%
2023-12-21	24.90	24.80	24.90	24.80	25.00	635,900	15,820,845	24.879	23.21	23.11	23.21	23.11	23.30	682,314	23.187	0.40%
2023-12-20	24.80	24.60	24.80	24.75	25.70	314,400	7,850,060	24.968	23.11	22.93	23.11	23.07	23.95	337,348	23.270	0.00%
2023-12-19	24.80	24.70	24.80	24.75	24.95	154,600	3,843,830	24.863	23.11	23.02	23.11	23.07	23.25	165,884	23.172	-0.60%
2023-12-18	24.95	24.90	24.95	24.80	25.00	195,500	4,867,595	24.898	23.25	23.21	23.25	23.11	23.30	209,769	23.205	0.20%
2023-12-15	24.90	24.85	24.90	24.80	25.10	834,600	20,814,430	24.939	23.21	23.16	23.21	23.11	23.39	895,517	23.243	0.20%
2023-12-14	24.85	24.65	24.85	24.60	25.65	531,400	13,271,185	24.974	23.16	22.97	23.16	22.93	23.91	570,187	23.275	-0.20%
2023-12-13	24.90	24.70	24.90	24.70	24.95	96,000	2,385,745	24.852	23.21	23.02	23.21	23.02	23.25	103,007	23.161	0.61%
2023-12-12	24.75	24.25	24.75	24.65	24.75	29,000	716,665	24.713	23.07	22.60	23.07	22.97	23.07	31,117	23.032	0.61%
2023-12-11	24.60	24.60	24.85	24.60	25.00	64,100	1,589,015	24.790	22.93	22.93	23.16	22.93	23.30	68,779	23.103	-0.81%
2023-12-08	24.80	24.70	24.80	24.75	25.00	125,600	3,127,700	24.902	23.11	23.02	23.11	23.07	23.30	134,767	23.208	0.00%
2023-12-07	24.80	24.70	24.80	24.65	24.90	81,300	2,016,615	24.805	23.11	23.02	23.11	22.97	23.21	87,234	23.117	-0.20%
2023-12-06	24.85	24.70	24.85	24.65	25.00	63,700	1,582,065	24.836	23.16	23.02	23.16	22.97	23.30	68,349	23.147	0.00%
2023-12-05	24.85	24.70	24.85	24.40	25.00	142,700	3,549,330	24.873	23.16	23.02	23.16	22.74	23.30	153,116	23.181	-0.20%
2023-12-04	24.90	24.80	24.90	24.65	25.00	118,400	2,946,830	24.889	23.21	23.11	23.21	22.97	23.30	127,042	23.196	-0.20%
2023-12-01	24.95	24.90	24.95	24.75	25.00	73,100	1,818,395	24.875	23.25	23.21	23.25	23.07	23.30	78,436	23.183	-0.20%
2023-11-30	25.00	24.75	25.00	24.80	25.30	530,700	13,295,810	25.053	23.30	23.07	23.30	23.11	23.58	569,435	23.349	0.00%
2023-11-29	25.00	24.85	25.00	24.95	25.25	325,600	8,143,582	25.011	23.30	23.16	23.30	23.25	23.53	349,365	23.310	0.81%
2023-11-28	24.80	24.65	24.80	24.65	25.10	284,000	7,076,495	24.917	23.11	22.97	23.11	22.97	23.39	304,729	23.222	0.00%
2023-11-27	24.80	24.60	24.80	24.50	25.25	222,200	5,540,350	24.934	23.11	22.93	23.11	22.83	23.53	238,418	23.238	1.64%
2023-11-24	24.40	24.20	24.45	24.15	24.60	79,300	1,930,785	24.348	22.74	22.55	22.79	22.51	22.93	85,088	22.692	-1.61%
2023-11-23	24.80	24.60	24.80	24.60	25.00	120,900	2,997,625	24.794	23.11	22.93	23.11	22.93	23.30	129,724	23.108	1.22%
2023-11-22	24.50	24.45	24.50	-	-	0	0	-	22.83	22.79	22.83	-	-	0	-	-2.00%
2023-11-21	25.00	24.95	25.00	24.50	25.80	725,000	18,135,115	25.014	23.30	23.25	23.30	22.83	24.04	777,917	23.312	0.20%
2023-11-20	24.95	24.90	24.95	24.90	25.70	305,800	7,660,270	25.050	23.25	23.21	23.25	23.21	23.95	328,120	23.346	0.20%
2023-11-17	24.90	24.60	24.90	24.65	25.50	200,400	5,011,015	25.005	23.21	22.93	23.21	22.97	23.77	215,027	23.304	-0.40%
2023-11-16	25.00	22.00	25.00	24.20	25.65	186,000	4,677,855	25.150	23.30	20.50	23.30	22.55	23.91	199,576	23.439	7.76%
2023-11-15	23.20	23.00	23.80	23.00	24.50	133,800	3,233,355	24.166	21.62	21.44	22.18	21.44	22.83	143,566	22.522	5.45%
2023-11-14	22.00	22.00	23.85	22.00	24.00	25,100	597,840	23.818	20.50	20.50	22.23	20.50	22.37	26,932	22.198	-2.44%
2023-11-13	22.55	22.00	25.50	-	-	0	0	-	21.02	20.50	23.77	-	-	0	-	0.00%
2023-11-10	22.55	22.50	23.60	-	-	0	0	-	21.02	20.97	21.99	-	-	0	-	2.50%
2023-11-09	22.00	22.00	24.10	22.00	22.05	1,400	30,870	22.050	20.50	20.50	22.46	20.50	20.55	1,502	20.550	0.00%
2023-11-08	22.00	22.00	-	22.00	22.30	300	6,660	22.200	20.50	20.50	-	20.50	20.78	322	20.690	0.00%
2023-11-07	22.00	22.00	24.00	22.00	22.65	1,100	24,720	22.473	20.50	20.50	22.37	20.50	21.11	1,180	20.944	-2.87%
2023-11-06	22.65	22.60	24.00	22.65	25.45	3,300	78,365	23.747	21.11	21.06	22.37	21.11	23.72	3,541	22.132	-1.09%
2023-11-03	22.90	22.00	23.80	22.85	22.85	600	13,710	22.850	21.34	20.50	22.18	21.30	21.30	644	21.296	0.44%
2023-11-02	22.80	22.00	25.50	22.05	22.05	100	2,205	22.050	21.25	20.50	23.77	20.55	20.55	107	20.550	0.00%
2023-11-01	22.80	22.80	25.50	22.45	22.85	5,200	117,640	22.623	21.25	21.25	23.77	20.92	21.30	5,580	21.084	-0.44%
2023-10-31	22.90	22.90	25.50	22.40	22.90	12,800	291,195	22.750	21.34	21.34	23.77	20.88	21.34	13,734	21.202	0.88%
2023-10-30	22.70	22.00	-	-	-	0	0	-	21.16	20.50	-	-	-	0	-	3.18%
2023-10-27	22.00	22.00	25.50	22.00	22.00	100	2,200	22.000	20.50	20.50	23.77	20.50	20.50	107	20.503	-1.35%
2023-10-26	22.30	22.15	25.50	22.15	22.75	17,200	383,465	22.294	20.78	20.64	23.77	20.64	21.20	18,455	20.778	-2.19%
2023-10-25	22.80	-	22.15	22.75	23.05	400	9,135	22.838	21.25	-	20.64	21.20	21.48	429	21.284	-1.08%
2023-10-24	23.05	-	23.00	22.65	23.05	1,200	27,350	22.792	21.48	-	21.44	21.11	21.48	1,288	21.241	1.77%
2023-10-20	22.65	22.65	25.50	22.60	22.95	2,000	45,640	22.820	21.11	21.11	23.77	21.06	21.39	2,146	21.268	-1.09%
2023-10-19	22.90	-	25.50	-	-	0	0	-	21.34	-	23.77	-	-	0	-	-0.87%
2023-10-18	23.10	-	23.20	22.95	23.10	4,200	96,570	22.993	21.53	-	21.62	21.39	21.53	4,507	21.429	-0.65%
2023-10-17	23.25	23.00	23.40	22.55	23.30	6,100	140,755	23.075	21.67	21.44	21.81	21.02	21.72	6,545	21.505	3.33%
2023-10-16	22.50	22.50	25.50	22.50	22.50	800	18,000	22.500	20.97	20.97	23.77	20.97	20.97	858	20.969	-3.85%
2023-10-13	23.40	23.10	23.40	23.20	23.40	7,700	179,825	23.354	21.81	21.53	21.81	21.62	21.81	8,262	21.765	0.00%
2023-10-12	23.40	23.35	23.40	23.20	23.80	19,100	451,035	23.614	21.81	21.76	21.81	21.62	22.18	20,494	22.008	-0.64%
2023-10-11	23.55	-	25.50	-	-	0	0	-	21.95	-	23.77	-	-	0	-	0.43%
2023-10-10	23.45	23.45	23.80	23.10	23.60	15,700	369,490	23.534	21.85	21.85	22.18	21.53	21.99	16,846	21.933	1.96%
2023-10-09	23.00	23.00	23.40	23.00	23.70	10,300	238,035	23.110	21.44	21.44	21.81	21.44	22.09	11,052	21.538	-2.34%
2023-10-06	23.55	23.30	23.50	22.00	23.65	11,600	268,685	23.163	21.95	21.72	21.90	20.50	22.04	12,447	21.587	4.43%
2023-10-05	22.55	22.35	22.55	22.25	22.65	8,000	180,515	22.564	21.02	20.83	21.02	20.74	21.11	8,584	21.029	-0.88%
2023-10-04	22.75	22.65	22.70	22.55	22.95	12,700	288,360	22.706	21.20	21.11	21.16	21.02	21.39	13,627	21.161	-0.87%
2023-10-03	22.95	22.65	22.95	22.70	23.00	4,300	98,545	22.917	21.39	21.11	21.39	21.16	21.44	4,614	21.358	-1.50%
2023-09-29	23.30	23.25	23.30	23.10	23.70	18,500	434,745	23.500	21.72	21.67	21.72	21.53	22.09	19,850	21.901	-0.85%
2023-09-28	23.50	23.50	23.60	23.10	23.50	29,900	696,140	23.282	21.90	21.90	21.99	21.53	21.90	32,082	21.699	-1.26%
2023-09-27	23.80	23.80	23.95	23.35	24.00	27,700	659,900	23.823	22.18	22.18	22.32	21.76	22.37	29,722	22.203	-1.24%
2023-09-26	24.10	23.80	24.10	23.35	24.30	24,300	576,950	23.743	22.46	22.18	22.46	21.76	22.65	26,074	22.128	-2.82%
2023-09-25	24.80	24.60	24.80	24.50	24.80	26,400	650,170	24.628	23.11	22.93	23.11	22.83	23.11	28,327	22.952	-0.60%
2023-09-22	24.95	24.95	25.00	24.60	24.95	81,000	2,008,020	24.790	23.25	23.25	23.30	22.93	23.25	86,912	23.104	0.81%
2023-09-21	24.75	24.65	24.75	24.40	24.75	108,500	2,665,100	24.563	23.07	22.97	23.07	22.74	23.07	116,419	22.892	0.81%
2023-09-20	24.55	24.30	24.55	23.85	24.55	133,900	3,267,695	24.404	22.88	22.65	22.88	22.23	22.88	143,673	22.744	2.29%
2023-09-19	24.00	24.00	24.10	24.00	24.15	50,500	1,216,550	24.090	22.37	22.37	22.46	22.37	22.51	54,186	22.451	-1.03%
2023-09-18	24.25	24.05	24.35	24.00	24.35	80,800	1,952,770	24.168	22.60	22.41	22.69	22.37	22.69	86,698	22.524	1.04%
2023-09-15	24.00	23.95	24.00	23.80	24.05	106,900	2,560,280	23.950	22.37	22.32	22.37	22.18	22.41	114,703	22.321	0.00%
2023-09-14	24.00	23.80	24.00	23.80	24.00	68,700	1,647,030	23.974	22.37	22.18	22.37	22.18	22.37	73,714	22.343	0.42%
2023-09-13	23.90	23.90	23.95	23.40	24.00	107,600	2,565,770	23.845	22.27	22.27	22.32	21.81	22.37	115,454	22.223	-0.42%
2023-09-12	24.00	24.00	24.35	23.80	24.10	38,000	909,910	23.945	22.37	22.37	22.69	22.18	22.46	40,774	22.316	-1.23%
2023-09-11	24.30	24.30	24.40	23.55	24.30	263,400	6,338,995	24.066	22.65	22.65	22.74	21.95	22.65	282,625	22.429	1.25%
2023-09-07	24.00	24.00	24.05	23.65	24.10	65,100	1,554,975	23.886	22.37	22.37	22.41	22.04	22.46	69,852	22.261	-1.64%
2023-09-06	24.40	24.40	24.45	23.90	24.40	32,800	791,825	24.141	22.74	22.74	22.79	22.27	22.74	35,194	22.499	-0.41%
2023-09-05	24.50	24.35	24.50	24.35	24.60	96,600	2,368,785	24.522	22.83	22.69	22.83	22.69	22.93	103,651	22.854	0.20%
2023-09-04	24.45	24.45	24.50	24.45	24.70	113,800	2,796,140	24.571	22.79	22.79	22.83	22.79	23.02	122,106	22.899	-0.20%
2023-08-31	24.50	24.50	24.55	24.45	24.65	229,900	5,646,010	24.559	22.83	22.83	22.88	22.79	22.97	246,680	22.888	0.20%
2023-08-30	24.45	24.40	24.45	24.15	24.75	298,300	7,307,140	24.496	22.79	22.74	22.79	22.51	23.07	320,073	22.830	1.03%
2023-08-29	24.20	24.20	24.30	24.20	24.55	54,500	1,330,200	24.407	22.55	22.55	22.65	22.55	22.88	58,478	22.747	-1.43%
2023-08-28	24.55	24.45	24.55	24.35	24.60	61,500	1,504,815	24.469	22.88	22.79	22.88	22.69	22.93	65,989	22.804	0.82%
2023-08-25	24.35	24.35	24.55	24.20	24.55	19,300	469,530	24.328	22.69	22.69	22.88	22.55	22.88	20,709	22.673	-1.62%
2023-08-24	24.75	24.55	24.75	24.35	24.85	64,500	1,590,305	24.656	23.07	22.88	23.07	22.69	23.16	69,208	22.979	1.85%
2023-08-23	24.30	24.30	24.50	24.30	25.10	68,100	1,669,965	24.522	22.65	22.65	22.83	22.65	23.39	73,071	22.854	-2.02%
2023-08-22	24.80	24.80	24.90	24.55	24.95	149,200	3,692,230	24.747	23.11	23.11	23.21	22.88	23.25	160,090	23.063	0.81%
2023-08-21	24.60	24.60	24.65	24.35	24.95	302,200	7,450,650	24.655	22.93	22.93	22.97	22.69	23.25	324,257	22.978	0.20%
2023-08-18	24.55	24.55	24.60	24.35	25.20	134,800	3,304,685	24.515	22.88	22.88	22.93	22.69	23.49	144,639	22.848	-1.60%
2023-08-17	24.95	24.60	24.95	24.70	24.95	60,000	1,490,545	24.842	23.25	22.93	23.25	23.02	23.25	64,379	23.153	-0.80%
2023-08-16	25.15	25.10	25.15	24.70	25.15	78,800	1,970,180	25.002	23.44	23.39	23.44	23.02	23.44	84,552	23.302	0.00%
2023-08-15	25.15	25.35	25.40	24.90	25.35	54,957	1,385,614	25.213	23.44	23.63	23.67	23.21	23.63	58,968	23.498	-0.98%
2023-08-14	25.40	25.30	25.40	25.15	25.50	78,400	1,990,970	25.395	23.67	23.58	23.67	23.44	23.77	84,122	23.668	-0.59%
2023-08-11	25.55	25.35	25.55	25.40	25.55	240,266	6,119,873	25.471	23.81	23.63	23.81	23.67	23.81	257,803	23.739	0.00%
2023-08-10	25.55	25.60	25.65	25.00	25.65	264,040	6,738,823	25.522	23.81	23.86	23.91	23.30	23.91	283,312	23.786	-1.73%
2023-08-09	26.00	25.95	26.00	25.25	26.20	122,600	3,176,987	25.913	24.23	24.18	24.23	23.53	24.42	131,548	24.151	0.00%
2023-08-08	26.00	25.95	26.00	25.75	26.40	133,000	3,469,030	26.083	24.23	24.18	24.23	24.00	24.60	142,708	24.309	-2.26%
2023-08-07	26.60	26.50	26.60	26.30	26.70	278,600	7,395,451	26.545	24.79	24.70	24.79	24.51	24.88	298,935	24.739	0.00%
2023-08-04	26.60	26.35	26.60	26.40	26.80	216,000	5,738,465	26.567	24.79	24.56	24.79	24.60	24.98	231,766	24.760	0.38%
2023-08-03	26.50	26.50	26.70	26.05	27.00	244,000	6,512,990	26.693	24.70	24.70	24.88	24.28	25.16	261,809	24.877	-1.85%
2023-08-02	27.00	26.95	27.00	25.75	27.25	259,723	6,989,454	26.911	25.16	25.12	25.16	24.00	25.40	278,680	25.081	0.75%
2023-08-01	26.80	26.80	27.00	26.00	27.00	130,500	3,480,640	26.672	24.98	24.98	25.16	24.23	25.16	140,025	24.857	0.00%
2023-07-31	26.80	26.40	26.80	26.10	27.10	221,000	5,876,045	26.588	24.98	24.60	24.98	24.32	25.26	237,131	24.780	1.32%
2023-07-28	26.45	26.05	26.45	26.05	26.65	46,200	1,224,010	26.494	24.65	24.28	24.65	24.28	24.84	49,572	24.692	-1.67%
2023-07-27	26.90	26.60	26.90	25.35	26.90	168,924	4,490,001	26.580	25.07	24.79	25.07	23.63	25.07	181,254	24.772	3.07%
2023-07-26	26.10	26.05	26.10	26.10	26.55	112,600	2,954,880	26.242	24.32	24.28	24.32	24.32	24.74	120,819	24.457	-2.43%
2023-07-25	26.75	26.70	26.90	26.55	27.30	70,800	1,897,505	26.801	24.93	24.88	25.07	24.74	25.44	75,968	24.978	-0.74%
2023-07-24	26.95	26.70	26.95	26.45	27.10	199,100	5,338,115	26.811	25.12	24.88	25.12	24.65	25.26	213,632	24.987	0.94%
2023-07-21	26.70	26.70	26.80	26.65	27.85	719,800	19,477,740	27.060	24.88	24.88	24.98	24.84	25.96	772,338	25.219	-0.74%
2023-07-20	26.90	26.90	27.00	26.35	27.75	777,200	21,116,495	27.170	25.07	25.07	25.16	24.56	25.86	833,927	25.322	2.67%
2023-07-19	26.20	26.20	26.30	26.00	26.40	126,000	3,294,235	26.145	24.42	24.42	24.51	24.23	24.60	135,197	24.366	2.34%
2023-07-18	25.60	25.60	26.00	24.60	25.85	169,900	4,302,555	25.324	23.86	23.86	24.23	22.93	24.09	182,301	23.601	2.61%
2023-07-14	24.95	24.95	25.10	24.00	25.15	164,600	4,104,565	24.937	23.25	23.25	23.39	22.37	23.44	176,614	23.240	0.00%
2023-07-13	24.95	24.65	24.95	24.50	24.95	332,800	8,227,485	24.722	23.25	22.97	23.25	22.83	23.25	357,091	23.040	2.46%
2023-07-12	24.35	24.35	24.50	24.30	24.60	236,800	5,793,615	24.466	22.69	22.69	22.83	22.65	22.93	254,084	22.802	-0.61%
2023-07-11	24.50	24.50	24.55	24.25	24.55	177,400	4,324,470	24.377	22.83	22.83	22.88	22.60	22.88	190,348	22.719	0.41%
2023-07-10	24.40	24.35	24.40	24.00	24.60	195,100	4,745,125	24.322	22.74	22.69	22.74	22.37	22.93	209,340	22.667	1.67%
2023-07-07	24.00	24.00	24.15	23.80	24.30	110,000	2,653,130	24.119	22.37	22.37	22.51	22.18	22.65	118,029	22.479	0.00%
2023-07-06	24.00	24.20	24.35	23.95	24.40	535,600	12,880,585	24.049	22.37	22.55	22.69	22.32	22.74	574,693	22.413	-2.64%
2023-07-05	24.65	24.50	24.65	24.30	24.65	34,300	844,300	24.615	22.97	22.83	22.97	22.65	22.97	36,804	22.941	-0.20%
2023-07-04	24.70	24.60	24.70	24.35	24.70	123,000	3,030,925	24.642	23.02	22.93	23.02	22.69	23.02	131,978	22.965	0.82%
2023-07-03	24.50	24.50	24.55	24.20	24.70	97,500	2,388,720	24.500	22.83	22.83	22.88	22.55	23.02	104,616	22.833	2.51%
2023-06-30	23.90	23.90	24.00	22.20	24.45	160,674	3,818,143	23.763	22.27	22.27	22.37	20.69	22.79	172,401	22.147	-4.02%
2023-06-29	24.90	24.75	24.90	23.00	24.90	55,000	1,348,160	24.512	23.21	23.07	23.21	21.44	23.21	59,014	22.845	-1.19%
2023-06-28	25.20	25.00	25.20	21.20	25.25	1,019,400	24,877,725	24.404	23.49	23.30	23.49	19.76	23.53	1,093,805	22.744	-0.20%
2023-06-27	25.25	25.05	25.25	24.55	25.30	320,800	8,020,015	25.000	23.53	23.35	23.53	22.88	23.58	344,215	23.299	2.02%
2023-06-26	24.75	24.60	24.80	23.20	25.10	553,400	13,377,205	24.173	23.07	22.93	23.11	21.62	23.39	593,792	22.528	0.61%
2023-06-23	24.60	24.60	24.65	21.80	25.70	508,400	12,154,455	23.907	22.93	22.93	22.97	20.32	23.95	545,508	22.281	-3.91%
2023-06-21	25.60	25.60	26.00	25.00	26.00	1,673,200	42,562,155	25.438	23.86	23.86	24.23	23.30	24.23	1,795,326	23.707	-1.16%
2023-06-20	25.90	25.75	25.90	25.50	26.00	1,538,400	39,762,725	25.847	24.14	24.00	24.14	23.77	24.23	1,650,687	24.089	1.97%
2023-06-19	25.40	25.20	25.40	25.10	26.00	856,000	21,741,565	25.399	23.67	23.49	23.67	23.39	24.23	918,479	23.671	0.79%
2023-06-16	25.20	25.00	25.20	24.45	25.20	874,300	21,638,880	24.750	23.49	23.30	23.49	22.79	23.49	938,115	23.066	4.35%
2023-06-15	24.15	23.95	24.15	23.25	25.85	1,359,600	33,450,950	24.604	22.51	22.32	22.51	21.67	24.09	1,458,836	22.930	5.00%
2023-06-14	23.00	23.00	23.15	23.00	23.45	681,000	15,740,265	23.113	21.44	21.44	21.58	21.44	21.85	730,706	21.541	-0.43%
2023-06-13	23.10	23.00	23.10	22.85	23.10	477,300	10,981,192	23.007	21.53	21.44	21.53	21.30	21.53	512,138	21.442	0.43%
2023-06-12	23.00	23.00	23.15	22.80	23.05	608,300	13,981,185	22.984	21.44	21.44	21.58	21.25	21.48	652,699	21.421	0.00%
2023-06-09	23.00	23.00	23.05	22.95	23.05	200,600	4,615,920	23.011	21.44	21.44	21.48	21.39	21.48	215,242	21.445	0.00%
2023-06-08	23.00	23.00	23.15	22.90	23.25	53,501	1,234,883	23.081	21.44	21.44	21.58	21.34	21.67	57,406	21.511	0.88%
2023-06-07	22.80	22.65	22.80	22.55	23.15	83,300	1,914,100	22.978	21.25	21.11	21.25	21.02	21.58	89,380	21.415	-0.44%
2023-06-06	22.90	22.90	23.40	22.80	23.05	1,302,493	29,770,386	22.856	21.34	21.34	21.81	21.25	21.48	1,397,561	21.302	-0.22%
2023-06-05	22.95	22.85	22.90	22.80	22.95	13,100	300,595	22.946	21.39	21.30	21.34	21.25	21.39	14,056	21.385	0.22%
2023-06-02	22.90	22.70	22.90	22.55	23.00	4,496,795	104,510,857	23.241	21.34	21.16	21.34	21.02	21.44	4,825,013	21.660	0.00%
2023-06-01	22.90	22.90	23.20	22.90	23.30	57,200	1,326,240	23.186	21.34	21.34	21.62	21.34	21.72	61,375	21.609	1.10%
2023-05-31	22.65	22.65	23.05	22.65	23.30	23,600	547,580	23.203	21.11	21.11	21.48	21.11	21.72	25,323	21.624	-2.79%
2023-05-30	23.30	23.15	23.30	23.15	23.30	19,200	446,520	23.256	21.72	21.58	21.72	21.58	21.72	20,601	21.674	0.00%
2023-05-29	23.30	23.05	23.30	23.05	23.40	216,200	5,054,955	23.381	21.72	21.48	21.72	21.48	21.81	231,980	21.790	0.00%
2023-05-25	23.30	23.25	23.30	23.25	23.50	39,050	916,155	23.461	21.72	21.67	21.72	21.67	21.90	41,900	21.865	-0.43%
2023-05-24	23.40	23.45	23.50	23.00	23.50	31,200	729,795	23.391	21.81	21.85	21.90	21.44	21.90	33,477	21.800	0.65%
2023-05-23	23.25	23.10	23.50	23.25	23.75	119,100	2,824,205	23.713	21.67	21.53	21.90	21.67	22.13	127,793	22.100	-2.11%
2023-05-22	23.75	23.65	23.75	23.00	24.45	673,000	15,685,095	23.306	22.13	22.04	22.13	21.44	22.79	722,122	21.721	5.05%
2023-05-19	23.10	23.00	23.10	22.90	23.10	1,164,800	26,754,715	22.969	21.07	20.98	21.07	20.89	21.07	1,277,054	20.950	0.43%
2023-05-18	23.00	22.95	23.00	22.90	23.00	1,393,500	31,946,525	22.925	20.98	20.93	20.98	20.89	20.98	1,527,794	20.910	0.00%
2023-05-17	23.00	22.90	23.00	22.80	23.00	4,273,800	97,928,880	22.914	20.98	20.89	20.98	20.80	20.98	4,685,674	20.900	0.44%
2023-05-16	22.90	22.90	22.95	22.65	22.90	3,893,400	89,158,310	22.900	20.89	20.89	20.93	20.66	20.89	4,268,614	20.887	1.10%
2023-05-15	22.65	22.65	22.80	22.40	23.05	3,771,300	86,353,295	22.897	20.66	20.66	20.80	20.43	21.02	4,134,747	20.885	-1.09%
2023-05-12	22.90	22.65	22.90	22.40	22.95	4,483,500	102,640,600	22.893	20.89	20.66	20.89	20.43	20.93	4,915,583	20.881	0.44%
2023-05-11	22.80	22.80	22.85	22.80	22.80	100	2,280	22.800	20.80	20.80	20.84	20.80	20.80	110	20.796	0.00%
2023-05-10	22.80	22.70	22.80	22.80	22.85	62,100	1,418,405	22.841	20.80	20.70	20.80	20.80	20.84	68,085	20.833	0.00%
2023-05-09	22.80	22.70	22.80	22.80	22.85	117,500	2,684,630	22.848	20.80	20.70	20.80	20.80	20.84	128,824	20.840	0.00%
2023-05-08	22.80	22.70	22.80	22.80	22.85	91,600	2,092,940	22.849	20.80	20.70	20.80	20.80	20.84	100,428	20.840	0.00%
2023-05-05	22.80	22.70	22.80	22.75	22.85	97,700	2,231,715	22.843	20.80	20.70	20.80	20.75	20.84	107,116	20.835	0.44%
2023-05-04	22.70	22.60	22.70	-	-	0	0	-	20.70	20.61	20.70	-	-	0	-	-0.44%
2023-05-03	22.80	22.45	22.85	22.50	22.85	107,100	2,443,765	22.818	20.80	20.48	20.84	20.52	20.84	117,421	20.812	0.00%
2023-05-02	22.80	22.80	22.85	22.65	22.90	3,400	77,625	22.831	20.80	20.80	20.84	20.66	20.89	3,728	20.824	0.00%
2023-04-28	22.80	22.80	22.85	22.65	22.85	266,700	6,081,200	22.802	20.80	20.80	20.84	20.66	20.84	292,402	20.797	0.44%
2023-04-27	22.70	22.70	22.80	22.45	22.80	68,100	1,552,380	22.796	20.70	20.70	20.80	20.48	20.80	74,663	20.792	-0.44%
2023-04-26	22.80	22.75	22.80	22.40	22.85	92,200	2,101,745	22.795	20.80	20.75	20.80	20.43	20.84	101,085	20.792	-0.22%
2023-04-25	22.85	22.80	22.85	22.75	22.85	112,200	2,561,040	22.826	20.84	20.80	20.84	20.75	20.84	123,013	20.819	0.00%
2023-04-24	22.85	22.80	22.85	22.75	22.90	79,000	1,808,980	22.898	20.84	20.80	20.84	20.75	20.89	86,613	20.886	-0.22%
2023-04-21	22.90	22.85	22.90	22.85	22.90	161,900	3,702,500	22.869	20.89	20.84	20.89	20.84	20.89	177,503	20.859	0.00%
2023-04-20	22.90	22.85	22.90	22.85	22.90	134,700	3,083,215	22.889	20.89	20.84	20.89	20.84	20.89	147,681	20.877	0.00%
2023-04-19	22.90	22.85	22.90	22.85	22.90	988,400	22,633,765	22.899	20.89	20.84	20.89	20.84	20.89	1,083,654	20.887	0.00%
2023-04-18	22.90	22.85	22.90	22.80	22.90	667,400	15,279,095	22.893	20.89	20.84	20.89	20.80	20.89	731,719	20.881	0.00%
2023-04-17	22.90	22.85	22.90	22.90	22.95	388,300	8,894,335	22.906	20.89	20.84	20.89	20.89	20.93	425,721	20.892	0.00%
2023-04-14	22.90	22.85	22.90	22.80	22.95	645,400	14,776,485	22.895	20.89	20.84	20.89	20.80	20.93	707,598	20.883	0.22%
2023-04-13	22.85	22.85	22.90	22.70	22.90	69,400	1,587,360	22.873	20.84	20.84	20.89	20.70	20.89	76,088	20.862	-0.22%
2023-04-12	22.90	22.85	22.90	22.85	22.90	256,400	5,869,050	22.890	20.89	20.84	20.89	20.84	20.89	281,110	20.878	0.00%
2023-04-11	22.90	22.85	22.90	22.85	22.90	57,600	1,317,645	22.876	20.89	20.84	20.89	20.84	20.89	63,151	20.865	0.00%
2023-04-06	22.90	22.85	22.90	22.85	22.90	122,000	2,793,485	22.897	20.89	20.84	20.89	20.84	20.89	133,757	20.885	0.00%
2023-04-04	22.90	22.85	22.90	22.55	22.90	146,500	3,351,905	22.880	20.89	20.84	20.89	20.57	20.89	160,618	20.869	0.00%
2023-04-03	22.90	22.85	22.90	22.80	22.90	763,600	17,485,790	22.899	20.89	20.84	20.89	20.80	20.89	837,189	20.886	0.00%
2023-03-31	22.90	22.85	22.90	22.85	22.90	597,000	13,671,015	22.900	20.89	20.84	20.89	20.84	20.89	654,534	20.887	0.00%
2023-03-30	22.90	22.85	22.90	22.90	22.90	555,100	12,711,790	22.900	20.89	20.84	20.89	20.89	20.89	608,596	20.887	0.00%
2023-03-29	22.90	22.85	22.90	22.80	22.90	75,200	1,720,380	22.877	20.89	20.84	20.89	20.80	20.89	82,447	20.866	0.22%
2023-03-28	22.85	22.85	22.90	22.80	22.90	549,200	12,575,100	22.897	20.84	20.84	20.89	20.80	20.89	602,127	20.884	-0.22%
2023-03-27	22.90	22.85	22.90	22.80	23.00	1,235,400	28,309,050	22.915	20.89	20.84	20.89	20.80	20.98	1,354,458	20.901	0.00%
2023-03-24	22.90	22.80	22.90	22.75	22.90	2,137,500	48,804,082	22.832	20.89	20.80	20.89	20.75	20.89	2,343,495	20.825	0.44%
2023-03-23	22.80	22.75	22.80	22.60	22.85	1,845,700	42,051,362	22.783	20.80	20.75	20.80	20.61	20.84	2,023,573	20.781	0.22%
2023-03-22	22.75	22.55	22.75	22.20	22.80	1,357,300	30,780,092	22.677	20.75	20.57	20.75	20.25	20.80	1,488,105	20.684	1.56%
2023-03-21	22.40	22.45	22.65	22.35	22.70	403,600	9,107,510	22.566	20.43	20.48	20.66	20.39	20.70	442,496	20.582	-1.10%
2023-03-20	22.65	22.45	22.65	22.05	22.90	205,500	4,644,222	22.600	20.66	20.48	20.66	20.11	20.89	225,304	20.613	0.00%
2023-03-17	22.65	22.55	22.65	22.55	22.80	275,000	6,220,135	22.619	20.66	20.57	20.66	20.57	20.80	301,502	20.630	-0.66%
2023-03-16	22.80	22.65	22.80	22.80	22.85	250,408	5,622,014	22.451	20.80	20.66	20.80	20.80	20.84	274,540	20.478	0.00%
2023-03-15	22.80	22.55	22.80	22.45	22.80	970,400	21,881,535	22.549	20.80	20.57	20.80	20.48	20.80	1,063,919	20.567	0.00%
2023-03-14	22.80	22.70	22.80	22.60	22.95	1,126,799	25,736,117	22.840	20.80	20.70	20.80	20.61	20.93	1,235,391	20.832	-0.44%
2023-03-13	22.90	22.75	22.90	22.90	23.05	900	20,625	22.917	20.89	20.75	20.89	20.89	21.02	987	20.902	0.00%
2023-03-10	22.90	22.75	22.90	22.85	23.10	294,300	6,760,880	22.973	20.89	20.75	20.89	20.84	21.07	322,662	20.953	-0.87%
2023-03-09	23.10	23.00	23.10	23.00	23.15	597,700	13,788,940	23.070	21.07	20.98	21.07	20.98	21.12	655,301	21.042	0.22%
2023-03-08	23.05	22.85	23.05	22.95	23.10	106,200	2,445,900	23.031	21.02	20.84	21.02	20.93	21.07	116,435	21.007	0.22%
2023-03-07	23.00	22.90	23.00	22.90	23.05	1,233,000	28,290,620	22.945	20.98	20.89	20.98	20.89	21.02	1,351,826	20.928	0.44%
2023-03-06	22.90	22.80	22.90	22.90	23.00	535,600	12,277,050	22.922	20.89	20.80	20.89	20.89	20.98	587,217	20.907	0.22%
2023-03-03	22.85	22.75	22.85	22.75	22.90	420,500	9,591,525	22.810	20.84	20.75	20.84	20.75	20.89	461,024	20.805	0.22%
2023-03-02	22.80	22.60	22.80	22.65	22.90	497,900	11,345,872	22.787	20.80	20.61	20.80	20.66	20.89	545,884	20.784	-0.22%
2023-03-01	22.85	22.55	22.70	22.55	22.90	278,800	6,355,915	22.797	20.84	20.57	20.70	20.57	20.89	305,668	20.793	0.66%
2023-02-28	22.70	22.70	22.80	22.70	22.70	1,900	43,130	22.700	20.70	20.70	20.80	20.70	20.70	2,083	20.705	0.00%
2023-02-27	22.70	22.70	22.80	22.70	22.80	234,200	5,338,930	22.796	20.70	20.70	20.80	20.70	20.80	256,770	20.793	-0.44%
2023-02-24	22.80	22.50	22.80	22.70	22.80	298,200	6,794,497	22.785	20.80	20.52	20.80	20.70	20.80	326,938	20.782	0.44%
2023-02-23	22.70	22.50	22.80	22.70	22.80	17,700	402,000	22.712	20.70	20.52	20.80	20.70	20.80	19,406	20.715	0.00%
2023-02-22	22.70	22.45	22.70	22.55	23.00	524,165	12,026,543	22.944	20.70	20.48	20.70	20.57	20.98	574,680	20.927	-0.87%
2023-02-21	22.90	22.55	22.90	22.20	22.90	330,900	7,574,490	22.891	20.89	20.57	20.89	20.25	20.89	362,789	20.878	2.92%
2023-02-20	22.25	22.25	22.80	22.25	23.50	288,200	6,568,785	22.792	20.29	20.29	20.80	20.29	21.43	315,974	20.789	-3.26%
2023-02-17	23.00	22.70	23.05	22.70	23.05	262,800	6,037,010	22.972	20.98	20.70	21.02	20.70	21.02	288,127	20.953	0.44%
2023-02-16	22.90	22.35	22.90	22.80	23.00	308,800	7,098,655	22.988	20.89	20.39	20.89	20.80	20.98	338,560	20.967	0.44%
2023-02-15	22.80	-	22.90	22.70	22.85	211,900	4,831,705	22.802	20.80	-	20.89	20.70	20.84	232,321	20.798	0.00%
2023-02-14	22.80	-	22.80	22.40	22.85	236,400	5,373,080	22.729	20.80	-	20.80	20.43	20.84	259,182	20.731	0.88%
2023-02-13	22.60	-	22.60	22.30	22.80	162,400	3,670,230	22.600	20.61	-	20.61	20.34	20.80	178,051	20.613	-1.31%
2023-02-10	22.90	22.50	22.90	22.35	22.90	51,900	1,168,980	22.524	20.89	20.52	20.89	20.39	20.89	56,902	20.544	2.00%
2023-02-09	22.45	22.20	22.45	22.50	23.50	53,100	1,197,350	22.549	20.48	20.25	20.48	20.52	21.43	58,217	20.567	0.67%
2023-02-08	22.30	22.30	22.50	21.75	22.30	41,500	919,295	22.152	20.34	20.34	20.52	19.84	20.34	45,499	20.205	2.29%
2023-02-07	21.80	21.80	22.00	21.50	21.80	32,800	714,885	21.795	19.88	19.88	20.07	19.61	19.88	35,961	19.879	1.40%
2023-02-06	21.50	21.50	21.60	21.50	21.50	6,000	129,000	21.500	19.61	19.61	19.70	19.61	19.61	6,578	19.610	0.00%
2023-02-03	21.50	21.50	21.60	21.50	21.80	3,100	67,550	21.790	19.61	19.61	19.70	19.61	19.88	3,399	19.875	0.00%
2023-02-02	21.50	21.50	21.80	21.35	21.50	2,400	51,560	21.483	19.61	19.61	19.88	19.47	19.61	2,631	19.595	0.23%
2023-02-01	21.45	-	21.45	20.40	21.50	2,800	59,915	21.398	19.56	-	19.56	18.61	19.61	3,070	19.517	0.70%
2023-01-31	21.30	20.75	21.30	21.50	21.50	3,600	77,400	21.500	19.43	18.93	19.43	19.61	19.61	3,947	19.610	0.47%
2023-01-30	21.20	21.20	21.50	21.20	21.80	7,800	168,020	21.541	19.34	19.34	19.61	19.34	19.88	8,552	19.648	-1.17%
2023-01-27	21.45	20.95	21.45	-	-	0	0	-	19.56	19.11	19.56	-	-	0	-	-0.23%
2023-01-26	21.50	-	21.50	21.50	21.80	14,300	310,360	21.703	19.61	-	19.61	19.61	19.88	15,678	19.796	0.00%
2023-01-20	21.50	-	21.50	21.60	21.60	2,800	60,480	21.600	19.61	-	19.61	19.70	19.70	3,070	19.701	-0.46%
2023-01-19	21.60	21.60	21.80	21.60	21.60	8,100	176,360	21.773	19.70	19.70	19.88	19.70	19.70	8,881	19.859	-0.92%
2023-01-18	21.80	21.80	22.00	21.80	21.80	300	6,540	21.800	19.88	19.88	20.07	19.88	19.88	329	19.884	0.93%
2023-01-17	21.60	21.60	22.00	21.60	21.60	1,100	23,760	21.600	19.70	19.70	20.07	19.70	19.70	1,206	19.701	0.00%
2023-01-16	21.60	21.60	22.00	21.50	21.50	12,700	273,050	21.500	19.70	19.70	20.07	19.61	19.61	13,924	19.610	1.17%
2023-01-13	21.35	19.50	21.35	-	-	0	0	-	19.47	17.79	19.47	-	-	0	-	-0.93%
2023-01-12	21.55	19.50	21.55	21.70	21.75	2,200	47,750	21.705	19.66	17.79	19.66	19.79	19.84	2,412	19.797	0.00%
2023-01-11	21.55	21.55	21.85	20.50	22.00	3,900	83,765	21.478	19.66	19.66	19.93	18.70	20.07	4,276	19.590	4.87%
2023-01-10	20.55	21.55	21.65	19.86	20.05	2,500	49,745	19.898	18.74	19.66	19.75	18.11	18.29	2,741	18.149	-5.08%
2023-01-09	21.65	19.90	21.65	20.55	22.00	152,000	3,275,060	21.546	19.75	18.15	19.75	18.74	20.07	166,649	19.653	4.84%
2023-01-06	20.65	20.00	20.65	20.70	20.70	1,000	20,700	20.700	18.83	18.24	18.83	18.88	18.88	1,096	18.880	-0.24%
2023-01-05	20.70	20.70	21.40	20.70	20.70	2,200	45,540	20.700	18.88	18.88	19.52	18.88	18.88	2,412	18.880	0.00%
2023-01-04	20.70	20.70	21.00	20.70	20.70	2,600	53,820	20.700	18.88	18.88	19.15	18.88	18.88	2,851	18.880	2.48%
2023-01-03	20.20	19.90	20.20	-	-	0	0	-	18.42	18.15	18.42	-	-	0	-	0.00%
2022-12-30	20.20	20.20	21.25	20.20	20.20	1,600	32,320	20.200	18.42	18.42	19.38	18.42	18.42	1,754	18.424	0.00%
2022-12-29	20.20	20.20	21.25	20.20	20.20	1,600	32,320	20.200	18.42	18.42	19.38	18.42	18.42	1,754	18.424	1.00%
2022-12-28	20.00	20.95	21.25	20.00	20.20	2,800	56,160	20.057	18.24	19.11	19.38	18.24	18.42	3,070	18.294	-0.99%
2022-12-23	20.20	20.00	21.25	-	-	900	18,160	20.178	18.42	18.24	19.38	-	-	987	18.404	0.00%
2022-12-22	20.20	20.20	20.95	20.20	20.20	200	4,040	20.200	18.42	18.42	19.11	18.42	18.42	219	18.424	-3.81%
2022-12-21	21.00	20.20	21.30	20.20	21.00	300	6,220	20.733	19.15	18.42	19.43	18.42	19.15	329	18.911	3.96%
2022-12-20	20.20	20.20	21.00	20.20	20.20	200	4,040	20.200	18.42	18.42	19.15	18.42	18.42	219	18.424	0.00%
2022-12-19	20.20	20.00	21.00	20.00	20.35	21,100	423,890	20.090	18.42	18.24	19.15	18.24	18.56	23,133	18.324	-0.98%
2022-12-16	20.40	20.15	21.50	20.35	20.40	200	4,075	20.375	18.61	18.38	19.61	18.56	18.61	219	18.584	-0.49%
2022-12-15	20.50	20.40	20.50	22.00	22.00	5,800	127,600	22.000	18.70	18.61	18.70	20.07	20.07	6,359	20.066	2.50%
2022-12-14	20.00	20.40	21.50	19.60	20.00	500	9,960	19.920	18.24	18.61	19.61	17.88	18.24	548	18.169	2.56%
2022-12-13	19.50	19.50	20.00	19.50	19.52	200	3,902	19.510	17.79	17.79	18.24	17.79	17.80	219	17.795	0.00%
2022-12-12	19.50	19.50	20.00	19.50	19.50	400	7,800	19.500	17.79	17.79	18.24	17.79	17.79	439	17.786	0.00%
2022-12-09	19.50	19.50	20.00	19.50	19.50	4,300	83,850	19.500	17.79	17.79	18.24	17.79	17.79	4,714	17.786	0.00%
2022-12-08	19.50	19.50	20.00	19.50	19.52	2,900	56,568	19.506	17.79	17.79	18.24	17.79	17.80	3,179	17.792	0.00%
2022-12-07	19.50	19.42	20.50	19.48	19.52	3,000	58,494	19.498	17.79	17.71	18.70	17.77	17.80	3,289	17.784	0.00%
2022-12-06	19.50	19.24	20.80	19.24	19.48	1,500	29,170	19.447	17.79	17.55	18.97	17.55	17.77	1,645	17.737	0.00%
2022-12-05	19.50	19.36	19.60	19.36	19.72	6,700	130,718	19.510	17.79	17.66	17.88	17.66	17.99	7,346	17.795	-2.01%
2022-12-02	19.90	19.20	19.90	-	-	0	0	-	18.15	17.51	18.15	-	-	0	-	-0.20%
2022-12-01	19.94	-	19.94	20.00	20.00	1,000	20,000	20.000	18.19	-	18.19	18.24	18.24	1,096	18.242	-0.30%
2022-11-30	20.00	20.00	20.25	19.80	20.50	29,300	587,734	20.059	18.24	18.24	18.47	18.06	18.70	32,124	18.296	0.70%
2022-11-29	19.86	19.86	20.25	19.86	21.00	10,600	216,224	20.398	18.11	18.11	18.47	18.11	19.15	11,622	18.605	0.00%
2022-11-28	19.86	19.86	20.45	19.86	19.86	1,200	23,832	19.860	18.11	18.11	18.65	18.11	18.11	1,316	18.114	-3.12%
2022-11-25	20.50	20.50	21.40	20.50	20.50	6,300	129,150	20.500	18.70	18.70	19.52	18.70	18.70	6,907	18.698	0.00%
2022-11-24	20.50	20.50	21.00	20.50	20.70	12,500	258,250	20.660	18.70	18.70	19.15	18.70	18.88	13,705	18.844	1.74%
2022-11-23	20.15	-	20.15	20.50	20.50	3,000	61,500	20.500	18.38	-	18.38	18.70	18.70	3,289	18.698	-3.12%
2022-11-22	20.80	-	20.80	-	-	0	0	-	18.97	-	18.97	-	-	0	-	-0.72%
2022-11-21	20.95	-	20.95	21.00	21.20	7,000	147,400	21.057	19.11	-	19.11	19.15	19.34	7,675	19.206	-1.18%
2022-11-18	21.20	-	21.20	-	-	0	0	-	19.34	-	19.34	-	-	0	-	0.00%
2022-11-17	21.20	-	21.20	-	-	0	0	-	19.34	-	19.34	-	-	0	-	0.00%
2022-11-16	21.20	-	21.20	21.00	21.50	11,300	240,680	21.299	19.34	-	19.34	19.15	19.61	12,389	19.427	0.00%
2022-11-15	21.20	21.20	21.50	20.80	21.20	3,800	79,340	20.879	19.34	19.34	19.61	18.97	19.34	4,166	19.044	1.92%
2022-11-14	20.80	-	20.80	-	-	0	0	-	18.97	-	18.97	-	-	0	-	-0.95%
2022-11-11	21.00	-	21.00	-	-	0	0	-	19.15	-	19.15	-	-	0	-	0.00%
2022-11-10	21.00	-	21.00	-	-	0	0	-	19.15	-	19.15	-	-	0	-	0.00%
2022-11-09	21.00	-	21.00	-	-	0	0	-	19.15	-	19.15	-	-	0	-	0.00%
2022-11-08	21.00	-	21.00	21.00	21.50	10,700	229,485	21.447	19.15	-	19.15	19.15	19.61	11,731	19.562	0.00%
2022-11-07	21.00	-	21.00	20.60	22.00	22,200	480,940	21.664	19.15	-	19.15	18.79	20.07	24,339	19.760	0.00%
2022-11-04	21.00	-	21.00	20.00	21.50	10,200	219,100	21.480	19.15	-	19.15	18.24	19.61	11,183	19.592	5.11%
2022-11-03	19.98	-	19.98	-	-	0	0	-	18.22	-	18.22	-	-	0	-	-0.10%
2022-11-02	20.00	-	20.50	19.52	20.50	5,500	110,280	20.051	18.24	-	18.70	17.80	18.70	6,030	18.288	2.56%
2022-11-01	19.50	-	19.50	-	-	0	0	-	17.79	-	17.79	-	-	0	-	0.00%
2022-10-31	19.50	-	19.50	-	-	0	0	-	17.79	-	17.79	-	-	0	-	0.00%
2022-10-28	19.50	-	19.50	-	-	0	0	-	17.79	-	17.79	-	-	0	-	-0.10%
2022-10-27	19.52	-	18.98	19.60	20.00	200	3,960	19.800	17.80	-	17.31	17.88	18.24	219	18.060	0.72%
2022-10-26	19.38	-	18.88	-	-	0	0	-	17.68	-	17.22	-	-	0	-	-2.81%
2022-10-25	19.94	-	19.94	-	-	0	0	-	18.19	-	18.19	-	-	0	-	-0.20%
2022-10-24	19.98	-	19.98	20.00	20.00	15,900	318,000	20.000	18.22	-	18.22	18.24	18.24	17,432	18.242	-0.10%
2022-10-21	20.00	20.00	20.05	20.00	20.05	5,200	104,055	20.011	18.24	18.24	18.29	18.24	18.29	5,701	18.252	0.00%
2022-10-20	20.00	-	20.00	20.00	20.05	8,800	176,020	20.002	18.24	-	18.24	18.24	18.29	9,648	18.244	0.00%
2022-10-19	20.00	20.00	20.10	20.00	20.55	11,300	230,910	20.435	18.24	18.24	18.33	18.24	18.74	12,389	18.638	-2.44%
2022-10-18	20.50	20.50	20.80	20.00	20.55	7,000	143,060	20.437	18.70	18.70	18.97	18.24	18.74	7,675	18.641	5.13%
2022-10-17	19.50	-	19.50	-	-	0	0	-	17.79	-	17.79	-	-	0	-	-5.80%
2022-10-14	20.70	-	20.70	20.85	20.85	177	3,690	20.847	18.88	-	18.88	19.02	19.02	194	19.015	-0.72%
2022-10-13	20.85	-	20.85	-	-	0	0	-	19.02	-	19.02	-	-	0	-	-0.71%
2022-10-12	21.00	-	21.00	-	-	0	0	-	19.15	-	19.15	-	-	0	-	0.00%
2022-10-11	21.00	-	21.00	-	-	0	0	-	19.15	-	19.15	-	-	0	-	-1.18%
2022-10-10	21.25	-	21.25	-	-	0	0	-	19.38	-	19.38	-	-	0	-	0.00%
2022-10-07	21.25	21.25	21.30	20.05	21.25	600	12,605	21.008	19.38	19.38	19.43	18.29	19.38	658	19.162	0.00%
2022-10-06	21.25	-	21.25	21.40	21.40	5,000	107,000	21.400	19.38	-	19.38	19.52	19.52	5,482	19.519	0.24%
2022-10-05	21.20	21.00	21.20	20.20	21.50	9,700	203,920	21.023	19.34	19.15	19.34	18.42	19.61	10,635	19.175	6.00%
2022-10-03	20.00	19.68	20.00	20.00	20.05	14,600	292,030	20.002	18.24	17.95	18.24	18.24	18.29	16,007	18.244	0.50%
2022-09-30	19.90	-	19.90	-	-	0	0	-	18.15	-	18.15	-	-	0	-	-1.49%
2022-09-29	20.20	-	20.20	20.25	20.50	1,200	24,550	20.458	18.42	-	18.42	18.47	18.70	1,316	18.660	0.75%
2022-09-28	20.05	-	20.05	19.00	20.50	8,200	159,155	19.409	18.29	-	18.29	17.33	18.70	8,990	17.703	7.22%
2022-09-27	18.70	18.64	18.76	18.70	18.70	2,900	54,230	18.700	17.06	17.00	17.11	17.06	17.06	3,179	17.056	-0.32%
2022-09-26	18.76	18.80	18.82	18.60	18.80	2,000	37,322	18.661	17.11	17.15	17.17	16.97	17.15	2,193	17.021	-0.21%
2022-09-23	18.80	18.70	19.34	18.50	18.80	6,300	116,850	18.548	17.15	17.06	17.64	16.87	17.15	6,907	16.917	0.97%
2022-09-22	18.62	18.62	-	18.62	18.62	200	3,724	18.620	16.98	16.98	-	16.98	16.98	219	16.983	0.54%
2022-09-21	18.52	18.52	-	18.52	18.52	400	7,408	18.520	16.89	16.89	-	16.89	16.89	439	16.892	0.00%
2022-09-20	18.52	18.52	-	18.20	18.52	2,800	51,466	18.381	16.89	16.89	-	16.60	16.89	3,070	16.765	0.65%
2022-09-19	18.40	-	18.40	-	-	0	0	-	16.78	-	16.78	-	-	0	-	-0.54%
2022-09-16	18.50	18.40	18.50	18.48	18.60	8,500	157,266	18.502	16.87	16.78	16.87	16.86	16.97	9,319	16.876	0.00%
2022-09-15	18.50	18.00	-	18.00	18.50	22,300	404,536	18.141	16.87	16.42	-	16.42	16.87	24,449	16.546	1.09%
2022-09-14	18.30	-	18.30	18.30	18.30	1,900	34,770	18.300	16.69	-	16.69	16.69	16.69	2,083	16.691	-3.68%
2022-09-13	19.00	19.00	-	19.00	19.00	2,100	39,900	19.000	17.33	17.33	-	17.33	17.33	2,302	17.330	2.15%
2022-09-09	18.60	18.60	-	18.60	18.60	8,500	158,100	18.600	16.97	16.97	-	16.97	16.97	9,319	16.965	0.11%
2022-09-08	18.58	18.58	18.60	18.12	18.58	5,700	104,936	18.410	16.95	16.95	16.97	16.53	16.95	6,249	16.792	-1.17%
2022-09-07	18.80	-	18.80	-	-	0	0	-	17.15	-	17.15	-	-	0	-	0.00%
2022-09-06	18.80	-	18.80	-	-	0	0	-	17.15	-	17.15	-	-	0	-	0.00%
2022-09-05	18.80	18.80	19.00	18.80	18.82	500	9,402	18.804	17.15	17.15	17.33	17.15	17.17	548	17.151	0.00%
2022-09-02	18.80	18.80	19.00	18.80	19.00	8,100	153,228	18.917	17.15	17.15	17.33	17.15	17.33	8,881	17.254	-0.32%
2022-09-01	18.86	18.86	19.00	18.80	18.86	400	7,526	18.815	17.20	17.20	17.33	17.15	17.20	439	17.161	0.21%
2022-08-31	18.82	18.80	19.00	18.80	18.82	1,100	20,682	18.802	17.17	17.15	17.33	17.15	17.17	1,206	17.149	-0.95%
2022-08-30	19.00	19.00	19.50	19.00	19.38	3,600	69,618	19.338	17.33	17.33	17.79	17.33	17.68	3,947	17.638	-1.96%
2022-08-29	19.38	18.88	19.38	19.46	19.46	100	1,946	19.460	17.68	17.22	17.68	17.75	17.75	110	17.749	-1.12%
2022-08-26	19.60	-	19.60	19.20	19.60	200	3,880	19.400	17.88	-	17.88	17.51	17.88	219	17.695	4.59%
2022-08-25	18.74	18.74	19.00	18.20	18.74	5,000	91,686	18.337	17.09	17.09	17.33	16.60	17.09	5,482	16.725	2.85%
2022-08-24	18.22	18.22	19.00	18.20	19.00	1,800	33,316	18.509	16.62	16.62	17.33	16.60	17.33	1,973	16.882	-6.76%
2022-08-23	19.54	18.20	19.54	-	-	0	0	-	17.82	16.60	17.82	-	-	0	-	-0.81%
2022-08-22	19.70	-	19.70	-	-	0	0	-	17.97	-	17.97	-	-	0	-	-0.51%
2022-08-19	19.80	-	19.80	-	-	0	0	-	18.06	-	18.06	-	-	0	-	-0.60%
2022-08-18	19.92	-	19.92	-	-	0	0	-	18.17	-	18.17	-	-	0	-	-0.10%
2022-08-17	19.94	-	20.00	-	-	0	0	-	18.19	-	18.24	-	-	0	-	0.00%
2022-08-16	19.94	-	19.94	-	-	0	0	-	18.19	-	18.19	-	-	0	-	0.00%
2022-08-15	19.94	19.20	19.94	20.00	20.00	800	16,000	20.000	18.19	17.51	18.19	18.24	18.24	877	18.242	2.05%
2022-08-12	19.54	-	19.54	-	-	0	0	-	17.82	-	17.82	-	-	0	-	-0.20%
2022-08-11	19.58	-	19.58	-	-	0	0	-	17.86	-	17.86	-	-	0	-	-0.41%
2022-08-10	19.66	19.66	19.80	18.54	20.00	700	13,346	19.066	17.93	17.93	18.06	16.91	18.24	767	17.390	-1.70%
2022-08-09	20.00	20.00	21.00	20.00	20.90	800	16,625	20.781	18.24	18.24	19.15	18.24	19.06	877	18.955	-6.10%
2022-08-08	21.30	-	21.30	21.50	21.50	8,000	172,000	21.500	19.43	-	19.43	19.61	19.61	8,771	19.610	0.95%
2022-08-05	21.10	21.10	21.80	20.80	22.00	17,600	378,760	21.520	19.25	19.25	19.88	18.97	20.07	19,296	19.629	1.44%
2022-08-04	20.80	20.80	21.30	20.80	21.95	29,300	614,730	20.981	18.97	18.97	19.43	18.97	20.02	32,124	19.136	1.46%
2022-08-03	20.50	20.50	20.90	19.88	20.90	12,100	244,813	20.232	18.70	18.70	19.06	18.13	19.06	13,266	18.454	5.13%
2022-08-02	19.50	19.50	19.88	19.50	19.50	4,300	83,850	19.500	17.79	17.79	18.13	17.79	17.79	4,714	17.786	1.04%
2022-08-01	19.30	19.30	19.48	18.02	19.30	5,100	94,014	18.434	17.60	17.60	17.77	16.44	17.60	5,591	16.814	0.00%
2022-07-29	19.30	19.30	19.50	18.02	19.30	900	16,474	18.304	17.60	17.60	17.79	16.44	17.60	987	16.695	0.00%
2022-07-28	19.30	19.00	19.48	18.04	19.30	2,800	52,864	18.880	17.60	17.33	17.77	16.45	17.60	3,070	17.220	-1.03%
2022-07-27	19.50	-	19.50	-	-	0	0	-	17.79	-	17.79	-	-	0	-	0.00%
2022-07-26	19.50	-	19.50	-	-	0	0	-	17.79	-	17.79	-	-	0	-	-2.50%
2022-07-25	20.00	-	20.00	19.00	20.20	800	15,970	19.963	18.24	-	18.24	17.33	18.42	877	18.208	5.26%
2022-07-22	19.00	-	19.00	19.00	19.00	1,000	19,000	19.000	17.33	-	17.33	17.33	17.33	1,096	17.330	-0.11%
2022-07-21	19.02	19.02	20.20	19.02	19.04	3,700	70,386	19.023	17.35	17.35	18.42	17.35	17.37	4,057	17.351	0.85%
2022-07-20	18.86	18.86	19.00	18.80	18.86	4,900	92,270	18.831	17.20	17.20	17.33	17.15	17.20	5,372	17.175	-0.53%
2022-07-19	18.96	18.96	19.00	18.30	18.96	1,000	18,798	18.798	17.29	17.29	17.33	16.69	17.29	1,096	17.146	-0.21%
2022-07-18	19.00	19.00	19.20	19.00	19.20	4,700	89,342	19.009	17.33	17.33	17.51	17.33	17.51	5,153	17.338	1.06%
2022-07-15	18.80	18.94	19.90	18.80	18.94	10,100	190,020	18.814	17.15	17.28	18.15	17.15	17.28	11,073	17.160	-0.74%
2022-07-14	18.94	18.50	18.94	-	-	0	0	-	17.28	16.87	17.28	-	-	0	-	0.00%
2022-07-13	18.94	18.50	19.98	18.32	18.94	7,500	138,072	18.410	17.28	16.87	18.22	16.71	17.28	8,223	16.791	3.27%
2022-07-12	18.34	18.34	19.00	16.90	18.36	16,700	305,840	18.314	16.73	16.73	17.33	15.41	16.75	18,309	16.704	-3.88%
2022-07-11	19.08	16.90	19.08	-	-	0	0	-	17.40	15.41	17.40	-	-	0	-	-3.64%
2022-07-08	19.80	16.98	19.80	-	-	0	0	-	18.06	15.49	18.06	-	-	0	-	-0.40%
2022-07-07	19.88	19.88	20.00	19.50	19.88	6,900	135,806	19.682	18.13	18.13	18.24	17.79	18.13	7,565	17.952	1.95%
2022-07-06	19.50	19.50	19.60	17.68	19.50	3,300	64,168	19.445	17.79	17.79	17.88	16.13	17.79	3,618	17.736	-1.91%
2022-07-05	19.88	-	19.88	-	-	0	0	-	18.13	-	18.13	-	-	0	-	-0.10%
2022-07-04	19.90	19.88	19.96	19.76	19.96	5,600	111,140	19.846	18.15	18.13	18.21	18.02	18.21	6,140	18.102	-0.50%
2022-06-30	20.00	18.12	20.00	18.98	20.25	10,900	211,947	19.445	18.24	16.53	18.24	17.31	18.47	11,950	17.735	9.65%
2022-06-29	18.24	18.24	18.76	17.52	18.24	14,400	259,178	17.998	16.64	16.64	17.11	15.98	16.64	15,788	16.416	-2.98%
2022-06-28	18.80	18.70	18.78	18.28	18.80	21,400	396,810	18.543	17.15	17.06	17.13	16.67	17.15	23,462	16.913	-0.95%
2022-06-27	18.98	18.98	20.50	18.40	19.00	13,300	247,294	18.594	17.31	17.31	18.70	16.78	17.33	14,582	16.959	-0.11%
2022-06-24	19.00	19.00	20.60	18.44	19.00	14,100	265,080	18.800	17.33	17.33	18.79	16.82	17.33	15,459	17.147	0.00%
2022-06-23	19.00	18.88	19.00	18.02	19.00	30,900	571,114	18.483	17.33	17.22	17.33	16.44	17.33	33,878	16.858	-1.35%
2022-06-22	19.26	19.26	20.50	18.62	19.26	16,800	322,386	19.190	17.57	17.57	18.70	16.98	17.57	18,419	17.503	0.00%
2022-06-21	19.26	19.00	19.26	18.68	19.46	9,900	188,892	19.080	17.57	17.33	17.57	17.04	17.75	10,854	17.403	-1.73%
2022-06-20	19.60	18.70	19.60	18.68	19.94	33,800	653,578	19.337	17.88	17.06	17.88	17.04	18.19	37,057	17.637	-3.21%
2022-06-17	20.25	-	20.25	19.70	20.25	6,600	130,075	19.708	18.47	-	18.47	17.97	18.47	7,236	17.976	-1.22%
2022-06-16	20.50	-	20.50	20.50	20.50	1,200	24,600	20.500	18.70	-	18.70	18.70	18.70	1,316	18.698	0.00%
2022-06-15	20.50	20.40	20.90	20.50	21.00	9,400	194,330	20.673	18.70	18.61	19.06	18.70	19.15	10,306	18.856	-7.66%
2022-06-14	22.20	21.60	21.70	21.00	22.50	14,900	322,200	21.624	20.25	19.70	19.79	19.15	20.52	16,336	19.723	-1.33%
2022-06-13	22.50	22.00	22.50	20.30	22.90	27,700	618,405	22.325	20.52	20.07	20.52	18.52	20.89	30,369	20.363	-1.75%
2022-06-10	22.90	22.50	22.90	21.95	22.90	19,200	430,015	22.397	20.89	20.52	20.89	20.02	20.89	21,050	20.428	1.78%
2022-06-09	22.50	22.50	22.55	21.05	22.50	3,900	86,975	22.301	20.52	20.52	20.57	19.20	20.52	4,276	20.341	0.00%
2022-06-08	22.50	21.00	22.50	20.50	22.50	26,200	572,965	21.869	20.52	19.15	20.52	18.70	20.52	28,725	19.947	0.00%
2022-06-07	22.50	21.50	22.50	20.50	22.90	16,200	349,400	21.568	20.52	19.61	20.52	18.70	20.89	17,761	19.672	6.64%
2022-06-06	21.10	20.15	21.10	20.10	21.10	31,700	660,455	20.835	19.25	18.38	19.25	18.33	19.25	34,755	19.003	0.00%
2022-06-02	21.10	20.40	21.10	19.90	21.30	14,800	301,578	20.377	19.25	18.61	19.25	18.15	19.43	16,226	18.586	-3.43%
2022-06-01	21.85	21.30	22.00	21.30	22.70	9,400	206,295	21.946	19.93	19.43	20.07	19.43	20.70	10,306	20.017	-5.00%
2022-05-31	23.00	22.00	23.00	21.55	23.00	6,900	158,190	22.926	20.98	20.07	20.98	19.66	20.98	7,565	20.911	6.73%
2022-05-30	21.55	21.35	21.80	20.90	22.10	19,300	415,715	21.540	19.66	19.47	19.88	19.06	20.16	21,160	19.646	1.17%
2022-05-27	21.30	21.00	21.80	20.00	21.30	6,000	125,320	20.887	19.43	19.15	19.88	18.24	19.43	6,578	19.051	4.23%
2022-05-26	20.60	20.60	20.80	19.58	20.80	14,900	302,266	20.286	18.64	18.64	18.82	17.72	18.82	16,467	18.355	3.62%
2022-05-25	19.88	19.52	19.88	19.00	20.30	130,100	2,547,202	19.579	17.99	17.66	17.99	17.19	18.37	143,786	17.715	-4.42%
2022-05-24	20.80	20.10	20.80	20.10	21.05	26,300	545,490	20.741	18.82	18.19	18.82	18.19	19.05	29,067	18.767	-2.58%
2022-05-23	21.35	20.50	21.35	21.40	21.40	400	8,560	21.400	19.32	18.55	19.32	19.36	19.36	442	19.363	-0.23%
2022-05-20	21.40	20.50	21.65	20.25	21.40	41,800	868,460	20.777	19.36	18.55	19.59	18.32	19.36	46,197	18.799	-2.28%
2022-05-19	21.90	20.10	21.90	20.85	22.05	21,000	456,660	21.746	19.82	18.19	19.82	18.87	19.95	23,209	19.676	-4.58%
2022-05-18	22.95	22.35	22.95	22.00	23.95	19,800	452,130	22.835	20.77	20.22	20.77	19.91	21.67	21,883	20.661	0.88%
2022-05-17	22.75	22.70	22.75	22.15	22.85	9,900	223,015	22.527	20.58	20.54	20.58	20.04	20.68	10,941	20.383	-0.66%
2022-05-16	22.90	22.65	22.90	22.05	22.90	9,300	211,615	22.754	20.72	20.49	20.72	19.95	20.72	10,278	20.588	-0.43%
2022-05-13	23.00	22.75	23.00	21.85	23.70	41,800	950,025	22.728	20.81	20.58	20.81	19.77	21.44	46,197	20.565	0.88%
2022-05-12	22.80	22.55	22.80	21.60	23.75	31,100	708,775	22.790	20.63	20.40	20.63	19.54	21.49	34,372	20.621	-4.00%
2022-05-11	23.75	23.75	24.20	22.90	24.60	25,700	620,710	24.152	21.49	21.49	21.90	20.72	22.26	28,404	21.853	-2.26%
2022-05-10	24.30	24.00	24.30	23.00	24.70	37,900	919,565	24.263	21.99	21.72	21.99	20.81	22.35	41,887	21.954	-2.41%
2022-05-06	24.90	24.70	24.90	23.90	24.95	88,600	2,175,060	24.549	22.53	22.35	22.53	21.63	22.58	97,920	22.213	-0.40%
2022-05-05	25.00	24.95	25.00	24.70	25.00	56,100	1,400,406	24.963	22.62	22.58	22.62	22.35	22.62	62,001	22.587	0.00%
2022-05-04	25.00	24.95	25.00	24.40	25.25	474,300	11,853,090	24.991	22.62	22.58	22.62	22.08	22.85	524,194	22.612	0.81%
2022-05-03	24.80	24.80	25.00	23.15	25.50	548,000	13,658,575	24.924	22.44	22.44	22.62	20.95	23.07	605,647	22.552	-2.75%
2022-04-29	25.50	25.45	25.50	24.55	25.75	619,800	15,694,215	25.321	23.07	23.03	23.07	22.21	23.30	685,000	22.911	2.00%
2022-04-28	25.00	24.80	25.00	24.50	25.30	1,051,800	26,284,240	24.990	22.62	22.44	22.62	22.17	22.89	1,162,445	22.611	1.01%
2022-04-27	24.75	24.50	24.75	24.05	25.00	60,000	1,475,790	24.597	22.39	22.17	22.39	21.76	22.62	66,312	22.255	-1.00%
2022-04-26	25.00	24.90	25.00	23.70	25.10	1,140,700	27,892,135	24.452	22.62	22.53	22.62	21.44	22.71	1,260,697	22.124	5.49%
2022-04-25	23.70	23.50	23.80	20.00	24.45	1,353,700	31,571,305	23.322	21.44	21.26	21.53	18.10	22.12	1,496,103	21.102	3.72%
2022-04-22	22.85	22.85	22.90	22.85	23.00	393,500	9,006,585	22.888	20.68	20.68	20.72	20.68	20.81	434,894	20.710	-0.22%
2022-04-21	22.90	22.85	22.90	22.85	23.00	255,800	5,864,655	22.927	20.72	20.68	20.72	20.68	20.81	282,709	20.744	0.22%
2022-04-20	22.85	22.85	22.90	22.85	22.95	56,900	1,301,795	22.879	20.68	20.68	20.72	20.68	20.77	62,886	20.701	-0.22%
2022-04-19	22.90	22.85	22.90	22.85	23.00	328,800	7,543,555	22.943	20.72	20.68	20.72	20.68	20.81	363,388	20.759	0.22%
2022-04-14	22.85	22.85	22.90	22.85	23.00	108,000	2,471,055	22.880	20.68	20.68	20.72	20.68	20.81	119,361	20.702	-0.44%
2022-04-13	22.95	22.95	23.00	22.85	23.00	304,300	6,989,260	22.968	20.77	20.77	20.81	20.68	20.81	336,311	20.782	0.44%
2022-04-12	22.85	22.85	22.90	22.85	22.90	165,600	3,788,455	22.877	20.68	20.68	20.72	20.68	20.72	183,020	20.700	0.00%
2022-04-11	22.85	22.85	22.90	22.85	22.90	393,300	8,990,810	22.860	20.68	20.68	20.72	20.68	20.72	434,673	20.684	0.00%
2022-04-08	22.85	22.85	22.90	22.85	22.90	271,800	6,215,230	22.867	20.68	20.68	20.72	20.68	20.72	300,392	20.690	0.00%
2022-04-07	22.85	22.85	22.90	22.85	23.05	195,000	4,469,550	22.921	20.68	20.68	20.72	20.68	20.86	215,513	20.739	-0.22%
2022-04-06	22.90	22.85	22.90	22.85	23.00	303,600	6,953,850	22.905	20.72	20.68	20.72	20.68	20.81	335,537	20.725	0.22%
2022-04-04	22.85	22.85	22.90	22.85	22.95	1,663,800	38,024,040	22.854	20.68	20.68	20.72	20.68	20.77	1,838,824	20.678	0.00%
2022-04-01	22.85	22.85	22.90	22.85	23.00	4,509,800	103,063,260	22.853	20.68	20.68	20.72	20.68	20.81	4,984,211	20.678	0.00%
2022-03-31	22.85	22.85	22.95	22.85	23.75	8,018,900	184,441,555	23.001	20.68	20.68	20.77	20.68	21.49	8,862,453	20.812

Recommend Webb-site to a friend