China Resources Beer (Holdings) Company Limited: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	80291	2023-06-19			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-31	0	23.56	23.50	26.00	23.58	23.60	3,000	70,770	23.590	23.56	23.50	26.00	23.58	23.60	3,000	23.590	-0.93%
2025-12-30	0	23.78	23.74	26.00	23.78	23.92	16,000	381,310	23.832	23.78	23.74	26.00	23.78	23.92	16,000	23.832	-1.49%
2025-12-29	0	24.14	24.10	25.80	24.14	24.50	6,500	158,170	24.334	24.14	24.10	25.80	24.14	24.50	6,500	24.334	-1.63%
2025-12-24	0	24.54	24.50	24.60	24.54	24.62	1,500	36,890	24.593	24.54	24.50	24.60	24.54	24.62	1,500	24.593	0.08%
2025-12-23	0	24.52	23.00	25.50	24.62	24.62	3,000	73,860	24.620	24.52	23.00	25.50	24.62	24.62	3,000	24.620	0.08%
2025-12-22	0	24.50	24.42	25.50	24.42	24.50	3,000	73,340	24.447	24.50	24.42	25.50	24.42	24.50	3,000	24.447	-0.41%
2025-12-19	0	24.60	23.70	24.90	-	-	0	0	-	24.60	23.70	24.90	-	-	0	-	0.41%
2025-12-18	0	24.50	24.48	25.78	24.50	24.60	20,000	491,000	24.550	24.50	24.48	25.78	24.50	24.60	20,000	24.550	-0.65%
2025-12-17	0	24.66	23.70	24.90	24.60	24.82	18,500	458,310	24.774	24.66	23.70	24.90	24.60	24.82	18,500	24.774	1.07%
2025-12-16	0	24.40	24.00	25.68	24.36	24.40	2,500	60,940	24.376	24.40	24.00	25.68	24.36	24.40	2,500	24.376	0.74%
2025-12-15	0	24.22	23.70	26.50	24.22	24.24	30,000	727,160	24.239	24.22	23.70	26.50	24.22	24.24	30,000	24.239	-0.49%
2025-12-12	0	24.34	24.24	26.50	24.24	24.26	40,000	970,000	24.250	24.34	24.24	26.50	24.24	24.26	40,000	24.250	1.25%
2025-12-11	0	24.04	24.00	26.50	24.04	24.08	13,000	312,700	24.054	24.04	24.00	26.50	24.04	24.08	13,000	24.054	0.17%
2025-12-10	0	24.00	23.92	26.50	23.98	24.04	13,000	312,060	24.005	24.00	23.92	26.50	23.98	24.04	13,000	24.005	-0.08%
2025-12-09	0	24.02	23.96	25.50	24.04	24.24	15,500	373,610	24.104	24.02	23.96	25.50	24.04	24.24	15,500	24.104	-1.64%
2025-12-08	0	24.42	24.42	25.50	24.40	25.00	40,500	996,610	24.608	24.42	24.42	25.50	24.40	25.00	40,500	24.608	-1.05%
2025-12-05	0	24.68	24.50	26.50	24.68	24.70	4,500	111,130	24.696	24.68	24.50	26.50	24.68	24.70	4,500	24.696	-0.08%
2025-12-04	0	24.70	24.50	26.50	24.68	24.68	1,000	24,680	24.680	24.70	24.50	26.50	24.68	24.68	1,000	24.680	-0.08%
2025-12-03	0	24.72	24.54	26.50	24.72	24.90	15,000	372,040	24.803	24.72	24.54	26.50	24.72	24.90	15,000	24.803	-2.91%
2025-12-02	0	25.46	24.50	26.50	25.70	25.70	2,000	51,400	25.700	25.46	24.50	26.50	25.70	25.70	2,000	25.700	-0.31%
2025-12-01	0	25.54	24.50	26.50	25.80	25.80	1,000	25,800	25.800	25.54	24.50	26.50	25.80	25.80	1,000	25.800	1.19%
2025-11-28	0	25.24	25.16	26.50	25.24	25.24	13,000	328,120	25.240	25.24	25.16	26.50	25.24	25.24	13,000	25.240	1.28%
2025-11-27	0	24.92	24.50	26.50	-	-	0	0	-	24.92	24.50	26.50	-	-	0	-	1.05%
2025-11-26	0	24.66	24.54	26.50	24.68	25.12	6,000	149,580	24.930	24.66	24.54	26.50	24.68	25.12	6,000	24.930	-1.99%
2025-11-25	0	25.16	24.86	26.50	-	-	0	0	-	25.16	24.86	26.50	-	-	0	-	-0.79%
2025-11-24	0	25.36	24.00	26.50	25.12	25.30	6,000	151,620	25.270	25.36	24.00	26.50	25.12	25.30	6,000	25.270	0.96%
2025-11-21	0	25.12	25.06	26.50	25.20	25.52	28,000	707,800	25.279	25.12	25.06	26.50	25.20	25.52	28,000	25.279	-2.10%
2025-11-20	0	25.66	24.00	25.70	25.72	25.72	4,000	102,880	25.720	25.66	24.00	25.70	25.72	25.72	4,000	25.720	0.63%
2025-11-19	0	25.50	24.00	26.50	25.50	25.60	3,000	76,600	25.533	25.50	24.00	26.50	25.50	25.60	3,000	25.533	-0.39%
2025-11-18	0	25.60	24.50	26.50	-	-	0	0	-	25.60	24.50	26.50	-	-	0	-	-0.85%
2025-11-17	0	25.82	24.50	26.50	25.70	25.70	3,000	77,100	25.700	25.82	24.50	26.50	25.70	25.70	3,000	25.700	-1.15%
2025-11-14	0	26.12	24.50	26.24	26.06	26.14	7,500	196,000	26.133	26.12	24.50	26.24	26.06	26.14	7,500	26.133	-1.43%
2025-11-13	0	26.50	24.50	26.54	26.40	26.56	30,500	806,500	26.443	26.50	24.50	26.54	26.40	26.56	30,500	26.443	1.15%
2025-11-12	0	26.20	24.50	26.50	26.00	26.40	46,500	1,214,700	26.123	26.20	24.50	26.50	26.00	26.40	46,500	26.123	2.18%
2025-11-11	0	25.64	24.50	26.00	25.50	25.64	33,000	841,790	25.509	25.64	24.50	26.00	25.50	25.64	33,000	25.509	0.08%
2025-11-10	0	25.62	24.50	25.72	24.84	25.64	43,000	1,086,670	25.271	25.62	24.50	25.72	24.84	25.64	43,000	25.271	4.66%
2025-11-07	0	24.48	24.00	24.68	24.54	24.80	32,000	786,770	24.587	24.48	24.00	24.68	24.54	24.80	32,000	24.587	1.16%
2025-11-06	0	24.20	24.20	-	24.00	24.00	60,000	1,440,000	24.000	24.20	24.20	-	24.00	24.00	60,000	24.000	2.11%
2025-11-05	0	23.70	23.62	-	23.60	23.62	3,000	70,840	23.613	23.70	23.62	-	23.60	23.62	3,000	23.613	-0.42%
2025-11-04	0	23.80	23.78	-	23.80	24.12	49,500	1,186,230	23.964	23.80	23.78	-	23.80	24.12	49,500	23.964	-1.33%
2025-11-03	0	24.12	24.12	25.50	24.10	24.22	14,500	350,210	24.152	24.12	24.12	25.50	24.10	24.22	14,500	24.152	-0.99%
2025-10-31	0	24.36	24.30	-	-	-	0	0	-	24.36	24.30	-	-	-	0	-	0.33%
2025-10-30	0	24.28	24.12	25.50	24.12	24.54	19,500	474,400	24.328	24.28	24.12	25.50	24.12	24.54	19,500	24.328	-2.33%
2025-10-28	0	24.86	23.80	25.50	25.30	25.30	1,000	25,300	25.300	24.86	23.80	25.50	25.30	25.30	1,000	25.300	-1.35%
2025-10-27	0	25.20	23.20	25.50	24.88	25.20	19,500	489,770	25.116	25.20	23.20	25.50	24.88	25.20	19,500	25.116	1.61%
2025-10-24	0	24.80	24.00	25.00	24.76	24.76	500	12,380	24.760	24.80	24.00	25.00	24.76	24.76	500	24.760	0.40%
2025-10-23	0	24.70	24.00	25.20	24.60	24.66	14,500	357,070	24.626	24.70	24.00	25.20	24.60	24.66	14,500	24.626	1.06%
2025-10-22	0	24.44	24.00	25.20	24.26	24.56	11,000	268,360	24.396	24.44	24.00	25.20	24.26	24.56	11,000	24.396	-0.81%
2025-10-21	0	24.64	24.00	24.90	24.74	25.02	34,000	844,280	24.832	24.64	24.00	24.90	24.74	25.02	34,000	24.832	0.82%
2025-10-20	0	24.44	24.00	25.50	24.30	24.44	5,500	133,950	24.355	24.44	24.00	25.50	24.30	24.44	5,500	24.355	2.35%
2025-10-17	0	23.88	23.80	24.60	23.82	24.50	15,500	370,840	23.925	23.88	23.80	24.60	23.82	24.50	15,500	23.925	-1.65%
2025-10-16	0	24.28	23.80	24.50	24.28	24.44	7,500	182,470	24.329	24.28	23.80	24.50	24.28	24.44	7,500	24.329	0.33%
2025-10-15	0	24.20	23.94	25.50	24.00	24.00	3,500	84,000	24.000	24.20	23.94	25.50	24.00	24.00	3,500	24.000	1.17%
2025-10-14	0	23.92	23.90	25.50	23.92	24.48	48,500	1,174,340	24.213	23.92	23.90	25.50	23.92	24.48	48,500	24.213	-3.24%
2025-10-13	0	24.72	24.16	28.60	24.16	24.64	136,000	3,313,980	24.368	24.72	24.16	28.60	24.16	24.64	136,000	24.368	-2.37%
2025-10-10	0	25.32	25.22	25.34	25.24	25.60	45,000	1,146,400	25.476	25.32	25.22	25.34	25.24	25.60	45,000	25.476	1.20%
2025-10-09	0	25.02	24.00	25.14	24.80	25.16	47,000	1,172,930	24.956	25.02	24.00	25.14	24.80	25.16	47,000	24.956	2.21%
2025-10-08	0	24.48	24.34	25.50	24.44	24.48	3,500	85,560	24.446	24.48	24.34	25.50	24.44	24.48	3,500	24.446	-0.81%
2025-10-06	0	24.68	24.00	24.80	-	-	0	0	-	24.68	24.00	24.80	-	-	0	-	-0.80%
2025-10-03	0	24.88	24.50	25.50	24.80	24.80	10,000	248,000	24.800	24.88	24.50	25.50	24.80	24.80	10,000	24.800	-1.19%
2025-10-02	0	25.18	23.00	25.50	25.14	25.30	18,000	454,420	25.246	25.18	23.00	25.50	25.14	25.30	18,000	25.246	0.40%
2025-09-30	0	25.08	23.00	25.50	25.00	25.02	74,000	1,849,590	24.994	25.08	23.00	25.50	25.00	25.02	74,000	24.994	2.70%
2025-09-29	0	24.42	23.88	-	23.80	24.42	8,000	192,760	24.095	24.42	23.88	-	23.80	24.42	8,000	24.095	0.91%
2025-09-26	0	24.20	24.12	26.80	23.96	24.20	20,500	495,640	24.178	24.20	24.12	26.80	23.96	24.20	20,500	24.178	0.00%
2025-09-25	0	24.20	24.16	26.80	24.20	24.28	47,000	1,138,580	24.225	24.20	24.16	26.80	24.20	24.28	47,000	24.225	-0.74%
2025-09-24	0	24.38	24.38	26.80	24.20	24.28	6,500	157,580	24.243	24.38	24.38	26.80	24.20	24.28	6,500	24.243	-0.49%
2025-09-23	0	24.50	24.00	26.80	24.46	24.82	58,500	1,438,520	24.590	24.50	24.00	26.80	24.46	24.82	58,500	24.590	-2.85%
2025-09-22	0	25.22	24.92	26.80	25.04	25.12	7,000	175,760	25.109	25.22	24.92	26.80	25.04	25.12	7,000	25.109	-0.24%
2025-09-19	0	25.28	25.10	26.80	25.20	25.20	3,000	75,600	25.200	25.28	25.10	26.80	25.20	25.20	3,000	25.200	0.40%
2025-09-18	0	25.18	25.08	26.50	25.00	25.36	23,500	591,510	25.171	25.18	25.08	26.50	25.00	25.36	23,500	25.171	-0.87%
2025-09-17	0	25.40	25.32	26.50	25.40	25.46	2,000	50,860	25.430	25.40	25.32	26.50	25.40	25.46	2,000	25.430	-0.31%
2025-09-16	0	25.48	25.00	25.68	25.68	25.68	1,000	25,680	25.680	25.48	25.00	25.68	25.68	25.68	1,000	25.680	-0.39%
2025-09-15	0	25.58	25.36	26.00	25.44	25.76	14,500	370,160	25.528	25.58	25.36	26.00	25.44	25.76	14,500	25.528	-2.37%
2025-09-12	0	26.20	25.00	26.26	26.06	26.62	30,000	794,440	26.481	26.20	25.00	26.26	26.06	26.62	30,000	26.481	1.24%
2025-09-11	0	25.88	25.00	26.10	25.84	25.88	12,000	310,240	25.853	25.88	25.00	26.10	25.84	25.88	12,000	25.853	-0.15%
2025-09-10	0	25.92	24.50	25.94	25.62	26.00	23,500	607,020	25.831	25.92	24.50	25.94	25.62	26.00	23,500	25.831	2.13%
2025-09-09	0	25.38	25.00	25.44	-	-	1,000	25,420	25.420	25.38	25.00	25.44	-	-	1,000	25.420	0.24%
2025-09-08	0	25.32	24.50	26.50	25.32	25.34	7,000	177,260	25.323	25.32	24.50	26.50	25.32	25.34	7,000	25.323	1.44%
2025-09-05	0	24.96	24.50	-	24.98	25.10	4,000	100,080	25.020	24.96	24.50	-	24.98	25.10	4,000	25.020	0.56%
2025-09-04	0	24.82	24.50	-	24.60	24.60	2,000	49,200	24.600	24.82	24.50	-	24.60	24.60	2,000	24.600	0.89%
2025-09-03	0	24.60	24.50	26.00	24.64	24.80	10,500	259,680	24.731	24.60	24.50	26.00	24.64	24.80	10,500	24.731	-3.53%
2025-09-02	0	25.50	-	25.80	25.48	25.60	9,000	229,440	25.493	25.50	-	25.80	25.48	25.60	9,000	25.493	-0.14%
2025-09-01	0	26.00	-	26.10	25.74	25.98	41,500	1,072,720	25.849	25.54	-	25.63	25.28	25.52	42,254	25.387	1.17%
2025-08-29	0	25.70	24.50	26.90	25.72	25.72	3,000	77,160	25.720	25.24	24.06	26.42	25.26	25.26	3,055	25.261	1.66%
2025-08-28	0	25.28	25.28	26.60	25.22	25.60	24,000	609,310	25.388	24.83	24.83	26.13	24.77	25.14	24,436	24.935	-0.86%
2025-08-27	0	25.50	25.52	26.60	25.50	25.90	27,500	706,990	25.709	25.04	25.06	26.13	25.04	25.44	28,000	25.250	-2.37%
2025-08-26	0	26.12	25.80	26.14	25.84	26.32	13,500	353,400	26.178	25.65	25.34	25.67	25.38	25.85	13,745	25.711	-0.23%
2025-08-25	0	26.18	-	26.30	26.26	26.68	33,500	882,610	26.347	25.71	-	25.83	25.79	26.20	34,109	25.876	0.00%
2025-08-22	0	26.18	25.40	26.56	26.06	26.06	1,000	26,060	26.060	25.71	24.95	26.09	25.59	25.59	1,018	25.595	0.77%
2025-08-21	0	25.98	25.98	26.26	25.94	26.44	11,000	285,840	25.985	25.52	25.52	25.79	25.48	25.97	11,200	25.522	1.01%
2025-08-20	0	25.72	25.64	26.40	25.80	26.50	39,500	1,036,290	26.235	25.26	25.18	25.93	25.34	26.03	40,218	25.767	-1.00%
2025-08-19	0	25.98	25.60	26.20	24.98	26.30	92,000	2,381,660	25.888	25.52	25.14	25.73	24.53	25.83	93,672	25.426	5.95%
2025-08-18	0	24.52	-	25.00	-	-	0	0	-	24.08	-	24.55	-	-	0	-	-0.24%
2025-08-15	0	24.58	24.48	25.50	24.38	24.48	13,000	317,240	24.403	24.14	24.04	25.04	23.94	24.04	13,236	23.968	-1.68%
2025-08-14	0	25.00	-	25.36	24.98	25.24	15,000	375,350	25.023	24.55	-	24.91	24.53	24.79	15,273	24.577	0.08%
2025-08-13	0	24.98	24.74	25.00	24.50	25.00	102,500	2,556,620	24.943	24.53	24.30	24.55	24.06	24.55	104,362	24.498	0.97%
2025-08-12	0	24.74	24.00	25.00	24.50	25.00	39,000	963,660	24.709	24.30	23.57	24.55	24.06	24.55	39,709	24.268	2.23%
2025-08-11	0	24.20	24.00	24.32	24.06	24.30	10,000	242,500	24.250	23.77	23.57	23.89	23.63	23.87	10,182	23.817	1.42%
2025-08-08	0	23.86	23.50	24.20	23.86	23.86	1,500	35,790	23.860	23.43	23.08	23.77	23.43	23.43	1,527	23.434	0.00%
2025-08-07	0	23.86	23.20	24.30	23.12	24.00	32,500	773,060	23.786	23.43	22.79	23.87	22.71	23.57	33,091	23.362	3.11%
2025-08-06	0	23.14	23.06	24.00	22.98	23.20	3,000	69,170	23.057	22.73	22.65	23.57	22.57	22.79	3,055	22.645	0.17%
2025-08-05	0	23.10	23.00	24.00	23.00	23.24	28,000	644,300	23.011	22.69	22.59	23.57	22.59	22.83	28,509	22.600	-0.94%
2025-08-04	0	23.32	23.12	24.30	23.30	23.30	18,500	430,650	23.278	22.90	22.71	23.87	22.88	22.88	18,836	22.863	-1.81%
2025-08-01	0	23.75	23.70	-	23.75	23.95	14,500	345,525	23.829	23.33	23.28	-	23.33	23.52	14,763	23.404	-1.04%
2025-07-31	0	24.00	23.90	25.20	24.00	24.30	34,500	832,100	24.119	23.57	23.47	24.75	23.57	23.87	35,127	23.688	-3.61%
2025-07-30	0	24.90	24.00	25.05	25.10	25.15	7,000	175,750	25.107	24.46	23.57	24.60	24.65	24.70	7,127	24.659	2.26%
2025-07-29	0	24.35	24.15	25.50	-	-	0	0	-	23.92	23.72	25.04	-	-	0	-	-1.42%
2025-07-28	0	24.70	24.20	25.50	24.60	24.60	2,000	49,200	24.600	24.26	23.77	25.04	24.16	24.16	2,036	24.161	-0.20%
2025-07-25	0	24.75	-	25.50	24.75	24.75	2,500	61,875	24.750	24.31	-	25.04	24.31	24.31	2,545	24.308	-1.79%
2025-07-24	0	25.20	-	25.50	25.20	25.20	9,500	239,400	25.200	24.75	-	25.04	24.75	24.75	9,673	24.750	0.60%
2025-07-23	0	25.05	-	25.20	25.05	25.30	26,500	664,975	25.093	24.60	-	24.75	24.60	24.85	26,982	24.646	0.60%
2025-07-22	0	24.90	-	25.50	24.40	24.90	108,000	2,676,950	24.787	24.46	-	25.04	23.96	24.46	109,962	24.344	1.63%
2025-07-21	0	24.50	24.20	25.50	24.50	24.75	15,000	368,700	24.580	24.06	23.77	25.04	24.06	24.31	15,273	24.141	0.00%
2025-07-18	0	24.50	24.20	25.50	24.55	24.80	3,500	86,550	24.729	24.06	23.77	25.04	24.11	24.36	3,564	24.287	-0.20%
2025-07-17	0	24.55	-	24.95	24.95	24.95	12,000	299,400	24.950	24.11	-	24.50	24.50	24.50	12,218	24.505	-0.61%
2025-07-16	0	24.70	-	25.50	24.70	24.70	4,000	98,800	24.700	24.26	-	25.04	24.26	24.26	4,073	24.259	1.44%
2025-07-15	0	24.35	-	24.45	24.35	25.25	5,500	135,025	24.550	23.92	-	24.01	23.92	24.80	5,600	24.112	-2.40%
2025-07-14	0	24.95	-	25.10	24.55	24.55	1,000	24,550	24.550	24.50	-	24.65	24.11	24.11	1,018	24.112	1.63%
2025-07-11	0	24.55	23.00	25.25	24.80	25.10	26,500	660,550	24.926	24.11	22.59	24.80	24.36	24.65	26,982	24.482	0.41%
2025-07-10	0	24.45	23.00	24.50	24.25	24.45	3,500	85,425	24.407	24.01	22.59	24.06	23.82	24.01	3,564	23.972	1.45%
2025-07-09	0	24.10	23.10	24.25	24.10	24.35	7,000	170,000	24.286	23.67	22.69	23.82	23.67	23.92	7,127	23.852	-0.41%
2025-07-08	0	24.20	24.20	24.25	24.05	24.30	20,500	495,725	24.182	23.77	23.77	23.82	23.62	23.87	20,872	23.750	1.68%
2025-07-07	0	23.80	23.00	23.90	-	-	1,000	24,000	24.000	23.38	22.59	23.47	-	-	1,018	23.572	0.21%
2025-07-04	0	23.75	23.25	24.30	23.70	23.90	16,000	380,900	23.806	23.33	22.84	23.87	23.28	23.47	16,291	23.381	-0.63%
2025-07-03	0	23.90	23.30	24.25	23.65	23.90	30,500	725,225	23.778	23.47	22.88	23.82	23.23	23.47	31,054	23.354	0.21%
2025-07-02	0	23.85	23.50	23.90	23.25	23.95	80,500	1,914,950	23.788	23.42	23.08	23.47	22.84	23.52	81,963	23.364	4.61%
2025-06-30	0	22.80	22.70	23.10	22.80	22.80	4,000	91,200	22.800	22.39	22.29	22.69	22.39	22.39	4,073	22.393	0.88%
2025-06-27	0	22.60	22.60	24.00	22.55	22.60	2,500	56,450	22.580	22.20	22.20	23.57	22.15	22.20	2,545	22.177	-0.22%
2025-06-26	0	22.65	22.00	22.90	22.65	22.75	14,000	317,800	22.700	22.25	21.61	22.49	22.25	22.34	14,254	22.295	0.00%
2025-06-25	0	22.65	22.60	22.85	22.65	22.65	500	11,325	22.650	22.25	22.20	22.44	22.25	22.25	509	22.246	1.12%
2025-06-24	0	22.40	22.25	24.00	22.40	22.45	83,500	1,870,725	22.404	22.00	21.85	23.57	22.00	22.05	85,017	22.004	2.28%
2025-06-23	0	21.90	21.60	24.00	21.80	21.85	12,000	261,700	21.808	21.51	21.21	23.57	21.41	21.46	12,218	21.419	0.00%
2025-06-20	0	21.90	21.80	24.00	21.90	21.95	3,000	65,775	21.925	21.51	21.41	23.57	21.51	21.56	3,055	21.534	0.46%
2025-06-19	0	21.80	21.80	24.00	21.80	22.00	29,500	647,475	21.948	21.41	21.41	23.57	21.41	21.61	30,036	21.557	-1.58%
2025-06-18	0	22.15	22.10	22.30	22.15	22.30	6,500	144,575	22.242	21.75	21.71	21.90	21.75	21.90	6,618	21.845	-0.67%
2025-06-17	0	22.30	22.30	24.00	22.30	22.50	32,500	729,700	22.452	21.90	21.90	23.57	21.90	22.10	33,091	22.052	-1.33%
2025-06-16	0	22.60	22.50	24.00	22.65	22.90	6,500	147,625	22.712	22.20	22.10	23.57	22.25	22.49	6,618	22.306	-0.66%
2025-06-13	0	22.75	22.70	24.00	22.50	22.80	26,000	586,400	22.554	22.34	22.29	23.57	22.10	22.39	26,472	22.151	0.00%
2025-06-12	0	22.75	22.50	24.30	22.70	23.30	103,500	2,363,450	22.835	22.34	22.10	23.87	22.29	22.88	105,381	22.428	-2.78%
2025-06-11	0	23.40	23.30	24.00	23.50	23.75	14,500	340,875	23.509	22.98	22.88	23.57	23.08	23.33	14,763	23.089	0.00%
2025-06-10	0	23.40	23.20	24.25	-	-	0	0	-	22.98	22.79	23.82	-	-	0	-	-0.43%
2025-06-09	0	23.50	23.40	23.65	23.50	23.80	12,500	295,250	23.620	23.08	22.98	23.23	23.08	23.38	12,727	23.198	-0.84%
2025-06-06	0	23.70	23.50	24.20	23.65	23.80	5,000	118,475	23.695	23.28	23.08	23.77	23.23	23.38	5,091	23.272	-0.42%
2025-06-05	0	23.80	23.50	23.85	23.95	24.05	13,500	323,650	23.974	23.38	23.08	23.42	23.52	23.62	13,745	23.546	1.49%
2025-06-04	0	23.45	23.20	24.30	23.05	23.45	12,500	289,125	23.130	23.03	22.79	23.87	22.64	23.03	12,727	22.717	1.74%
2025-06-03	0	23.05	23.00	24.00	23.15	23.20	2,500	57,925	23.170	22.64	22.59	23.57	22.74	22.79	2,545	22.757	0.66%
2025-06-02	0	22.90	22.65	24.30	22.30	22.65	58,500	1,317,875	22.528	22.49	22.25	23.87	21.90	22.25	59,563	22.126	-0.43%
2025-05-30	0	23.00	22.95	24.30	23.00	23.10	82,000	1,889,000	23.037	22.59	22.54	23.87	22.59	22.69	83,490	22.625	-3.36%
2025-05-29	0	23.80	23.00	23.80	23.75	23.80	1,500	35,675	23.783	23.38	22.59	23.38	23.33	23.38	1,527	23.359	0.85%
2025-05-28	0	23.60	20.20	24.00	23.60	24.00	18,000	428,800	23.822	23.18	19.84	23.57	23.18	23.57	18,327	23.397	0.21%
2025-05-27	0	23.55	22.50	24.00	23.55	23.65	9,000	212,050	23.561	23.13	22.10	23.57	23.13	23.23	9,164	23.141	2.39%
2025-05-26	0	23.00	22.85	24.00	22.90	23.00	11,000	252,900	22.991	22.59	22.44	23.57	22.49	22.59	11,200	22.581	0.44%
2025-05-23	0	22.90	22.50	22.90	23.00	23.20	23,000	533,000	23.174	22.49	22.10	22.49	22.59	22.79	23,418	22.760	0.22%
2025-05-22	0	22.85	22.85	-	22.85	23.50	59,500	1,367,550	22.984	22.44	22.44	-	22.44	23.08	60,581	22.574	-2.61%
2025-05-21	0	23.85	23.90	-	23.75	24.30	73,500	1,756,075	23.892	23.04	23.09	-	22.95	23.48	76,070	23.085	-2.05%
2025-05-20	0	24.35	24.30	24.75	24.20	24.45	80,500	1,956,375	24.303	23.53	23.48	23.91	23.38	23.62	83,315	23.482	0.41%
2025-05-19	0	24.25	24.20	-	24.25	24.55	60,000	1,460,950	24.349	23.43	23.38	-	23.43	23.72	62,098	23.527	-1.42%
2025-05-16	0	24.60	24.60	25.35	24.60	24.60	1,500	36,900	24.600	23.77	23.77	24.49	23.77	23.77	1,552	23.769	-1.80%
2025-05-15	0	25.05	25.05	25.35	-	-	0	0	-	24.20	24.20	24.49	-	-	0	-	0.00%
2025-05-14	0	25.05	24.80	25.10	24.90	25.05	14,000	349,050	24.932	24.20	23.96	24.25	24.06	24.20	14,489	24.090	1.21%
2025-05-13	0	24.75	24.70	25.50	24.75	25.00	61,500	1,525,300	24.802	23.91	23.87	24.64	23.91	24.16	63,650	23.964	-4.81%
2025-05-12	0	26.00	25.00	28.60	25.50	26.00	18,000	462,300	25.683	25.12	24.16	27.63	24.64	25.12	18,629	24.816	2.97%
2025-05-09	0	25.25	25.25	28.60	25.25	25.40	2,500	63,350	25.340	24.40	24.40	27.63	24.40	24.54	2,587	24.484	-0.59%
2025-05-08	0	25.40	25.30	28.60	25.40	25.60	64,000	1,631,275	25.489	24.54	24.45	27.63	24.54	24.74	66,238	24.628	-1.17%
2025-05-07	0	25.70	25.00	26.30	25.75	26.25	15,500	401,050	25.874	24.83	24.16	25.41	24.88	25.36	16,042	25.000	0.59%
2025-05-06	0	25.55	25.50	26.80	25.55	26.15	36,500	942,500	25.822	24.69	24.64	25.89	24.69	25.27	37,776	24.950	-2.29%
2025-05-02	0	26.15	26.00	26.15	26.00	26.25	4,000	104,625	26.156	25.27	25.12	25.27	25.12	25.36	4,140	25.273	2.35%
2025-04-30	0	25.55	25.35	26.80	25.50	25.50	5,000	127,500	25.500	24.69	24.49	25.89	24.64	24.64	5,175	24.639	0.99%
2025-04-29	0	25.30	25.25	28.60	25.30	25.50	12,000	303,800	25.317	24.45	24.40	27.63	24.45	24.64	12,420	24.461	-1.36%
2025-04-28	0	25.65	25.00	28.60	25.40	25.65	8,000	204,000	25.500	24.78	24.16	27.63	24.54	24.78	8,280	24.639	-0.19%
2025-04-25	0	25.70	25.70	26.50	25.70	26.50	3,500	91,375	26.107	24.83	24.83	25.60	24.83	25.60	3,622	25.225	-0.77%
2025-04-24	0	25.90	25.00	26.95	25.90	26.35	4,000	104,200	26.050	25.03	24.16	26.04	25.03	25.46	4,140	25.170	-1.89%
2025-04-23	0	26.40	26.15	26.90	26.70	26.90	3,500	93,850	26.814	25.51	25.27	25.99	25.80	25.99	3,622	25.908	-1.12%
2025-04-22	0	26.70	25.45	28.60	26.00	26.70	383,500	10,162,450	26.499	25.80	24.59	27.63	25.12	25.80	396,909	25.604	2.10%
2025-04-17	0	26.15	24.70	26.65	25.45	26.00	10,500	271,425	25.850	25.27	23.87	25.75	24.59	25.12	10,867	24.977	3.77%
2025-04-16	0	25.20	25.05	26.65	24.95	25.20	10,500	263,150	25.062	24.35	24.20	25.75	24.11	24.35	10,867	24.215	-2.51%
2025-04-15	0	25.85	25.00	26.65	25.80	25.80	500	12,900	25.800	24.98	24.16	25.75	24.93	24.93	517	24.928	-0.58%
2025-04-14	0	26.00	25.80	28.60	26.00	26.70	584,500	15,325,100	26.219	25.12	24.93	27.63	25.12	25.80	604,937	25.333	-3.70%
2025-04-11	0	27.00	25.00	27.50	26.45	27.00	5,500	147,875	26.886	26.09	24.16	26.57	25.56	26.09	5,692	25.978	4.45%
2025-04-10	0	25.85	25.05	28.00	25.90	26.20	11,500	299,800	26.070	24.98	24.20	27.05	25.03	25.31	11,902	25.189	-1.34%
2025-04-09	0	26.20	26.00	-	23.60	26.20	35,000	891,650	25.476	25.31	25.12	-	22.80	25.31	36,224	24.615	7.16%
2025-04-08	0	24.45	23.60	-	24.00	24.85	12,500	304,675	24.374	23.62	22.80	-	23.19	24.01	12,937	23.551	4.94%
2025-04-07	0	23.30	23.00	23.20	23.25	24.80	72,500	1,741,100	24.015	22.51	22.22	22.42	22.46	23.96	75,035	23.204	-14.34%
2025-04-03	0	27.20	25.20	27.25	26.90	27.25	33,000	891,850	27.026	26.28	24.35	26.33	25.99	26.33	34,154	26.113	1.68%
2025-04-02	0	26.75	25.20	27.20	26.60	27.25	9,500	254,625	26.803	25.85	24.35	26.28	25.70	26.33	9,832	25.897	1.52%
2025-04-01	0	26.35	25.20	26.80	26.25	26.35	3,000	78,900	26.300	25.46	24.35	25.89	25.36	25.46	3,105	25.412	0.76%
2025-03-31	0	26.15	25.20	28.60	25.90	26.15	2,000	52,050	26.025	25.27	24.35	27.63	25.03	25.27	2,070	25.146	-1.13%
2025-03-28	0	26.45	26.40	27.40	26.45	27.30	7,500	200,950	26.793	25.56	25.51	26.47	25.56	26.38	7,762	25.888	-2.40%
2025-03-27	0	27.10	25.50	27.70	27.00	27.00	1,000	27,000	27.000	26.18	24.64	26.76	26.09	26.09	1,035	26.088	2.85%
2025-03-26	0	26.35	26.15	28.60	26.25	26.45	2,500	65,875	26.350	25.46	25.27	27.63	25.36	25.56	2,587	25.460	0.19%
2025-03-25	0	26.30	26.20	28.60	26.25	26.65	6,000	158,325	26.388	25.41	25.31	27.63	25.36	25.75	6,210	25.496	-1.50%
2025-03-24	0	26.70	25.50	28.60	26.20	26.55	6,000	158,600	26.433	25.80	24.64	27.63	25.31	25.65	6,210	25.540	0.56%
2025-03-21	0	26.55	-	28.60	26.30	27.15	41,500	1,105,875	26.648	25.65	-	27.63	25.41	26.23	42,951	25.747	-1.12%
2025-03-20	0	26.85	26.50	27.10	26.75	27.75	28,600	774,900	27.094	25.94	25.60	26.18	25.85	26.81	29,600	26.179	-3.76%
2025-03-19	0	27.90	26.95	28.60	26.90	28.60	177,000	4,932,450	27.867	26.96	26.04	27.63	25.99	27.63	183,189	26.926	5.08%
2025-03-18	0	26.55	26.55	27.00	25.70	26.60	48,500	1,268,150	26.147	25.65	25.65	26.09	24.83	25.70	50,196	25.264	3.91%
2025-03-17	0	25.55	24.55	25.65	25.50	26.25	28,500	731,475	25.666	24.69	23.72	24.78	24.64	25.36	29,496	24.799	1.19%
2025-03-14	0	25.25	25.00	25.30	24.20	25.25	66,000	1,649,300	24.989	24.40	24.16	24.45	23.38	24.40	68,308	24.145	5.43%
2025-03-13	0	23.95	23.00	24.50	23.40	24.50	53,000	1,260,625	23.785	23.14	22.22	23.67	22.61	23.67	54,853	22.982	-2.24%
2025-03-12	0	24.50	24.45	25.50	24.50	25.15	27,500	679,375	24.705	23.67	23.62	24.64	23.67	24.30	28,462	23.870	-2.97%
2025-03-11	0	25.25	24.40	25.50	24.00	25.25	9,000	220,600	24.511	24.40	23.58	24.64	23.19	24.40	9,315	23.683	3.06%
2025-03-10	0	24.50	24.05	26.00	24.50	25.00	40,000	987,250	24.681	23.67	23.24	25.12	23.67	24.16	41,399	23.847	-2.39%
2025-03-07	0	25.10	25.00	25.40	25.00	25.70	41,500	1,051,975	25.349	24.25	24.16	24.54	24.16	24.83	42,951	24.492	3.08%
2025-03-06	0	24.35	22.80	24.40	23.80	24.50	38,500	933,075	24.236	23.53	22.03	23.58	23.00	23.67	39,846	23.417	2.74%
2025-03-05	0	23.70	23.30	24.40	23.75	23.75	6,500	154,375	23.750	22.90	22.51	23.58	22.95	22.95	6,727	22.948	0.00%
2025-03-04	0	23.70	23.70	23.95	22.50	23.70	21,500	504,475	23.464	22.90	22.90	23.14	21.74	22.90	22,252	22.671	4.18%
2025-03-03	0	22.75	22.70	23.95	22.60	23.70	55,000	1,263,675	22.976	21.98	21.93	23.14	21.84	22.90	56,923	22.200	-2.36%
2025-02-28	0	23.30	23.20	25.00	23.10	25.00	70,500	1,698,800	24.096	22.51	22.42	24.16	22.32	24.16	72,965	23.282	-4.90%
2025-02-27	0	24.50	23.80	24.60	23.85	24.50	69,500	1,692,175	24.348	23.67	23.00	23.77	23.04	23.67	71,930	23.525	4.93%
2025-02-26	0	23.35	23.20	23.70	23.25	23.55	30,000	704,550	23.485	22.56	22.42	22.90	22.46	22.75	31,049	22.692	2.86%
2025-02-25	0	22.70	22.70	24.50	22.70	23.00	22,000	502,550	22.843	21.93	21.93	23.67	21.93	22.22	22,769	22.071	-4.22%
2025-02-24	0	23.70	22.80	23.95	22.50	23.25	19,500	452,475	23.204	22.90	22.03	23.14	21.74	22.46	20,182	22.420	4.18%
2025-02-21	0	22.75	22.70	-	22.75	23.05	53,000	1,206,075	22.756	21.98	21.93	-	21.98	22.27	54,853	21.987	-1.52%
2025-02-20	0	23.10	23.05	24.50	23.10	23.30	15,500	359,450	23.190	22.32	22.27	23.67	22.32	22.51	16,042	22.407	-1.70%
2025-02-19	0	23.50	23.50	-	23.10	23.50	4,000	93,600	23.400	22.71	22.71	-	22.32	22.71	4,140	22.609	0.86%
2025-02-18	0	23.30	23.25	23.90	23.15	23.40	15,000	348,850	23.257	22.51	22.46	23.09	22.37	22.61	15,524	22.471	-2.10%
2025-02-17	0	23.80	23.60	24.25	23.35	24.35	27,000	648,750	24.028	23.00	22.80	23.43	22.56	23.53	27,944	23.216	-3.45%
2025-02-14	0	24.65	22.50	25.00	24.00	24.55	48,500	1,177,100	24.270	23.82	21.74	24.16	23.19	23.72	50,196	23.450	5.79%
2025-02-13	0	23.30	23.25	23.85	23.25	24.50	70,500	1,684,175	23.889	22.51	22.46	23.04	22.46	23.67	72,965	23.082	2.19%
2025-02-12	0	22.80	22.50	-	22.70	23.05	31,000	709,150	22.876	22.03	21.74	-	21.93	22.27	32,084	22.103	2.01%
2025-02-11	0	22.35	22.20	-	22.35	22.40	7,500	167,700	22.360	21.59	21.45	-	21.59	21.64	7,762	21.605	-1.97%
2025-02-10	0	22.80	22.00	23.00	22.85	23.15	12,500	288,975	23.118	22.03	21.26	22.22	22.08	22.37	12,937	22.337	-1.51%
2025-02-07	0	23.15	22.80	-	23.00	23.20	20,000	462,250	23.113	22.37	22.03	-	22.22	22.42	20,699	22.332	2.66%
2025-02-06	0	22.55	22.50	-	22.10	22.10	1,000	22,100	22.100	21.79	21.74	-	21.35	21.35	1,035	21.353	2.27%
2025-02-05	0	22.05	21.90	-	22.00	22.20	25,500	562,100	22.043	21.31	21.16	-	21.26	21.45	26,392	21.298	-3.29%
2025-02-04	0	22.80	22.50	23.50	22.65	22.80	9,000	204,350	22.706	22.03	21.74	22.71	21.88	22.03	9,315	21.938	2.24%
2025-02-03	0	22.30	20.50	23.50	-	-	0	0	-	21.55	19.81	22.71	-	-	0	-	2.29%
2025-01-28	0	21.80	21.75	22.00	21.80	21.90	2,000	43,700	21.850	21.06	21.02	21.26	21.06	21.16	2,070	21.112	-0.46%
2025-01-27	0	21.90	21.90	23.50	21.85	21.85	500	10,925	21.850	21.16	21.16	22.71	21.11	21.11	517	21.112	1.39%
2025-01-24	0	21.60	21.50	-	-	-	0	0	-	20.87	20.77	-	-	-	0	-	0.70%
2025-01-23	0	21.45	21.30	-	21.45	21.70	18,000	388,900	21.606	20.73	20.58	-	20.73	20.97	18,629	20.876	-2.28%
2025-01-22	0	21.95	21.70	-	-	-	0	0	-	21.21	20.97	-	-	-	0	-	-1.35%
2025-01-21	0	22.25	20.50	-	22.05	22.20	5,500	121,500	22.091	21.50	19.81	-	21.31	21.45	5,692	21.345	-0.45%
2025-01-20	0	22.35	20.50	23.50	22.35	22.85	15,500	351,050	22.648	21.59	19.81	22.71	21.59	22.08	16,042	21.883	-1.97%
2025-01-17	0	22.80	20.50	23.00	22.80	22.80	2,000	45,600	22.800	22.03	19.81	22.22	22.03	22.03	2,070	22.030	2.24%
2025-01-16	0	22.30	20.50	23.50	22.30	22.45	10,000	223,750	22.375	21.55	19.81	22.71	21.55	21.69	10,350	21.619	0.45%
2025-01-15	0	22.20	20.50	23.50	-	-	0	0	-	21.45	19.81	22.71	-	-	0	-	-0.89%
2025-01-14	0	22.40	21.50	23.50	22.20	22.45	5,000	111,800	22.360	21.64	20.77	22.71	21.45	21.69	5,175	21.605	2.52%
2025-01-13	0	21.85	20.50	-	21.70	21.90	94,500	2,069,250	21.897	21.11	19.81	-	20.97	21.16	97,804	21.157	1.63%
2025-01-10	0	21.50	21.50	-	21.50	21.65	9,000	194,400	21.600	20.77	20.77	-	20.77	20.92	9,315	20.870	-2.49%
2025-01-09	0	22.05	21.90	-	22.00	22.05	33,500	738,500	22.045	21.31	21.16	-	21.26	21.31	34,671	21.300	0.68%
2025-01-08	0	21.90	20.50	-	21.90	21.95	10,000	219,400	21.940	21.16	19.81	-	21.16	21.21	10,350	21.199	0.46%
2025-01-07	0	21.80	21.70	-	21.60	21.80	7,500	163,150	21.753	21.06	20.97	-	20.87	21.06	7,762	21.018	-0.23%
2025-01-06	0	21.85	21.85	22.25	21.80	22.20	13,000	286,200	22.015	21.11	21.11	21.50	21.06	21.45	13,455	21.272	-3.32%
2025-01-03	0	22.60	22.60	-	22.60	22.80	9,000	204,925	22.769	21.84	21.84	-	21.84	22.03	9,315	22.000	-0.88%
2025-01-02	0	22.80	22.70	-	22.80	23.50	22,000	512,050	23.275	22.03	21.93	-	22.03	22.71	22,769	22.489	-4.40%
2024-12-31	0	23.85	23.75	24.00	23.85	23.90	9,500	226,975	23.892	23.04	22.95	23.19	23.04	23.09	9,832	23.085	0.42%
2024-12-30	0	23.75	23.50	25.00	23.50	23.60	25,000	588,950	23.558	22.95	22.71	24.16	22.71	22.80	25,874	22.762	0.64%
2024-12-27	0	23.60	23.60	25.00	23.50	23.65	6,500	153,400	23.600	22.80	22.80	24.16	22.71	22.85	6,727	22.803	-2.48%
2024-12-24	0	24.20	24.05	24.35	24.20	24.20	1,000	24,200	24.200	23.38	23.24	23.53	23.38	23.38	1,035	23.382	0.00%
2024-12-23	0	24.20	23.30	24.80	24.25	24.25	3,000	72,750	24.250	23.38	22.51	23.96	23.43	23.43	3,105	23.431	0.83%
2024-12-20	0	24.00	23.90	24.80	24.00	24.00	1,000	24,000	24.000	23.19	23.09	23.96	23.19	23.19	1,035	23.189	1.27%
2024-12-19	0	23.70	23.60	-	23.70	23.75	7,500	177,900	23.720	22.90	22.80	-	22.90	22.95	7,762	22.919	-1.04%
2024-12-18	0	23.95	23.85	-	23.85	23.95	7,000	167,275	23.896	23.14	23.04	-	23.04	23.14	7,245	23.089	-0.21%
2024-12-17	0	24.00	23.90	-	23.90	24.35	34,500	833,100	24.148	23.19	23.09	-	23.09	23.53	35,706	23.332	-1.44%
2024-12-16	0	24.35	24.10	-	24.30	24.35	5,500	133,800	24.327	23.53	23.29	-	23.48	23.53	5,692	23.505	-1.62%
2024-12-13	0	24.75	24.60	28.20	24.65	25.20	71,500	1,784,025	24.951	23.91	23.77	27.25	23.82	24.35	74,000	24.108	-5.17%
2024-12-12	0	26.10	22.60	26.50	25.55	26.60	53,500	1,399,825	26.165	25.22	21.84	25.60	24.69	25.70	55,371	25.281	5.45%
2024-12-11	0	24.75	22.60	28.20	24.75	25.00	31,000	774,750	24.992	23.91	21.84	27.25	23.91	24.16	32,084	24.148	-0.60%
2024-12-10	0	24.90	22.60	-	24.90	27.40	46,000	1,182,350	25.703	24.06	21.84	-	24.06	26.47	47,608	24.835	-2.73%
2024-12-09	0	25.60	23.80	-	25.30	25.60	12,500	318,700	25.496	24.74	23.00	-	24.45	24.74	12,937	24.635	4.49%
2024-12-06	0	24.50	22.60	25.00	24.00	24.50	7,000	170,500	24.357	23.67	21.84	24.16	23.19	23.67	7,245	23.534	1.66%
2024-12-05	0	24.10	23.80	-	-	-	0	0	-	23.29	23.00	-	-	-	0	-	-2.03%
2024-12-04	0	24.60	22.60	-	-	-	0	0	-	23.77	21.84	-	-	-	0	-	-1.40%
2024-12-03	0	24.95	24.00	25.20	-	-	0	0	-	24.11	23.19	24.35	-	-	0	-	0.00%
2024-12-02	0	24.95	22.60	25.20	25.00	25.00	3,000	75,000	25.000	24.11	21.84	24.35	24.16	24.16	3,105	24.155	2.04%
2024-11-29	0	24.45	22.60	26.00	24.45	24.85	7,000	172,550	24.650	23.62	21.84	25.12	23.62	24.01	7,245	23.817	1.88%
2024-11-28	0	24.00	22.60	-	24.00	24.65	5,000	121,450	24.290	23.19	21.84	-	23.19	23.82	5,175	23.469	-4.19%
2024-11-27	0	25.05	25.00	26.00	24.30	24.30	1,500	36,450	24.300	24.20	24.16	25.12	23.48	23.48	1,552	23.479	3.73%
2024-11-26	0	24.15	22.60	-	24.15	24.15	2,500	60,375	24.150	23.33	21.84	-	23.33	23.33	2,587	23.334	0.84%
2024-11-25	0	23.95	22.60	-	24.00	24.15	14,500	348,150	24.010	23.14	21.84	-	23.19	23.33	15,007	23.199	-1.44%
2024-11-22	0	24.30	24.00	28.30	24.20	25.05	35,500	885,750	24.951	23.48	23.19	27.34	23.38	24.20	36,741	24.108	-2.80%
2024-11-21	0	25.00	24.85	28.30	25.00	25.25	19,000	476,500	25.079	24.16	24.01	27.34	24.16	24.40	19,664	24.232	-1.19%
2024-11-20	0	25.30	25.00	28.30	25.30	25.30	6,000	151,800	25.300	24.45	24.16	27.34	24.45	24.45	6,210	24.445	0.00%
2024-11-19	0	25.30	24.80	-	25.30	25.30	1,000	25,300	25.300	24.45	23.96	-	24.45	24.45	1,035	24.445	1.61%
2024-11-18	0	24.90	24.90	-	24.80	25.85	9,500	239,275	25.187	24.06	24.06	-	23.96	24.98	9,832	24.336	-2.16%
2024-11-15	0	25.45	24.65	28.30	25.40	25.70	35,500	910,800	25.656	24.59	23.82	27.34	24.54	24.83	36,741	24.790	0.00%
2024-11-14	0	25.45	24.80	28.30	25.50	26.10	2,000	51,600	25.800	24.59	23.96	27.34	24.64	25.22	2,070	24.928	-3.05%
2024-11-13	0	26.25	25.00	-	-	-	0	0	-	25.36	24.16	-	-	-	0	-	1.35%
2024-11-12	0	25.90	25.60	28.30	25.90	27.80	54,500	1,438,275	26.390	25.03	24.74	27.34	25.03	26.86	56,406	25.499	-6.33%
2024-11-11	0	27.65	27.30	28.30	27.30	27.60	12,000	330,400	27.533	26.72	26.38	27.34	26.38	26.67	12,420	26.603	-4.66%
2024-11-08	0	29.00	28.40	29.80	28.40	30.00	20,500	596,150	29.080	28.02	27.44	28.79	27.44	28.99	21,217	28.098	-2.03%
2024-11-07	0	29.60	-	29.70	28.50	29.70	17,500	513,125	29.321	28.60	-	28.70	27.54	28.70	18,112	28.331	9.23%
2024-11-06	0	27.10	27.10	-	26.70	27.00	7,000	187,050	26.721	26.18	26.18	-	25.80	26.09	7,245	25.819	-3.39%
2024-11-05	0	28.05	26.70	-	27.40	28.05	6,000	167,500	27.917	27.10	25.80	-	26.47	27.10	6,210	26.974	5.06%
2024-11-04	0	26.70	26.60	-	-	-	0	0	-	25.80	25.70	-	-	-	0	-	0.00%
2024-11-01	0	26.70	25.80	28.30	26.60	26.60	1,500	39,900	26.600	25.80	24.93	27.34	25.70	25.70	1,552	25.701	0.56%
2024-10-31	0	26.55	26.00	-	26.55	26.75	6,500	173,175	26.642	25.65	25.12	-	25.65	25.85	6,727	25.742	-1.67%
2024-10-30	0	27.00	26.00	-	27.00	27.45	9,000	243,800	27.089	26.09	25.12	-	26.09	26.52	9,315	26.174	-2.35%
2024-10-29	0	27.65	-	28.30	27.50	28.45	15,500	431,550	27.842	26.72	-	27.34	26.57	27.49	16,042	26.901	-3.15%
2024-10-28	0	28.55	28.40	29.60	28.15	28.40	4,000	113,150	28.288	27.59	27.44	28.60	27.20	27.44	4,140	27.332	3.82%
2024-10-25	0	27.50	24.10	-	27.40	27.60	3,500	96,300	27.514	26.57	23.29	-	26.47	26.67	3,622	26.585	1.66%
2024-10-24	0	27.05	26.90	28.60	27.10	27.25	3,000	81,675	27.225	26.14	25.99	27.63	26.18	26.33	3,105	26.305	-4.25%
2024-10-23	0	28.25	24.10	28.60	27.80	28.25	6,500	181,800	27.969	27.30	23.29	27.63	26.86	27.30	6,727	27.024	1.80%
2024-10-22	0	27.75	27.55	27.80	-	-	0	0	-	26.81	26.62	26.86	-	-	0	-	-0.18%
2024-10-21	0	27.80	-	32.00	27.80	28.50	29,000	812,700	28.024	26.86	-	30.92	26.86	27.54	30,014	27.077	-2.97%
2024-10-18	0	28.65	27.80	-	27.25	28.80	42,000	1,174,450	27.963	27.68	26.86	-	26.33	27.83	43,468	27.018	6.70%
2024-10-17	0	26.85	24.10	28.75	26.85	28.60	18,000	495,000	27.500	25.94	23.29	27.78	25.94	27.63	18,629	26.571	-0.92%
2024-10-16	0	27.10	26.90	-	26.80	27.15	7,500	201,750	26.900	26.18	25.99	-	25.89	26.23	7,762	25.991	0.00%
2024-10-15	0	27.10	26.80	29.00	26.95	31.00	73,000	2,050,100	28.084	26.18	25.89	28.02	26.04	29.95	75,552	27.135	-12.44%
2024-10-14	0	30.95	30.75	30.95	29.00	31.30	25,000	750,300	30.012	29.90	29.71	29.90	28.02	30.24	25,874	28.998	-0.48%
2024-10-10	0	31.10	-	31.10	28.95	31.30	22,000	660,175	30.008	30.05	-	30.05	27.97	30.24	22,769	28.994	11.67%
2024-10-09	0	27.85	27.60	-	27.60	29.15	41,500	1,162,725	28.017	26.91	26.67	-	26.67	28.17	42,951	27.071	0.18%
2024-10-08	0	27.80	-	33.00	27.75	30.15	44,000	1,275,200	28.982	26.86	-	31.89	26.81	29.13	45,538	28.003	-13.66%
2024-10-07	0	32.20	-	32.50	32.00	32.30	9,000	289,600	32.178	31.11	-	31.40	30.92	31.21	9,315	31.091	0.78%
2024-10-04	0	31.95	31.55	32.30	31.40	31.80	15,500	491,275	31.695	30.87	30.48	31.21	30.34	30.73	16,042	30.624	0.95%
2024-10-03	0	31.65	30.50	33.00	30.50	31.85	37,500	1,171,825	31.249	30.58	29.47	31.89	29.47	30.77	38,811	30.193	-2.16%
2024-10-02	0	32.35	31.80	33.00	31.05	32.15	75,500	2,409,200	31.910	31.26	30.73	31.89	30.00	31.06	78,140	30.832	5.37%
2024-09-30	0	30.70	30.60	30.80	29.25	31.00	70,500	2,115,425	30.006	29.66	29.57	29.76	28.26	29.95	72,965	28.992	6.04%
2024-09-27	0	28.95	24.30	29.00	28.10	31.00	91,000	2,628,625	28.886	27.97	23.48	28.02	27.15	29.95	94,182	27.910	6.04%
2024-09-26	0	27.30	25.20	27.40	24.65	27.30	67,500	1,758,800	26.056	26.38	24.35	26.47	23.82	26.38	69,860	25.176	16.42%
2024-09-25	0	23.45	23.00	24.45	23.40	24.25	17,000	406,925	23.937	22.66	22.22	23.62	22.61	23.43	17,594	23.128	-0.42%
2024-09-24	0	23.55	23.00	23.60	22.50	23.55	37,000	848,225	22.925	22.75	22.22	22.80	21.74	22.75	38,294	22.151	7.78%
2024-09-23	0	21.85	21.50	-	-	-	0	0	-	21.11	20.77	-	-	-	0	-	1.16%
2024-09-20	0	21.60	-	22.05	21.75	22.05	2,500	54,950	21.980	20.87	-	21.31	21.02	21.31	2,587	21.237	1.89%
2024-09-19	0	21.20	20.10	-	20.70	21.20	15,000	313,025	20.868	20.48	19.42	-	20.00	20.48	15,524	20.163	4.95%
2024-09-17	0	20.20	20.00	-	20.20	20.20	2,000	40,400	20.200	19.52	19.32	-	19.52	19.52	2,070	19.518	1.00%
2024-09-16	0	20.00	19.50	21.50	19.92	20.00	16,500	329,860	19.992	19.32	18.84	20.77	19.25	19.32	17,077	19.316	-0.99%
2024-09-13	0	20.20	20.00	-	20.00	20.40	2,000	40,550	20.275	19.52	19.32	-	19.32	19.71	2,070	19.590	0.00%
2024-09-12	0	20.20	20.15	-	20.20	20.85	7,500	153,875	20.517	19.52	19.47	-	19.52	20.15	7,762	19.824	-2.88%
2024-09-11	0	20.80	20.70	-	20.60	20.95	24,500	508,850	20.769	20.10	20.00	-	19.90	20.24	25,357	20.068	-0.72%
2024-09-10	0	20.95	20.90	-	20.95	21.25	37,500	791,175	21.098	20.24	20.19	-	20.24	20.53	38,811	20.385	-1.18%
2024-09-09	0	21.20	-	-	21.15	21.15	22,000	465,300	21.150	20.48	-	-	20.44	20.44	22,769	20.435	-2.53%
2024-09-05	0	21.75	-	-	-	-	0	0	-	21.02	-	-	-	-	0	-	0.93%
2024-09-04	0	21.55	21.00	-	21.25	21.55	7,500	159,625	21.283	20.82	20.29	-	20.53	20.82	7,762	20.564	-1.60%
2024-09-03	0	21.90	21.50	-	22.00	22.05	12,500	275,025	22.002	21.16	20.77	-	21.26	21.31	12,937	21.259	2.21%
2024-09-02	0	21.80	-	-	21.60	21.90	37,500	817,650	21.804	20.70	-	-	20.51	20.80	39,487	20.707	-1.36%
2024-08-30	0	22.10	22.05	-	21.70	22.40	23,000	507,350	22.059	20.99	20.94	-	20.61	21.27	24,219	20.949	2.31%
2024-08-29	0	21.60	21.50	21.90	21.20	21.90	14,500	312,100	21.524	20.51	20.42	20.80	20.13	20.80	15,268	20.441	3.35%
2024-08-28	0	20.90	20.90	-	20.90	20.95	2,500	52,275	20.910	19.85	19.85	-	19.85	19.90	2,632	19.858	-3.24%
2024-08-27	0	21.60	-	-	21.45	21.60	3,500	75,200	21.486	20.51	-	-	20.37	20.51	3,685	20.405	2.61%
2024-08-26	0	21.05	20.35	21.05	21.05	21.05	30,500	642,025	21.050	19.99	19.33	19.99	19.99	19.99	32,116	19.991	3.44%
2024-08-23	0	20.35	20.30	-	20.30	20.30	1,500	30,450	20.300	19.33	19.28	-	19.28	19.28	1,579	19.279	-1.21%
2024-08-22	0	20.60	20.20	-	20.40	20.70	5,500	112,850	20.518	19.56	19.18	-	19.37	19.66	5,791	19.486	-1.67%
2024-08-21	0	20.95	20.55	-	20.45	21.00	1,500	31,225	20.817	19.90	19.52	-	19.42	19.94	1,579	19.769	0.96%
2024-08-20	0	20.75	20.65	20.80	20.60	21.40	29,000	609,550	21.019	19.71	19.61	19.75	19.56	20.32	30,536	19.961	-5.25%
2024-08-19	0	21.90	21.50	-	21.90	22.05	2,500	55,000	22.000	20.80	20.42	-	20.80	20.94	2,632	20.893	-0.23%
2024-08-16	0	21.95	20.90	-	22.00	22.05	2,500	55,025	22.010	20.85	19.85	-	20.89	20.94	2,632	20.903	2.33%
2024-08-15	0	21.45	21.00	-	21.70	21.75	1,500	32,575	21.717	20.37	19.94	-	20.61	20.66	1,579	20.624	-0.23%
2024-08-14	0	21.50	21.00	22.00	21.50	21.50	2,500	53,750	21.500	20.42	19.94	20.89	20.42	20.42	2,632	20.418	1.42%
2024-08-13	0	21.20	21.00	21.25	21.20	21.75	26,500	568,475	21.452	20.13	19.94	20.18	20.13	20.66	27,904	20.373	-2.53%
2024-08-12	0	21.75	20.80	-	21.70	21.80	11,000	239,250	21.750	20.66	19.75	-	20.61	20.70	11,583	20.656	-2.47%
2024-08-09	0	22.30	22.30	22.75	22.30	22.45	3,500	78,425	22.407	21.18	21.18	21.61	21.18	21.32	3,685	21.280	1.59%
2024-08-08	0	21.95	21.90	-	21.45	22.30	11,000	240,875	21.898	20.85	20.80	-	20.37	21.18	11,583	20.796	-0.90%
2024-08-07	0	22.15	21.60	-	-	-	0	0	-	21.04	20.51	-	-	-	0	-	-1.56%
2024-08-06	0	22.50	20.00	-	-	-	0	0	-	21.37	18.99	-	-	-	0	-	-0.22%
2024-08-05	0	22.55	20.00	-	22.00	22.70	16,000	362,275	22.642	21.42	18.99	-	20.89	21.56	16,848	21.503	1.81%
2024-08-02	0	22.15	22.00	-	21.75	22.30	17,000	377,175	22.187	21.04	20.89	-	20.66	21.18	17,901	21.070	-0.67%
2024-08-01	0	22.30	21.80	-	-	-	0	0	-	21.18	20.70	-	-	-	0	-	-1.33%
2024-07-31	0	22.60	21.75	-	22.60	22.60	1,000	22,600	22.600	21.46	20.66	-	21.46	21.46	1,053	21.463	4.15%
2024-07-30	0	21.70	21.50	21.70	21.80	22.05	9,000	197,875	21.986	20.61	20.42	20.61	20.70	20.94	9,477	20.880	-2.47%
2024-07-29	0	22.25	22.00	-	22.20	22.95	12,000	270,200	22.517	21.13	20.89	-	21.08	21.80	12,636	21.384	-3.05%
2024-07-26	0	22.95	22.80	-	23.00	23.40	2,500	57,700	23.080	21.80	21.65	-	21.84	22.22	2,632	21.919	0.88%
2024-07-25	0	22.75	22.60	-	22.70	23.10	15,500	354,500	22.871	21.61	21.46	-	21.56	21.94	16,321	21.720	-3.81%
2024-07-24	0	23.65	23.30	26.20	23.10	24.55	46,000	1,097,975	23.869	22.46	22.13	24.88	21.94	23.31	48,437	22.668	-6.15%
2024-07-23	0	25.20	-	25.90	25.20	25.90	2,000	51,450	25.725	23.93	-	24.60	23.93	24.60	2,106	24.431	-2.70%
2024-07-22	0	25.90	25.25	26.60	25.45	25.45	6,000	152,700	25.450	24.60	23.98	25.26	24.17	24.17	6,318	24.169	0.58%
2024-07-19	0	25.75	-	26.70	25.75	26.05	22,500	582,525	25.890	24.45	-	25.36	24.45	24.74	23,692	24.587	-2.28%
2024-07-18	0	26.35	-	26.75	26.45	26.75	14,500	385,825	26.609	25.02	-	25.40	25.12	25.40	15,268	25.270	-0.75%
2024-07-17	0	26.55	-	26.80	25.90	26.55	64,000	1,683,175	26.300	25.21	-	25.45	24.60	25.21	67,391	24.976	3.31%
2024-07-16	0	25.70	25.65	26.80	-	-	0	0	-	24.41	24.36	25.45	-	-	0	-	0.39%
2024-07-15	0	25.60	-	25.80	25.55	25.55	2,000	51,100	25.550	24.31	-	24.50	24.26	24.26	2,106	24.264	-1.73%
2024-07-12	0	26.05	-	26.25	25.75	26.25	27,000	702,825	26.031	24.74	-	24.93	24.45	24.93	28,430	24.721	0.97%
2024-07-11	0	25.80	23.70	25.80	25.50	25.80	15,500	396,800	25.600	24.50	22.51	24.50	24.22	24.50	16,321	24.312	4.88%
2024-07-10	0	24.60	-	-	24.55	25.10	6,500	161,025	24.773	23.36	-	-	23.31	23.84	6,844	23.527	1.65%
2024-07-09	0	24.20	23.80	-	23.90	24.40	7,000	168,300	24.043	22.98	22.60	-	22.70	23.17	7,371	22.833	1.89%
2024-07-08	0	23.75	23.70	-	23.60	24.05	28,000	668,675	23.881	22.56	22.51	-	22.41	22.84	29,483	22.680	-3.26%
2024-07-05	0	24.55	24.50	-	24.50	24.70	7,500	184,800	24.640	23.31	23.27	-	23.27	23.46	7,897	23.400	-0.41%
2024-07-04	0	24.65	24.60	25.15	24.65	25.00	4,000	99,125	24.781	23.41	23.36	23.88	23.41	23.74	4,212	23.534	-1.40%
2024-07-03	0	25.00	24.90	26.25	24.60	24.95	10,500	260,100	24.771	23.74	23.65	24.93	23.36	23.69	11,056	23.525	1.63%
2024-07-02	0	24.60	-	26.25	24.70	25.10	2,000	49,600	24.800	23.36	-	24.93	23.46	23.84	2,106	23.552	0.00%
2024-06-28	0	24.60	24.50	26.45	24.60	25.50	34,500	856,550	24.828	23.36	23.27	25.12	23.36	24.22	36,328	23.578	-3.15%
2024-06-27	0	25.40	25.30	-	25.40	26.00	46,500	1,189,675	25.584	24.12	24.03	-	24.12	24.69	48,964	24.297	-2.87%
2024-06-26	0	26.15	26.15	-	26.00	26.00	4,500	117,000	26.000	24.83	24.83	-	24.69	24.69	4,738	24.692	0.19%
2024-06-25	0	26.10	25.80	-	26.15	26.15	2,000	52,300	26.150	24.79	24.50	-	24.83	24.83	2,106	24.834	1.36%
2024-06-24	0	25.75	25.65	-	25.45	25.85	16,000	410,075	25.630	24.45	24.36	-	24.17	24.55	16,848	24.340	-0.96%
2024-06-21	0	26.00	25.60	-	26.00	26.15	56,000	1,456,675	26.012	24.69	24.31	-	24.69	24.83	58,967	24.703	-0.38%
2024-06-20	0	26.10	26.10	-	26.10	26.50	16,000	419,275	26.205	24.79	24.79	-	24.79	25.17	16,848	24.886	-3.87%
2024-06-19	0	27.15	26.40	27.55	27.15	27.55	10,000	273,600	27.360	25.78	25.07	26.16	25.78	26.16	10,530	25.983	1.31%
2024-06-18	0	26.80	26.70	27.20	26.75	27.25	16,500	443,725	26.892	25.45	25.36	25.83	25.40	25.88	17,374	25.539	-2.72%
2024-06-17	0	27.55	27.00	28.10	27.45	28.00	16,500	454,400	27.539	26.16	25.64	26.69	26.07	26.59	17,374	26.154	-3.33%
2024-06-14	0	28.50	28.00	-	28.40	28.50	7,500	213,450	28.460	27.07	26.59	-	26.97	27.07	7,897	27.028	3.26%
2024-06-13	0	27.60	26.90	30.00	27.60	28.05	8,500	237,150	27.900	26.21	25.55	28.49	26.21	26.64	8,950	26.496	-0.54%
2024-06-12	0	27.75	27.65	28.00	27.75	27.75	4,000	111,000	27.750	26.35	26.26	26.59	26.35	26.35	4,212	26.354	-0.72%
2024-06-11	0	27.95	27.75	28.00	27.25	27.95	22,500	620,325	27.570	26.54	26.35	26.59	25.88	26.54	23,692	26.183	-3.95%
2024-06-07	0	29.10	-	30.00	29.10	29.10	3,000	87,300	29.100	27.64	-	28.49	27.64	27.64	3,159	27.636	0.69%
2024-06-06	0	28.90	27.90	30.00	28.90	29.40	12,500	365,075	29.206	27.45	26.50	28.49	27.45	27.92	13,162	27.736	0.00%
2024-06-05	0	28.90	-	30.00	29.00	29.40	7,500	220,100	29.347	27.45	-	28.49	27.54	27.92	7,897	27.870	-1.20%
2024-06-04	0	29.25	28.20	30.10	-	-	0	0	-	27.78	26.78	28.59	-	-	0	-	0.52%
2024-06-03	0	29.10	28.50	30.10	29.15	29.90	49,000	1,448,125	29.554	27.64	27.07	28.59	27.68	28.40	51,596	28.067	-0.34%
2024-05-31	0	29.20	28.55	30.95	29.50	30.05	20,500	607,425	29.630	27.73	27.11	29.39	28.02	28.54	21,586	28.140	-2.50%
2024-05-30	0	29.95	29.00	31.00	29.90	31.10	42,500	1,288,600	30.320	28.44	27.54	29.44	28.40	29.54	44,752	28.794	-5.82%
2024-05-29	0	31.80	31.10	-	-	-	0	0	-	30.20	29.54	-	-	-	0	-	-1.55%
2024-05-28	0	32.30	31.70	-	32.30	32.75	3,000	97,175	32.392	30.67	30.11	-	30.67	31.10	3,159	30.762	-1.22%
2024-05-27	0	32.70	31.90	-	31.45	32.10	5,500	175,500	31.909	31.05	30.29	-	29.87	30.48	5,791	30.304	3.48%
2024-05-24	0	31.60	31.40	-	30.85	31.60	23,000	717,975	31.216	30.01	29.82	-	29.30	30.01	24,219	29.646	0.00%
2024-05-23	0	31.60	31.20	-	31.55	32.40	17,000	540,100	31.771	30.01	29.63	-	29.96	30.77	17,901	30.172	-3.07%
2024-05-22	0	32.60	32.40	-	32.40	33.00	13,500	442,250	32.759	30.96	30.77	-	30.77	31.34	14,215	31.111	-2.98%
2024-05-21	0	34.25	33.60	-	34.15	34.50	7,500	257,750	34.367	31.91	31.30	-	31.82	32.14	8,050	32.019	-1.58%
2024-05-20	0	34.80	34.00	-	34.60	35.30	5,500	192,100	34.927	32.42	31.68	-	32.24	32.89	5,903	32.541	1.46%
2024-05-17	0	34.30	33.60	34.30	33.60	34.75	40,500	1,373,200	33.906	31.96	31.30	31.96	31.30	32.38	43,469	31.590	0.00%
2024-05-16	0	34.30	34.20	-	34.00	34.50	18,500	632,675	34.199	31.96	31.86	-	31.68	32.14	19,856	31.863	-2.42%
2024-05-14	0	35.15	-	-	35.25	35.25	1,000	35,250	35.250	32.75	-	-	32.84	32.84	1,073	32.842	-0.57%
2024-05-13	0	35.35	34.60	-	-	-	0	0	-	32.94	32.24	-	-	-	0	-	0.28%
2024-05-10	0	35.25	-	-	35.20	36.35	13,500	479,975	35.554	32.84	-	-	32.80	33.87	14,490	33.125	-0.98%
2024-05-09	0	35.60	-	-	35.40	35.95	12,000	428,000	35.667	33.17	-	-	32.98	33.49	12,880	33.230	4.55%
2024-05-08	0	34.05	-	34.40	34.05	34.05	1,000	34,050	34.050	31.72	-	32.05	31.72	31.72	1,073	31.724	-2.30%
2024-05-07	0	34.85	-	36.20	-	-	0	0	-	32.47	-	33.73	-	-	0	-	0.72%
2024-05-06	0	34.60	34.15	35.50	34.60	35.55	16,500	578,975	35.089	32.24	31.82	33.07	32.24	33.12	17,710	32.692	1.17%
2024-05-03	0	34.20	-	-	33.80	34.45	6,500	222,050	34.162	31.86	-	-	31.49	32.10	6,977	31.828	3.01%
2024-05-02	0	33.20	33.20	-	32.20	32.55	6,000	194,600	32.433	30.93	30.93	-	30.00	30.33	6,440	30.218	-1.04%
2024-04-30	0	33.55	33.00	-	33.00	33.70	7,500	250,000	33.333	31.26	30.75	-	30.75	31.40	8,050	31.056	1.05%
2024-04-29	0	33.20	-	-	33.20	33.50	3,500	116,600	33.314	30.93	-	-	30.93	31.21	3,757	31.039	-1.48%
2024-04-26	0	33.70	-	34.80	32.90	33.70	12,500	415,450	33.236	31.40	-	32.42	30.65	31.40	13,416	30.966	2.59%
2024-04-25	0	32.85	-	-	-	-	0	0	-	30.61	-	-	-	-	0	-	-1.05%
2024-04-24	0	33.20	32.30	-	32.75	33.20	8,500	280,575	33.009	30.93	30.09	-	30.51	30.93	9,123	30.754	2.63%
2024-04-23	0	32.35	31.10	-	31.60	32.10	5,000	159,200	31.840	30.14	28.98	-	29.44	29.91	5,367	29.665	4.02%
2024-04-22	0	31.10	-	31.60	31.25	31.60	2,500	78,300	31.320	28.98	-	29.44	29.12	29.44	2,683	29.181	4.01%
2024-04-19	0	29.90	28.70	32.00	29.70	29.70	1,000	29,700	29.700	27.86	26.74	29.81	27.67	27.67	1,073	27.671	-1.64%
2024-04-18	0	30.40	28.55	-	-	-	0	0	-	28.32	26.60	-	-	-	0	-	1.84%
2024-04-17	0	29.85	28.75	-	29.95	29.95	4,500	134,775	29.950	27.81	26.79	-	27.90	27.90	4,830	27.904	-0.50%
2024-04-16	0	30.00	29.80	31.90	30.00	30.25	4,000	120,500	30.125	27.95	27.76	29.72	27.95	28.18	4,293	28.067	-3.23%
2024-04-15	0	31.00	-	31.90	31.00	31.00	10,000	310,000	31.000	28.88	-	29.72	28.88	28.88	10,733	28.882	0.16%
2024-04-12	0	30.95	-	32.00	30.95	31.20	6,000	186,875	31.146	28.84	-	29.81	28.84	29.07	6,440	29.018	-3.88%
2024-04-11	0	32.20	32.00	-	31.90	32.20	1,000	32,050	32.050	30.00	29.81	-	29.72	30.00	1,073	29.861	0.63%
2024-04-10	0	32.00	30.60	-	32.00	32.00	2,000	64,000	32.000	29.81	28.51	-	29.81	29.81	2,147	29.814	2.07%
2024-04-09	0	31.35	30.30	-	31.30	32.15	8,000	252,200	31.525	29.21	28.23	-	29.16	29.95	8,587	29.372	-0.32%
2024-04-08	0	31.45	31.00	-	31.40	32.20	14,000	443,400	31.671	29.30	28.88	-	29.26	30.00	15,026	29.508	-4.84%
2024-04-05	0	33.05	31.20	-	-	-	0	0	-	30.79	29.07	-	-	-	0	-	0.00%
2024-04-03	0	33.05	32.10	33.90	-	-	0	0	-	30.79	29.91	31.58	-	-	0	-	-1.20%
2024-04-02	0	33.45	32.45	34.15	33.35	34.30	44,000	1,489,700	33.857	31.17	30.23	31.82	31.07	31.96	47,226	31.544	-0.30%
2024-03-28	0	33.55	32.00	-	-	-	0	0	-	31.26	29.81	-	-	-	0	-	1.98%
2024-03-27	0	32.90	32.65	-	33.00	33.10	4,000	132,200	33.050	30.65	30.42	-	30.75	30.84	4,293	30.792	-0.45%
2024-03-26	0	33.05	32.20	-	-	-	0	0	-	30.79	30.00	-	-	-	0	-	0.15%
2024-03-25	0	33.00	32.10	-	33.00	33.85	14,000	465,400	33.243	30.75	29.91	-	30.75	31.54	15,026	30.972	-1.64%
2024-03-22	0	33.55	-	-	33.60	34.35	16,000	543,100	33.944	31.26	-	-	31.30	32.00	17,173	31.625	-4.42%
2024-03-21	0	35.10	33.00	-	34.95	35.20	16,000	560,300	35.019	32.70	30.75	-	32.56	32.80	17,173	32.627	3.54%
2024-03-20	0	33.90	33.40	-	33.40	33.90	16,000	537,400	33.588	31.58	31.12	-	31.12	31.58	17,173	31.293	-1.45%
2024-03-19	0	34.40	33.75	-	34.40	34.90	6,000	207,400	34.567	32.05	31.44	-	32.05	32.52	6,440	32.205	-1.43%
2024-03-18	0	34.90	33.65	-	34.65	34.65	2,000	69,300	34.650	32.52	31.35	-	32.28	32.28	2,147	32.283	4.65%
2024-03-15	0	33.35	-	33.80	32.95	32.95	4,000	131,800	32.950	31.07	-	31.49	30.70	30.70	4,293	30.699	-0.60%
2024-03-14	0	33.55	-	34.90	-	-	0	0	-	31.26	-	32.52	-	-	0	-	0.00%
2024-03-13	0	33.55	32.75	34.60	33.35	33.60	6,000	200,700	33.450	31.26	30.51	32.24	31.07	31.30	6,440	31.165	0.45%
2024-03-12	0	33.40	-	33.50	32.60	33.40	22,000	723,700	32.895	31.12	-	31.21	30.37	31.12	23,613	30.648	5.53%
2024-03-11	0	31.65	-	31.80	31.65	31.65	2,000	63,300	31.650	29.49	-	29.63	29.49	29.49	2,147	29.488	3.09%
2024-03-08	0	30.70	-	32.85	30.70	31.95	16,000	504,500	31.531	28.60	-	30.61	28.60	29.77	17,173	29.377	-2.69%
2024-03-07	0	31.55	31.05	-	-	-	0	0	-	29.39	28.93	-	-	-	0	-	0.00%
2024-03-06	0	31.55	29.90	-	-	-	0	0	-	29.39	27.86	-	-	-	0	-	5.34%
2024-03-05	0	29.95	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	-0.66%
2024-03-04	0	30.15	-	-	-	-	0	0	-	28.09	-	-	-	-	0	-	-1.79%
2024-03-01	0	30.70	-	-	30.45	30.50	14,000	426,800	30.486	28.60	-	-	28.37	28.42	15,026	28.403	-1.60%
2024-02-29	0	31.20	-	-	-	-	0	0	-	29.07	-	-	-	-	0	-	1.30%
2024-02-28	0	30.80	-	32.70	31.60	31.60	4,000	126,400	31.600	28.70	-	30.47	29.44	29.44	4,293	29.441	-0.65%
2024-02-27	0	31.00	-	32.70	31.00	31.35	6,000	187,400	31.233	28.88	-	30.47	28.88	29.21	6,440	29.100	-2.97%
2024-02-26	0	31.95	-	33.15	-	-	0	0	-	29.77	-	30.89	-	-	0	-	-0.62%
2024-02-23	0	32.15	-	33.05	-	-	0	0	-	29.95	-	30.79	-	-	0	-	4.72%
2024-02-22	0	30.70	-	-	29.95	30.45	18,000	543,700	30.206	28.60	-	-	27.90	28.37	19,320	28.142	3.72%
2024-02-21	0	29.60	-	30.00	28.50	29.90	26,000	768,400	29.554	27.58	-	27.95	26.55	27.86	27,906	27.535	6.09%
2024-02-20	0	27.90	27.50	-	27.50	27.50	2,000	55,000	27.500	25.99	25.62	-	25.62	25.62	2,147	25.621	-0.53%
2024-02-19	0	28.05	27.25	-	28.10	29.40	4,000	115,000	28.750	26.13	25.39	-	26.18	27.39	4,293	26.786	-3.77%
2024-02-16	0	29.15	26.90	-	28.00	28.95	6,000	171,800	28.633	27.16	25.06	-	26.09	26.97	6,440	26.677	9.38%
2024-02-15	0	26.65	-	-	26.40	26.40	2,000	52,800	26.400	24.83	-	-	24.60	24.60	2,147	24.597	-0.56%
2024-02-14	0	26.80	25.00	27.00	26.05	26.05	2,000	52,100	26.050	24.97	23.29	25.16	24.27	24.27	2,147	24.271	1.52%
2024-02-09	0	26.40	26.25	26.40	-	-	0	0	-	24.60	24.46	24.60	-	-	0	-	-1.86%
2024-02-08	0	26.90	25.95	28.00	-	-	0	0	-	25.06	24.18	26.09	-	-	0	-	-1.65%
2024-02-07	0	27.35	-	28.00	27.30	27.35	8,000	218,500	27.313	25.48	-	26.09	25.44	25.48	8,587	25.447	-0.91%
2024-02-06	0	27.60	-	27.90	27.60	27.60	6,000	165,600	27.600	25.71	-	25.99	25.71	25.71	6,440	25.715	5.95%
2024-02-05	0	26.05	25.80	28.80	25.40	26.10	6,000	154,300	25.717	24.27	24.04	26.83	23.66	24.32	6,440	23.960	-0.38%
2024-02-02	0	26.15	-	28.50	-	-	0	0	-	24.36	-	26.55	-	-	0	-	-2.79%
2024-02-01	0	26.90	-	-	25.90	25.90	6,000	155,400	25.900	25.06	-	-	24.13	24.13	6,440	24.131	3.86%
2024-01-31	0	25.90	-	-	25.90	26.05	6,000	155,800	25.967	24.13	-	-	24.13	24.27	6,440	24.193	-3.00%
2024-01-30	0	26.70	-	-	-	-	0	0	-	24.88	-	-	-	-	0	-	-3.26%
2024-01-29	0	27.60	-	28.80	27.50	27.50	4,000	110,000	27.500	25.71	-	26.83	25.62	25.62	4,293	25.621	1.47%
2024-01-26	0	27.20	-	28.80	-	-	0	0	-	25.34	-	26.83	-	-	0	-	-1.09%
2024-01-25	0	27.50	-	28.80	26.05	26.05	2,000	52,100	26.050	25.62	-	26.83	24.27	24.27	2,147	24.271	2.80%
2024-01-24	0	26.75	-	27.10	26.05	26.55	4,000	105,200	26.300	24.92	-	25.25	24.27	24.74	4,293	24.503	0.00%
2024-01-23	0	26.75	23.50	27.50	27.05	27.05	2,000	54,100	27.050	24.92	21.89	25.62	25.20	25.20	2,147	25.202	0.94%
2024-01-22	0	26.50	25.25	29.00	26.30	26.65	18,000	476,500	26.472	24.69	23.53	27.02	24.50	24.83	19,320	24.664	-5.02%
2024-01-19	0	27.90	-	29.00	27.90	27.90	4,000	111,600	27.900	25.99	-	27.02	25.99	25.99	4,293	25.994	0.00%
2024-01-18	0	27.90	27.00	29.00	27.90	27.90	2,000	55,800	27.900	25.99	25.16	27.02	25.99	25.99	2,147	25.994	1.27%
2024-01-17	0	27.55	26.65	-	-	-	0	0	-	25.67	24.83	-	-	-	0	-	-2.99%
2024-01-16	0	28.40	27.20	-	-	-	0	0	-	26.46	25.34	-	-	-	0	-	-1.56%
2024-01-15	0	28.85	27.50	-	-	-	0	0	-	26.88	25.62	-	-	-	0	-	-0.52%
2024-01-12	0	29.00	27.80	-	29.00	29.00	2,000	58,000	29.000	27.02	25.90	-	27.02	27.02	2,147	27.019	0.52%
2024-01-11	0	28.85	28.35	-	28.80	28.85	14,000	403,300	28.807	26.88	26.41	-	26.83	26.88	15,026	26.839	2.30%
2024-01-10	0	28.20	-	28.80	28.20	28.20	2,000	56,400	28.200	26.27	-	26.83	26.27	26.27	2,147	26.274	2.17%
2024-01-09	0	27.60	-	28.50	-	-	0	0	-	25.71	-	26.55	-	-	0	-	0.91%
2024-01-08	0	27.35	27.00	-	27.80	27.80	2,000	55,600	27.800	25.48	25.16	-	25.90	25.90	2,147	25.901	-1.97%
2024-01-05	0	27.90	27.75	28.40	27.90	28.40	22,000	616,200	28.009	25.99	25.85	26.46	25.99	26.46	23,613	26.096	-4.62%
2024-01-04	0	29.25	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	-0.34%
2024-01-03	0	29.35	28.80	-	-	-	0	0	-	27.35	26.83	-	-	-	0	-	2.26%
2024-01-02	0	28.70	27.70	-	-	-	0	0	-	26.74	25.81	-	-	-	0	-	-6.97%
2023-12-29	0	30.85	-	35.50	30.70	30.70	4,000	122,800	30.700	28.74	-	33.07	28.60	28.60	4,293	28.603	-1.91%
2023-12-28	0	31.45	-	-	31.45	31.45	2,000	62,900	31.450	29.30	-	-	29.30	29.30	2,147	29.302	5.54%
2023-12-27	0	29.80	-	-	-	-	0	0	-	27.76	-	-	-	-	0	-	-2.13%
2023-12-22	0	30.45	-	-	-	-	0	0	-	28.37	-	-	-	-	0	-	-0.16%
2023-12-21	0	30.50	-	-	30.30	30.30	6,000	181,800	30.300	28.42	-	-	28.23	28.23	6,440	28.230	1.16%
2023-12-20	0	30.15	-	-	30.05	30.05	4,000	120,200	30.050	28.09	-	-	28.00	28.00	4,293	27.997	-0.33%
2023-12-19	0	30.25	-	-	30.25	30.25	2,000	60,500	30.250	28.18	-	-	28.18	28.18	2,147	28.184	-1.63%
2023-12-18	0	30.75	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	-0.16%
2023-12-15	0	30.80	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	3.53%
2023-12-14	0	29.75	-	-	29.50	29.50	2,000	59,000	29.500	27.72	-	-	27.48	27.48	2,147	27.485	1.02%
2023-12-13	0	29.45	-	-	29.45	30.30	18,000	538,800	29.933	27.44	-	-	27.44	28.23	19,320	27.889	-3.12%
2023-12-12	0	30.40	29.70	-	30.55	30.55	4,000	122,200	30.550	28.32	27.67	-	28.46	28.46	4,293	28.463	0.66%
2023-12-11	0	30.20	29.80	-	29.90	30.45	58,000	1,747,900	30.136	28.14	27.76	-	27.86	28.37	62,253	28.078	-1.95%
2023-12-08	0	30.80	-	-	30.85	30.85	4,000	123,400	30.850	28.70	-	-	28.74	28.74	4,293	28.743	1.65%
2023-12-07	0	30.30	30.10	-	30.50	30.50	4,000	122,000	30.500	28.23	28.04	-	28.42	28.42	4,293	28.417	-0.49%
2023-12-06	0	30.45	30.25	-	30.40	30.85	8,000	245,000	30.625	28.37	28.18	-	28.32	28.74	8,587	28.533	0.16%
2023-12-05	0	30.40	29.55	-	30.40	30.55	30,000	914,600	30.487	28.32	27.53	-	28.32	28.46	32,200	28.404	-1.78%
2023-12-04	0	30.95	-	-	30.50	31.80	18,000	554,600	30.811	28.84	-	-	28.42	29.63	19,320	28.706	-2.83%
2023-12-01	0	31.85	-	32.95	31.25	31.85	28,000	881,800	31.493	29.67	-	30.70	29.12	29.67	30,053	29.342	-0.31%
2023-11-30	0	31.95	-	33.35	-	-	0	0	-	29.77	-	31.07	-	-	0	-	0.63%
2023-11-29	0	31.75	-	33.30	31.75	32.25	8,000	257,000	32.125	29.58	-	31.03	29.58	30.05	8,587	29.931	-4.51%
2023-11-28	0	33.25	32.35	34.80	-	-	0	0	-	30.98	30.14	32.42	-	-	0	-	-1.92%
2023-11-27	0	33.90	33.25	-	33.90	34.25	6,000	204,100	34.017	31.58	30.98	-	31.58	31.91	6,440	31.693	-3.28%
2023-11-24	0	35.05	34.45	-	35.35	35.35	2,000	70,700	35.350	32.66	32.10	-	32.94	32.94	2,147	32.935	-3.44%
2023-11-23	0	36.30	35.00	-	-	-	0	0	-	33.82	32.61	-	-	-	0	-	1.68%
2023-11-22	0	35.70	-	-	35.70	35.70	2,000	71,400	35.700	33.26	-	-	33.26	33.26	2,147	33.261	-1.79%
2023-11-21	0	36.35	35.50	-	37.35	37.35	2,000	74,700	37.350	33.87	33.07	-	34.80	34.80	2,147	34.799	-0.41%
2023-11-20	0	36.50	35.10	-	36.50	36.50	2,000	73,000	36.500	34.01	32.70	-	34.01	34.01	2,147	34.007	0.83%
2023-11-17	0	36.20	-	-	-	-	0	0	-	33.73	-	-	-	-	0	-	-3.47%
2023-11-16	0	37.50	-	44.00	37.80	37.80	2,000	75,600	37.800	34.94	-	40.99	35.22	35.22	2,147	35.218	-2.85%
2023-11-15	0	38.60	37.50	43.00	-	-	0	0	-	35.96	34.94	40.06	-	-	0	-	1.18%
2023-11-14	0	38.15	37.20	43.00	-	-	0	0	-	35.54	34.66	40.06	-	-	0	-	-0.39%
2023-11-13	0	38.30	36.80	-	37.00	37.00	2,000	74,000	37.000	35.68	34.29	-	34.47	34.47	2,147	34.473	2.96%
2023-11-10	0	37.20	37.00	-	-	-	0	0	-	34.66	34.47	-	-	-	0	-	-3.25%
2023-11-09	0	38.45	37.95	-	-	-	0	0	-	35.82	35.36	-	-	-	0	-	-1.28%
2023-11-08	0	38.95	37.95	-	38.80	39.05	4,000	155,700	38.925	36.29	35.36	-	36.15	36.38	4,293	36.266	-0.38%
2023-11-07	0	39.10	-	45.00	-	-	0	0	-	36.43	-	41.93	-	-	0	-	-3.69%
2023-11-06	0	40.60	-	44.00	39.20	39.20	2,000	78,400	39.200	37.83	-	40.99	36.52	36.52	2,147	36.522	6.01%
2023-11-03	0	38.30	37.10	-	38.15	38.15	2,000	76,300	38.150	35.68	34.57	-	35.54	35.54	2,147	35.544	0.39%
2023-11-02	0	38.15	37.50	39.15	-	-	0	0	-	35.54	34.94	36.48	-	-	0	-	-1.17%
2023-11-01	0	38.60	38.00	42.00	40.20	40.20	2,000	80,400	40.200	35.96	35.40	39.13	37.45	37.45	2,147	37.454	-0.39%
2023-10-31	0	38.75	38.05	-	-	-	0	0	-	36.10	35.45	-	-	-	0	-	-3.85%
2023-10-30	0	40.30	-	43.80	38.90	40.30	186,000	7,355,600	39.546	37.55	-	40.81	36.24	37.55	199,637	36.845	1.26%
2023-10-27	0	39.80	37.15	41.00	40.15	40.20	12,000	482,300	40.192	37.08	34.61	38.20	37.41	37.45	12,880	37.446	4.33%
2023-10-26	0	38.15	37.05	42.95	37.95	38.15	12,000	457,400	38.117	35.54	34.52	40.02	35.36	35.54	12,880	35.513	-2.30%
2023-10-25	0	39.05	-	-	39.45	40.30	22,000	872,200	39.645	36.38	-	-	36.76	37.55	23,613	36.937	1.56%
2023-10-24	0	38.45	37.10	42.80	38.65	38.65	10,000	386,500	38.650	35.82	34.57	39.88	36.01	36.01	10,733	36.010	-1.28%
2023-10-20	0	38.95	38.15	-	39.65	39.65	2,000	79,300	39.650	36.29	35.54	-	36.94	36.94	2,147	36.941	-1.77%
2023-10-19	0	39.65	38.65	42.80	39.65	39.70	6,000	238,100	39.683	36.94	36.01	39.88	36.94	36.99	6,440	36.973	-3.53%
2023-10-18	0	41.10	-	42.80	40.50	40.65	20,000	811,600	40.580	38.29	-	39.88	37.73	37.87	21,466	37.808	1.61%
2023-10-17	0	40.45	-	42.50	-	-	0	0	-	37.69	-	39.60	-	-	0	-	0.12%
2023-10-16	0	40.40	-	43.00	-	-	0	0	-	37.64	-	40.06	-	-	0	-	-1.22%
2023-10-13	0	40.90	-	-	41.05	41.05	2,000	82,100	41.050	38.11	-	-	38.25	38.25	2,147	38.246	-2.85%
2023-10-12	0	42.10	41.35	-	42.05	42.10	6,000	252,500	42.083	39.22	38.53	-	39.18	39.22	6,440	39.209	3.31%
2023-10-11	0	40.75	39.70	43.50	40.75	40.75	4,000	163,000	40.750	37.97	36.99	40.53	37.97	37.97	4,293	37.966	0.12%
2023-10-10	0	40.70	-	43.50	40.70	40.70	2,000	81,400	40.700	37.92	-	40.53	37.92	37.92	2,147	37.920	2.91%
2023-10-09	0	39.55	-	-	39.60	39.80	4,000	158,800	39.700	36.85	-	-	36.89	37.08	4,293	36.988	-1.25%
2023-10-06	0	40.05	-	-	-	-	0	0	-	37.31	-	-	-	-	0	-	0.88%
2023-10-05	0	39.70	39.05	-	38.95	39.70	92,000	3,609,900	39.238	36.99	36.38	-	36.29	36.99	98,745	36.558	2.72%
2023-10-04	0	38.65	37.80	-	-	-	0	0	-	36.01	35.22	-	-	-	0	-	1.18%
2023-10-03	0	38.20	38.05	-	38.10	39.05	204,000	7,881,600	38.635	35.59	35.45	-	35.50	36.38	218,957	35.996	-4.50%
2023-09-29	0	40.00	-	-	-	-	0	0	-	37.27	-	-	-	-	0	-	2.43%
2023-09-28	0	39.05	-	-	-	-	0	0	-	36.38	-	-	-	-	0	-	-1.39%
2023-09-27	0	39.60	-	-	-	-	0	0	-	36.89	-	-	-	-	0	-	0.76%
2023-09-26	0	39.30	-	-	39.60	39.60	6,000	237,600	39.600	36.62	-	-	36.89	36.89	6,440	36.895	-3.08%
2023-09-25	0	40.55	-	-	-	-	0	0	-	37.78	-	-	-	-	0	-	-0.73%
2023-09-22	0	40.85	-	-	39.85	40.80	6,000	240,300	40.050	38.06	-	-	37.13	38.01	6,440	37.314	4.88%
2023-09-21	0	38.95	38.00	39.20	38.50	38.50	4,000	154,000	38.500	36.29	35.40	36.52	35.87	35.87	4,293	35.870	-1.77%
2023-09-20	0	39.65	39.00	-	39.40	39.40	4,000	157,600	39.400	36.94	36.34	-	36.71	36.71	4,293	36.709	-1.98%
2023-09-19	0	40.45	40.35	-	-	-	0	0	-	37.69	37.59	-	-	-	0	-	-2.18%
2023-09-18	0	41.35	-	-	-	-	0	0	-	38.53	-	-	-	-	0	-	-1.43%
2023-09-15	0	41.95	40.30	-	-	-	0	0	-	39.08	37.55	-	-	-	0	-	1.57%
2023-09-14	0	41.30	40.10	-	-	-	0	0	-	38.48	37.36	-	-	-	0	-	-0.72%
2023-09-13	0	41.60	-	-	-	-	0	0	-	38.76	-	-	-	-	0	-	-0.60%
2023-09-12	0	41.85	40.25	-	41.85	41.85	2,000	83,700	41.850	38.99	37.50	-	38.99	38.99	2,147	38.991	0.84%
2023-09-11	0	41.50	40.35	42.50	41.20	41.30	4,000	165,000	41.250	38.67	37.59	39.60	38.39	38.48	4,293	38.432	-2.35%
2023-09-07	0	42.50	-	-	-	-	0	0	-	39.60	-	-	-	-	0	-	-0.58%
2023-09-06	0	42.75	-	44.20	42.60	42.60	2,000	85,200	42.600	39.83	-	41.18	39.69	39.69	2,147	39.690	-1.38%
2023-09-05	0	43.35	-	44.50	43.35	43.35	2,000	86,700	43.350	40.39	-	41.46	40.39	40.39	2,147	40.389	-0.80%
2023-09-04	0	43.70	-	44.30	43.45	44.00	10,000	437,300	43.730	40.71	-	41.27	40.48	40.99	10,733	40.743	1.75%
2023-08-31	0	42.95	38.10	-	-	-	0	0	-	40.02	35.50	-	-	-	0	-	-0.58%
2023-08-30	0	43.20	-	44.30	-	-	0	0	-	40.25	-	41.27	-	-	0	-	-0.38%
2023-08-29	0	43.65	39.00	43.90	-	-	0	0	-	40.40	36.10	40.63	-	-	0	-	1.28%
2023-08-28	0	43.10	39.05	-	43.30	43.30	8,000	345,600	43.200	39.89	36.14	-	40.08	40.08	8,643	39.984	-1.03%
2023-08-25	0	43.55	-	46.80	44.15	44.15	4,000	176,600	44.150	40.31	-	43.32	40.86	40.86	4,322	40.864	-2.24%
2023-08-24	0	44.55	38.10	46.50	43.25	44.60	12,000	525,000	43.750	41.23	35.26	43.04	40.03	41.28	12,965	40.493	4.21%
2023-08-23	0	42.75	40.50	-	42.55	42.55	2,000	85,100	42.550	39.57	37.49	-	39.38	39.38	2,161	39.383	3.01%
2023-08-22	0	41.50	40.50	-	41.10	42.05	6,000	248,500	41.417	38.41	37.49	-	38.04	38.92	6,483	38.334	-1.78%
2023-08-21	0	42.25	40.80	-	40.85	42.00	6,000	249,500	41.583	39.11	37.76	-	37.81	38.87	6,483	38.488	-1.74%
2023-08-18	0	43.00	-	48.45	43.00	43.00	4,000	172,000	43.000	39.80	-	44.84	39.80	39.80	4,322	39.799	-2.60%
2023-08-17	0	44.15	43.20	45.15	43.20	43.20	4,000	169,200	42.300	40.86	39.98	41.79	39.98	39.98	4,322	39.151	4.50%
2023-08-16	0	42.25	-	46.40	42.40	42.40	2,000	84,800	42.400	39.11	-	42.95	39.24	39.24	2,161	39.244	-0.35%
2023-08-15	0	42.40	-	-	42.50	42.70	22,000	937,300	42.605	39.24	-	-	39.34	39.52	23,769	39.433	-1.40%
2023-08-14	0	43.00	-	-	-	-	0	0	-	39.80	-	-	-	-	0	-	-1.71%
2023-08-11	0	43.75	43.65	46.20	43.75	43.75	2,000	87,500	43.750	40.49	40.40	42.76	40.49	40.49	2,161	40.493	-1.35%
2023-08-10	0	44.35	-	46.20	44.35	44.40	12,000	532,400	44.367	41.05	-	42.76	41.05	41.10	12,965	41.064	-0.34%
2023-08-09	0	44.50	44.25	46.20	44.90	44.90	2,000	89,800	44.900	41.19	40.96	42.76	41.56	41.56	2,161	41.558	0.00%
2023-08-08	0	44.50	43.80	45.80	44.25	45.00	22,000	982,000	44.636	41.19	40.54	42.39	40.96	41.65	23,769	41.314	-3.47%
2023-08-07	0	46.10	46.00	-	46.00	46.25	8,000	368,500	46.063	42.67	42.58	-	42.58	42.81	8,643	42.634	0.44%
2023-08-04	0	45.90	-	46.10	-	-	0	0	-	42.48	-	42.67	-	-	0	-	3.38%
2023-08-03	0	44.40	43.50	45.80	44.60	44.60	4,000	178,400	44.600	41.10	40.26	42.39	41.28	41.28	4,322	41.280	0.34%
2023-08-02	0	44.25	43.80	-	44.25	45.00	8,000	357,000	44.625	40.96	40.54	-	40.96	41.65	8,643	41.303	-1.45%
2023-08-01	0	44.90	-	47.50	45.90	45.90	2,000	91,800	45.900	41.56	-	43.96	42.48	42.48	2,161	42.483	-1.64%
2023-07-31	0	45.65	-	47.20	-	-	0	0	-	42.25	-	43.69	-	-	0	-	-1.93%
2023-07-28	0	46.55	-	47.50	-	-	0	0	-	43.08	-	43.96	-	-	0	-	1.31%
2023-07-27	0	45.95	45.45	49.50	45.55	45.55	2,000	91,100	45.550	42.53	42.07	45.82	42.16	42.16	2,161	42.159	0.88%
2023-07-26	0	45.55	43.40	46.30	45.25	45.35	4,000	181,200	45.300	42.16	40.17	42.85	41.88	41.97	4,322	41.928	-1.09%
2023-07-25	0	46.05	44.70	-	45.70	46.10	8,000	367,300	45.913	42.62	41.37	-	42.30	42.67	8,643	42.495	3.14%
2023-07-24	0	44.65	-	-	44.30	44.80	4,000	178,200	44.550	41.33	-	-	41.00	41.47	4,322	41.234	-1.11%
2023-07-21	0	45.15	-	-	45.15	45.15	2,000	90,300	45.150	41.79	-	-	41.79	41.79	2,161	41.789	1.12%
2023-07-20	0	44.65	-	-	44.80	45.25	6,000	269,900	44.983	41.33	-	-	41.47	41.88	6,483	41.635	-1.00%
2023-07-19	0	45.10	-	-	45.05	45.05	2,000	90,100	45.050	41.74	-	-	41.70	41.70	2,161	41.697	-0.77%
2023-07-18	0	45.45	44.00	-	45.20	45.45	6,000	271,700	45.283	42.07	40.72	-	41.84	42.07	6,483	41.913	-1.94%
2023-07-14	0	46.35	-	-	46.40	46.40	2,000	92,800	46.400	42.90	-	-	42.95	42.95	2,161	42.946	0.22%
2023-07-13	0	46.25	-	-	-	-	0	0	-	42.81	-	-	-	-	0	-	4.28%
2023-07-12	0	44.35	-	-	-	-	0	0	-	41.05	-	-	-	-	0	-	-0.78%
2023-07-11	0	44.70	-	-	-	-	0	0	-	41.37	-	-	-	-	0	-	0.00%
2023-07-10	0	44.70	-	-	44.70	44.70	4,000	178,800	44.700	41.37	-	-	41.37	41.37	4,322	41.373	0.90%
2023-07-07	0	44.30	-	-	-	-	0	0	-	41.00	-	-	-	-	0	-	-0.89%
2023-07-06	0	44.70	-	-	44.80	44.80	4,000	179,200	44.800	41.37	-	-	41.47	41.47	4,322	41.465	-3.77%
2023-07-05	0	46.45	-	-	46.60	46.65	4,000	186,500	46.625	42.99	-	-	43.13	43.18	4,322	43.154	-3.53%
2023-07-04	0	48.15	-	-	-	-	0	0	-	44.57	-	-	-	-	0	-	0.00%
2023-07-03	0	48.15	47.40	-	-	-	0	0	-	44.57	43.87	-	-	-	0	-	0.63%
2023-06-30	0	47.85	46.00	-	47.00	47.00	2,000	94,000	47.000	44.29	42.58	-	43.50	43.50	2,161	43.501	3.91%
2023-06-29	0	46.05	45.85	46.50	45.90	45.90	2,000	91,800	45.900	42.62	42.44	43.04	42.48	42.48	2,161	42.483	-1.39%
2023-06-28	0	46.70	-	-	-	-	0	0	-	43.22	-	-	-	-	0	-	-0.21%
2023-06-27	0	46.80	42.10	-	46.80	46.80	2,000	93,600	46.800	43.32	38.97	-	43.32	43.32	2,161	43.316	0.43%
2023-06-26	0	46.60	45.35	-	-	-	0	0	-	43.13	41.97	-	-	-	0	-	0.87%
2023-06-23	0	46.20	-	-	-	-	0	0	-	42.76	-	-	-	-	0	-	-1.39%
2023-06-21	0	46.85	-	-	-	-	2,000	95,100	47.550	43.36	-	-	-	-	2,161	44.011	-3.30%
2023-06-20	0	48.45	48.35	-	-	-	0	0	-	44.84	44.75	-	-	-	0	-	-1.02%
2023-06-19	0	48.95	-	-	48.40	50.40	26,000	1,294,300	49.781	45.31	-	-	44.80	46.65	28,091	46.075

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---