Prices and Webb-site Total Returns

Global X Asia Pacific High Divident Yield ETF: Unit

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03116	2022-07-27			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	90.10	89.58	90.34	90.34	90.34	1,000	90,340	90.340	90.10	89.58	90.34	90.34	90.34	1,000	90.340	0.54%
2025-12-30	89.62	89.60	89.62	89.60	90.28	1,300	117,046	90.035	89.62	89.60	89.62	89.60	90.28	1,300	90.035	-1.26%
2025-12-29	90.76	89.70	90.86	90.14	91.02	3,100	280,602	90.517	90.76	89.70	90.86	90.14	91.02	3,100	90.517	0.69%
2025-12-24	90.14	90.14	91.04	-	-	0	0	-	90.14	90.14	91.04	-	-	0	-	0.00%
2025-12-23	90.14	90.14	91.04	89.94	90.14	1,150	103,651	90.131	90.14	90.14	91.04	89.94	90.14	1,150	90.131	0.24%
2025-12-22	89.92	89.50	89.92	89.00	90.00	4,300	383,118	89.097	89.92	89.50	89.92	89.00	90.00	4,300	89.097	-0.09%
2025-12-19	91.04	91.04	92.46	-	-	0	0	-	90.00	90.00	91.40	-	-	0	-	0.07%
2025-12-18	90.98	90.36	92.48	90.00	90.94	1,100	99,577	90.525	89.94	89.33	91.42	88.97	89.90	1,113	89.490	0.80%
2025-12-17	90.26	90.26	92.48	90.24	90.26	4,650	419,704	90.259	89.23	89.23	91.42	89.21	89.23	4,704	89.228	-1.05%
2025-12-16	91.22	91.22	91.30	91.20	91.20	750	68,400	91.200	90.18	90.18	90.26	90.16	90.16	759	90.158	-0.07%
2025-12-15	91.28	91.28	91.50	91.12	91.30	4,550	415,117	91.235	90.24	90.24	90.45	90.08	90.26	4,603	90.192	-0.02%
2025-12-12	91.30	91.30	91.40	91.00	91.40	350	31,930	91.229	90.26	90.26	90.36	89.96	90.36	354	90.186	0.33%
2025-12-11	91.00	90.50	92.00	91.00	91.00	2,850	259,400	91.018	89.96	89.47	90.95	89.96	89.96	2,883	89.978	0.78%
2025-12-10	90.30	90.24	91.00	90.30	90.48	800	72,375	90.469	89.27	89.21	89.96	89.27	89.45	809	89.435	-0.20%
2025-12-09	90.48	90.30	92.00	90.48	90.48	1,412	127,766	90.486	89.45	89.27	90.95	89.45	89.45	1,428	89.452	0.00%
2025-12-08	90.48	90.48	90.78	90.48	90.76	1,800	163,137	90.632	89.45	89.45	89.74	89.45	89.72	1,821	89.596	-0.33%
2025-12-05	90.78	90.78	91.00	90.58	90.78	1,650	149,480	90.594	89.74	89.74	89.96	89.55	89.74	1,669	89.559	0.00%
2025-12-04	90.78	90.78	91.00	90.40	90.80	650	58,895	90.608	89.74	89.74	89.96	89.37	89.76	658	89.573	0.44%
2025-12-03	90.38	90.32	91.00	90.38	90.38	150	13,557	90.380	89.35	89.29	89.96	89.35	89.35	152	89.348	0.00%
2025-12-02	90.38	90.30	90.38	90.48	90.48	150	13,572	90.480	89.35	89.27	89.35	89.45	89.45	152	89.446	0.09%
2025-12-01	90.30	89.90	91.00	90.50	90.90	100	9,070	90.700	89.27	88.87	89.96	89.47	89.86	101	89.664	-0.66%
2025-11-28	90.90	90.00	90.90	91.00	91.00	50	4,550	91.000	89.86	88.97	89.86	89.96	89.96	51	89.960	1.00%
2025-11-27	90.00	89.82	91.00	90.00	90.52	1,000	90,260	90.260	88.97	88.79	89.96	88.97	89.49	1,012	89.229	1.17%
2025-11-26	88.96	88.78	91.00	-	-	0	0	-	87.94	87.77	89.96	-	-	0	-	0.41%
2025-11-25	88.60	88.00	91.00	88.46	89.70	2,200	196,535	89.334	87.59	86.99	89.96	87.45	88.68	2,225	88.314	-0.45%
2025-11-24	89.00	88.14	92.80	88.12	89.50	800	71,340	89.175	87.98	87.13	91.74	87.11	88.48	809	88.156	1.02%
2025-11-21	88.10	88.00	89.36	88.06	89.00	1,900	168,070	88.458	87.09	86.99	88.34	87.05	87.98	1,922	87.447	-1.41%
2025-11-20	89.36	89.00	92.80	89.30	89.72	500	44,761	89.522	88.34	87.98	91.74	88.28	88.70	506	88.499	-0.60%
2025-11-19	89.90	89.18	89.90	89.60	89.90	1,250	112,245	89.796	88.87	88.16	88.87	88.58	88.87	1,264	88.770	0.13%
2025-11-18	89.78	89.68	90.00	89.70	91.06	4,200	377,624	89.910	88.75	88.66	88.97	88.68	90.02	4,249	88.883	-1.41%
2025-11-17	91.06	91.06	92.80	91.00	91.34	600	54,617	91.028	90.02	90.02	91.74	89.96	90.30	607	89.988	-0.70%
2025-11-14	91.70	91.00	92.80	91.70	91.70	50	4,585	91.700	90.65	89.96	91.74	90.65	90.65	51	90.652	0.00%
2025-11-13	91.70	91.00	92.80	91.56	92.74	1,300	119,788	92.145	90.65	89.96	91.74	90.51	91.68	1,315	91.092	-0.71%
2025-11-12	92.36	91.88	92.80	91.50	92.30	2,000	184,048	92.024	91.30	90.83	91.74	90.45	91.25	2,023	90.973	1.16%
2025-11-11	91.30	91.30	91.50	91.30	91.50	1,412	128,946	91.322	90.26	90.26	90.45	90.26	90.45	1,428	90.278	-0.22%
2025-11-10	91.50	91.46	91.50	90.02	91.50	850	77,405	91.065	90.45	90.42	90.45	88.99	90.45	860	90.024	1.06%
2025-11-07	90.54	90.46	91.80	-	-	0	0	-	89.51	89.43	90.75	-	-	0	-	0.15%
2025-11-06	90.40	90.28	91.80	90.30	90.30	50	4,515	90.300	89.37	89.25	90.75	89.27	89.27	51	89.268	0.40%
2025-11-05	90.04	90.04	91.80	89.90	90.40	6,550	589,775	90.042	89.01	89.01	90.75	88.87	89.37	6,626	89.013	-0.42%
2025-11-04	90.42	90.40	90.46	90.42	91.20	3,400	308,612	90.768	89.39	89.37	89.43	89.39	90.16	3,439	89.731	-0.86%
2025-11-03	91.20	91.16	91.46	91.20	91.90	1,850	169,560	91.654	90.16	90.12	90.42	90.16	90.85	1,871	90.607	-0.76%
2025-10-31	91.90	90.70	91.90	90.34	91.92	5,600	511,077	91.264	90.85	89.66	90.85	89.31	90.87	5,665	90.221	1.32%
2025-10-30	90.70	90.70	92.00	90.40	91.98	300	27,388	91.293	89.66	89.66	90.95	89.37	90.93	303	90.250	-0.44%
2025-10-28	91.10	91.00	94.60	91.10	92.10	1,200	110,033	91.694	90.06	89.96	93.52	90.06	91.05	1,214	90.647	-1.09%
2025-10-27	92.10	91.00	94.60	91.88	93.20	13,500	1,252,107	92.749	91.05	89.96	93.52	90.83	92.14	13,656	91.689	0.61%
2025-10-24	91.54	91.54	92.80	91.54	91.62	200	18,312	91.560	90.49	90.49	91.74	90.49	90.57	202	90.514	-0.09%
2025-10-23	91.62	91.60	91.80	91.58	91.58	100	9,158	91.580	90.57	90.55	90.75	90.53	90.53	101	90.534	0.04%
2025-10-22	91.58	91.00	93.40	91.58	92.00	550	50,484	91.789	90.53	89.96	92.33	90.53	90.95	556	90.741	-0.46%
2025-10-21	92.00	92.00	92.40	92.00	92.00	700	64,400	92.000	90.95	90.95	91.34	90.95	90.95	708	90.949	0.22%
2025-10-20	91.80	90.28	91.80	91.88	91.88	350	32,142	91.834	90.75	89.25	90.75	90.83	90.83	354	90.785	1.71%
2025-10-17	90.26	90.26	90.84	90.26	90.28	1,150	103,807	90.267	89.23	89.23	89.80	89.23	89.25	1,163	89.236	-1.68%
2025-10-16	91.80	90.56	91.80	90.10	91.80	3,850	352,911	91.665	90.75	89.53	90.75	89.07	90.75	3,894	90.618	1.89%
2025-10-15	90.10	90.10	91.24	89.92	92.24	850	77,405	91.065	89.07	89.07	90.20	88.89	91.19	860	90.024	-0.31%
2025-10-14	90.38	90.38	91.06	90.30	97.00	2,500	230,032	92.013	89.35	89.35	90.02	89.27	95.89	2,529	90.962	0.42%
2025-10-13	90.00	90.00	91.64	90.00	90.88	4,250	383,127	90.148	88.97	88.97	90.59	88.97	89.84	4,299	89.118	0.00%
2025-10-10	90.00	89.20	91.42	90.00	90.88	3,950	356,275	90.196	88.97	88.18	90.38	88.97	89.84	3,996	89.166	-0.97%
2025-10-09	90.88	90.88	91.00	90.46	91.86	2,112	192,138	90.974	89.84	89.84	89.96	89.43	90.81	2,136	89.935	-0.68%
2025-10-08	91.50	91.00	91.50	90.78	91.58	2,000	182,303	91.152	90.45	89.96	90.45	89.74	90.53	2,023	90.110	0.22%
2025-10-06	91.30	91.30	91.86	91.00	91.30	2,000	182,169	91.085	90.26	90.26	90.81	89.96	90.26	2,023	90.044	0.24%
2025-10-03	91.08	91.08	91.84	91.08	91.86	500	45,793	91.586	90.04	90.04	90.79	90.04	90.81	506	90.540	-0.85%
2025-10-02	91.86	91.86	91.98	91.86	91.86	150	13,779	91.860	90.81	90.81	90.93	90.81	90.81	152	90.811	0.00%
2025-09-30	91.86	91.82	-	91.82	91.88	300	27,522	91.740	90.81	90.77	-	90.77	90.83	303	90.692	-0.56%
2025-09-29	92.38	90.48	93.50	90.72	95.02	6,650	616,647	92.729	91.32	89.45	92.43	89.68	93.93	6,727	91.670	2.30%
2025-09-26	90.30	90.10	91.68	90.08	91.54	3,100	280,987	90.641	89.27	89.07	90.63	89.05	90.49	3,136	89.606	-0.79%
2025-09-25	91.02	91.02	-	91.02	91.84	1,000	91,558	91.558	89.98	89.98	-	89.98	90.79	1,012	90.512	-0.55%
2025-09-24	91.52	91.50	-	91.52	92.74	2,400	221,471	92.280	90.47	90.45	-	90.47	91.68	2,428	91.225	0.02%
2025-09-23	92.54	92.50	-	92.20	92.70	1,450	134,051	92.449	90.45	90.42	-	90.12	90.61	1,483	90.366	-0.17%
2025-09-22	92.70	92.50	93.00	92.56	92.78	550	50,990	92.709	90.61	90.42	90.90	90.47	90.69	563	90.620	-0.32%
2025-09-19	93.00	92.84	-	93.00	93.00	1,100	102,300	93.000	90.90	90.75	-	90.90	90.90	1,125	90.904	-0.32%
2025-09-18	93.30	93.30	93.48	93.00	93.40	2,050	191,286	93.310	91.20	91.20	91.37	90.90	91.30	2,097	91.208	-0.04%
2025-09-17	93.34	92.78	93.50	92.80	93.50	3,750	349,479	93.194	91.24	90.69	91.39	90.71	91.39	3,836	91.094	-0.13%
2025-09-16	93.46	93.46	-	93.30	93.58	2,350	219,547	93.424	91.35	91.35	-	91.20	91.47	2,404	91.319	0.28%
2025-09-15	93.20	92.98	93.30	92.90	93.00	800	74,344	92.930	91.10	90.88	91.20	90.81	90.90	818	90.836	0.06%
2025-09-12	93.14	92.96	93.50	92.90	93.50	500	46,576	93.152	91.04	90.87	91.39	90.81	91.39	512	91.053	0.28%
2025-09-11	92.88	92.72	93.36	93.06	93.14	500	46,562	93.124	90.79	90.63	91.26	90.96	91.04	512	91.026	-0.28%
2025-09-10	93.14	92.92	93.30	92.50	93.14	400	37,132	92.830	91.04	90.83	91.20	90.42	91.04	409	90.738	0.67%
2025-09-09	92.52	90.08	92.52	92.48	92.88	2,762	255,613	92.546	90.44	88.05	90.44	90.40	90.79	2,826	90.461	0.43%
2025-09-08	92.12	91.86	93.02	91.68	92.12	1,850	169,780	91.773	90.04	89.79	90.92	89.61	90.04	1,893	89.705	0.70%
2025-09-05	91.48	91.36	92.04	91.40	91.42	100	9,141	91.410	89.42	89.30	89.97	89.34	89.36	102	89.350	0.66%
2025-09-04	90.88	90.80	92.04	90.88	90.88	100	9,088	90.880	88.83	88.75	89.97	88.83	88.83	102	88.832	0.00%
2025-09-03	90.88	90.50	90.88	90.88	91.88	2,450	222,988	91.016	88.83	88.46	88.83	88.83	89.81	2,506	88.965	-0.15%
2025-09-02	91.02	91.00	92.04	91.02	91.02	50	4,551	91.020	88.97	88.95	89.97	88.97	88.97	51	88.969	0.00%
2025-09-01	91.02	89.86	93.02	91.02	92.00	2,000	182,682	91.341	88.97	87.84	90.92	88.97	89.93	2,046	89.283	-0.74%
2025-08-29	91.70	88.10	92.00	91.70	92.10	1,100	100,890	91.718	89.63	86.11	89.93	89.63	90.02	1,125	89.651	-0.43%
2025-08-28	92.10	91.16	92.16	92.10	92.20	850	78,330	92.153	90.02	89.11	90.08	90.02	90.12	870	90.076	1.21%
2025-08-27	91.00	90.90	92.00	91.00	91.58	400	36,429	91.073	88.95	88.85	89.93	88.95	89.52	409	89.020	0.00%
2025-08-26	91.00	91.00	91.88	91.00	91.80	1,850	169,479	91.610	88.95	88.95	89.81	88.95	89.73	1,893	89.546	-1.52%
2025-08-25	92.40	92.40	92.50	92.28	92.98	6,000	553,972	92.329	90.32	90.32	90.42	90.20	90.88	6,138	90.248	0.76%
2025-08-22	91.70	91.00	91.70	91.72	92.40	1,000	92,068	92.068	89.63	88.95	89.63	89.65	90.32	1,023	89.993	-0.02%
2025-08-21	91.72	91.08	93.02	91.46	92.14	6,050	556,349	91.959	89.65	89.03	90.92	89.40	90.06	6,189	89.886	0.90%
2025-08-20	90.90	90.82	91.98	90.00	91.94	8,650	786,594	90.936	88.85	88.77	89.91	87.97	89.87	8,849	88.887	0.18%
2025-08-19	90.74	90.68	93.02	90.74	92.20	10,300	935,135	90.790	88.70	88.64	90.92	88.70	90.12	10,537	88.744	-1.13%
2025-08-18	91.78	90.60	91.96	91.72	92.08	300	27,561	91.870	89.71	88.56	89.89	89.65	90.01	307	89.800	0.31%
2025-08-15	91.50	91.40	93.02	91.42	92.46	1,700	156,081	91.812	89.44	89.34	90.92	89.36	90.38	1,739	89.743	-0.61%
2025-08-14	92.06	92.06	92.88	91.96	92.64	5,150	475,040	92.241	89.99	89.99	90.79	89.89	90.55	5,269	90.162	-0.58%
2025-08-13	92.60	92.00	92.60	91.40	92.80	500	45,960	91.920	90.51	89.93	90.51	89.34	90.71	512	89.849	1.34%
2025-08-12	91.38	91.20	93.00	90.82	91.80	2,800	254,590	90.925	89.32	89.14	90.90	88.77	89.73	2,865	88.876	0.22%
2025-08-11	91.18	91.18	93.02	91.14	92.18	1,050	96,081	91.506	89.13	89.13	90.92	89.09	90.10	1,074	89.444	0.55%
2025-08-08	90.68	90.68	91.70	90.64	90.64	100	9,064	90.640	88.64	88.64	89.63	88.60	88.60	102	88.598	-1.16%
2025-08-07	91.74	90.00	93.02	91.74	93.04	2,050	188,170	91.790	89.67	87.97	90.92	89.67	90.94	2,097	89.722	0.61%
2025-08-06	91.18	90.02	-	91.10	91.22	400	36,471	91.178	89.13	87.99	-	89.05	89.16	409	89.123	-0.04%
2025-08-05	91.22	90.00	91.22	91.22	92.52	1,550	142,002	91.614	89.16	87.97	89.16	89.16	90.44	1,586	89.550	1.58%
2025-08-04	89.80	88.68	89.80	88.74	90.48	10,450	942,833	90.223	87.78	86.68	87.78	86.74	88.44	10,691	88.190	-0.77%
2025-08-01	90.50	90.00	90.50	90.50	90.80	2,600	235,705	90.656	88.46	87.97	88.46	88.46	88.75	2,660	88.613	-0.33%
2025-07-31	90.80	90.80	-	90.70	91.80	1,400	127,600	91.143	88.75	88.75	-	88.66	89.73	1,432	89.089	-1.33%
2025-07-30	92.02	92.02	-	-	-	0	0	-	89.95	89.95	-	-	-	0	-	1.30%
2025-07-29	90.84	90.84	-	90.64	93.00	5,450	500,940	91.916	88.79	88.79	-	88.60	90.90	5,576	89.844	-1.35%
2025-07-28	92.08	92.00	92.22	91.96	93.40	5,650	520,636	92.148	90.01	89.93	90.14	89.89	91.30	5,780	90.072	-1.35%
2025-07-25	93.34	92.20	93.34	93.02	93.34	300	27,986	93.287	91.24	90.12	91.24	90.92	91.24	307	91.185	0.34%
2025-07-24	93.02	90.20	93.04	93.00	93.04	300	27,907	93.023	90.92	88.17	90.94	90.90	90.94	307	90.927	1.11%
2025-07-23	92.00	92.00	93.34	92.00	93.44	250	23,137	92.548	89.93	89.93	91.24	89.93	91.33	256	90.463	0.97%
2025-07-22	91.12	91.00	91.12	91.16	91.16	150	13,670	91.133	89.07	88.95	89.07	89.11	89.11	153	89.080	-0.61%
2025-07-21	91.68	90.28	-	90.22	93.18	2,450	225,350	91.980	89.61	88.25	-	88.19	91.08	2,506	89.907	1.71%
2025-07-18	90.14	90.14	-	90.10	90.44	2,450	220,836	90.137	88.11	88.11	-	88.07	88.40	2,506	88.106	-0.24%
2025-07-17	90.36	90.22	90.98	90.10	90.36	200	18,050	90.250	88.32	88.19	88.93	88.07	88.32	205	88.216	0.13%
2025-07-16	90.24	90.10	90.88	90.24	91.80	1,950	176,838	90.686	88.21	88.07	88.83	88.21	89.73	1,995	88.643	-0.97%
2025-07-15	91.12	90.06	92.50	91.12	91.12	200	18,224	91.120	89.07	88.03	90.42	89.07	89.07	205	89.067	0.13%
2025-07-14	91.00	88.40	91.66	91.00	92.56	150	13,806	92.040	88.95	86.41	89.59	88.95	90.47	153	89.966	1.11%
2025-07-11	90.00	90.50	90.82	90.00	91.14	1,850	166,812	90.169	87.97	88.46	88.77	87.97	89.09	1,893	88.137	-0.07%
2025-07-10	90.06	90.96	91.00	90.06	90.06	1,800	162,108	90.060	88.03	88.91	88.95	88.03	88.03	1,841	88.031	-0.38%
2025-07-09	90.40	90.16	91.00	90.00	90.76	700	63,362	90.517	88.36	88.13	88.95	87.97	88.71	716	88.477	0.44%
2025-07-08	90.00	89.44	92.80	89.30	91.50	1,450	131,890	90.959	87.97	87.42	90.71	87.29	89.44	1,483	88.909	-0.11%
2025-07-07	90.10	89.50	91.50	90.88	93.00	3,700	340,396	91.999	88.07	87.48	89.44	88.83	90.90	3,785	89.926	-0.86%
2025-07-04	90.88	90.88	-	90.00	90.84	800	72,084	90.105	88.83	88.83	-	87.97	88.79	818	88.075	0.84%
2025-07-03	90.12	90.00	90.12	89.32	90.12	150	13,438	89.587	88.09	87.97	88.09	87.31	88.09	153	87.568	1.97%
2025-07-02	88.38	88.38	-	87.98	90.20	400	35,378	88.445	86.39	86.39	-	86.00	88.17	409	86.452	-2.13%
2025-06-30	90.30	90.30	91.00	90.00	90.30	1,200	108,315	90.263	88.27	88.27	88.95	87.97	88.27	1,228	88.229	2.27%
2025-06-27	88.30	88.08	89.00	88.04	88.94	9,550	841,444	88.109	86.31	86.10	86.99	86.06	86.94	9,770	86.124	0.30%
2025-06-26	88.04	87.58	88.80	88.04	88.04	1,300	114,452	88.040	86.06	85.61	86.80	86.06	86.06	1,330	86.056	0.53%
2025-06-25	87.58	80.08	88.04	87.58	87.58	50	4,379	87.580	85.61	78.28	86.06	85.61	85.61	51	85.607	1.01%
2025-06-24	86.70	85.96	87.40	85.00	88.00	4,800	410,728	85.568	84.75	84.02	85.43	83.08	86.02	4,911	83.640	2.90%
2025-06-23	85.30	85.02	85.70	85.00	88.04	8,200	703,386	85.779	82.36	82.09	82.75	82.07	85.01	8,493	82.824	-1.00%
2025-06-20	86.16	85.84	87.00	86.16	86.32	1,100	94,792	86.175	83.19	82.88	84.00	83.19	83.35	1,139	83.206	-0.19%
2025-06-19	86.32	85.74	89.20	85.70	86.32	1,950	167,280	85.785	83.35	82.79	86.13	82.75	83.35	2,020	82.829	-1.55%
2025-06-18	87.68	87.00	87.68	87.00	88.30	3,850	337,307	87.612	84.66	84.00	84.66	84.00	85.26	3,987	84.594	0.50%
2025-06-17	87.24	87.22	87.66	87.20	88.00	6,150	538,209	87.514	84.23	84.22	84.64	84.20	84.97	6,369	84.499	0.21%
2025-06-16	87.06	87.02	88.00	86.60	87.00	2,800	243,210	86.861	84.06	84.02	84.97	83.62	84.00	2,900	83.868	0.09%
2025-06-13	86.98	86.98	87.00	86.40	86.98	750	65,034	86.712	83.98	83.98	84.00	83.42	83.98	777	83.725	0.21%
2025-06-12	86.80	86.80	87.00	86.30	86.80	200	17,335	86.675	83.81	83.81	84.00	83.33	83.81	207	83.689	1.47%
2025-06-11	85.54	85.52	88.00	85.54	85.70	350	29,947	85.563	82.59	82.57	84.97	82.59	82.75	362	82.615	0.52%
2025-06-10	85.10	85.10	85.66	85.10	85.40	1,400	119,436	85.311	82.17	82.17	82.71	82.17	82.46	1,450	82.372	-0.12%
2025-06-09	85.20	85.10	85.20	85.20	85.58	1,000	85,319	85.319	82.26	82.17	82.26	82.26	82.63	1,036	82.380	-0.44%
2025-06-06	85.58	85.10	85.58	83.50	85.66	650	55,464	85.329	82.63	82.17	82.63	80.62	82.71	673	82.390	2.08%
2025-06-05	83.84	-	84.34	83.82	83.84	500	41,913	83.826	80.95	-	81.43	80.93	80.95	518	80.938	0.29%
2025-06-04	83.60	83.40	85.00	83.36	83.60	600	50,127	83.545	80.72	80.53	82.07	80.49	80.72	621	80.667	1.60%
2025-06-03	82.28	82.28	83.60	-	-	0	0	-	79.45	79.45	80.72	-	-	0	-	0.34%
2025-06-02	82.00	82.00	83.60	82.00	83.58	4,550	376,736	82.799	79.18	79.18	80.72	79.18	80.70	4,712	79.947	-1.35%
2025-05-30	83.12	83.00	83.12	82.80	83.40	2,850	236,188	82.873	80.26	80.14	80.26	79.95	80.53	2,952	80.018	0.14%
2025-05-29	83.00	82.98	83.40	82.94	83.00	1,500	124,494	82.996	80.14	80.12	80.53	80.08	80.14	1,554	80.137	0.00%
2025-05-28	83.00	83.10	83.40	82.76	83.00	2,900	240,220	82.834	80.14	80.24	80.53	79.91	80.14	3,003	79.981	1.05%
2025-05-27	82.14	82.14	82.80	82.10	82.80	2,750	226,990	82.542	79.31	79.31	79.95	79.27	79.95	2,848	79.698	-0.53%
2025-05-26	82.58	82.52	83.00	82.20	82.60	1,550	127,797	82.450	79.74	79.68	80.14	79.37	79.75	1,605	79.609	0.83%
2025-05-23	81.90	81.20	82.60	81.90	82.12	200	16,411	82.055	79.08	78.40	79.75	79.08	79.29	207	79.228	0.22%
2025-05-22	81.72	81.20	82.60	81.72	82.00	300	24,561	81.870	78.90	78.40	79.75	78.90	79.18	311	79.049	-0.80%
2025-05-21	82.38	82.00	82.60	82.38	82.50	300	24,733	82.443	79.54	79.18	79.75	79.54	79.66	311	79.603	0.93%
2025-05-20	81.62	81.52	-	-	-	0	0	-	78.81	78.71	-	-	-	0	-	0.52%
2025-05-19	81.20	81.00	-	81.00	82.28	6,450	527,608	81.800	78.40	78.21	-	78.21	79.45	6,680	78.982	-0.98%
2025-05-16	82.00	82.00	-	81.84	81.84	100	8,184	81.840	79.18	79.18	-	79.02	79.02	104	79.021	1.33%
2025-05-15	80.92	-	82.50	80.92	80.92	100	8,092	80.920	78.13	-	79.66	78.13	78.13	104	78.132	0.07%
2025-05-14	80.86	-	82.50	80.00	80.10	3,050	244,280	80.092	78.07	-	79.66	77.24	77.34	3,159	77.333	1.10%
2025-05-13	79.98	77.60	80.00	80.02	80.20	350	28,016	80.046	77.22	74.93	77.24	77.26	77.44	362	77.288	-0.02%
2025-05-12	80.00	79.80	80.18	78.70	80.18	4,050	321,106	79.285	77.24	77.05	77.42	75.99	77.42	4,195	76.554	2.04%
2025-05-09	78.40	77.68	-	78.38	78.40	900	70,558	78.398	75.70	75.00	-	75.68	75.70	932	75.697	-0.13%
2025-05-08	78.50	77.80	80.24	78.50	80.24	2,200	174,229	79.195	75.80	75.12	77.48	75.80	77.48	2,278	76.467	-1.78%
2025-05-07	79.92	79.92	-	-	-	300	24,072	80.240	77.17	77.17	-	-	-	311	77.476	0.93%
2025-05-06	79.18	79.18	-	79.18	79.18	50	3,959	79.180	76.45	76.45	-	76.45	76.45	52	76.452	2.67%
2025-05-02	77.12	76.60	-	76.10	77.12	4,400	334,973	76.130	74.46	73.96	-	73.48	74.46	4,557	73.507	1.37%
2025-04-30	76.08	75.60	76.10	75.74	76.08	3,450	261,411	75.771	73.46	73.00	73.48	73.13	73.46	3,573	73.161	0.45%
2025-04-29	75.74	-	78.00	75.74	75.74	150	11,361	75.740	73.13	-	75.31	73.13	73.13	155	73.131	0.91%
2025-04-28	75.06	-	78.00	75.06	75.06	400	30,024	75.060	72.47	-	75.31	72.47	72.47	414	72.474	0.62%
2025-04-25	74.60	70.00	83.00	-	-	0	0	-	72.03	67.59	80.14	-	-	0	-	0.00%
2025-04-24	74.60	73.68	83.00	74.04	74.60	550	40,911	74.384	72.03	71.14	80.14	71.49	72.03	570	71.821	0.73%
2025-04-23	74.06	73.14	75.00	73.88	74.06	450	33,273	73.940	71.51	70.62	72.42	71.33	71.51	466	71.393	0.76%
2025-04-22	73.50	72.70	73.50	72.20	73.94	500	36,675	73.350	70.97	70.20	70.97	69.71	71.39	518	70.823	0.14%
2025-04-17	73.40	-	83.00	73.40	73.40	3,150	231,210	73.400	70.87	-	80.14	70.87	70.87	3,262	70.871	0.96%
2025-04-16	72.70	71.80	73.50	72.70	73.12	1,150	83,731	72.810	70.20	69.33	70.97	70.20	70.60	1,191	70.301	-0.57%
2025-04-15	73.12	73.12	74.00	-	-	0	0	-	70.60	70.60	71.45	-	-	0	-	0.16%
2025-04-14	73.00	70.80	-	70.80	73.00	8,150	584,885	71.765	70.49	68.36	-	68.36	70.49	8,441	69.293	3.40%
2025-04-11	70.60	70.60	71.12	36.26	71.16	4,050	228,209	56.348	68.17	68.17	68.67	35.01	68.71	4,195	54.407	-0.93%
2025-04-10	71.26	71.06	71.26	71.00	71.26	2,900	206,252	71.121	68.81	68.61	68.81	68.55	68.81	3,003	68.671	6.36%
2025-04-09	67.00	67.10	-	34.38	69.12	5,250	351,828	67.015	64.69	64.79	-	33.20	66.74	5,437	64.706	-3.82%
2025-04-08	69.66	69.12	69.68	69.12	73.86	2,750	193,691	70.433	67.26	66.74	67.28	66.74	71.32	2,848	68.007	-5.84%
2025-04-07	73.98	73.50	74.00	73.98	75.00	5,300	395,999	74.717	71.43	70.97	71.45	71.43	72.42	5,489	72.143	-1.36%
2025-04-03	75.00	75.00	77.36	75.00	75.96	4,250	320,905	75.507	72.42	72.42	74.69	72.42	73.34	4,402	72.906	-2.27%
2025-04-02	76.74	75.96	76.98	76.74	78.00	5,050	391,697	77.564	74.10	73.34	74.33	74.10	75.31	5,230	74.892	-1.62%
2025-04-01	78.00	78.00	-	78.00	78.58	650	51,036	78.517	75.31	75.31	-	75.31	75.87	673	75.812	-0.64%
2025-03-31	78.50	78.50	-	74.00	78.50	300	22,875	76.250	75.80	75.80	-	71.45	75.80	311	73.623	-0.63%
2025-03-28	79.00	78.50	79.00	79.00	79.50	400	31,700	79.250	76.28	75.80	76.28	76.28	76.76	414	76.520	-0.83%
2025-03-27	79.66	79.50	79.66	79.74	79.74	50	3,987	79.740	76.92	76.76	76.92	76.99	76.99	52	76.993	-0.13%
2025-03-26	79.76	79.76	-	79.76	79.76	100	7,976	79.760	77.01	77.01	-	77.01	77.01	104	77.012	0.00%
2025-03-25	79.76	79.50	-	80.00	80.02	200	16,001	80.005	77.01	76.76	-	77.24	77.26	207	77.249	1.19%
2025-03-24	79.86	79.00	-	-	-	0	0	-	76.10	75.29	-	-	-	0	-	0.00%
2025-03-21	79.86	79.86	-	79.86	80.02	300	23,966	79.887	76.10	76.10	-	76.10	76.26	315	76.130	-0.20%
2025-03-20	80.02	80.02	-	80.00	80.24	1,900	152,262	80.138	76.26	76.26	-	76.24	76.47	1,994	76.369	-0.27%
2025-03-19	80.24	80.24	-	80.24	80.24	50	4,012	80.240	76.47	76.47	-	76.47	76.47	52	76.467	0.25%
2025-03-18	80.04	80.04	-	-	-	0	0	-	76.28	76.28	-	-	-	0	-	0.05%
2025-03-17	80.00	80.00	85.00	80.00	80.00	50	4,000	80.000	76.24	76.24	81.00	76.24	76.24	52	76.238	0.00%
2025-03-14	80.00	80.00	84.96	-	-	0	0	-	76.24	76.24	80.96	-	-	0	-	0.00%
2025-03-13	80.00	75.00	84.96	-	-	0	0	-	76.24	71.47	80.96	-	-	0	-	0.00%
2025-03-12	80.00	75.00	84.96	79.10	80.28	1,150	92,011	80.010	76.24	71.47	80.96	75.38	76.50	1,207	76.247	1.14%
2025-03-11	79.10	79.10	84.96	78.72	78.86	250	19,694	78.776	75.38	75.38	80.96	75.02	75.15	262	75.072	0.30%
2025-03-10	78.86	78.86	84.96	78.72	78.74	4,950	389,668	78.721	75.15	75.15	80.96	75.02	75.04	5,194	75.019	0.46%
2025-03-07	78.50	76.70	84.96	78.34	78.76	1,800	141,680	78.711	74.81	73.09	80.96	74.66	75.06	1,889	75.010	-0.28%
2025-03-06	78.72	77.86	84.96	77.86	78.72	3,300	257,860	78.139	75.02	74.20	80.96	74.20	75.02	3,463	74.465	1.71%
2025-03-05	77.40	77.30	84.96	76.70	76.70	100	7,670	76.700	73.76	73.66	80.96	73.09	73.09	105	73.093	0.13%
2025-03-04	77.30	76.30	84.96	77.24	77.46	1,000	77,339	77.339	73.66	72.71	80.96	73.61	73.82	1,049	73.702	-0.15%
2025-03-03	77.42	77.24	84.96	77.24	78.02	2,150	166,935	77.644	73.78	73.61	80.96	73.61	74.35	2,256	73.993	0.78%
2025-02-28	76.82	76.50	84.96	77.62	77.62	150	11,643	77.620	73.21	72.90	80.96	73.97	73.97	157	73.970	-1.94%
2025-02-27	78.34	78.16	84.96	-	-	0	0	-	74.66	74.48	80.96	-	-	0	-	0.36%
2025-02-26	78.06	77.90	84.96	-	-	0	0	-	74.39	74.24	80.96	-	-	0	-	0.49%
2025-02-25	77.68	77.68	84.96	77.68	78.00	1,050	81,884	77.985	74.03	74.03	80.96	74.03	74.33	1,102	74.318	-0.74%
2025-02-24	78.26	77.74	84.96	77.56	77.56	150	11,634	77.560	74.58	74.08	80.96	73.91	73.91	157	73.913	0.41%
2025-02-21	77.94	77.50	84.96	78.04	78.14	1,050	81,947	78.045	74.27	73.86	80.96	74.37	74.47	1,102	74.375	-0.26%
2025-02-20	78.14	75.00	78.14	78.26	78.34	150	11,743	78.287	74.47	71.47	74.47	74.58	74.66	157	74.605	-0.18%
2025-02-19	78.28	75.00	78.28	78.30	78.30	150	11,745	78.300	74.60	71.47	74.60	74.62	74.62	157	74.618	0.36%
2025-02-18	78.00	77.00	84.96	77.98	78.18	6,350	495,473	78.027	74.33	73.38	80.96	74.31	74.50	6,663	74.358	-0.28%
2025-02-17	78.22	78.02	84.96	77.98	78.24	8,200	639,871	78.033	74.54	74.35	80.96	74.31	74.56	8,605	74.364	0.93%
2025-02-14	77.50	76.80	84.96	76.80	77.54	1,150	88,801	77.218	73.86	73.19	80.96	73.19	73.89	1,207	73.587	1.49%
2025-02-13	76.36	76.00	84.96	-	-	0	0	-	72.77	72.43	80.96	-	-	0	-	0.00%
2025-02-12	76.36	75.52	84.96	75.42	76.36	1,200	90,668	75.557	72.77	71.97	80.96	71.87	72.77	1,259	72.004	0.85%
2025-02-11	75.72	75.00	84.96	76.02	76.02	450	34,209	76.020	72.16	71.47	80.96	72.45	72.45	472	72.445	-0.39%
2025-02-10	76.02	75.60	84.96	76.28	76.40	700	53,402	76.289	72.45	72.04	80.96	72.69	72.81	735	72.701	0.72%
2025-02-07	75.48	75.46	84.96	-	-	0	0	-	71.93	71.91	80.96	-	-	0	-	0.21%
2025-02-06	75.32	75.32	84.96	-	-	0	0	-	71.78	71.78	80.96	-	-	0	-	0.51%
2025-02-05	74.94	74.76	84.96	-	-	0	0	-	71.42	71.24	80.96	-	-	0	-	1.41%
2025-02-04	73.90	73.80	84.96	73.90	73.92	1,000	73,910	73.910	70.42	70.33	80.96	70.42	70.44	1,049	70.434	-0.59%
2025-02-03	74.34	73.30	84.96	73.98	74.98	2,350	174,573	74.286	70.84	69.85	80.96	70.50	71.45	2,466	70.793	-0.83%
2025-01-28	74.96	74.50	75.60	-	-	0	0	-	71.43	71.00	72.04	-	-	0	-	0.00%
2025-01-27	74.96	74.50	84.96	75.10	75.10	150	11,265	75.100	71.43	71.00	80.96	71.57	71.57	157	71.568	-0.13%
2025-01-24	75.06	74.92	84.96	74.92	74.92	50	3,746	74.920	71.53	71.40	80.96	71.40	71.40	52	71.397	0.19%
2025-01-23	74.92	74.00	75.10	75.00	75.00	200	15,000	75.000	71.40	70.52	71.57	71.47	71.47	210	71.473	-0.53%
2025-01-22	75.32	75.00	76.32	-	-	0	0	-	71.78	71.47	72.73	-	-	0	-	-0.13%
2025-01-21	75.42	75.00	84.96	-	-	0	0	-	71.87	71.47	80.96	-	-	0	-	0.00%
2025-01-20	75.42	75.16	76.26	75.00	76.20	2,150	161,635	75.179	71.87	71.63	72.67	71.47	72.62	2,256	71.644	0.59%
2025-01-17	74.98	74.00	84.96	-	-	0	0	-	71.45	70.52	80.96	-	-	0	-	0.00%
2025-01-16	74.98	72.52	84.96	74.98	74.98	50	3,749	74.980	71.45	69.11	80.96	71.45	71.45	52	71.454	0.32%
2025-01-15	74.74	72.52	84.96	74.60	75.00	1,150	85,964	74.751	71.23	69.11	80.96	71.09	71.47	1,207	71.236	0.19%
2025-01-14	74.60	72.52	74.60	74.60	74.62	1,400	104,442	74.601	71.09	69.11	71.09	71.09	71.11	1,469	71.093	1.22%
2025-01-13	73.70	73.70	84.96	73.64	74.20	3,100	228,453	73.695	70.23	70.23	80.96	70.18	70.71	3,253	70.229	-1.18%
2025-01-10	74.58	74.20	84.96	74.38	74.58	3,650	271,687	74.435	71.07	70.71	80.96	70.88	71.07	3,830	70.934	-0.08%
2025-01-09	74.64	74.52	74.72	74.90	75.00	200	14,990	74.950	71.13	71.02	71.21	71.38	71.47	210	71.425	-0.93%
2025-01-08	75.34	75.00	75.70	75.40	75.82	1,450	109,896	75.790	71.80	71.47	72.14	71.85	72.25	1,522	72.226	-0.89%
2025-01-07	76.02	76.02	83.50	76.02	77.16	15,800	1,201,706	76.057	72.45	72.45	79.57	72.45	73.53	16,580	72.481	-1.48%
2025-01-06	77.16	76.00	83.50	77.14	77.76	1,150	88,774	77.195	73.53	72.43	79.57	73.51	74.10	1,207	73.565	1.34%
2025-01-03	76.14	76.14	83.50	76.10	76.70	1,600	122,046	76.279	72.56	72.56	79.57	72.52	73.09	1,679	72.692	-0.81%
2025-01-02	76.76	76.76	83.50	76.70	76.70	100	7,670	76.700	73.15	73.15	79.57	73.09	73.09	105	73.093	-0.18%
2024-12-31	76.90	75.82	76.96	76.90	76.94	850	65,384	76.922	73.28	72.25	73.34	73.28	73.32	892	73.305	-0.03%
2024-12-30	76.92	75.82	83.50	76.80	76.92	800	61,474	76.843	73.30	72.25	79.57	73.19	73.30	839	73.229	1.42%
2024-12-27	75.84	75.80	77.44	75.60	77.36	200	15,355	76.775	72.27	72.24	73.80	72.04	73.72	210	73.165	-1.76%
2024-12-24	77.20	75.88	77.36	77.20	77.36	1,050	81,220	77.352	73.57	72.31	73.72	73.57	73.72	1,102	73.715	1.29%
2024-12-23	76.22	74.56	83.50	-	-	0	0	-	72.64	71.05	79.57	-	-	0	-	1.68%
2024-12-20	76.00	75.90	83.50	76.00	77.18	7,550	574,191	76.052	71.43	71.34	78.48	71.43	72.54	8,032	71.484	-1.68%
2024-12-19	77.30	76.00	83.50	77.30	77.40	400	30,930	77.325	72.66	71.43	78.48	72.66	72.75	426	72.680	-1.20%
2024-12-18	78.24	77.80	83.50	-	-	0	0	-	73.54	73.13	78.48	-	-	0	-	0.00%
2024-12-17	78.24	77.90	83.50	77.98	78.24	1,000	78,170	78.170	73.54	73.22	78.48	73.30	73.54	1,064	73.475	-0.20%
2024-12-16	78.40	76.00	84.96	-	-	50	3,925	78.500	73.69	71.43	79.86	-	-	53	73.785	0.00%
2024-12-13	78.40	78.30	84.96	78.40	78.40	100	7,840	78.400	73.69	73.60	79.86	73.69	73.69	106	73.691	0.41%
2024-12-12	78.08	78.00	84.96	73.00	79.00	3,250	253,660	78.049	73.39	73.31	79.86	68.62	74.25	3,458	73.361	-1.16%
2024-12-11	79.00	78.80	84.96	-	-	0	0	-	74.25	74.07	79.86	-	-	0	-	0.00%
2024-12-10	79.00	78.66	84.96	78.70	78.70	1,700	133,790	78.700	74.25	73.94	79.86	73.97	73.97	1,809	73.973	-0.80%
2024-12-09	79.64	78.70	84.96	79.40	79.68	5,600	444,758	79.421	74.86	73.97	79.86	74.63	74.89	5,958	74.651	-0.60%
2024-12-06	80.12	72.82	84.96	79.80	80.12	1,950	156,046	80.024	75.31	68.45	79.86	75.01	75.31	2,075	75.217	-0.32%
2024-12-05	80.38	78.90	80.46	80.38	80.38	150	12,041	80.273	75.55	74.16	75.63	75.55	75.55	160	75.452	-0.22%
2024-12-04	80.56	80.30	84.96	80.30	80.88	450	36,323	80.718	75.72	75.48	79.86	75.48	76.02	479	75.869	-0.47%
2024-12-03	80.94	80.94	84.80	-	-	0	0	-	76.08	76.08	79.71	-	-	0	-	0.00%
2024-12-02	80.94	80.30	84.80	80.10	81.24	1,250	101,322	81.058	76.08	75.48	79.71	75.29	76.36	1,330	76.189	1.94%
2024-11-29	79.40	79.40	84.80	79.16	79.58	2,000	158,549	79.275	74.63	74.63	79.71	74.41	74.80	2,128	74.513	-0.20%
2024-11-28	79.56	79.56	80.82	-	-	0	0	-	74.78	74.78	75.97	-	-	0	-	0.03%
2024-11-27	79.54	79.48	80.40	-	-	0	0	-	74.76	74.71	75.57	-	-	0	-	1.20%
2024-11-26	78.60	78.60	80.42	78.52	80.42	7,300	575,212	78.796	73.88	73.88	75.59	73.80	75.59	7,767	74.063	-3.11%
2024-11-25	81.12	79.20	81.34	81.12	81.12	150	12,168	81.120	76.25	74.44	76.45	76.25	76.25	160	76.247	-0.27%
2024-11-22	81.34	79.20	84.80	81.34	81.34	50	4,067	81.340	76.45	74.44	79.71	76.45	76.45	53	76.454	0.12%
2024-11-21	81.24	81.24	84.80	81.24	81.24	2,000	162,480	81.240	76.36	76.36	79.71	76.36	76.36	2,128	76.360	0.27%
2024-11-20	81.02	80.10	84.80	81.28	81.28	50	4,064	81.280	76.15	75.29	79.71	76.40	76.40	53	76.398	2.30%
2024-11-19	79.20	79.20	84.80	79.00	79.10	3,400	268,800	79.059	74.44	74.44	79.71	74.25	74.35	3,617	74.310	-0.60%
2024-11-18	79.68	79.00	80.00	79.68	79.68	250	19,920	79.680	74.89	74.25	75.19	74.89	74.89	266	74.894	0.00%
2024-11-15	79.68	78.70	79.92	79.50	80.38	9,100	730,504	80.275	74.89	73.97	75.12	74.72	75.55	9,682	75.453	1.09%
2024-11-14	78.82	78.50	78.82	78.86	78.88	1,100	86,766	78.878	74.09	73.78	74.09	74.12	74.14	1,170	74.140	1.05%
2024-11-13	78.00	78.00	80.96	77.92	80.56	6,500	513,664	79.025	73.31	73.31	76.10	73.24	75.72	6,915	74.279	-3.66%
2024-11-12	80.96	80.94	84.80	80.94	80.96	600	48,575	80.958	76.10	76.08	79.71	76.08	76.10	638	76.095	-0.88%
2024-11-11	81.68	80.56	81.68	-	-	0	0	-	76.77	75.72	76.77	-	-	0	-	-0.05%
2024-11-08	81.72	81.50	82.26	81.72	81.72	300	24,516	81.720	76.81	76.60	77.32	76.81	76.81	319	76.811	-0.22%
2024-11-07	81.90	80.00	81.90	82.00	82.22	1,700	139,629	82.135	76.98	75.19	76.98	77.07	77.28	1,809	77.201	-0.07%
2024-11-06	81.96	80.00	82.72	80.80	83.62	3,400	281,362	82.754	77.04	75.19	77.75	75.95	78.60	3,617	77.783	-1.82%
2024-11-05	83.48	81.76	83.48	83.48	84.00	2,700	225,632	83.567	78.47	76.85	78.47	78.47	78.95	2,873	78.548	-0.10%
2024-11-04	83.56	82.34	83.88	82.28	83.90	2,500	209,086	83.634	78.54	77.39	78.84	77.34	78.86	2,660	78.611	1.65%
2024-11-01	82.20	81.10	89.00	81.04	82.20	800	65,534	81.918	77.26	76.23	83.65	76.17	77.26	851	76.997	2.70%
2024-10-31	80.04	80.04	82.20	80.02	80.02	500	40,010	80.020	75.23	75.23	77.26	75.21	75.21	532	75.214	-1.23%
2024-10-30	81.04	72.82	82.20	81.60	81.62	400	32,644	81.610	76.17	68.45	77.26	76.70	76.72	426	76.708	-0.69%
2024-10-29	81.60	81.60	82.20	-	-	100	8,160	81.600	76.70	76.70	77.26	-	-	106	76.699	0.00%
2024-10-28	81.60	81.00	81.60	-	-	0	0	-	76.70	76.13	76.70	-	-	0	-	-0.34%
2024-10-25	81.88	72.82	82.20	81.78	82.00	700	57,293	81.847	76.96	68.45	77.26	76.87	77.07	745	76.931	0.12%
2024-10-24	81.78	72.82	89.00	81.88	82.16	600	49,268	82.113	76.87	68.45	83.65	76.96	77.22	638	77.181	-0.41%
2024-10-23	82.12	80.96	82.18	82.12	82.22	400	32,858	82.145	77.19	76.10	77.24	77.19	77.28	426	77.211	1.96%
2024-10-22	80.54	80.24	81.86	-	-	0	0	-	75.70	75.42	76.94	-	-	0	-	0.35%
2024-10-21	80.26	80.24	81.54	80.22	82.70	2,700	219,480	81.289	75.44	75.42	76.64	75.40	77.73	2,873	76.406	-1.81%
2024-10-18	81.74	80.20	81.74	81.52	81.74	250	20,402	81.608	76.83	75.38	76.83	76.62	76.83	266	76.706	-0.07%
2024-10-17	81.80	80.20	81.86	82.00	82.20	6,750	553,735	82.035	76.89	75.38	76.94	77.07	77.26	7,181	77.107	-0.27%
2024-10-16	82.02	82.00	84.90	82.02	82.02	100	8,202	82.020	77.09	77.07	79.80	77.09	77.09	106	77.093	-0.02%
2024-10-15	82.04	82.00	87.00	81.96	86.54	14,000	1,159,221	82.802	77.11	77.07	81.77	77.04	81.34	14,895	77.828	-5.05%
2024-10-14	86.40	86.40	89.00	86.40	86.40	200	17,280	86.400	81.21	81.21	83.65	81.21	81.21	213	81.210	0.23%
2024-10-10	86.20	86.20	-	86.18	86.18	2,450	211,141	86.180	81.02	81.02	-	81.00	81.00	2,607	81.004	2.01%
2024-10-09	84.50	84.50	-	83.88	84.50	950	79,748	83.945	79.42	79.42	-	78.84	79.42	1,011	78.903	-0.38%
2024-10-08	84.82	83.40	84.82	82.88	84.82	6,500	545,626	83.942	79.73	78.39	79.73	77.90	79.73	6,915	78.900	-7.26%
2024-10-07	91.46	84.28	91.46	83.50	91.48	9,600	823,403	85.771	85.97	79.22	85.97	78.48	85.99	10,213	80.619	9.53%
2024-10-04	83.50	83.10	-	83.00	83.40	6,350	528,305	83.198	78.48	78.11	-	78.01	78.39	6,756	78.200	0.12%
2024-10-03	83.40	83.30	-	83.40	83.40	50	4,170	83.400	78.39	78.30	-	78.39	78.39	53	78.391	-2.34%
2024-10-02	85.40	83.00	-	84.48	85.40	2,850	242,664	85.145	80.27	78.01	-	79.41	80.27	3,032	80.031	0.73%
2024-09-30	84.78	84.22	-	84.86	84.96	1,350	114,636	84.916	79.69	79.16	-	79.76	79.86	1,436	79.815	1.90%
2024-09-27	83.20	83.20	-	82.80	82.80	50	4,140	82.800	78.20	78.20	-	77.83	77.83	53	77.827	1.61%
2024-09-26	81.88	81.16	-	-	-	0	0	-	76.96	76.29	-	-	-	0	-	0.05%
2024-09-25	81.84	81.18	-	81.04	81.84	2,800	228,948	81.767	76.92	76.30	-	76.17	76.92	2,979	76.856	0.86%
2024-09-24	81.14	81.04	-	81.14	81.14	500	40,570	81.140	76.27	76.17	-	76.27	76.27	532	76.266	0.55%
2024-09-23	81.80	81.78	-	81.84	82.06	1,600	131,027	81.892	75.85	75.83	-	75.89	76.09	1,725	75.938	-0.29%
2024-09-20	82.04	81.82	-	81.62	82.66	5,000	410,446	82.089	76.08	75.87	-	75.69	76.65	5,392	76.121	0.47%
2024-09-19	81.66	81.66	82.50	80.20	81.64	3,650	295,960	81.085	75.72	75.72	76.50	74.37	75.70	3,936	75.190	1.82%
2024-09-17	80.20	72.82	80.50	-	-	100	8,020	80.200	74.37	67.53	74.65	-	-	108	74.369	0.00%
2024-09-16	80.20	80.02	80.44	80.08	80.20	550	44,063	80.115	74.37	74.20	74.59	74.26	74.37	593	74.290	0.15%
2024-09-13	80.08	79.84	81.20	79.82	80.08	4,000	320,054	80.014	74.26	74.04	75.30	74.02	74.26	4,314	74.196	-0.92%
2024-09-12	80.82	75.00	-	80.82	80.82	1,050	84,861	80.820	74.94	69.55	-	74.94	74.94	1,132	74.944	-0.22%
2024-09-11	81.00	81.00	81.42	-	-	50	4,038	80.760	75.11	75.11	75.50	-	-	54	74.888	0.67%
2024-09-10	80.46	80.00	-	80.46	80.46	700	56,322	80.460	74.61	74.18	-	74.61	74.61	755	74.610	0.37%
2024-09-09	80.16	80.16	-	78.82	78.84	550	43,361	78.838	74.33	74.33	-	73.09	73.11	593	73.106	-0.60%
2024-09-05	80.64	79.42	-	79.90	80.64	2,200	176,122	80.055	74.78	73.65	-	74.09	74.78	2,372	74.235	0.80%
2024-09-04	80.00	80.00	80.80	80.00	80.00	1,400	112,000	80.000	74.18	74.18	74.93	74.18	74.18	1,510	74.184	-0.99%
2024-09-03	80.80	80.00	80.80	-	-	0	0	-	74.93	74.18	74.93	-	-	0	-	-0.27%
2024-09-02	81.02	70.38	81.02	81.02	81.02	50	4,051	81.020	75.13	65.26	75.13	75.13	75.13	54	75.129	-0.22%
2024-08-30	81.20	81.20	-	-	-	0	0	-	75.30	75.30	-	-	-	0	-	0.00%
2024-08-29	81.20	81.12	-	-	-	0	0	-	75.30	75.22	-	-	-	0	-	0.00%
2024-08-28	81.20	80.44	-	81.16	81.20	350	28,418	81.194	75.30	74.59	-	75.26	75.30	377	75.291	0.17%
2024-08-27	81.06	80.44	-	80.60	81.06	950	76,943	80.993	75.17	74.59	-	74.74	75.17	1,024	75.104	0.77%
2024-08-26	80.44	80.44	80.80	80.30	80.30	300	24,090	80.300	74.59	74.59	74.93	74.46	74.46	324	74.462	-0.20%
2024-08-23	80.60	79.30	80.60	-	-	0	0	-	74.74	73.53	74.74	-	-	0	-	0.00%
2024-08-22	80.60	79.30	80.60	80.60	80.60	100	8,060	80.600	74.74	73.53	74.74	74.74	74.74	108	74.740	1.05%
2024-08-21	79.76	70.38	80.00	-	-	0	0	-	73.96	65.26	74.18	-	-	0	-	0.00%
2024-08-20	79.76	70.38	80.60	79.76	80.20	1,550	124,034	80.022	73.96	65.26	74.74	73.96	74.37	1,672	74.204	0.71%
2024-08-19	79.20	78.60	79.20	79.20	79.64	1,900	150,898	79.420	73.44	72.89	73.44	73.44	73.85	2,049	73.646	1.49%
2024-08-16	78.04	77.90	-	77.90	78.04	1,300	101,312	77.932	72.37	72.24	-	72.24	72.37	1,402	72.266	0.08%
2024-08-15	77.98	77.98	-	77.98	77.98	500	38,990	77.980	72.31	72.31	-	72.31	72.31	539	72.310	1.56%
2024-08-14	76.78	70.38	-	76.68	76.68	200	15,336	76.680	71.20	65.26	-	71.10	71.10	216	71.105	0.66%
2024-08-13	76.28	76.20	77.00	76.00	76.28	4,400	334,786	76.088	70.73	70.66	71.40	70.47	70.73	4,745	70.556	0.85%
2024-08-12	75.64	73.50	75.88	75.64	75.88	300	22,716	75.720	70.14	68.16	70.36	70.14	70.36	324	70.215	-0.32%
2024-08-09	75.88	75.88	76.00	-	-	0	0	-	70.36	70.36	70.47	-	-	0	-	0.98%
2024-08-08	75.14	74.04	75.14	-	-	0	0	-	69.68	68.66	69.68	-	-	0	-	-0.45%
2024-08-07	75.48	75.04	75.50	74.86	75.48	950	71,319	75.073	69.99	69.58	70.01	69.42	69.99	1,024	69.614	2.33%
2024-08-06	73.76	73.50	-	73.50	73.84	1,250	92,130	73.704	68.40	68.16	-	68.16	68.47	1,348	68.345	3.45%
2024-08-05	71.30	70.38	71.98	71.30	76.66	12,950	952,694	73.567	66.12	65.26	66.75	66.12	71.09	13,965	68.218	-6.99%
2024-08-02	76.66	76.64	-	76.56	76.72	9,400	720,473	76.646	71.09	71.07	-	70.99	71.14	10,137	71.073	-0.49%
2024-08-01	77.04	76.80	-	-	-	0	0	-	71.44	71.22	-	-	-	0	-	1.10%
2024-07-31	76.20	76.00	-	76.20	77.38	6,250	476,679	76.269	70.66	70.47	-	70.66	71.75	6,740	70.723	-0.65%
2024-07-30	76.70	76.22	-	76.28	76.70	4,800	367,035	76.466	71.12	70.68	-	70.73	71.12	5,176	70.906	-1.08%
2024-07-29	77.54	77.54	-	77.14	77.14	4,000	308,560	77.140	71.90	71.90	-	71.53	71.53	4,314	71.531	1.71%
2024-07-26	76.24	76.00	-	76.24	76.24	800	60,992	76.240	70.70	70.47	-	70.70	70.70	863	70.697	0.00%
2024-07-25	76.24	76.00	76.40	76.24	76.60	2,200	167,930	76.332	70.70	70.47	70.85	70.70	71.03	2,372	70.782	-1.14%
2024-07-24	77.12	77.06	-	76.10	77.38	950	72,880	76.716	71.51	71.46	-	70.57	71.75	1,024	71.138	-0.34%
2024-07-23	77.38	76.50	77.42	77.38	77.62	1,300	100,842	77.571	71.75	70.94	71.79	71.75	71.98	1,402	71.931	0.05%
2024-07-22	77.34	76.58	77.34	76.58	77.56	1,100	85,218	77.471	71.72	71.01	71.72	71.01	71.92	1,186	71.838	-0.21%
2024-07-19	77.50	77.50	-	77.36	77.50	1,100	85,223	77.475	71.87	71.87	-	71.74	71.87	1,186	71.843	-1.07%
2024-07-18	78.34	78.36	-	-	-	0	0	-	72.64	72.66	-	-	-	0	-	0.05%
2024-07-17	78.30	78.02	-	78.00	78.30	3,400	265,771	78.168	72.61	72.35	-	72.33	72.61	3,667	72.485	0.67%
2024-07-16	77.78	77.50	78.30	-	-	0	0	-	72.12	71.87	72.61	-	-	0	-	0.00%
2024-07-15	77.78	77.70	-	-	-	0	0	-	72.12	72.05	-	-	-	0	-	0.00%
2024-07-12	77.78	77.42	-	77.78	77.78	100	7,778	77.780	72.12	71.79	-	72.12	72.12	108	72.125	0.46%
2024-07-11	77.42	76.00	77.42	-	-	0	0	-	71.79	70.47	71.79	-	-	0	-	0.00%
2024-07-10	77.42	77.42	77.48	-	-	0	0	-	71.79	71.79	71.85	-	-	0	-	0.00%
2024-07-09	77.42	77.40	-	77.40	78.30	800	61,978	77.473	71.79	71.77	-	71.77	72.61	863	71.840	-0.69%
2024-07-08	77.96	76.88	-	77.96	78.74	2,100	164,105	78.145	72.29	71.29	-	72.29	73.02	2,265	72.464	-0.99%
2024-07-05	78.74	76.00	-	78.70	78.74	1,050	82,657	78.721	73.02	70.47	-	72.98	73.02	1,132	72.997	0.15%
2024-07-04	78.62	78.62	-	-	-	0	0	-	72.90	72.90	-	-	-	0	-	0.03%
2024-07-03	78.60	76.00	-	78.18	78.60	300	23,522	78.407	72.89	70.47	-	72.50	72.89	324	72.706	0.56%
2024-07-02	78.16	78.12	-	77.56	78.16	1,100	85,916	78.105	72.48	72.44	-	71.92	72.48	1,186	72.427	-1.44%
2024-06-28	79.30	79.30	-	77.54	77.54	50	3,877	77.540	73.53	73.53	-	71.90	71.90	54	71.902	2.27%
2024-06-27	77.54	75.86	-	-	-	0	0	-	71.90	70.34	-	-	-	0	-	-0.21%
2024-06-26	77.70	77.00	-	77.40	77.70	450	34,893	77.540	72.05	71.40	-	71.77	72.05	485	71.902	0.03%
2024-06-25	77.68	76.06	-	77.52	77.70	1,100	85,329	77.572	72.03	70.53	-	71.88	72.05	1,186	71.932	-0.18%
2024-06-24	77.82	71.30	77.82	77.82	78.20	1,750	136,430	77.960	72.16	66.12	72.16	72.16	72.51	1,887	72.292	0.44%
2024-06-21	78.58	78.20	-	78.54	78.68	400	31,448	78.620	71.85	71.50	-	71.81	71.94	437	71.883	-0.61%
2024-06-20	79.06	78.20	-	79.06	79.06	1,200	94,872	79.060	72.29	71.50	-	72.29	72.29	1,312	72.286	1.70%
2024-06-19	77.74	77.74	-	77.72	77.72	100	7,772	77.720	71.08	71.08	-	71.06	71.06	109	71.060	0.86%
2024-06-18	77.08	77.00	-	77.00	77.00	50	3,850	77.000	70.48	70.40	-	70.40	70.40	55	70.402	0.10%
2024-06-17	77.00	76.50	-	76.50	77.20	250	19,205	76.820	70.40	69.94	-	69.94	70.59	273	70.238	-0.67%
2024-06-14	77.52	71.30	-	77.52	77.98	500	38,859	77.718	70.88	65.19	-	70.88	71.30	547	71.059	-0.59%
2024-06-13	77.98	77.70	-	77.20	78.28	1,750	135,617	77.495	71.30	71.04	-	70.59	71.57	1,914	70.855	0.31%
2024-06-12	77.74	71.30	-	77.50	77.74	800	62,060	77.575	71.08	65.19	-	70.86	71.08	875	70.928	-0.46%
2024-06-11	78.10	77.80	-	77.38	78.20	200	15,599	77.995	71.41	71.13	-	70.75	71.50	219	71.312	-1.16%
2024-06-07	79.02	78.80	-	-	-	0	0	-	72.25	72.05	-	-	-	0	-	0.00%
2024-06-06	79.02	71.30	-	79.02	79.02	200	15,817	79.085	72.25	65.19	-	72.25	72.25	219	72.308	0.41%
2024-06-05	78.70	71.30	78.70	-	-	0	0	-	71.96	65.19	71.96	-	-	0	-	0.00%
2024-06-04	78.70	71.30	78.70	-	-	0	0	-	71.96	65.19	71.96	-	-	0	-	0.00%
2024-06-03	78.70	78.50	79.02	78.70	79.02	150	11,821	78.807	71.96	71.77	72.25	71.96	72.25	164	72.054	-0.40%
2024-05-31	79.02	78.10	79.02	-	-	0	0	-	72.25	71.41	72.25	-	-	0	-	0.00%
2024-05-30	79.02	71.30	79.16	78.88	79.02	350	27,624	78.926	72.25	65.19	72.38	72.12	72.25	383	72.163	-0.98%
2024-05-29	79.80	79.00	79.80	79.82	79.82	2,500	199,550	79.820	72.96	72.23	72.96	72.98	72.98	2,734	72.981	-0.13%
2024-05-28	79.90	79.10	79.90	79.90	79.90	200	15,980	79.900	73.05	72.32	73.05	73.05	73.05	219	73.054	0.00%
2024-05-27	79.90	78.90	-	80.10	80.22	1,050	84,111	80.106	73.05	72.14	-	73.24	73.35	1,148	73.242	0.86%
2024-05-24	79.22	78.96	80.10	79.22	79.50	1,250	99,194	79.355	72.43	72.19	73.24	72.43	72.69	1,367	72.556	-0.85%
2024-05-23	79.90	79.50	80.10	79.90	79.98	700	55,958	79.940	73.05	72.69	73.24	73.05	73.13	766	73.090	0.48%
2024-05-22	79.52	79.50	80.10	-	-	0	0	-	72.71	72.69	73.24	-	-	0	-	0.03%
2024-05-21	79.50	77.60	80.10	79.20	79.50	4,050	321,395	79.357	72.69	70.95	73.24	72.41	72.69	4,430	72.557	-0.75%
2024-05-20	80.10	80.00	80.10	79.94	80.10	250	19,993	79.972	73.24	73.15	73.24	73.09	73.24	273	73.119	0.05%
2024-05-17	80.06	77.60	80.08	80.32	80.32	50	4,016	80.320	73.20	70.95	73.22	73.44	73.44	55	73.438	-0.79%
2024-05-16	80.70	79.62	-	80.70	80.70	150	12,105	80.700	73.79	72.80	-	73.79	73.79	164	73.785	3.49%
2024-05-14	77.98	77.98	-	-	-	0	0	-	71.30	71.30	-	-	-	0	-	0.36%
2024-05-13	77.70	77.70	-	-	-	0	0	-	71.04	71.04	-	-	-	0	-	0.39%
2024-05-10	77.40	77.40	-	-	-	0	0	-	70.77	70.77	-	-	-	0	-	0.47%
2024-05-09	77.04	76.48	-	77.04	77.04	300	23,112	77.040	70.44	69.93	-	70.44	70.44	328	70.439	0.78%
2024-05-08	76.44	76.44	-	-	-	0	0	-	69.89	69.89	-	-	-	0	-	0.00%
2024-05-07	76.44	76.40	-	-	-	0	0	-	69.89	69.85	-	-	-	0	-	0.47%
2024-05-06	76.08	76.04	76.08	76.08	76.08	3,600	273,888	76.080	69.56	69.52	69.56	69.56	69.56	3,937	69.561	0.98%
2024-05-03	75.34	75.34	-	-	-	0	0	-	68.88	68.88	-	-	-	0	-	0.56%
2024-05-02	74.92	74.92	-	-	-	0	0	-	68.50	68.50	-	-	-	0	-	0.05%
2024-04-30	74.88	74.86	-	-	-	0	0	-	68.46	68.45	-	-	-	0	-	0.00%
2024-04-29	74.88	74.88	-	74.80	74.86	1,750	130,975	74.843	68.46	68.46	-	68.39	68.45	1,914	68.430	-0.35%
2024-04-26	75.14	75.14	-	75.14	75.14	50	3,757	75.140	68.70	68.70	-	68.70	68.70	55	68.702	1.13%
2024-04-25	74.30	73.00	-	74.02	74.30	500	37,038	74.076	67.93	66.74	-	67.68	67.93	547	67.729	0.43%
2024-04-24	73.98	73.00	-	74.24	74.24	1,000	74,240	74.240	67.64	66.74	-	67.88	67.88	1,094	67.879	1.34%
2024-04-23	73.00	73.00	-	-	-	0	0	-	66.74	66.74	-	-	-	0	-	2.27%
2024-04-22	71.38	71.38	72.00	71.38	71.90	1,150	82,607	71.832	65.26	65.26	65.83	65.26	65.74	1,258	65.677	0.22%
2024-04-19	71.22	70.70	-	70.00	71.50	4,900	348,152	71.051	65.12	64.64	-	64.00	65.37	5,359	64.963	-1.22%
2024-04-18	72.10	72.10	-	-	-	0	0	-	65.92	65.92	-	-	-	0	-	0.84%
2024-04-17	71.50	71.50	-	71.02	71.22	1,000	71,030	71.030	65.37	65.37	-	64.93	65.12	1,094	64.944	0.00%
2024-04-16	71.50	71.00	71.70	70.64	73.44	3,100	224,893	72.546	65.37	64.92	65.56	64.59	67.15	3,391	66.330	-3.04%
2024-04-15	73.74	73.48	-	73.74	74.00	150	11,087	73.913	67.42	67.18	-	67.42	67.66	164	67.580	-0.94%
2024-04-12	74.44	74.00	-	74.70	74.70	300	22,410	74.700	68.06	67.66	-	68.30	68.30	328	68.299	-0.72%
2024-04-11	74.98	74.60	-	74.98	74.98	100	7,498	74.980	68.56	68.21	-	68.56	68.56	109	68.555	-0.40%
2024-04-10	75.28	75.28	-	75.26	75.26	200	15,052	75.260	68.83	68.83	-	68.81	68.81	219	68.811	1.13%
2024-04-09	74.44	74.44	-	-	-	0	0	-	68.06	68.06	-	-	-	0	-	0.11%
2024-04-08	74.36	74.00	-	-	-	0	0	-	67.99	67.66	-	-	-	0	-	0.00%
2024-04-05	74.36	74.36	-	73.66	74.32	1,400	103,796	74.140	67.99	67.99	-	67.35	67.95	1,531	67.787	0.90%
2024-04-03	73.70	73.70	-	73.60	73.60	50	3,680	73.600	67.38	67.38	-	67.29	67.29	55	67.293	-1.07%
2024-04-02	74.50	73.00	74.50	74.50	75.86	6,800	509,426	74.916	68.12	66.74	68.12	68.12	69.36	7,437	68.496	-1.61%
2024-03-28	75.72	75.00	-	75.00	75.86	2,050	155,470	75.839	69.23	68.57	-	68.57	69.36	2,242	69.341	-0.34%
2024-03-27	75.98	75.00	-	-	-	0	0	-	69.47	68.57	-	-	-	0	-	-0.50%
2024-03-26	76.36	76.02	-	76.36	76.76	950	72,582	76.402	69.82	69.51	-	69.82	70.18	1,039	69.855	-0.52%
2024-03-25	76.76	75.80	76.76	76.84	77.00	600	46,184	76.973	70.18	69.30	70.18	70.26	70.40	656	70.378	-0.31%
2024-03-22	77.00	76.92	-	77.00	81.00	3,150	243,602	77.334	70.40	70.33	-	70.40	74.06	3,445	70.708	-2.63%
2024-03-21	80.12	80.00	-	79.90	80.22	5,200	416,580	80.112	72.30	72.20	-	72.11	72.39	5,762	72.296	1.52%
2024-03-20	78.92	75.80	-	78.92	78.92	300	23,676	78.920	71.22	68.41	-	71.22	71.22	332	71.221	0.59%
2024-03-19	78.46	77.50	-	78.48	78.82	250	19,688	78.752	70.81	69.94	-	70.82	71.13	277	71.069	0.41%
2024-03-18	78.14	75.80	-	77.74	78.14	1,100	85,746	77.951	70.52	68.41	-	70.16	70.52	1,219	70.346	0.10%
2024-03-15	78.06	75.00	78.20	78.06	78.06	50	3,903	78.060	70.44	67.68	70.57	70.44	70.44	55	70.445	-1.79%
2024-03-14	79.48	75.00	-	79.40	79.60	2,600	206,570	79.450	71.73	67.68	-	71.65	71.83	2,881	71.699	-0.15%
2024-03-13	79.60	79.50	-	79.46	79.98	10,150	808,063	79.612	71.83	71.74	-	71.71	72.18	11,247	71.846	1.92%
2024-03-12	78.10	78.10	-	77.14	77.94	250	19,445	77.780	70.48	70.48	-	69.61	70.34	277	70.192	0.46%
2024-03-11	77.74	77.50	-	77.56	77.84	1,350	104,922	77.720	70.16	69.94	-	69.99	70.25	1,496	70.138	0.93%
2024-03-08	77.02	77.00	-	-	-	0	0	-	69.51	69.49	-	-	-	0	-	0.42%
2024-03-07	76.70	75.86	-	76.34	76.70	10,250	783,882	76.476	69.22	68.46	-	68.89	69.22	11,358	69.016	1.13%
2024-03-06	75.84	75.50	-	75.22	75.84	850	64,373	75.733	68.44	68.13	-	67.88	68.44	942	68.345	0.80%
2024-03-05	75.24	74.80	-	75.00	75.38	700	52,708	75.297	67.90	67.50	-	67.68	68.03	776	67.952	0.94%
2024-03-04	74.54	74.46	-	-	-	0	0	-	67.27	67.20	-	-	-	0	-	0.13%
2024-03-01	74.44	74.44	-	-	-	0	0	-	67.18	67.18	-	-	-	0	-	0.00%
2024-02-29	74.44	74.44	-	-	-	0	0	-	67.18	67.18	-	-	-	0	-	0.00%
2024-02-28	74.44	74.00	-	-	-	0	0	-	67.18	66.78	-	-	-	0	-	0.00%
2024-02-27	74.44	73.48	-	-	-	0	0	-	67.18	66.31	-	-	-	0	-	0.00%
2024-02-26	74.44	73.48	-	73.92	74.48	2,750	204,608	74.403	67.18	66.31	-	66.71	67.21	3,047	67.145	0.70%
2024-02-23	73.92	73.92	-	-	-	0	0	-	66.71	66.71	-	-	-	0	-	0.49%
2024-02-22	73.56	73.00	-	73.46	73.56	3,400	249,918	73.505	66.38	65.88	-	66.29	66.38	3,768	66.335	0.41%
2024-02-21	73.26	73.00	-	73.26	73.26	200	14,652	73.260	66.11	65.88	-	66.11	66.11	222	66.113	-0.38%
2024-02-20	73.54	73.00	73.54	-	-	0	0	-	66.37	65.88	66.37	-	-	0	-	-0.03%
2024-02-19	73.56	70.60	73.56	-	-	0	0	-	66.38	63.71	66.38	-	-	0	-	0.00%
2024-02-16	73.56	73.04	-	72.10	73.56	8,400	611,414	72.787	66.38	65.91	-	65.07	66.38	9,308	65.687	1.77%
2024-02-15	72.28	71.30	-	-	-	100	7,230	72.300	65.23	64.34	-	-	-	111	65.247	-0.33%
2024-02-14	72.52	71.00	-	72.28	72.52	200	14,479	72.395	65.45	64.07	-	65.23	65.45	222	65.333	-1.15%
2024-02-09	73.36	71.00	-	73.30	73.36	400	29,332	73.330	66.20	64.07	-	66.15	66.20	443	66.176	-0.95%
2024-02-08	74.06	71.00	-	71.98	74.06	8,000	583,260	72.908	66.84	64.07	-	64.96	66.84	8,865	65.795	2.29%
2024-02-07	72.40	71.00	-	-	-	0	0	-	65.34	64.07	-	-	-	0	-	0.78%
2024-02-06	71.84	70.60	72.10	71.84	72.18	10,550	760,139	72.051	64.83	63.71	65.07	64.83	65.14	11,690	65.022	-0.47%
2024-02-05	72.18	72.08	-	72.06	72.06	50	3,603	72.060	65.14	65.05	-	65.03	65.03	55	65.030	-2.27%
2024-02-02	73.86	72.48	-	71.66	73.86	14,200	1,035,588	72.929	66.65	65.41	-	64.67	66.65	15,735	65.814	3.42%
2024-02-01	71.42	71.36	72.28	-	-	0	0	-	64.45	64.40	65.23	-	-	0	-	0.20%
2024-01-31	71.28	70.68	72.28	71.10	71.28	200	14,238	71.190	64.33	63.78	65.23	64.16	64.33	222	64.245	0.85%
2024-01-30	70.68	70.50	72.28	70.70	71.40	2,050	146,152	71.294	63.78	63.62	65.23	63.80	64.43	2,272	64.339	0.54%
2024-01-29	70.30	70.20	72.28	-	-	0	0	-	63.44	63.35	65.23	-	-	0	-	0.86%
2024-01-26	69.70	68.80	72.28	69.68	69.70	2,000	139,380	69.690	62.90	62.09	65.23	62.88	62.90	2,216	62.891	0.32%
2024-01-25	69.48	68.80	72.28	68.66	69.10	2,850	195,945	68.753	62.70	62.09	65.23	61.96	62.36	3,158	62.045	1.28%
2024-01-24	68.60	67.80	69.10	-	-	0	0	-	61.91	61.19	62.36	-	-	0	-	0.59%
2024-01-23	68.20	65.00	72.28	-	-	0	0	-	61.55	58.66	65.23	-	-	0	-	0.68%
2024-01-22	67.74	67.74	72.28	67.74	68.00	600	40,722	67.870	61.13	61.13	65.23	61.13	61.37	665	61.249	-0.67%
2024-01-19	68.20	67.30	72.28	68.20	68.20	500	34,100	68.200	61.55	60.73	65.23	61.55	61.55	554	61.547	0.59%
2024-01-18	67.80	67.30	67.80	67.80	67.80	700	47,460	67.800	61.19	60.73	61.19	61.19	61.19	776	61.186	-0.03%
2024-01-17	67.82	67.80	72.28	68.00	68.60	750	51,055	68.073	61.20	61.19	65.23	61.37	61.91	831	61.432	-2.14%
2024-01-16	69.30	69.10	72.28	-	-	0	0	-	62.54	62.36	65.23	-	-	0	-	-0.66%
2024-01-15	69.76	68.90	72.28	-	-	0	0	-	62.95	62.18	65.23	-	-	0	-	0.00%
2024-01-12	69.76	69.30	72.28	69.76	69.76	250	17,440	69.760	62.95	62.54	65.23	62.95	62.95	277	62.955	-0.29%
2024-01-11	69.96	68.70	72.28	69.96	69.96	100	6,996	69.960	63.14	62.00	65.23	63.14	63.14	111	63.135	1.42%
2024-01-10	68.98	68.90	72.28	68.98	69.10	1,000	69,006	69.006	62.25	62.18	65.23	62.25	62.36	1,108	62.274	-0.78%
2024-01-09	69.52	69.00	72.28	-	-	0	0	-	62.74	62.27	65.23	-	-	0	-	0.00%
2024-01-08	69.52	68.50	72.28	69.52	69.52	600	41,712	69.520	62.74	61.82	65.23	62.74	62.74	665	62.738	-0.66%
2024-01-05	69.98	69.00	72.28	69.96	69.98	1,950	136,453	69.976	63.15	62.27	65.23	63.14	63.15	2,161	63.149	0.63%
2024-01-04	69.54	69.00	72.28	69.52	69.54	1,000	69,530	69.530	62.76	62.27	65.23	62.74	62.76	1,108	62.747	-1.97%
2024-01-03	70.94	70.00	72.28	70.96	71.04	2,250	159,730	70.991	64.02	63.17	65.23	64.04	64.11	2,493	64.066	-10.32%
2024-01-02	79.10	79.10	-	72.38	73.12	700	50,772	72.531	71.38	71.38	-	65.32	65.99	776	65.456	9.44%
2023-12-29	72.28	67.00	72.28	72.28	72.28	100	7,228	72.280	65.23	60.46	65.23	65.23	65.23	111	65.229	1.75%
2023-12-28	71.04	67.00	-	70.94	71.04	3,950	280,554	71.026	64.11	60.46	-	64.02	64.11	4,377	64.097	0.45%
2023-12-27	70.72	70.60	-	70.72	70.72	100	7,072	70.720	63.82	63.71	-	63.82	63.82	111	63.821	1.38%
2023-12-22	69.76	69.00	-	-	-	0	0	-	62.95	62.27	-	-	-	0	-	0.29%
2023-12-21	69.56	69.10	-	-	-	0	0	-	62.77	62.36	-	-	-	0	-	-0.63%
2023-12-20	71.04	68.00	-	70.86	71.28	950	67,427	70.976	63.17	60.47	-	63.01	63.38	1,068	63.114	1.31%
2023-12-19	70.12	69.50	-	-	-	0	0	-	62.35	61.80	-	-	-	0	-	-0.03%
2023-12-18	70.14	68.08	-	-	-	0	0	-	62.37	60.54	-	-	-	0	-	-0.23%
2023-12-15	70.30	67.00	70.30	70.24	70.52	3,950	277,723	70.310	62.51	59.58	62.51	62.46	62.71	4,442	62.522	0.06%
2023-12-14	70.26	70.00	-	69.78	70.30	550	38,531	70.056	62.48	62.25	-	62.05	62.51	619	62.296	2.69%
2023-12-13	68.42	68.20	-	-	-	0	0	-	60.84	60.65	-	-	-	0	-	0.00%
2023-12-12	68.42	68.00	-	67.30	68.42	450	30,438	67.640	60.84	60.47	-	59.85	60.84	506	60.148	2.12%
2023-12-11	67.00	67.00	67.30	66.36	66.36	1,800	119,448	66.360	59.58	59.58	59.85	59.01	59.01	2,024	59.010	0.12%
2023-12-08	66.92	66.92	67.30	-	-	0	0	-	59.51	59.51	59.85	-	-	0	-	0.03%
2023-12-07	66.90	66.00	67.30	-	-	0	0	-	59.49	58.69	59.85	-	-	0	-	-0.24%
2023-12-06	67.06	67.06	-	-	-	0	0	-	59.63	59.63	-	-	-	0	-	0.57%
2023-12-05	66.68	66.00	-	67.06	67.30	250	16,777	67.108	59.29	58.69	-	59.63	59.85	281	59.675	-0.92%
2023-12-04	67.30	67.30	-	-	-	0	0	-	59.85	59.85	-	-	-	0	-	0.18%
2023-12-01	67.18	67.18	-	65.36	68.76	12,500	837,870	67.030	59.74	59.74	-	58.12	61.14	14,057	59.605	-0.24%
2023-11-30	67.34	65.00	-	66.98	67.36	550	36,948	67.178	59.88	57.80	-	59.56	59.90	619	59.737	0.06%
2023-11-29	67.30	65.00	67.44	67.30	67.44	900	60,654	67.393	59.85	57.80	59.97	59.85	59.97	1,012	59.928	1.14%
2023-11-28	66.54	66.50	66.84	-	-	0	0	-	59.17	59.13	59.44	-	-	0	-	0.00%
2023-11-27	66.54	66.30	66.68	65.66	66.54	14,150	934,945	66.074	59.17	58.96	59.29	58.39	59.17	15,913	58.755	-1.16%
2023-11-24	67.32	65.00	-	67.32	67.46	600	40,406	67.343	59.86	57.80	-	59.86	59.99	675	59.884	0.24%
2023-11-23	67.16	65.00	-	67.14	67.16	4,200	282,030	67.150	59.72	57.80	-	59.70	59.72	4,723	59.712	0.54%
2023-11-22	66.80	65.00	67.20	66.80	67.20	2,850	190,400	66.807	59.40	57.80	59.76	59.40	59.76	3,205	59.407	-0.54%
2023-11-21	67.16	65.00	67.16	67.16	67.36	8,500	571,730	67.262	59.72	57.80	59.72	59.72	59.90	9,559	59.812	1.21%
2023-11-20	66.36	61.00	-	-	-	0	0	-	59.01	54.24	-	-	-	0	-	0.85%
2023-11-17	65.80	60.40	66.06	65.56	66.60	5,200	345,072	66.360	58.51	53.71	58.74	58.30	59.22	5,848	59.010	0.61%
2023-11-16	65.40	61.00	-	65.40	65.44	1,800	117,756	65.420	58.16	54.24	-	58.16	58.19	2,024	58.174	-0.43%
2023-11-15	65.68	61.08	65.68	65.68	65.68	11,800	775,024	65.680	58.40	54.31	58.40	58.40	58.40	13,270	58.405	2.98%
2023-11-14	63.78	61.08	-	-	-	0	0	-	56.72	54.31	-	-	-	0	-	0.09%
2023-11-13	63.72	63.72	-	61.52	63.72	6,350	395,822	62.334	56.66	56.66	-	54.71	56.66	7,141	55.430	0.54%
2023-11-10	63.38	63.30	-	61.48	63.38	6,200	385,356	62.154	56.36	56.29	-	54.67	56.36	6,972	55.270	-0.31%
2023-11-09	63.58	61.08	63.58	63.58	63.90	7,850	500,383	63.743	56.54	54.31	56.54	56.54	56.82	8,828	56.682	-0.06%
2023-11-08	63.62	61.08	63.62	63.62	63.62	100	6,362	63.620	56.57	54.31	56.57	56.57	56.57	112	56.573	-0.50%
2023-11-07	63.94	61.08	63.94	64.00	64.38	2,000	128,738	64.369	56.86	54.31	56.86	56.91	57.25	2,249	57.239	-0.25%
2023-11-06	64.10	63.74	64.48	64.00	64.48	10,500	675,455	64.329	57.00	56.68	57.34	56.91	57.34	11,808	57.204	0.56%
2023-11-03	63.74	62.88	-	63.74	63.74	800	50,992	63.740	56.68	55.92	-	56.68	56.68	900	56.680	1.56%
2023-11-02	62.76	62.48	-	62.78	62.78	50	3,139	62.780	55.81	55.56	-	55.83	55.83	56	55.826	2.48%
2023-11-01	61.24	61.14	-	61.24	61.24	1,000	61,240	61.240	54.46	54.37	-	54.46	54.46	1,125	54.457	0.16%
2023-10-31	61.14	60.40	-	-	-	0	0	-	54.37	53.71	-	-	-	0	-	0.00%
2023-10-30	61.14	60.40	-	60.92	61.58	9,500	583,043	61.373	54.37	53.71	-	54.17	54.76	10,683	54.575	-0.13%
2023-10-27	61.22	60.78	61.26	-	-	0	0	-	54.44	54.05	54.47	-	-	0	-	-0.03%
2023-10-26	61.24	60.40	-	61.08	61.24	2,200	134,490	61.132	54.46	53.71	-	54.31	54.46	2,474	54.360	-1.10%
2023-10-25	61.92	61.90	-	-	-	0	0	-	55.06	55.04	-	-	-	0	-	0.00%
2023-10-24	61.92	61.62	-	61.88	61.98	200	12,386	61.930	55.06	54.79	-	55.03	55.11	225	55.070	0.49%
2023-10-20	61.62	61.20	-	61.20	61.98	3,900	241,292	61.870	54.79	54.42	-	54.42	55.11	4,386	55.017	-0.90%
2023-10-19	62.18	65.00	-	-	-	0	0	-	55.29	57.80	-	-	-	0	-	-0.38%
2023-10-18	62.42	60.40	62.42	-	-	0	0	-	55.51	53.71	55.51	-	-	0	-	-0.22%
2023-10-17	62.56	60.40	-	61.66	62.56	9,300	579,414	62.303	55.63	53.71	-	54.83	55.63	10,458	55.402	0.22%
2023-10-16	62.42	62.40	-	62.54	62.54	1,900	118,826	62.540	55.51	55.49	-	55.61	55.61	2,137	55.613	0.19%
2023-10-13	62.30	62.50	-	62.30	62.30	300	18,690	62.300	55.40	55.58	-	55.40	55.40	337	55.399	-0.57%
2023-10-12	62.66	62.66	-	62.40	62.40	1,000	62,400	62.400	55.72	55.72	-	55.49	55.49	1,125	55.488	0.58%
2023-10-11	62.30	60.40	-	62.24	62.60	8,000	498,460	62.308	55.40	53.71	-	55.35	55.67	8,997	55.406	-0.29%
2023-10-10	62.48	62.48	-	61.16	62.48	4,400	269,370	61.220	55.56	55.56	-	54.39	55.56	4,948	54.439	1.63%
2023-10-09	61.48	60.40	61.48	61.56	61.56	150	9,178	61.187	54.67	53.71	54.67	54.74	54.74	169	54.409	-0.13%
2023-10-06	61.56	61.56	-	-	-	0	0	-	54.74	54.74	-	-	-	0	-	0.75%
2023-10-05	61.10	61.10	-	-	-	0	0	-	54.33	54.33	-	-	-	0	-	0.00%
2023-10-04	61.10	60.40	-	-	-	0	0	-	54.33	53.71	-	-	-	0	-	0.00%
2023-10-03	61.10	60.40	-	60.84	62.00	1,500	92,456	61.637	54.33	53.71	-	54.10	55.13	1,687	54.810	-3.45%
2023-09-29	63.28	62.00	-	63.28	63.28	300	18,984	63.280	56.27	55.13	-	56.27	56.27	337	56.271	2.06%
2023-09-28	62.00	62.00	-	62.00	62.00	1,000	62,000	62.000	55.13	55.13	-	55.13	55.13	1,125	55.133	-0.48%
2023-09-27	62.30	62.00	-	-	-	0	0	-	55.40	55.13	-	-	-	0	-	0.00%
2023-09-26	62.30	62.00	-	62.30	62.60	400	24,980	62.450	55.40	55.13	-	55.40	55.67	450	55.533	-1.05%
2023-09-25	62.96	62.00	-	-	-	0	0	-	55.99	55.13	-	-	-	0	-	0.22%
2023-09-22	62.82	62.20	-	62.74	62.82	1,600	100,506	62.816	55.86	55.31	-	55.79	55.86	1,799	55.858	-0.57%
2023-09-21	64.22	63.00	-	65.00	65.00	350	22,750	65.000	56.18	55.11	-	56.86	56.86	400	56.864	-1.71%
2023-09-20	65.34	60.40	-	65.38	65.38	500	32,690	65.380	57.16	52.84	-	57.20	57.20	572	57.197	0.25%
2023-09-19	65.18	60.40	-	65.18	65.18	1,300	84,734	65.180	57.02	52.84	-	57.02	57.02	1,486	57.022	-0.40%
2023-09-18	65.44	60.40	-	-	-	0	0	-	57.25	52.84	-	-	-	0	-	0.00%
2023-09-15	65.44	65.04	-	65.44	65.44	4,500	294,480	65.440	57.25	56.90	-	57.25	57.25	5,144	57.249	1.58%
2023-09-14	64.42	64.42	-	-	-	0	0	-	56.36	56.36	-	-	-	0	-	1.71%
2023-09-13	63.34	63.34	-	-	-	0	0	-	55.41	55.41	-	-	-	0	-	0.35%
2023-09-12	63.12	62.50	-	-	-	0	0	-	55.22	54.68	-	-	-	0	-	0.16%
2023-09-11	63.02	60.40	-	-	-	0	0	-	55.13	52.84	-	-	-	0	-	0.03%
2023-09-07	63.00	62.60	-	63.64	63.78	150	9,553	63.687	55.11	54.76	-	55.67	55.80	171	55.715	-1.22%
2023-09-06	63.78	63.64	-	63.82	63.82	500	31,910	63.820	55.80	55.67	-	55.83	55.83	572	55.832	0.22%
2023-09-05	63.64	63.50	-	63.68	63.90	500	31,898	63.796	55.67	55.55	-	55.71	55.90	572	55.811	0.32%
2023-09-04	63.44	63.30	-	-	-	0	0	-	55.50	55.38	-	-	-	0	-	0.28%
2023-08-31	63.26	60.40	-	-	-	0	0	-	55.34	52.84	-	-	-	0	-	0.00%
2023-08-30	63.26	60.40	-	63.26	63.26	104	6,576	63.231	55.34	52.84	-	55.34	55.34	119	55.316	2.33%
2023-08-29	61.82	60.40	-	-	-	0	0	-	54.08	52.84	-	-	-	0	-	0.13%
2023-08-28	61.74	60.40	-	-	-	0	0	-	54.01	52.84	-	-	-	0	-	0.00%
2023-08-25	61.74	60.40	-	-	-	0	0	-	54.01	52.84	-	-	-	0	-	-1.03%
2023-08-24	62.38	60.40	62.54	62.38	62.38	2,600	162,188	62.380	54.57	52.84	54.71	54.57	54.57	2,972	54.572	1.43%
2023-08-23	61.50	60.40	-	-	-	0	0	-	53.80	52.84	-	-	-	0	-	0.72%
2023-08-22	61.06	60.40	-	-	-	0	0	-	53.42	52.84	-	-	-	0	-	0.10%
2023-08-21	61.00	60.00	61.00	61.10	61.10	50	3,055	61.100	53.36	52.49	53.36	53.45	53.45	57	53.452	0.63%
2023-08-18	60.62	60.00	-	60.62	61.38	600	36,662	61.103	53.03	52.49	-	53.03	53.70	686	53.455	-0.66%
2023-08-17	61.02	60.80	-	-	-	0	0	-	53.38	53.19	-	-	-	0	-	0.20%
2023-08-16	60.90	60.90	61.28	60.90	61.94	500	30,800	61.600	53.28	53.28	53.61	53.28	54.19	572	53.890	-0.59%
2023-08-15	61.26	61.06	-	-	-	0	0	-	53.59	53.42	-	-	-	0	-	0.00%
2023-08-14	61.26	60.20	-	61.20	61.40	200	12,256	61.280	53.59	52.66	-	53.54	53.71	229	53.610	-0.39%
2023-08-11	61.50	61.00	-	61.50	61.58	100	6,154	61.540	53.80	53.36	-	53.80	53.87	114	53.837	-0.81%
2023-08-10	62.00	61.50	-	-	-	0	0	-	54.24	53.80	-	-	-	0	-	-0.42%
2023-08-09	62.26	61.50	-	62.60	62.60	150	9,390	62.600	54.47	53.80	-	54.76	54.76	171	54.765	-0.48%
2023-08-08	62.56	61.00	-	62.14	62.56	7,000	436,882	62.412	54.73	53.36	-	54.36	54.73	8,002	54.600	0.58%
2023-08-07	62.20	62.10	-	-	-	0	0	-	54.41	54.33	-	-	-	0	-	0.68%
2023-08-04	61.78	61.00	-	-	-	0	0	-	54.05	53.36	-	-	-	0	-	0.78%
2023-08-03	61.30	61.30	-	61.30	61.30	50	3,065	61.300	53.63	53.63	-	53.63	53.63	57	53.627	-1.95%
2023-08-02	62.52	60.00	-	62.70	63.44	150	9,442	62.947	54.69	52.49	-	54.85	55.50	171	55.068	-1.98%
2023-08-01	63.78	60.00	-	63.88	63.88	50	3,194	63.880	55.80	52.49	-	55.88	55.88	57	55.884	-0.19%
2023-07-31	63.90	60.00	-	-	-	0	0	-	55.90	52.49	-	-	-	0	-	0.00%
2023-07-28	63.90	60.00	-	64.30	64.30	200	12,860	64.300	55.90	52.49	-	56.25	56.25	229	56.252	-0.62%
2023-07-27	64.30	60.00	64.36	64.30	64.44	6,750	434,751	64.408	56.25	52.49	56.30	56.25	56.37	7,716	56.346	0.85%
2023-07-26	63.76	63.16	-	63.20	63.76	250	15,828	63.312	55.78	55.25	-	55.29	55.78	286	55.387	0.95%
2023-07-25	63.16	-	-	63.16	63.16	350	22,106	63.160	55.25	-	-	55.25	55.25	400	55.254	1.02%
2023-07-24	62.52	61.50	-	62.32	62.52	7,750	483,890	62.437	54.69	53.80	-	54.52	54.69	8,859	54.622	0.00%
2023-07-21	62.52	62.00	-	62.52	62.52	50	3,126	62.520	54.69	54.24	-	54.69	54.69	57	54.695	-0.57%
2023-07-20	62.88	62.88	-	-	-	0	0	-	55.01	55.01	-	-	-	0	-	0.00%
2023-07-19	62.88	-	-	62.92	62.92	700	44,044	62.920	55.01	-	-	55.04	55.04	800	55.045	0.06%
2023-07-18	62.84	62.84	-	-	-	0	0	-	54.97	54.97	-	-	-	0	-	0.03%
2023-07-14	62.82	62.80	-	-	-	0	0	-	54.96	54.94	-	-	-	0	-	0.96%
2023-07-13	62.22	-	-	62.22	62.52	950	59,154	62.267	54.43	-	-	54.43	54.69	1,086	54.474	2.37%
2023-07-12	60.78	60.78	-	-	-	0	0	-	53.17	53.17	-	-	-	0	-	2.01%
2023-07-11	59.58	59.46	-	59.22	59.74	5,700	339,250	59.518	52.12	52.02	-	51.81	52.26	6,516	52.068	0.61%
2023-07-10	59.22	59.22	59.60	-	-	0	0	-	51.81	51.81	52.14	-	-	0	-	0.10%
2023-07-07	59.16	59.00	59.38	-	-	0	0	-	51.76	51.62	51.95	-	-	0	-	-1.00%
2023-07-06	59.76	-	-	60.00	60.00	4,250	255,000	60.000	52.28	-	-	52.49	52.49	4,858	52.490	-1.45%
2023-07-05	60.64	60.00	-	-	-	0	0	-	53.05	52.49	-	-	-	0	-	0.00%
2023-07-04	60.64	60.00	-	60.64	60.84	1,450	87,938	60.647	53.05	52.49	-	53.05	53.22	1,657	53.056	-0.59%
2023-07-03	61.00	60.02	61.00	61.00	61.00	900	54,900	61.000	53.36	52.51	53.36	53.36	53.36	1,029	53.365	2.35%
2023-06-30	59.60	-	59.60	59.62	59.64	300	17,888	59.627	52.14	-	52.14	52.16	52.18	343	52.163	-0.53%
2023-06-29	59.92	59.80	-	-	-	0	0	-	52.42	52.32	-	-	-	0	-	-0.40%
2023-06-28	60.16	59.80	-	-	-	0	0	-	52.63	52.32	-	-	-	0	-	0.00%
2023-06-27	60.16	-	-	59.76	60.26	1,400	83,866	59.904	52.63	-	-	52.28	52.72	1,600	52.406	0.87%
2023-06-26	59.64	-	59.64	59.80	59.88	900	53,876	59.862	52.18	-	52.18	52.32	52.39	1,029	52.369	-0.80%
2023-06-23	61.16	59.00	-	61.16	61.80	5,200	318,746	61.297	52.59	50.74	-	52.59	53.15	6,047	52.713	-1.74%
2023-06-21	62.24	61.80	-	-	-	0	0	-	53.52	53.15	-	-	-	0	-	0.00%
2023-06-20	62.24	-	62.80	62.24	62.80	2,200	137,068	62.304	53.52	-	54.01	53.52	54.01	2,558	53.578	-1.58%
2023-06-19	63.24	62.80	-	62.96	63.24	1,000	63,102	63.102	54.38	54.01	-	54.14	54.38	1,163	54.265	-0.22%
2023-06-16	63.38	62.70	-	62.96	63.40	1,000	63,332	63.332	54.50	53.92	-	54.14	54.52	1,163	54.463	1.08%
2023-06-15	62.70	62.40	62.80	-	-	0	0	-	53.92	53.66	54.01	-	-	0	-	0.00%
2023-06-14	62.70	61.90	-	62.34	63.52	3,200	200,977	62.805	53.92	53.23	-	53.61	54.62	3,721	54.010	1.36%
2023-06-13	61.86	61.40	62.50	61.74	62.10	4,200	260,280	61.971	53.20	52.80	53.75	53.09	53.40	4,884	53.293	0.72%
2023-06-12	61.42	-	-	-	-	0	0	-	52.82	-	-	-	-	0	-	0.16%
2023-06-09	61.32	-	65.00	-	-	0	0	-	52.73	-	55.90	-	-	0	-	0.26%
2023-06-08	61.16	61.16	61.58	60.78	66.28	3,600	224,997	62.499	52.59	52.59	52.96	52.27	57.00	4,186	53.747	0.07%
2023-06-07	61.12	-	61.12	-	-	0	0	-	52.56	-	52.56	-	-	0	-	-1.42%
2023-06-06	62.00	-	62.00	62.00	62.00	500	31,000	62.000	53.32	-	53.32	53.32	53.32	581	53.317	2.99%
2023-06-05	60.20	60.18	60.78	60.20	61.62	4,000	243,661	60.915	51.77	51.75	52.27	51.77	52.99	4,651	52.385	0.47%
2023-06-02	59.92	59.92	62.00	59.90	61.62	400	24,136	60.340	51.53	51.53	53.32	51.51	52.99	465	51.890	1.56%
2023-06-01	59.00	-	62.00	58.84	59.16	9,300	547,774	58.900	50.74	-	53.32	50.60	50.88	10,814	50.652	-0.17%
2023-05-31	59.10	-	62.00	-	-	0	0	-	50.82	-	53.32	-	-	0	-	-0.57%
2023-05-30	59.44	-	62.00	-	-	0	0	-	51.12	-	53.32	-	-	0	-	0.07%
2023-05-29	59.40	-	62.00	59.32	59.32	1,000	59,320	59.320	51.08	-	53.32	51.01	51.01	1,163	51.013	0.47%
2023-05-25	59.12	57.00	59.52	58.82	59.22	4,700	278,222	59.196	50.84	49.02	51.18	50.58	50.93	5,465	50.906	0.54%
2023-05-24	58.80	-	62.00	58.80	60.64	10,100	609,640	60.360	50.57	-	53.32	50.57	52.15	11,745	51.907	0.00%
2023-05-23	58.80	-	62.00	-	-	0	0	-	50.57	-	53.32	-	-	0	-	0.00%
2023-05-22	58.80	57.00	62.00	58.80	58.80	4,000	235,200	58.800	50.57	49.02	53.32	50.57	50.57	4,651	50.565	0.17%
2023-05-19	58.70	-	62.00	-	-	0	0	-	50.48	-	53.32	-	-	0	-	0.44%
2023-05-18	58.44	-	62.00	58.18	58.38	2,100	122,578	58.370	50.26	-	53.32	50.03	50.20	2,442	50.196	1.60%
2023-05-17	57.52	-	62.00	57.52	58.22	4,400	254,696	57.885	49.46	-	53.32	49.46	50.07	5,117	49.779	-1.51%
2023-05-16	58.40	58.10	62.00	-	-	0	0	-	50.22	49.96	53.32	-	-	0	-	0.00%
2023-05-15	58.40	58.00	62.00	-	-	0	0	-	50.22	49.88	53.32	-	-	0	-	-0.21%
2023-05-12	58.52	57.00	62.00	58.00	58.58	1,100	64,296	58.451	50.32	49.02	53.32	49.88	50.38	1,279	50.265	-0.31%
2023-05-11	58.70	58.00	62.00	-	-	0	0	-	50.48	49.88	53.32	-	-	0	-	-0.03%
2023-05-10	58.72	58.00	62.00	58.80	58.86	2,100	123,486	58.803	50.50	49.88	53.32	50.57	50.62	2,442	50.568	0.03%
2023-05-09	58.70	-	62.00	-	-	0	0	-	50.48	-	53.32	-	-	0	-	0.00%
2023-05-08	58.70	58.42	62.00	-	-	0	0	-	50.48	50.24	53.32	-	-	0	-	0.48%
2023-05-05	58.42	57.70	62.00	58.50	62.00	2,200	129,053	58.660	50.24	49.62	53.32	50.31	53.32	2,558	50.445	0.76%
2023-05-04	57.98	57.98	62.00	-	-	0	0	-	49.86	49.86	53.32	-	-	0	-	0.17%
2023-05-03	57.88	57.72	62.00	57.72	57.92	3,650	210,688	57.723	49.77	49.64	53.32	49.64	49.81	4,244	49.639	-0.52%
2023-05-02	58.18	58.10	62.00	-	-	0	0	-	50.03	49.96	53.32	-	-	0	-	0.00%
2023-04-28	58.18	57.98	62.00	58.32	59.98	6,100	362,392	59.409	50.03	49.86	53.32	50.15	51.58	7,093	51.089	0.55%
2023-04-27	57.86	57.56	62.00	-	-	0	0	-	49.76	49.50	53.32	-	-	0	-	0.00%
2023-04-26	57.86	57.54	62.00	57.92	57.92	50	2,896	57.920	49.76	49.48	53.32	49.81	49.81	58	49.809	-0.69%
2023-04-25	58.26	-	62.00	58.62	58.62	250	14,655	58.620	50.10	-	53.32	50.41	50.41	291	50.411	-0.75%
2023-04-24	58.70	-	62.00	58.70	58.70	100	5,870	58.700	50.48	-	53.32	50.48	50.48	116	50.479	-0.07%
2023-04-21	58.74	56.00	62.00	58.74	61.58	1,800	107,846	59.914	50.51	48.16	53.32	50.51	52.96	2,093	51.524	-1.77%
2023-04-20	59.80	59.50	62.00	59.44	59.92	2,200	130,864	59.484	51.43	51.17	53.32	51.12	51.53	2,558	51.153	-0.20%
2023-04-19	59.92	-	62.00	-	-	0	0	-	51.53	-	53.32	-	-	0	-	-0.40%
2023-04-18	60.16	-	62.00	-	-	0	0	-	51.74	-	53.32	-	-	0	-	0.00%
2023-04-17	60.16	-	62.00	-	-	1	59	59.000	51.74	-	53.32	-	-	1	50.737	0.00%
2023-04-14	60.16	-	62.00	60.16	60.78	1,251	75,375	60.252	51.74	-	53.32	51.74	52.27	1,455	51.814	0.30%
2023-04-13	59.98	59.98	62.00	-	-	0	0	-	51.58	51.58	53.32	-	-	0	-	1.25%
2023-04-12	59.24	59.24	62.00	59.24	61.58	12,100	729,448	60.285	50.94	50.94	53.32	50.94	52.96	14,070	51.842	-0.13%
2023-04-11	59.32	-	60.44	59.32	61.30	9,650	582,024	60.313	51.01	-	51.98	51.01	52.72	11,221	51.867	1.02%
2023-04-06	58.72	-	62.00	58.72	60.50	8,400	500,567	59.591	50.50	-	53.32	50.50	52.03	9,768	51.246	-1.18%
2023-04-04	59.42	-	62.00	59.20	59.20	250	14,800	59.200	51.10	-	53.32	50.91	50.91	291	50.909	0.81%
2023-04-03	58.94	-	62.00	58.94	59.26	700	41,432	59.189	50.69	-	53.32	50.69	50.96	814	50.900	-0.51%
2023-03-31	59.24	58.60	59.70	59.40	59.70	5,700	341,450	59.904	50.94	50.39	51.34	51.08	51.34	6,628	51.514	-0.34%
2023-03-30	59.44	58.58	62.00	58.70	59.44	2,000	117,510	58.755	51.12	50.38	53.32	50.48	51.12	2,326	50.527	1.47%
2023-03-29	58.58	-	59.00	-	-	0	0	-	50.38	-	50.74	-	-	0	-	0.00%
2023-03-28	58.58	58.58	59.00	-	-	0	0	-	50.38	50.38	50.74	-	-	0	-	0.17%
2023-03-27	58.48	57.00	62.00	58.56	58.56	1,800	105,408	58.560	50.29	49.02	53.32	50.36	50.36	2,093	50.359	-0.68%
2023-03-24	59.34	59.00	62.00	59.34	59.34	50	2,967	59.340	50.63	50.34	52.90	50.63	50.63	59	50.634	-0.07%
2023-03-23	59.38	58.88	62.00	-	-	0	0	-	50.67	50.24	52.90	-	-	0	-	1.06%
2023-03-22	58.76	-	62.00	-	-	0	0	-	50.14	-	52.90	-	-	0	-	0.62%
2023-03-21	58.40	58.20	62.00	-	-	0	0	-	49.83	49.66	52.90	-	-	0	-	1.11%
2023-03-20	57.76	-	62.00	57.76	58.22	200	11,617	58.085	49.29	-	52.90	49.29	49.68	234	49.563	-1.20%
2023-03-17	58.46	-	62.00	-	-	0	0	-	49.88	-	52.90	-	-	0	-	0.90%
2023-03-16	57.94	57.94	62.00	57.94	58.00	700	40,597	57.996	49.44	49.44	52.90	49.44	49.49	820	49.487	-1.13%
2023-03-15	58.60	-	62.00	58.54	58.54	1,000	58,540	58.540	50.00	-	52.90	49.95	49.95	1,172	49.952	0.48%
2023-03-14	58.32	58.00	62.00	58.60	58.60	50	2,930	58.600	49.76	49.49	52.90	50.00	50.00	59	50.003	-2.05%
2023-03-13	59.54	59.00	62.00	59.54	59.70	1,050	62,555	59.576	50.80	50.34	52.90	50.80	50.94	1,231	50.836	1.60%
2023-03-10	58.60	58.00	59.28	58.60	59.26	4,300	253,449	58.942	50.00	49.49	50.58	50.00	50.57	5,039	50.294	-1.94%
2023-03-09	59.76	-	62.00	59.76	60.26	4,100	246,041	60.010	50.99	-	52.90	50.99	51.42	4,805	51.206	0.07%
2023-03-08	59.72	59.00	62.00	59.72	59.72	50	2,986	59.720	50.96	50.34	52.90	50.96	50.96	59	50.959	-1.94%
2023-03-07	60.90	-	62.00	59.70	60.94	16,000	965,722	60.358	51.97	-	52.90	50.94	52.00	18,751	51.503	0.30%
2023-03-06	60.72	59.00	62.00	59.38	60.72	4,300	257,669	59.923	51.81	50.34	52.90	50.67	51.81	5,039	51.132	1.20%
2023-03-03	60.00	58.00	62.00	60.00	60.00	200	12,000	60.000	51.20	49.49	52.90	51.20	51.20	234	51.197	0.03%
2023-03-02	59.98	59.80	60.18	60.10	60.10	50	3,005	60.100	51.18	51.03	51.35	51.28	51.28	59	51.283	0.37%
2023-03-01	59.76	-	62.00	-	-	0	0	-	50.99	-	52.90	-	-	0	-	1.29%
2023-02-28	59.00	-	62.00	-	-	0	0	-	50.34	-	52.90	-	-	0	-	0.00%
2023-02-27	59.00	-	62.00	59.00	60.28	4,550	273,753	60.165	50.34	-	52.90	50.34	51.44	5,332	51.339	-1.80%
2023-02-24	60.08	-	60.42	60.42	60.42	100	6,042	60.420	51.27	-	51.56	51.56	51.56	117	51.556	0.43%
2023-02-23	59.82	58.00	62.00	-	-	0	0	-	51.04	49.49	52.90	-	-	0	-	0.27%
2023-02-22	59.66	-	62.00	59.78	59.78	2,000	119,560	59.780	50.91	-	52.90	51.01	51.01	2,344	51.010	-0.70%
2023-02-21	60.08	59.00	60.22	59.38	60.16	12,650	756,416	59.796	51.27	50.34	51.39	50.67	51.33	14,825	51.023	0.64%
2023-02-20	59.70	58.00	62.00	-	-	0	0	-	50.94	49.49	52.90	-	-	0	-	0.00%
2023-02-17	59.70	58.00	62.00	59.82	59.82	4,000	239,280	59.820	50.94	49.49	52.90	51.04	51.04	4,688	51.044	0.13%
2023-02-16	59.62	58.00	62.00	-	-	0	0	-	50.87	49.49	52.90	-	-	0	-	0.17%
2023-02-15	59.52	-	62.00	59.52	60.08	2,200	131,192	59.633	50.79	-	52.90	50.79	51.27	2,578	50.884	-0.93%
2023-02-14	60.08	60.08	62.00	-	-	0	0	-	51.27	51.27	52.90	-	-	0	-	0.37%
2023-02-13	59.86	-	62.00	59.86	59.86	50	2,993	59.860	51.08	-	52.90	51.08	51.08	59	51.078	-0.70%
2023-02-10	60.28	55.00	60.74	60.38	60.48	850	51,328	60.386	51.44	46.93	51.83	51.52	51.61	996	51.527	-0.17%
2023-02-09	60.38	-	62.00	-	-	0	0	-	51.52	-	52.90	-	-	0	-	0.00%
2023-02-08	60.38	-	62.00	59.88	59.88	50	2,994	59.880	51.52	-	52.90	51.10	51.10	59	51.095	0.84%
2023-02-07	59.88	55.00	59.88	59.88	59.88	200	11,976	59.880	51.10	46.93	51.10	51.10	51.10	234	51.095	0.91%
2023-02-06	59.34	-	62.00	59.34	60.40	8,950	536,165	59.907	50.63	-	52.90	50.63	51.54	10,489	51.118	-1.92%
2023-02-03	60.50	60.50	62.00	60.50	60.60	1,500	90,786	60.524	51.62	51.62	52.90	51.62	51.71	1,758	51.645	-1.08%
2023-02-02	61.16	60.12	62.00	60.62	61.16	400	24,392	60.980	52.19	51.30	52.90	51.73	52.19	469	52.034	1.73%
2023-02-01	60.12	-	62.00	59.84	60.00	300	17,960	59.867	51.30	-	52.90	51.06	51.20	352	51.084	0.60%
2023-01-31	59.76	-	62.00	59.68	60.00	800	47,828	59.785	50.99	-	52.90	50.92	51.20	938	51.014	-0.99%
2023-01-30	60.36	60.00	62.00	60.36	61.00	7,600	460,608	60.606	51.50	51.20	52.90	51.50	52.05	8,907	51.715	-0.98%
2023-01-27	60.96	60.00	62.00	60.92	61.18	1,550	94,702	61.098	52.02	51.20	52.90	51.98	52.20	1,816	52.134	0.53%
2023-01-26	60.64	60.00	62.00	60.08	60.64	200	12,072	60.360	51.74	51.20	52.90	51.27	51.74	234	51.505	1.47%
2023-01-20	59.76	58.70	-	59.62	59.76	200	11,938	59.690	50.99	50.09	-	50.87	50.99	234	50.933	1.49%
2023-01-19	58.88	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-01-18	58.88	-	-	58.72	58.86	300	17,638	58.793	50.24	-	-	50.11	50.22	352	50.168	-0.03%
2023-01-17	58.90	58.56	-	58.84	58.90	500	29,435	58.870	50.26	49.97	-	50.21	50.26	586	50.233	-0.27%
2023-01-16	59.06	58.28	-	58.68	59.06	1,250	73,581	58.865	50.40	49.73	-	50.07	50.40	1,465	50.229	1.34%
2023-01-13	58.28	58.28	58.54	58.28	58.28	250	14,570	58.280	49.73	49.73	49.95	49.73	49.73	293	49.730	1.18%
2023-01-12	57.60	45.00	57.68	57.48	57.60	1,000	57,498	57.498	49.15	38.40	49.22	49.05	49.15	1,172	49.063	0.21%
2023-01-11	57.48	-	57.48	57.50	57.64	300	17,285	57.617	49.05	-	49.05	49.06	49.18	352	49.164	0.14%
2023-01-10	57.40	-	-	57.40	57.66	200	11,506	57.530	48.98	-	-	48.98	49.20	234	49.090	-0.31%
2023-01-09	57.58	-	57.58	57.30	57.64	700	40,150	57.357	49.13	-	49.13	48.89	49.18	820	48.942	2.71%
2023-01-06	56.06	55.40	56.06	56.08	56.08	600	33,648	56.080	47.84	47.27	47.84	47.85	47.85	703	47.853	1.05%
2023-01-05	55.48	55.40	55.90	55.58	55.66	450	25,021	55.602	47.34	47.27	47.70	47.43	47.49	527	47.445	0.04%
2023-01-04	55.46	55.16	55.54	55.46	55.46	250	13,865	55.460	47.32	47.07	47.39	47.32	47.32	293	47.324	0.29%
2023-01-03	55.30	55.20	-	54.96	55.58	16,650	919,145	55.204	47.19	47.10	-	46.90	47.43	19,513	47.105	-0.50%
2022-12-30	55.58	55.58	-	-	-	0	0	-	47.43	47.43	-	-	-	0	-	0.25%
2022-12-29	55.44	-	-	55.32	55.44	400	22,152	55.380	47.31	-	-	47.20	47.31	469	47.255	-0.86%
2022-12-28	55.92	55.92	-	55.92	56.30	1,250	70,023	56.018	47.72	47.72	-	47.72	48.04	1,465	47.800	-0.96%
2022-12-23	56.46	56.14	56.48	-	-	0	0	-	48.18	47.90	48.19	-	-	0	-	-0.51%
2022-12-22	57.56	-	-	57.38	57.86	4,550	262,088	57.602	48.42	-	-	48.27	48.68	5,408	48.459	2.09%
2022-12-21	56.38	56.20	56.88	56.36	56.36	50	2,818	56.360	47.43	47.28	47.85	47.41	47.41	59	47.415	1.40%
2022-12-20	55.60	-	56.28	55.60	56.04	950	52,903	55.687	46.78	-	47.35	46.78	47.15	1,129	46.849	-1.31%
2022-12-19	56.34	56.18	57.00	56.34	56.34	150	8,451	56.340	47.40	47.26	47.95	47.40	47.40	178	47.398	-0.18%
2022-12-16	56.44	56.10	56.44	-	-	0	0	-	47.48	47.20	47.48	-	-	0	-	-0.39%
2022-12-15	56.66	46.70	57.20	56.92	57.02	2,300	130,932	56.927	47.67	39.29	48.12	47.89	47.97	2,734	47.892	0.07%
2022-12-14	56.62	56.62	57.02	-	-	0	0	-	47.63	47.63	47.97	-	-	0	-	1.29%
2022-12-13	55.90	-	-	-	-	0	0	-	47.03	-	-	-	-	0	-	0.40%
2022-12-12	55.68	55.00	56.20	55.44	55.52	1,100	61,056	55.505	46.84	46.27	47.28	46.64	46.71	1,308	46.696	-1.45%
2022-12-09	56.50	55.92	-	56.44	56.50	100	5,647	56.470	47.53	47.04	-	47.48	47.53	119	47.507	2.58%
2022-12-08	55.08	55.00	55.32	55.02	55.02	300	16,506	55.020	46.34	46.27	46.54	46.29	46.29	357	46.287	-0.51%
2022-12-07	55.36	-	-	-	-	0	0	-	46.57	-	-	-	-	0	-	-0.65%
2022-12-06	55.72	-	-	55.72	56.02	1,150	64,393	55.994	46.88	-	-	46.88	47.13	1,367	47.107	-1.69%
2022-12-05	56.68	-	57.38	56.68	57.20	350	19,896	56.846	47.68	-	48.27	47.68	48.12	416	47.823	0.60%
2022-12-02	56.34	-	-	56.12	57.02	1,550	87,433	56.408	47.40	-	-	47.21	47.97	1,842	47.455	-1.19%
2022-12-01	57.02	55.80	57.30	55.90	57.02	8,500	480,638	56.546	47.97	46.94	48.21	47.03	47.97	10,104	47.571	2.19%
2022-11-30	55.80	55.56	-	55.40	55.74	3,850	213,926	55.565	46.94	46.74	-	46.61	46.89	4,576	46.746	1.75%
2022-11-29	54.84	46.70	56.18	54.82	54.82	1,200	65,784	54.820	46.14	39.29	47.26	46.12	46.12	1,426	46.119	1.18%
2022-11-28	54.20	53.98	54.20	54.20	55.34	1,400	76,215	54.439	45.60	45.41	45.60	45.60	46.56	1,664	45.799	-1.78%
2022-11-25	55.18	54.92	55.18	55.34	55.34	100	5,534	55.340	46.42	46.20	46.42	46.56	46.56	119	46.557	0.47%
2022-11-24	54.92	51.04	58.00	54.90	54.92	650	35,690	54.908	46.20	42.94	48.79	46.19	46.20	773	46.193	1.33%
2022-11-23	54.20	50.74	58.00	53.58	53.98	250	13,415	53.660	45.60	42.69	48.79	45.08	45.41	297	45.143	1.50%
2022-11-22	53.40	53.14	53.40	52.80	53.58	5,250	279,776	53.291	44.92	44.71	44.92	44.42	45.08	6,240	44.833	0.26%
2022-11-21	53.26	53.18	58.00	53.18	53.34	150	7,985	53.233	44.81	44.74	48.79	44.74	44.87	178	44.784	-0.71%
2022-11-18	53.64	49.96	54.22	53.64	53.98	2,200	118,642	53.928	45.13	42.03	45.61	45.13	45.41	2,615	45.369	-0.85%
2022-11-17	54.10	49.66	58.00	53.82	54.10	350	18,867	53.906	45.51	41.78	48.79	45.28	45.51	416	45.350	-1.46%
2022-11-16	54.90	54.88	58.00	54.40	55.00	2,400	131,964	54.985	46.19	46.17	48.79	45.77	46.27	2,853	46.258	0.00%
2022-11-15	54.90	54.90	55.00	-	-	100	5,478	54.780	46.19	46.19	46.27	-	-	119	46.085	1.63%
2022-11-14	54.02	54.02	58.00	54.00	54.48	1,750	94,664	54.094	45.45	45.45	48.79	45.43	45.83	2,080	45.508	1.47%
2022-11-11	53.24	48.70	53.40	52.26	55.40	17,450	935,856	53.631	44.79	40.97	44.92	43.97	46.61	20,742	45.119	5.13%
2022-11-10	50.64	48.54	50.88	50.88	50.94	250	12,726	50.904	42.60	40.84	42.80	42.80	42.85	297	42.825	-2.13%
2022-11-09	51.74	51.36	-	50.42	51.74	8,450	431,538	51.070	43.53	43.21	-	42.42	43.53	10,044	42.964	1.93%
2022-11-08	50.76	50.54	50.80	50.50	50.80	900	45,693	50.770	42.70	42.52	42.74	42.48	42.74	1,070	42.712	0.95%
2022-11-07	50.28	50.00	-	49.98	50.28	3,450	172,742	50.070	42.30	42.06	-	42.05	42.30	4,101	42.123	3.12%
2022-11-04	48.76	48.76	-	48.16	50.42	8,500	421,439	49.581	41.02	41.02	-	40.52	42.42	10,104	41.712	2.22%
2022-11-03	47.70	47.70	48.38	47.70	48.00	700	33,509	47.870	40.13	40.13	40.70	40.13	40.38	832	40.272	-2.01%
2022-11-02	48.68	48.68	48.90	48.50	48.70	550	26,756	48.647	40.95	40.95	41.14	40.80	40.97	654	40.926	0.45%
2022-11-01	48.46	47.92	-	47.92	48.46	5,850	281,283	48.083	40.77	40.31	-	40.31	40.77	6,954	40.451	1.13%
2022-10-31	47.92	45.60	47.92	47.94	47.94	200	9,588	47.940	40.31	38.36	40.31	40.33	40.33	238	40.331	-0.04%
2022-10-28	47.94	45.62	49.12	47.94	47.94	100	4,794	47.940	40.33	38.38	41.32	40.33	40.33	119	40.331	-2.40%
2022-10-27	49.12	48.76	49.12	49.06	49.12	200	9,818	49.090	41.32	41.02	41.32	41.27	41.32	238	41.299	2.12%
2022-10-26	48.10	45.64	-	-	-	0	0	-	40.47	38.40	-	-	-	0	-	0.21%
2022-10-25	48.00	45.10	-	48.00	48.04	200	9,604	48.020	40.38	37.94	-	40.38	40.42	238	40.398	-0.12%
2022-10-24	48.06	45.00	48.38	48.06	48.92	8,800	424,583	48.248	40.43	37.86	40.70	40.43	41.16	10,460	40.590	0.75%
2022-10-21	47.70	47.64	-	-	-	0	0	-	40.13	40.08	-	-	-	0	-	0.13%
2022-10-20	47.64	47.50	47.64	47.64	47.64	6,000	285,840	47.640	40.08	39.96	40.08	40.08	40.08	7,132	40.079	-1.37%
2022-10-19	48.30	48.30	48.54	48.30	48.30	2,000	96,600	48.300	40.63	40.63	40.84	40.63	40.63	2,377	40.634	-1.39%
2022-10-18	48.98	48.24	-	47.96	49.02	4,900	239,066	48.789	41.21	40.58	-	40.35	41.24	5,824	41.045	2.25%
2022-10-17	47.90	45.00	-	47.72	48.06	2,200	105,668	48.031	40.30	37.86	-	40.15	40.43	2,615	40.408	-1.28%
2022-10-14	48.52	47.68	-	47.58	48.70	12,750	610,149	47.855	40.82	40.11	-	40.03	40.97	15,155	40.259	2.28%
2022-10-13	47.44	45.00	-	47.06	47.88	24,850	1,182,486	47.585	39.91	37.86	-	39.59	40.28	29,538	40.032	0.17%
2022-10-12	47.36	45.00	-	47.36	47.74	2,600	123,720	47.585	39.84	37.86	-	39.84	40.16	3,091	40.032	-0.08%
2022-10-11	47.40	47.00	-	47.46	47.78	10,250	488,575	47.666	39.88	39.54	-	39.93	40.20	12,184	40.100	-1.58%
2022-10-10	48.16	48.00	-	48.16	48.28	1,250	60,344	48.275	40.52	40.38	-	40.52	40.62	1,486	40.613	-2.67%
2022-10-07	49.48	49.30	-	49.58	49.80	100	4,969	49.690	41.63	41.48	-	41.71	41.90	119	41.803	-1.04%
2022-10-06	50.00	45.00	-	49.74	50.14	3,250	162,153	49.893	42.06	37.86	-	41.85	42.18	3,863	41.974	0.52%
2022-10-05	49.74	49.26	-	49.74	49.96	1,550	77,151	49.775	41.85	41.44	-	41.85	42.03	1,842	41.875	4.94%
2022-10-03	47.40	47.40	48.00	47.40	47.48	350	16,614	47.469	39.88	39.88	40.38	39.88	39.94	416	39.935	-1.17%
2022-09-30	47.96	47.54	-	47.70	47.96	4,100	195,709	47.734	40.35	39.99	-	40.13	40.35	4,874	40.158	2.17%
2022-09-29	46.94	46.94	-	46.66	47.00	905,000	42,366,272	46.814	39.49	39.49	-	39.25	39.54	1,075,738	39.383	-0.38%
2022-09-28	47.12	47.06	-	47.06	48.08	5,700	271,184	47.576	39.64	39.59	-	39.59	40.45	6,775	40.025	-3.56%
2022-09-27	48.86	48.00	51.90	47.98	48.86	15,550	752,872	48.416	41.11	40.38	43.66	40.36	41.11	18,484	40.732	1.33%
2022-09-26	48.22	48.18	51.90	48.12	48.80	58,450	2,841,538	48.615	40.57	40.53	43.66	40.48	41.05	69,477	40.899	-5.19%
2022-09-23	51.30	51.30	51.90	51.30	51.48	3,100	159,354	51.405	42.79	42.79	43.29	42.79	42.94	3,717	42.875	-0.43%
2022-09-22	51.52	51.52	-	51.24	52.00	12,950	667,712	51.561	42.97	42.97	-	42.74	43.37	15,526	43.005	-1.26%
2022-09-21	52.18	52.18	-	52.14	52.42	1,900	99,160	52.189	43.52	43.52	-	43.49	43.72	2,278	43.530	-1.02%
2022-09-20	52.72	52.66	-	52.86	52.86	200	10,572	52.860	43.97	43.92	-	44.09	44.09	240	44.089	1.11%
2022-09-19	52.14	52.04	-	52.14	52.56	1,450	75,777	52.260	43.49	43.40	-	43.49	43.84	1,738	43.588	-0.84%
2022-09-16	52.58	52.56	-	52.58	52.78	5,950	313,139	52.628	43.86	43.84	-	43.86	44.02	7,134	43.896	-2.05%
2022-09-15	53.68	53.50	-	53.68	53.68	400	21,472	53.680	44.77	44.62	-	44.77	44.77	480	44.773	1.09%
2022-09-14	53.10	52.00	-	53.00	53.26	2,700	143,186	53.032	44.29	43.37	-	44.21	44.42	3,237	44.232	-1.63%
2022-09-13	53.98	53.86	-	53.52	53.98	4,100	220,149	53.695	45.02	44.92	-	44.64	45.02	4,916	44.785	0.86%
2022-09-09	53.52	53.50	-	53.52	53.52	12,000	642,240	53.520	44.64	44.62	-	44.64	44.64	14,387	44.639	1.67%
2022-09-08	52.64	52.00	-	52.64	52.90	1,100	58,037	52.761	43.91	43.37	-	43.91	44.12	1,319	44.006	0.84%
2022-09-07	52.20	52.00	-	52.20	53.08	24,050	1,260,673	52.419	43.54	43.37	-	43.54	44.27	28,835	43.721	-3.05%
2022-09-06	53.84	53.84	-	53.78	54.26	900	48,663	54.070	44.91	44.91	-	44.86	45.26	1,079	45.098	-0.44%
2022-09-05	54.08	53.94	-	53.72	54.08	7,200	388,151	53.910	45.11	44.99	-	44.81	45.11	8,632	44.964	0.86%
2022-09-02	53.62	53.50	-	53.54	54.00	13,400	719,340	53.682	44.72	44.62	-	44.66	45.04	16,066	44.774	-0.92%
2022-09-01	54.12	54.02	-	54.12	55.00	5,100	277,554	54.422	45.14	45.06	-	45.14	45.87	6,115	45.392	-2.63%
2022-08-31	55.58	55.40	-	55.10	55.70	500	27,780	55.560	46.36	46.21	-	45.96	46.46	599	46.341	-0.57%
2022-08-30	55.90	55.90	-	-	-	0	0	-	46.62	46.62	-	-	-	0	-	0.65%
2022-08-29	55.54	55.42	-	55.50	55.82	4,800	267,142	55.655	46.32	46.22	-	46.29	46.56	5,755	46.420	-2.87%
2022-08-26	57.18	56.46	-	57.18	57.36	450	25,803	57.340	47.69	47.09	-	47.69	47.84	540	47.825	1.60%
2022-08-25	56.28	-	-	-	-	0	0	-	46.94	-	-	-	-	0	-	0.00%
2022-08-24	56.28	54.76	-	56.28	56.38	5,500	309,990	56.362	46.94	45.67	-	46.94	47.02	6,594	47.010	0.86%
2022-08-23	55.80	55.80	-	55.80	56.02	900	50,337	55.930	46.54	46.54	-	46.54	46.72	1,079	46.649	-1.31%
2022-08-22	56.54	56.52	-	56.52	57.12	2,300	130,450	56.717	47.16	47.14	-	47.14	47.64	2,758	47.306	-1.02%
2022-08-19	57.12	56.88	-	57.12	57.12	300	17,136	57.120	47.64	47.44	-	47.64	47.64	360	47.642	0.85%
2022-08-18	56.64	56.28	-	56.64	56.64	1,800	101,952	56.640	47.24	46.94	-	47.24	47.24	2,158	47.242	-0.04%
2022-08-17	56.66	56.66	-	56.60	56.64	350	19,820	56.629	47.26	47.26	-	47.21	47.24	420	47.232	0.43%
2022-08-16	56.42	56.32	-	56.10	56.50	700	39,510	56.443	47.06	46.97	-	46.79	47.12	839	47.077	-0.81%
2022-08-15	56.88	56.80	-	56.88	57.08	1,000	56,958	56.958	47.44	47.38	-	47.44	47.61	1,199	47.507	-0.94%
2022-08-12	57.42	57.20	57.50	57.20	57.42	950	54,452	57.318	47.89	47.71	47.96	47.71	47.89	1,139	47.807	0.95%
2022-08-11	56.88	56.32	57.02	56.88	56.96	850	48,352	56.885	47.44	46.97	47.56	47.44	47.51	1,019	47.446	1.90%
2022-08-10	55.82	55.00	-	55.78	55.92	5,200	290,401	55.846	46.56	45.87	-	46.52	46.64	6,235	46.580	-0.71%
2022-08-09	56.22	55.76	56.22	56.22	56.22	250	14,055	56.220	46.89	46.51	46.89	46.89	46.89	300	46.891	1.37%
2022-08-08	55.46	55.46	-	55.46	55.46	100	5,546	55.460	46.26	46.26	-	46.26	46.26	120	46.257	-0.25%
2022-08-05	55.60	55.60	-	-	-	0	0	-	46.37	46.37	-	-	-	0	-	1.02%
2022-08-04	55.04	55.04	-	55.00	55.24	1,300	71,613	55.087	45.91	45.91	-	45.87	46.07	1,559	45.946	-0.65%
2022-08-03	55.40	55.36	-	55.36	55.40	500	27,688	55.376	46.21	46.17	-	46.17	46.21	599	46.187	-0.40%
2022-08-02	55.62	55.56	-	55.58	56.00	1,500	83,472	55.648	46.39	46.34	-	46.36	46.71	1,798	46.414	-1.14%
2022-08-01	56.26	56.26	-	56.22	56.26	250	14,057	56.228	46.92	46.92	-	46.89	46.92	300	46.898	0.57%
2022-07-29	55.94	55.90	-	55.94	55.98	150	8,395	55.967	46.66	46.62	-	46.66	46.69	180	46.680	1.19%
2022-07-28	55.28	55.28	-	55.16	55.36	3,900	215,572	55.275	46.11	46.11	-	46.01	46.17	4,676	46.103	0.00%
2022-07-27	55.28	55.14	55.50	55.20	55.28	500	27,624	55.248	46.11	45.99	46.29	46.04	46.11	599	46.081

Recommend Webb-site to a friend