Prices and Webb-site Total Returns

Noah Holdings Limited (KY): A HKD

Exchange	Code	Listed	Last trade	Delisted
HK Sec	06686	2022-07-13		2022-12-23	Docs
HK Main	06686	2022-12-23			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
2026-07-23	14.98	14.13	14.98	14.80	14.98	300	4,458	14.860	14.98	14.13	14.98	14.80	14.98	300	14.860	3.60%
2026-07-22	14.46	14.46	14.55	-	-	0	0	-	14.46	14.46	14.55	-	-	0	-	0.07%
2026-07-21	14.45	14.13	-	-	-	0	0	-	14.45	14.13	-	-	-	0	-	1.76%
2026-07-20	14.20	14.20	14.89	14.04	15.00	2,200	32,312	14.687	14.20	14.20	14.89	14.04	15.00	2,200	14.687	-5.33%
2026-07-17	15.00	15.00	15.30	15.00	15.20	300	4,540	15.133	15.00	15.00	15.30	15.00	15.20	300	15.133	0.00%
2026-07-16	15.00	15.00	16.20	14.80	15.50	12,500	187,666	15.013	15.00	15.00	16.20	14.80	15.50	12,500	15.013	0.00%
2026-07-15	15.00	15.00	16.46	14.80	16.40	11,500	175,950	15.300	15.00	15.00	16.46	14.80	16.40	11,500	15.300	-11.50%
2026-07-14	16.95	14.80	16.95	16.96	16.99	200	3,395	16.975	16.95	14.80	16.95	16.96	16.99	200	16.975	-0.12%
2026-07-13	16.97	13.82	16.97	17.00	17.40	900	15,498	17.220	16.97	13.82	16.97	17.00	17.40	900	17.220	-3.63%
2026-07-10	17.61	-	17.61	-	-	0	0	-	17.61	-	17.61	-	-	0	-	-0.17%
2026-07-09	17.64	-	17.64	17.66	17.75	5,400	95,574	17.699	17.64	-	17.64	17.66	17.75	5,400	17.699	-0.84%
2026-07-08	17.79	-	17.79	17.89	18.31	11,300	203,507	18.009	17.79	-	17.79	17.89	18.31	11,300	18.009	8.83%
2026-07-07	18.40	16.60	18.40	18.40	18.40	2,500	46,000	18.400	16.35	14.75	16.35	16.35	16.35	2,814	16.346	0.00%
2026-07-06	18.40	16.50	18.40	17.72	18.47	20,200	367,296	18.183	16.35	14.66	16.35	15.74	16.41	22,738	16.153	5.14%
2026-07-03	17.50	17.50	17.60	16.20	17.50	16,600	288,735	17.394	15.55	15.55	15.64	14.39	15.55	18,686	15.452	3.24%
2026-07-02	16.95	16.90	17.17	16.95	17.00	8,700	147,475	16.951	15.06	15.01	15.25	15.06	15.10	9,793	15.059	-0.29%
2026-06-30	17.00	17.00	17.10	17.00	17.00	6,200	105,400	17.000	15.10	15.10	15.19	15.10	15.10	6,979	15.102	0.24%
2026-06-29	16.96	15.02	16.96	16.96	16.96	100	1,696	16.960	15.07	13.34	15.07	15.07	15.07	113	15.067	-0.06%
2026-06-26	16.97	15.00	16.97	16.98	16.98	200	3,396	16.980	15.08	13.33	15.08	15.08	15.08	225	15.085	-0.06%
2026-06-25	16.98	16.20	16.98	16.50	17.00	2,000	33,208	16.604	15.08	14.39	15.08	14.66	15.10	2,251	14.750	3.54%
2026-06-24	16.40	16.40	16.99	-	-	0	0	-	14.57	14.57	15.09	-	-	0	-	3.02%
2026-06-23	15.92	15.92	16.96	15.92	15.92	1,200	19,104	15.920	14.14	14.14	15.07	14.14	14.14	1,351	14.143	-6.13%
2026-06-22	16.96	16.00	16.96	16.96	17.00	2,100	35,696	16.998	15.07	14.21	15.07	15.07	15.10	2,364	15.101	6.00%
2026-06-18	16.00	16.00	16.80	15.93	15.93	100	1,593	15.930	14.21	14.21	14.92	14.15	14.15	113	14.152	-1.54%
2026-06-17	16.25	16.25	16.78	16.25	16.25	600	9,750	16.250	14.44	14.44	14.91	14.44	14.44	675	14.436	-3.16%
2026-06-16	16.78	15.95	16.78	16.78	16.78	300	5,034	16.780	14.91	14.17	14.91	14.91	14.91	338	14.907	0.00%
2026-06-15	16.78	16.50	16.78	16.78	16.80	2,200	36,918	16.781	14.91	14.66	14.91	14.91	14.92	2,476	14.908	4.88%
2026-06-12	16.00	16.00	16.50	15.80	16.20	16,300	260,310	15.970	14.21	14.21	14.66	14.04	14.39	18,348	14.187	1.27%
2026-06-11	15.80	15.80	16.78	15.80	16.20	200	3,200	16.000	14.04	14.04	14.91	14.04	14.39	225	14.214	-4.99%
2026-06-10	16.63	15.06	16.65	16.75	16.75	9,400	157,450	16.750	14.77	13.38	14.79	14.88	14.88	10,581	14.880	-0.18%
2026-06-09	16.66	15.80	16.66	15.03	16.80	700	11,194	15.991	14.80	14.04	14.80	13.35	14.92	788	14.206	3.54%
2026-06-08	16.09	15.63	16.50	15.01	16.09	3,700	58,300	15.757	14.29	13.89	14.66	13.33	14.29	4,165	13.998	0.69%
2026-06-05	15.98	15.12	15.98	16.00	16.00	1,500	24,000	16.000	14.20	13.43	14.20	14.21	14.21	1,688	14.214	-0.68%
2026-06-04	16.09	15.30	16.09	16.10	16.10	500	8,050	16.100	14.29	13.59	14.29	14.30	14.30	563	14.303	1.26%
2026-06-03	15.89	15.89	15.90	14.80	15.89	28,250	437,045	15.471	14.12	14.12	14.13	13.15	14.12	31,800	13.744	9.59%
2026-06-02	14.50	14.50	14.60	13.12	15.66	67,900	931,073	13.712	12.88	12.88	12.97	11.66	13.91	76,432	12.182	-7.64%
2026-06-01	15.70	15.66	16.87	15.70	16.99	36,500	587,839	16.105	13.95	13.91	14.99	13.95	15.09	41,087	14.307	-3.21%
2026-05-29	16.22	16.22	16.23	16.02	16.60	8,500	137,927	16.227	14.41	14.41	14.42	14.23	14.75	9,568	14.415	-0.49%
2026-05-28	16.30	16.29	16.30	16.30	16.70	7,700	126,540	16.434	14.48	14.47	14.48	14.48	14.84	8,668	14.599	-4.45%
2026-05-27	17.06	16.98	17.06	17.06	17.06	100	1,706	17.060	15.16	15.08	15.16	15.16	15.16	113	15.156	1.55%
2026-05-26	16.80	16.62	16.80	16.62	16.83	14,300	240,169	16.795	14.92	14.76	14.92	14.76	14.95	16,097	14.920	-0.06%
2026-05-22	16.81	16.81	17.42	16.81	17.45	2,900	49,965	17.229	14.93	14.93	15.48	14.93	15.50	3,264	15.306	-2.55%
2026-05-21	17.25	16.95	17.26	17.30	17.30	800	13,840	17.300	15.32	15.06	15.33	15.37	15.37	901	15.369	1.77%
2026-05-20	16.95	16.95	17.11	16.80	17.11	3,400	58,070	17.079	15.06	15.06	15.20	14.92	15.20	3,827	15.173	-4.45%
2026-05-19	17.74	17.10	17.74	17.10	17.92	45,000	792,072	17.602	15.76	15.19	15.76	15.19	15.92	50,655	15.637	3.74%
2026-05-18	17.10	16.35	17.10	17.10	17.38	6,600	113,001	17.121	15.19	14.52	15.19	15.19	15.44	7,429	15.210	-0.06%
2026-05-15	17.11	17.11	17.30	17.10	17.30	28,100	485,533	17.279	15.20	15.20	15.37	15.19	15.37	31,631	15.350	-0.70%
2026-05-14	17.23	17.12	17.29	17.30	17.30	100	1,730	17.300	15.31	15.21	15.36	15.37	15.37	113	15.369	1.00%
2026-05-13	17.06	17.06	17.39	16.90	17.06	1,700	28,934	17.020	15.16	15.16	15.45	15.01	15.16	1,914	15.120	-1.90%
2026-05-12	17.39	17.39	18.00	17.38	17.50	32,900	574,382	17.458	15.45	15.45	15.99	15.44	15.55	37,034	15.510	0.06%
2026-05-11	17.38	16.35	17.50	-	-	0	0	-	15.44	14.52	15.55	-	-	0	-	0.00%
2026-05-08	17.38	17.00	17.38	17.38	17.50	3,700	64,666	17.477	15.44	15.10	15.44	15.44	15.55	4,165	15.526	0.00%
2026-05-07	17.38	17.00	17.50	-	-	0	0	-	15.44	15.10	15.55	-	-	0	-	0.00%
2026-05-06	17.38	17.10	18.00	17.30	17.38	15,400	267,252	17.354	15.44	15.19	15.99	15.37	15.44	17,335	15.417	0.00%
2026-05-05	17.38	16.69	17.38	17.38	17.38	1,200	20,856	17.380	15.44	14.83	15.44	15.44	15.44	1,351	15.440	-0.06%
2026-05-04	17.39	17.00	17.39	17.38	17.39	6,506	113,138	17.390	15.45	15.10	15.45	15.44	15.45	7,324	15.449	0.00%
2026-04-30	17.39	17.06	17.39	17.30	17.39	800	13,829	17.286	15.45	15.16	15.45	15.37	15.45	901	15.357	4.44%
2026-04-29	16.65	16.30	17.48	-	-	0	0	-	14.79	14.48	15.53	-	-	0	-	0.00%
2026-04-28	16.65	16.65	17.50	16.65	16.65	100	1,665	16.650	14.79	14.79	15.55	14.79	14.79	113	14.791	0.00%
2026-04-27	16.65	16.36	16.65	16.65	16.65	6,100	101,565	16.650	14.79	14.53	14.79	14.79	14.79	6,867	14.791	-0.18%
2026-04-24	16.68	16.26	16.68	16.68	16.68	13,700	228,516	16.680	14.82	14.44	14.82	14.82	14.82	15,422	14.818	-0.06%
2026-04-23	16.69	16.30	16.69	-	-	0	0	-	14.83	14.48	14.83	-	-	0	-	-0.36%
2026-04-22	16.75	16.40	16.60	16.40	16.75	3,600	59,881	16.634	14.88	14.57	14.75	14.57	14.88	4,052	14.777	0.90%
2026-04-21	16.60	16.40	16.80	16.60	16.90	6,700	112,740	16.827	14.75	14.57	14.92	14.75	15.01	7,542	14.948	-1.78%
2026-04-20	16.90	16.90	17.00	16.80	17.22	4,100	69,760	17.015	15.01	15.01	15.10	14.92	15.30	4,615	15.115	-1.86%
2026-04-17	17.22	17.22	17.30	17.10	17.46	7,000	121,896	17.414	15.30	15.30	15.37	15.19	15.51	7,880	15.470	-1.37%
2026-04-16	17.46	17.46	17.50	17.37	17.50	12,900	225,671	17.494	15.51	15.51	15.55	15.43	15.55	14,521	15.541	-1.36%
2026-04-15	17.70	17.55	17.70	17.55	18.00	19,800	353,488	17.853	15.72	15.59	15.72	15.59	15.99	22,288	15.860	-6.84%
2026-04-14	19.00	18.50	19.00	18.50	19.80	54,600	1,079,494	19.771	16.88	16.43	16.88	16.43	17.59	61,461	17.564	-4.43%
2026-04-13	19.88	19.12	19.98	-	-	0	0	-	17.66	16.99	17.75	-	-	0	-	0.00%
2026-04-10	19.88	19.12	19.88	19.99	20.40	1,300	26,395	20.304	17.66	16.99	17.66	17.76	18.12	1,463	18.037	-0.55%
2026-04-09	19.99	19.99	20.40	-	-	0	0	-	17.76	17.76	18.12	-	-	0	-	0.00%
2026-04-08	19.99	19.99	-	19.12	19.99	4,200	82,425	19.625	17.76	17.76	-	16.99	17.76	4,728	17.434	4.66%
2026-04-02	19.10	19.10	19.50	19.10	19.10	41,300	788,830	19.100	16.97	16.97	17.32	16.97	16.97	46,490	16.968	-0.73%
2026-04-01	19.24	19.10	19.75	19.24	19.24	800	15,392	19.240	17.09	16.97	17.55	17.09	17.09	901	17.092	1.26%
2026-03-31	19.00	19.00	19.06	19.00	19.06	600	11,430	19.050	16.88	16.88	16.93	16.88	16.93	675	16.923	0.00%
2026-03-30	19.00	19.00	19.06	19.00	19.00	5,900	112,100	19.000	16.88	16.88	16.93	16.88	16.88	6,641	16.879	0.00%
2026-03-27	19.00	18.99	19.00	18.99	19.00	800	15,196	18.995	16.88	16.87	16.88	16.87	16.88	901	16.875	0.00%
2026-03-26	19.00	18.58	19.00	18.01	19.30	2,500	47,510	19.004	16.88	16.51	16.88	16.00	17.15	2,814	16.883	-0.31%
2026-03-25	19.06	19.06	19.30	19.06	19.30	14,100	271,207	19.235	16.93	16.93	17.15	16.93	17.15	15,872	17.087	0.00%
2026-03-24	19.06	19.02	19.06	-	-	100	1,900	19.000	16.93	16.90	16.93	-	-	113	16.879	0.00%
2026-03-23	19.06	19.00	19.20	-	-	0	0	-	16.93	16.88	17.06	-	-	0	-	0.00%
2026-03-20	19.06	19.06	19.26	-	-	0	0	-	16.93	16.93	17.11	-	-	0	-	0.32%
2026-03-19	19.00	19.00	19.20	-	-	200	3,840	19.200	16.88	16.88	17.06	-	-	225	17.057	0.00%
2026-03-18	19.00	18.47	19.30	19.00	19.00	400	7,648	19.120	16.88	16.41	17.15	16.88	16.88	450	16.986	-1.30%
2026-03-17	19.25	18.50	19.25	-	-	0	0	-	17.10	16.43	17.10	-	-	0	-	-0.26%
2026-03-16	19.30	18.10	19.30	-	-	0	0	-	17.15	16.08	17.15	-	-	0	-	0.00%
2026-03-13	19.30	18.40	19.30	19.30	19.49	600	11,618	19.363	17.15	16.35	17.15	17.15	17.31	675	17.202	-0.92%
2026-03-12	19.48	19.00	19.48	-	-	0	0	-	17.31	16.88	17.31	-	-	0	-	0.00%
2026-03-11	19.48	19.48	19.49	-	-	200	3,896	19.480	17.31	17.31	17.31	-	-	225	17.305	0.00%
2026-03-10	19.48	19.00	19.49	-	-	0	0	-	17.31	16.88	17.31	-	-	0	-	0.00%
2026-03-09	19.48	19.00	19.48	-	-	0	0	-	17.31	16.88	17.31	-	-	0	-	0.00%
2026-03-06	19.48	19.00	19.49	19.48	19.49	710	13,835	19.486	17.31	16.88	17.31	17.31	17.31	799	17.311	-0.05%
2026-03-05	19.49	19.00	19.49	19.49	19.49	200	3,898	19.490	17.31	16.88	17.31	17.31	17.31	225	17.314	0.00%
2026-03-04	19.49	18.01	19.49	-	-	0	0	-	17.31	16.00	17.31	-	-	0	-	0.00%
2026-03-03	19.49	19.00	19.49	19.49	19.50	1,200	23,394	19.495	17.31	16.88	17.31	17.31	17.32	1,351	17.319	-0.05%
2026-03-02	19.50	19.50	19.80	18.01	19.78	1,600	29,260	18.288	17.32	17.32	17.59	16.00	17.57	1,801	16.246	-2.69%
2026-02-27	20.04	18.00	20.04	20.00	20.04	1,700	34,008	20.005	17.80	15.99	17.80	17.77	17.80	1,914	17.772	0.40%
2026-02-26	19.96	19.40	20.02	19.96	19.96	200	3,992	19.960	17.73	17.23	17.79	17.73	17.73	225	17.732	0.00%
2026-02-25	19.96	19.88	20.10	19.88	19.96	600	11,968	19.947	17.73	17.66	17.86	17.66	17.73	675	17.720	0.40%
2026-02-24	19.88	19.40	19.88	19.88	19.88	300	5,964	19.880	17.66	17.23	17.66	17.66	17.66	338	17.661	0.91%
2026-02-23	19.70	19.40	19.70	19.80	19.80	500	9,900	19.800	17.50	17.23	17.50	17.59	17.59	563	17.590	1.55%
2026-02-20	19.40	19.00	19.66	-	-	600	11,560	19.267	17.23	16.88	17.47	-	-	675	17.116	0.00%
2026-02-16	19.40	19.00	19.40	19.40	19.40	100	1,940	19.400	17.23	16.88	17.23	17.23	17.23	113	17.234	2.11%
2026-02-13	19.00	19.10	19.90	19.00	19.30	600	11,550	19.250	16.88	16.97	17.68	16.88	17.15	675	17.101	-0.52%
2026-02-12	19.10	19.00	19.29	19.00	19.31	2,100	40,452	19.263	16.97	16.88	17.14	16.88	17.15	2,364	17.113	0.53%
2026-02-11	19.00	18.50	19.30	19.00	19.00	2,000	38,000	19.000	16.88	16.43	17.15	16.88	16.88	2,251	16.879	0.00%
2026-02-10	19.00	19.00	19.09	19.00	19.00	500	9,500	19.000	16.88	16.88	16.96	16.88	16.88	563	16.879	0.00%
2026-02-09	19.00	19.00	19.30	18.01	18.01	400	7,203	18.008	16.88	16.88	17.15	16.00	16.00	450	15.997	-0.05%
2026-02-06	19.01	19.01	19.08	-	-	0	0	-	16.89	16.89	16.95	-	-	0	-	0.00%
2026-02-05	19.01	17.60	19.20	-	-	0	0	-	16.89	15.64	17.06	-	-	0	-	0.00%
2026-02-04	19.01	19.01	19.31	-	-	500	9,509	19.018	16.89	16.89	17.15	-	-	563	16.895	0.05%
2026-02-03	19.00	19.00	19.31	-	-	0	0	-	16.88	16.88	17.15	-	-	0	-	0.00%
2026-02-02	19.00	19.00	19.31	-	-	0	0	-	16.88	16.88	17.15	-	-	0	-	0.00%
2026-01-30	19.00	19.00	19.31	-	-	300	5,700	19.000	16.88	16.88	17.15	-	-	338	16.879	0.00%
2026-01-29	19.00	18.65	19.31	19.00	19.00	600	11,330	18.883	16.88	16.57	17.15	16.88	16.88	675	16.775	2.15%
2026-01-28	18.60	18.60	19.31	18.19	19.28	2,300	43,453	18.893	16.52	16.52	17.15	16.16	17.13	2,589	16.784	-3.43%
2026-01-27	19.26	17.40	19.27	17.40	17.40	2,100	40,260	19.171	17.11	15.46	17.12	15.46	15.46	2,364	17.031	0.00%
2026-01-26	19.26	17.38	19.26	19.26	19.26	100	1,926	19.260	17.11	15.44	17.11	17.11	17.11	113	17.110	0.00%
2026-01-23	19.26	18.20	19.26	19.26	19.29	2,000	38,571	19.286	17.11	16.17	17.11	17.11	17.14	2,251	17.133	10.06%
2026-01-22	17.50	17.50	19.20	-	-	0	0	-	15.55	15.55	17.06	-	-	0	-	0.06%
2026-01-21	17.49	17.49	18.00	17.49	17.63	3,500	61,423	17.549	15.54	15.54	15.99	15.54	15.66	3,940	15.590	0.06%
2026-01-20	17.48	17.48	19.00	17.43	17.48	300	5,239	17.463	15.53	15.53	16.88	15.48	15.53	338	15.514	0.75%
2026-01-19	17.35	17.35	19.00	17.34	17.34	400	6,936	17.340	15.41	15.41	16.88	15.40	15.40	450	15.404	0.23%
2026-01-16	17.31	17.31	-	-	-	0	0	-	15.38	15.38	-	-	-	0	-	0.12%
2026-01-15	17.29	17.29	-	-	-	0	0	-	15.36	15.36	-	-	-	0	-	0.00%
2026-01-14	17.29	17.29	-	-	-	0	0	-	15.36	15.36	-	-	-	0	-	0.00%
2026-01-13	17.29	17.12	-	-	-	0	0	-	15.36	15.21	-	-	-	0	-	0.00%
2026-01-12	17.29	17.29	-	17.29	17.36	7,400	128,140	17.316	15.36	15.36	-	15.36	15.42	8,330	15.383	-0.40%
2026-01-09	17.36	17.36	-	17.34	17.34	100	1,734	17.340	15.42	15.42	-	15.40	15.40	113	15.404	0.35%
2026-01-08	17.30	16.28	-	-	-	0	0	-	15.37	14.46	-	-	-	0	-	0.00%
2026-01-07	17.30	16.29	-	-	-	0	0	-	15.37	14.47	-	-	-	0	-	0.00%
2026-01-06	17.30	16.30	-	17.30	17.30	100	1,730	17.300	15.37	14.48	-	15.37	15.37	113	15.369	0.00%
2026-01-05	17.30	15.00	-	-	-	0	0	-	15.37	13.33	-	-	-	0	-	0.00%
2026-01-02	17.30	16.50	-	17.20	17.30	800	13,800	17.250	15.37	14.66	-	15.28	15.37	901	15.324	0.58%
2025-12-31	17.20	17.12	17.20	17.12	17.20	1,300	22,272	17.132	15.28	15.21	15.28	15.21	15.28	1,463	15.220	0.58%
2025-12-30	17.10	16.15	17.32	16.00	17.32	3,700	63,032	17.036	15.19	14.35	15.39	14.21	15.39	4,165	15.134	-1.16%
2025-12-29	17.30	17.10	17.30	16.38	17.32	2,100	35,588	16.947	15.37	15.19	15.37	14.55	15.39	2,364	15.055	5.75%
2025-12-24	16.36	16.36	-	-	-	0	0	-	14.53	14.53	-	-	-	0	-	0.99%
2025-12-23	16.20	16.20	16.80	16.20	17.17	21,700	362,154	16.689	14.39	14.39	14.92	14.39	15.25	24,427	14.826	-5.70%
2025-12-22	17.18	17.00	17.21	17.18	17.60	4,700	81,154	17.267	15.26	15.10	15.29	15.26	15.64	5,291	15.339	-2.39%
2025-12-19	17.60	17.30	-	17.60	17.60	500	8,800	17.600	15.64	15.37	-	15.64	15.64	563	15.635	0.00%
2025-12-18	17.60	17.60	17.64	17.36	17.66	2,400	42,072	17.530	15.64	15.64	15.67	15.42	15.69	2,702	15.573	-0.34%
2025-12-17	17.66	17.45	17.66	17.45	17.80	4,800	85,061	17.721	15.69	15.50	15.69	15.50	15.81	5,403	15.743	-0.90%
2025-12-16	17.82	17.56	17.82	17.40	18.00	6,200	110,449	17.814	15.83	15.60	15.83	15.46	15.99	6,979	15.826	3.60%
2025-12-15	17.20	17.20	-	17.20	18.00	8,800	154,263	17.530	15.28	15.28	-	15.28	15.99	9,906	15.573	-6.01%
2025-12-12	18.30	17.74	18.00	18.30	18.31	4,400	80,526	18.301	16.26	15.76	15.99	16.26	16.27	4,953	16.258	-0.44%
2025-12-11	18.38	18.38	-	-	-	0	0	-	16.33	16.33	-	-	-	0	-	0.44%
2025-12-10	18.30	18.11	18.30	18.00	18.30	13,300	242,190	18.210	16.26	16.09	16.26	15.99	16.26	14,971	16.177	-0.16%
2025-12-09	18.33	18.15	18.38	18.01	18.40	5,000	90,999	18.200	16.28	16.12	16.33	16.00	16.35	5,628	16.168	-3.58%
2025-12-08	19.01	19.01	-	17.18	19.00	25,100	446,509	17.789	16.89	16.89	-	15.26	16.88	28,254	15.803	10.52%
2025-12-05	17.20	17.12	-	17.20	17.20	3,000	51,600	17.200	15.28	15.21	-	15.28	15.28	3,377	15.280	-1.15%
2025-12-04	17.40	-	-	17.40	17.40	1,900	33,060	17.400	15.46	-	-	15.46	15.46	2,139	15.458	-3.28%
2025-12-03	17.99	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	0.00%
2025-12-02	17.99	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	0.00%
2025-12-01	17.99	15.63	-	-	-	0	0	-	15.98	13.89	-	-	-	0	-	0.00%
2025-11-28	17.99	16.01	-	-	-	0	0	-	15.98	14.22	-	-	-	0	-	0.00%
2025-11-27	17.99	14.05	-	-	-	0	0	-	15.98	12.48	-	-	-	0	-	0.00%
2025-11-26	17.99	15.43	-	-	-	0	0	-	15.98	13.71	-	-	-	0	-	0.00%
2025-11-25	17.99	15.86	-	-	-	0	0	-	15.98	14.09	-	-	-	0	-	0.00%
2025-11-24	17.99	-	17.99	-	-	0	0	-	15.98	-	15.98	-	-	0	-	-0.55%
2025-11-21	18.09	17.41	18.09	18.37	18.37	3,000	55,110	18.370	16.07	15.47	16.07	16.32	16.32	3,377	16.319	-1.63%
2025-11-20	18.39	17.41	18.39	-	-	0	0	-	16.34	15.47	16.34	-	-	0	-	-0.11%
2025-11-19	18.41	17.41	-	18.41	18.41	100	1,841	18.410	16.35	15.47	-	16.35	16.35	113	16.355	0.00%
2025-11-18	18.41	17.41	-	-	-	0	0	-	16.35	15.47	-	-	-	0	-	0.00%
2025-11-17	18.41	17.41	-	-	-	0	0	-	16.35	15.47	-	-	-	0	-	0.00%
2025-11-14	18.41	17.42	-	-	-	0	0	-	16.35	15.48	-	-	-	0	-	0.00%
2025-11-13	18.41	17.42	-	18.41	18.41	100	1,841	18.410	16.35	15.48	-	16.35	16.35	113	16.355	3.43%
2025-11-12	17.80	17.70	18.41	-	-	0	0	-	15.81	15.72	16.35	-	-	0	-	0.00%
2025-11-11	17.80	-	18.41	17.80	17.80	400	7,120	17.800	15.81	-	16.35	15.81	15.81	450	15.813	0.00%
2025-11-10	17.80	17.41	18.41	17.60	17.80	2,200	38,972	17.715	15.81	15.47	16.35	15.64	15.81	2,476	15.737	2.24%
2025-11-07	17.41	-	-	17.41	17.41	100	1,741	17.410	15.47	-	-	15.47	15.47	113	15.467	-0.11%
2025-11-06	17.43	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2025-11-05	17.43	17.43	-	-	-	0	0	-	15.48	15.48	-	-	-	0	-	0.11%
2025-11-04	17.41	-	-	-	-	0	0	-	15.47	-	-	-	-	0	-	0.00%
2025-11-03	17.41	-	16.80	-	-	0	0	-	15.47	-	14.92	-	-	0	-	0.00%
2025-10-31	17.41	17.41	-	-	-	0	0	-	15.47	15.47	-	-	-	0	-	0.06%
2025-10-30	17.40	17.40	-	-	-	0	0	-	15.46	15.46	-	-	-	0	-	0.06%
2025-10-28	17.39	17.39	-	-	-	0	0	-	15.45	15.45	-	-	-	0	-	0.23%
2025-10-27	17.35	17.35	-	-	-	0	0	-	15.41	15.41	-	-	-	0	-	0.06%
2025-10-24	17.34	17.34	-	17.00	17.00	100	1,700	17.000	15.40	15.40	-	15.10	15.10	113	15.102	-3.67%
2025-10-23	18.00	18.00	-	18.00	18.59	400	7,377	18.443	15.99	15.99	-	15.99	16.51	450	16.384	-3.23%
2025-10-22	18.60	-	-	-	-	0	0	-	16.52	-	-	-	-	0	-	0.00%
2025-10-21	18.60	-	18.60	18.60	18.60	200	3,720	18.600	16.52	-	16.52	16.52	16.52	225	16.524	-0.21%
2025-10-20	18.64	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	0.00%
2025-10-17	18.64	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	0.00%
2025-10-16	18.64	18.64	-	-	-	0	0	-	16.56	16.56	-	-	-	0	-	0.05%
2025-10-15	18.63	18.63	-	18.63	18.63	200	3,726	18.630	16.55	16.55	-	16.55	16.55	225	16.550	0.00%
2025-10-14	18.63	-	-	-	-	0	0	-	16.55	-	-	-	-	0	-	0.00%
2025-10-13	18.63	-	-	-	-	0	0	-	16.55	-	-	-	-	0	-	0.00%
2025-10-10	18.63	18.18	-	-	-	0	0	-	16.55	16.15	-	-	-	0	-	0.00%
2025-10-09	18.63	18.50	-	-	-	0	0	-	16.55	16.43	-	-	-	0	-	0.00%
2025-10-08	18.63	18.18	-	-	-	0	0	-	16.55	16.15	-	-	-	0	-	0.00%
2025-10-06	18.63	18.63	-	-	-	0	0	-	16.55	16.55	-	-	-	0	-	0.16%
2025-10-03	18.60	18.40	-	-	-	0	0	-	16.52	16.35	-	-	-	0	-	0.00%
2025-10-02	18.60	18.60	-	18.60	18.60	1,000	18,600	18.600	16.52	16.52	-	16.52	16.52	1,126	16.524	2.20%
2025-09-30	18.20	-	-	-	-	0	0	-	16.17	-	-	-	-	0	-	0.00%
2025-09-29	18.20	-	-	18.19	18.20	1,700	30,938	18.199	16.17	-	-	16.16	16.17	1,914	16.167	0.00%
2025-09-26	18.20	18.20	-	18.19	18.20	600	10,919	18.198	16.17	16.17	-	16.16	16.17	675	16.167	0.00%
2025-09-25	18.20	18.20	-	-	-	0	0	-	16.17	16.17	-	-	-	0	-	0.00%
2025-09-24	18.20	17.90	-	18.20	18.20	700	12,740	18.200	16.17	15.90	-	16.17	16.17	788	16.168	-2.31%
2025-09-23	18.63	18.00	-	-	-	0	0	-	16.55	15.99	-	-	-	0	-	0.00%
2025-09-22	18.63	18.40	-	-	-	0	0	-	16.55	16.35	-	-	-	0	-	0.00%
2025-09-19	18.63	18.63	-	-	-	0	0	-	16.55	16.55	-	-	-	0	-	0.00%
2025-09-18	18.63	18.63	18.70	18.63	18.65	3,900	72,723	18.647	16.55	16.55	16.61	16.55	16.57	4,390	16.565	0.00%
2025-09-17	18.63	18.63	-	-	-	0	0	-	16.55	16.55	-	-	-	0	-	0.16%
2025-09-16	18.60	-	-	18.60	18.60	5,000	93,000	18.600	16.52	-	-	16.52	16.52	5,628	16.524	0.00%
2025-09-15	18.60	-	-	18.60	18.60	800	14,880	18.600	16.52	-	-	16.52	16.52	901	16.524	-1.06%
2025-09-12	18.80	18.80	-	18.80	18.80	200	3,760	18.800	16.70	16.70	-	16.70	16.70	225	16.701	0.00%
2025-09-11	18.80	18.80	-	18.80	19.01	900	17,025	18.917	16.70	16.70	-	16.70	16.89	1,013	16.805	-1.10%
2025-09-10	19.01	17.81	-	19.01	19.01	500	9,505	19.010	16.89	15.82	-	16.89	16.89	563	16.888	0.00%
2025-09-09	19.01	18.60	-	19.01	19.01	2,500	47,525	19.010	16.89	16.52	-	16.89	16.89	2,814	16.888	0.00%
2025-09-08	19.01	19.01	-	19.01	19.01	100	1,901	19.010	16.89	16.89	-	16.89	16.89	113	16.888	0.00%
2025-09-05	19.01	19.01	-	19.01	19.01	1,900	36,119	19.010	16.89	16.89	-	16.89	16.89	2,139	16.888	-2.51%
2025-09-04	19.50	19.00	-	19.50	19.50	800	15,600	19.500	17.32	16.88	-	17.32	17.32	901	17.323	0.00%
2025-09-03	19.50	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	0.00%
2025-09-02	19.50	19.50	-	-	-	0	0	-	17.32	17.32	-	-	-	0	-	0.00%
2025-09-01	19.50	19.50	-	19.50	19.59	2,500	48,930	19.572	17.32	17.32	-	17.32	17.40	2,814	17.387	3.61%
2025-08-29	18.82	18.82	-	18.75	19.90	6,500	126,332	19.436	16.72	16.72	-	16.66	17.68	7,317	17.266	-5.43%
2025-08-28	19.90	18.55	19.90	19.23	19.91	5,600	110,752	19.777	17.68	16.48	17.68	17.08	17.69	6,304	17.569	8.74%
2025-08-27	18.30	18.30	-	-	-	0	0	-	16.26	16.26	-	-	-	0	-	0.83%
2025-08-26	18.15	18.15	-	-	-	0	0	-	16.12	16.12	-	-	-	0	-	0.00%
2025-08-25	18.15	18.15	-	-	-	0	0	-	16.12	16.12	-	-	-	0	-	0.00%
2025-08-22	18.15	18.15	-	-	-	0	0	-	16.12	16.12	-	-	-	0	-	0.00%
2025-08-21	18.15	18.15	-	-	-	0	0	-	16.12	16.12	-	-	-	0	-	0.17%
2025-08-20	18.12	18.12	-	18.12	18.12	200	3,624	18.120	16.10	16.10	-	16.10	16.10	225	16.097	0.11%
2025-08-19	18.10	18.10	-	-	-	0	0	-	16.08	16.08	-	-	-	0	-	0.06%
2025-08-18	18.09	18.09	-	18.03	18.04	200	3,607	18.035	16.07	16.07	-	16.02	16.03	225	16.022	-0.71%
2025-08-15	18.22	17.50	-	18.21	18.22	600	10,931	18.218	16.19	15.55	-	16.18	16.19	675	16.185	0.00%
2025-08-14	18.22	17.24	18.22	18.21	18.22	600	10,931	18.218	16.19	15.32	16.19	16.18	16.19	675	16.185	0.00%
2025-08-13	18.22	-	-	-	-	0	0	-	16.19	-	-	-	-	0	-	0.00%
2025-08-12	18.22	-	-	18.22	19.72	2,100	40,732	19.396	16.19	-	-	16.19	17.52	2,364	17.231	-2.98%
2025-08-11	18.78	18.78	-	-	-	0	0	-	16.68	16.68	-	-	-	0	-	0.11%
2025-08-08	18.76	18.76	-	-	-	0	0	-	16.67	16.67	-	-	-	0	-	0.11%
2025-08-07	18.74	18.74	-	-	-	0	0	-	16.65	16.65	-	-	-	0	-	0.11%
2025-08-06	18.72	18.72	-	18.72	18.72	100	1,872	18.720	16.63	16.63	-	16.63	16.63	113	16.630	0.11%
2025-08-05	18.70	18.70	-	-	-	0	0	-	16.61	16.61	-	-	-	0	-	0.00%
2025-08-04	18.70	18.70	-	-	-	0	0	-	16.61	16.61	-	-	-	0	-	0.00%
2025-08-01	18.70	18.70	-	-	-	0	0	-	16.61	16.61	-	-	-	0	-	0.00%
2025-07-31	18.70	18.70	-	-	-	0	0	-	16.61	16.61	-	-	-	0	-	0.00%
2025-07-30	18.70	18.70	-	-	-	0	0	-	16.61	16.61	-	-	-	0	-	0.00%
2025-07-29	18.70	18.70	-	-	-	0	0	-	16.61	16.61	-	-	-	0	-	0.00%
2025-07-28	18.70	-	-	18.52	18.70	3,500	65,072	18.592	16.61	-	-	16.45	16.61	3,940	16.517	0.97%
2025-07-25	18.52	18.50	19.98	18.52	18.52	1,000	18,520	18.520	16.45	16.43	17.75	16.45	16.45	1,126	16.453	0.11%
2025-07-24	18.50	18.50	-	-	-	0	0	-	16.43	16.43	-	-	-	0	-	0.65%
2025-07-23	18.38	17.64	-	-	-	0	0	-	16.33	15.67	-	-	-	0	-	0.00%
2025-07-22	18.38	18.10	-	-	-	0	0	-	16.33	16.08	-	-	-	0	-	0.00%
2025-07-21	18.38	18.38	-	18.38	18.38	700	12,866	18.380	16.33	16.33	-	16.33	16.33	788	16.328	2.11%
2025-07-18	18.00	18.00	-	-	-	0	0	-	15.99	15.99	-	-	-	0	-	0.00%
2025-07-17	18.00	18.00	-	-	-	0	0	-	15.99	15.99	-	-	-	0	-	0.00%
2025-07-16	18.00	-	-	18.00	18.00	100	1,800	18.000	15.99	-	-	15.99	15.99	113	15.991	-1.10%
2025-07-15	18.20	18.00	18.20	18.00	18.20	20,900	376,360	18.008	16.17	15.99	16.17	15.99	16.17	23,526	15.997	2.82%
2025-07-14	17.70	17.70	-	-	-	0	0	-	15.72	15.72	-	-	-	0	-	1.37%
2025-07-11	17.46	17.46	-	17.38	17.42	1,400	24,384	17.417	15.51	15.51	-	15.44	15.48	1,576	15.473	0.46%
2025-07-10	17.38	17.38	-	-	-	0	0	-	15.44	15.44	-	-	-	0	-	0.00%
2025-07-09	17.38	17.38	-	-	-	0	0	-	15.44	15.44	-	-	-	0	-	0.00%
2025-07-08	17.38	17.38	-	-	-	0	0	-	15.44	15.44	-	-	-	0	-	0.00%
2025-07-07	17.38	17.38	-	-	-	0	0	-	15.44	15.44	-	-	-	0	-	0.00%
2025-07-04	17.38	17.38	-	-	-	0	0	-	15.44	15.44	-	-	-	0	-	0.00%
2025-07-03	17.38	17.38	-	-	-	0	0	-	15.44	15.44	-	-	-	0	-	0.00%
2025-07-02	17.38	17.36	18.00	17.36	17.38	6,700	116,424	17.377	15.44	15.42	15.99	15.42	15.44	7,542	15.437	-0.00%
2025-06-30	19.20	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.00%
2025-06-27	19.20	19.20	-	19.18	19.20	7,400	142,054	19.196	15.44	15.44	-	15.42	15.44	9,202	15.437	0.00%
2025-06-26	19.20	18.74	20.10	18.00	20.15	11,200	203,215	18.144	15.44	15.07	16.16	14.47	16.20	13,928	14.591	8.60%
2025-06-25	17.68	15.90	-	-	-	0	0	-	14.22	12.79	-	-	-	0	-	0.00%
2025-06-24	17.68	15.90	-	-	-	0	0	-	14.22	12.79	-	-	-	0	-	0.00%
2025-06-23	17.68	15.90	-	-	-	0	0	-	14.22	12.79	-	-	-	0	-	0.00%
2025-06-20	17.68	15.90	-	17.68	17.68	200	3,536	17.680	14.22	12.79	-	14.22	14.22	249	14.218	0.00%
2025-06-19	17.68	15.90	-	-	-	0	0	-	14.22	12.79	-	-	-	0	-	0.00%
2025-06-18	17.68	15.90	-	-	-	0	0	-	14.22	12.79	-	-	-	0	-	0.00%
2025-06-17	17.68	15.90	-	-	-	0	0	-	14.22	12.79	-	-	-	0	-	0.00%
2025-06-16	17.68	15.80	-	-	-	0	0	-	14.22	12.71	-	-	-	0	-	0.00%
2025-06-13	17.68	16.50	-	-	-	0	0	-	14.22	13.27	-	-	-	0	-	0.00%
2025-06-12	17.68	17.68	-	-	-	0	0	-	14.22	14.22	-	-	-	0	-	0.00%
2025-06-11	17.68	17.66	-	-	-	0	0	-	14.22	14.20	-	-	-	0	-	0.00%
2025-06-10	17.68	16.50	-	17.68	17.68	100	1,768	17.680	14.22	13.27	-	14.22	14.22	124	14.218	0.00%
2025-06-09	17.68	17.00	-	17.50	17.68	300	5,268	17.560	14.22	13.67	-	14.07	14.22	373	14.121	1.03%
2025-06-06	17.50	16.00	-	-	-	0	0	-	14.07	12.87	-	-	-	0	-	0.00%
2025-06-05	17.50	16.30	18.00	16.80	17.50	1,000	17,236	17.236	14.07	13.11	14.47	13.51	14.07	1,244	13.860	9.10%
2025-06-04	16.04	16.00	16.92	-	-	0	0	-	12.90	12.87	13.61	-	-	0	-	0.00%
2025-06-03	16.04	15.30	17.00	-	-	0	0	-	12.90	12.30	13.67	-	-	0	-	0.00%
2025-06-02	16.04	15.90	17.00	-	-	0	0	-	12.90	12.79	13.67	-	-	0	-	0.00%
2025-05-30	16.04	16.04	-	-	-	0	0	-	12.90	12.90	-	-	-	0	-	2.82%
2025-05-29	15.60	15.60	-	15.60	15.60	400	6,240	15.600	12.54	12.54	-	12.54	12.54	497	12.545	0.00%
2025-05-28	15.60	15.60	-	-	-	0	0	-	12.54	12.54	-	-	-	0	-	1.04%
2025-05-27	15.44	15.44	-	15.28	15.30	2,500	38,202	15.281	12.42	12.42	-	12.29	12.30	3,109	12.288	1.18%
2025-05-26	15.26	15.20	15.30	15.20	15.26	2,300	34,984	15.210	12.27	12.22	12.30	12.22	12.27	2,860	12.232	0.66%
2025-05-23	15.16	15.16	-	-	-	0	0	-	12.19	12.19	-	-	-	0	-	0.13%
2025-05-22	15.14	15.14	-	15.14	15.14	400	6,056	15.140	12.17	12.17	-	12.17	12.17	497	12.175	0.00%
2025-05-21	15.14	15.14	15.60	-	-	0	0	-	12.17	12.17	12.54	-	-	0	-	0.00%
2025-05-20	15.14	15.14	-	-	-	200	3,028	15.140	12.17	12.17	-	-	-	249	12.175	0.00%
2025-05-19	15.14	15.14	-	-	-	0	0	-	12.17	12.17	-	-	-	0	-	0.13%
2025-05-16	15.12	15.12	-	-	-	0	0	-	12.16	12.16	-	-	-	0	-	0.00%
2025-05-15	15.12	15.12	-	-	-	0	0	-	12.16	12.16	-	-	-	0	-	0.00%
2025-05-14	15.12	15.12	-	15.12	15.12	300	4,536	15.120	12.16	12.16	-	12.16	12.16	373	12.159	1.07%
2025-05-13	14.96	14.96	15.08	-	-	0	0	-	12.03	12.03	12.13	-	-	0	-	0.00%
2025-05-12	14.96	14.96	-	-	-	0	0	-	12.03	12.03	-	-	-	0	-	0.27%
2025-05-09	14.92	14.92	-	-	-	0	0	-	12.00	12.00	-	-	-	0	-	0.00%
2025-05-08	14.92	14.92	-	-	-	0	0	-	12.00	12.00	-	-	-	0	-	0.13%
2025-05-07	14.90	14.00	-	-	-	0	0	-	11.98	11.26	-	-	-	0	-	0.00%
2025-05-06	14.90	14.00	-	-	-	0	0	-	11.98	11.26	-	-	-	0	-	0.00%
2025-05-02	14.90	14.90	-	-	-	0	0	-	11.98	11.98	-	-	-	0	-	1.22%
2025-04-30	14.72	14.40	14.72	-	-	0	0	-	11.84	11.58	11.84	-	-	0	-	0.00%
2025-04-29	14.72	14.00	-	-	-	0	0	-	11.84	11.26	-	-	-	0	-	0.00%
2025-04-28	14.72	14.72	-	-	-	0	0	-	11.84	11.84	-	-	-	0	-	0.00%
2025-04-25	14.72	14.72	14.80	14.72	14.72	1,700	25,024	14.720	11.84	11.84	11.90	11.84	11.84	2,114	11.837	5.14%
2025-04-24	14.00	-	14.70	-	-	0	0	-	11.26	-	11.82	-	-	0	-	0.00%
2025-04-23	14.00	-	14.70	-	-	0	0	-	11.26	-	11.82	-	-	0	-	0.00%
2025-04-22	14.00	-	14.70	-	-	0	0	-	11.26	-	11.82	-	-	0	-	0.00%
2025-04-17	14.00	-	14.00	14.00	14.00	500	7,000	14.000	11.26	-	11.26	11.26	11.26	622	11.258	0.00%
2025-04-16	14.00	13.70	14.70	14.00	14.00	10,000	140,000	14.000	11.26	11.02	11.82	11.26	11.26	12,435	11.258	-3.45%
2025-04-15	14.50	-	14.70	-	-	0	0	-	11.66	-	11.82	-	-	0	-	0.00%
2025-04-14	14.50	-	14.70	14.20	14.50	10,100	146,346	14.490	11.66	-	11.82	11.42	11.66	12,560	11.652	2.11%
2025-04-11	14.20	14.20	14.30	14.20	14.20	100	1,420	14.200	11.42	11.42	11.50	11.42	11.42	124	11.419	1.43%
2025-04-10	14.00	-	14.00	14.10	14.10	200	2,820	14.100	11.26	-	11.26	11.34	11.34	249	11.339	-0.71%
2025-04-09	14.10	-	14.70	-	-	0	0	-	11.34	-	11.82	-	-	0	-	0.00%
2025-04-08	14.10	-	14.70	-	-	0	0	-	11.34	-	11.82	-	-	0	-	0.00%
2025-04-07	14.10	-	14.10	14.10	14.14	2,900	40,982	14.132	11.34	-	11.34	11.34	11.37	3,606	11.364	-1.12%
2025-04-03	14.26	14.26	-	14.00	14.00	1,300	18,200	14.000	11.47	11.47	-	11.26	11.26	1,617	11.258	-10.99%
2025-04-02	16.02	16.00	-	13.00	19.70	5,600	100,668	17.976	12.88	12.87	-	10.45	15.84	6,964	14.456	-11.98%
2025-04-01	18.20	-	18.40	-	-	0	0	-	14.64	-	14.80	-	-	0	-	0.00%
2025-03-31	18.20	-	18.20	-	-	0	0	-	14.64	-	14.64	-	-	0	-	0.00%
2025-03-28	18.20	16.90	18.20	-	-	0	0	-	14.64	13.59	14.64	-	-	0	-	-1.09%
2025-03-27	18.40	17.92	18.40	18.40	18.40	1,200	22,080	18.400	14.80	14.41	14.80	14.80	14.80	1,492	14.797	0.00%
2025-03-26	18.40	-	18.40	18.40	18.40	1,000	18,400	18.400	14.80	-	14.80	14.80	14.80	1,244	14.797	-2.65%
2025-03-25	18.90	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.00%
2025-03-24	18.90	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.00%
2025-03-21	18.90	-	18.90	-	-	0	0	-	15.20	-	15.20	-	-	0	-	0.00%
2025-03-20	18.90	-	-	18.90	18.90	600	11,340	18.900	15.20	-	-	15.20	15.20	746	15.199	-0.42%
2025-03-19	18.98	18.80	18.98	-	-	0	0	-	15.26	15.12	15.26	-	-	0	-	-0.11%
2025-03-18	19.00	19.00	19.10	19.00	19.00	4,000	76,000	19.000	15.28	15.28	15.36	15.28	15.28	4,974	15.279	0.00%
2025-03-17	19.00	19.00	-	19.00	19.00	2,000	38,000	19.000	15.28	15.28	-	15.28	15.28	2,487	15.279	0.00%
2025-03-14	19.00	-	19.20	19.00	19.00	3,000	57,000	19.000	15.28	-	15.44	15.28	15.28	3,731	15.279	0.00%
2025-03-13	19.00	-	19.40	-	-	0	0	-	15.28	-	15.60	-	-	0	-	0.00%
2025-03-12	19.00	-	19.06	-	-	0	0	-	15.28	-	15.33	-	-	0	-	0.00%
2025-03-11	19.00	-	19.30	-	-	0	0	-	15.28	-	15.52	-	-	0	-	0.00%
2025-03-10	19.00	-	19.10	19.00	19.00	600	11,400	19.000	15.28	-	15.36	15.28	15.28	746	15.279	-3.46%
2025-03-07	19.68	-	19.68	-	-	0	0	-	15.83	-	15.83	-	-	0	-	0.00%
2025-03-06	19.68	18.80	19.68	18.80	19.78	2,700	52,616	19.487	15.83	15.12	15.83	15.12	15.91	3,358	15.671	6.15%
2025-03-05	18.54	-	-	-	-	0	0	-	14.91	-	-	-	-	0	-	0.00%
2025-03-04	18.54	17.92	-	18.54	18.54	300	5,562	18.540	14.91	14.41	-	14.91	14.91	373	14.909	3.46%
2025-03-03	17.92	17.92	-	-	-	0	0	-	14.41	14.41	-	-	-	0	-	0.00%
2025-02-28	17.92	17.92	-	-	-	0	0	-	14.41	14.41	-	-	-	0	-	1.70%
2025-02-27	17.62	17.62	-	-	-	0	0	-	14.17	14.17	-	-	-	0	-	1.03%
2025-02-26	17.44	17.62	-	-	-	0	0	-	14.02	14.17	-	-	-	0	-	0.00%
2025-02-25	17.44	17.38	-	-	-	0	0	-	14.02	13.98	-	-	-	0	-	0.00%
2025-02-24	17.44	17.38	-	-	-	0	0	-	14.02	13.98	-	-	-	0	-	0.00%
2025-02-21	17.44	17.44	-	-	-	0	0	-	14.02	14.02	-	-	-	0	-	0.00%
2025-02-20	17.44	17.32	-	-	-	0	0	-	14.02	13.93	-	-	-	0	-	0.00%
2025-02-19	17.44	17.44	17.84	-	-	0	0	-	14.02	14.02	14.35	-	-	0	-	0.58%
2025-02-18	17.34	17.34	-	17.30	17.32	1,800	31,156	17.309	13.94	13.94	-	13.91	13.93	2,238	13.919	0.70%
2025-02-17	17.22	17.22	-	-	-	0	0	-	13.85	13.85	-	-	-	0	-	0.00%
2025-02-14	17.22	-	-	-	-	0	0	-	13.85	-	-	-	-	0	-	0.00%
2025-02-13	17.22	17.20	-	17.18	17.20	1,100	18,916	17.196	13.85	13.83	-	13.82	13.83	1,368	13.829	2.26%
2025-02-12	16.84	16.84	17.04	16.84	17.24	300	5,112	17.040	13.54	13.54	13.70	13.54	13.86	373	13.703	-3.77%
2025-02-11	17.50	17.14	17.50	-	-	0	0	-	14.07	13.78	14.07	-	-	0	-	-1.69%
2025-02-10	17.80	-	17.80	-	-	0	0	-	14.31	-	14.31	-	-	0	-	-0.56%
2025-02-07	17.90	17.90	17.98	17.90	17.90	3,900	69,810	17.900	14.39	14.39	14.46	14.39	14.39	4,850	14.394	0.00%
2025-02-06	17.90	-	17.90	-	-	0	0	-	14.39	-	14.39	-	-	0	-	0.00%
2025-02-05	17.90	-	17.90	-	-	0	0	-	14.39	-	14.39	-	-	0	-	-0.56%
2025-02-04	18.00	-	18.00	18.00	18.30	700	12,728	18.183	14.47	-	14.47	14.47	14.72	870	14.622	-1.64%
2025-02-03	18.30	-	18.30	18.30	18.40	300	5,510	18.367	14.72	-	14.72	14.72	14.80	373	14.770	-1.61%
2025-01-28	18.60	18.06	18.60	18.70	18.70	100	1,870	18.700	14.96	14.52	14.96	15.04	15.04	124	15.038	-2.11%
2025-01-27	19.00	19.00	-	-	-	0	0	-	15.28	15.28	-	-	-	0	-	0.00%
2025-01-24	19.00	-	19.00	-	-	0	0	-	15.28	-	15.28	-	-	0	-	-0.52%
2025-01-23	19.10	-	18.60	-	-	0	0	-	15.36	-	14.96	-	-	0	-	-1.04%
2025-01-22	19.30	-	19.70	-	-	0	0	-	15.52	-	15.84	-	-	0	-	0.00%
2025-01-21	19.30	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	0.00%
2025-01-20	19.30	-	19.70	-	-	0	0	-	15.52	-	15.84	-	-	0	-	0.00%
2025-01-17	19.30	-	19.70	-	-	0	0	-	15.52	-	15.84	-	-	0	-	0.00%
2025-01-16	19.30	-	19.30	-	-	0	0	-	15.52	-	15.52	-	-	0	-	0.00%
2025-01-15	19.30	-	19.70	-	-	0	0	-	15.52	-	15.84	-	-	0	-	0.00%
2025-01-14	19.30	-	19.70	-	-	0	0	-	15.52	-	15.84	-	-	0	-	0.00%
2025-01-13	19.30	-	19.30	-	-	0	0	-	15.52	-	15.52	-	-	0	-	0.00%
2025-01-10	19.30	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	0.00%
2025-01-09	19.30	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	0.00%
2025-01-08	19.30	-	19.30	-	-	0	0	-	15.52	-	15.52	-	-	0	-	0.00%
2025-01-07	19.30	-	19.30	-	-	0	0	-	15.52	-	15.52	-	-	0	-	0.00%
2025-01-06	19.30	-	19.70	-	-	0	0	-	15.52	-	15.84	-	-	0	-	0.00%
2025-01-03	19.30	-	19.30	-	-	0	0	-	15.52	-	15.52	-	-	0	-	0.00%
2025-01-02	19.30	-	19.30	-	-	0	0	-	15.52	-	15.52	-	-	0	-	0.00%
2024-12-31	19.30	-	19.70	-	-	0	0	-	15.52	-	15.84	-	-	0	-	0.00%
2024-12-30	19.30	-	19.30	19.00	19.32	7,500	144,704	19.294	15.52	-	15.52	15.28	15.54	9,327	15.515	-2.43%
2024-12-27	19.78	-	20.00	19.78	19.78	10,000	197,800	19.780	15.91	-	16.08	15.91	15.91	12,435	15.906	0.00%
2024-12-24	19.78	19.78	19.98	19.78	19.78	12,000	237,360	19.780	15.91	15.91	16.07	15.91	15.91	14,922	15.906	0.00%
2024-12-23	19.78	-	19.98	19.76	19.78	11,300	223,510	19.780	15.91	-	16.07	15.89	15.91	14,052	15.906	0.00%
2024-12-20	19.78	-	19.78	-	-	0	0	-	15.91	-	15.91	-	-	0	-	-0.10%
2024-12-19	19.80	-	19.80	-	-	0	0	-	15.92	-	15.92	-	-	0	-	-0.50%
2024-12-18	19.90	-	19.90	-	-	0	0	-	16.00	-	16.00	-	-	0	-	-0.50%
2024-12-17	20.00	-	20.00	-	-	0	0	-	16.08	-	16.08	-	-	0	-	-0.74%
2024-12-16	20.15	-	20.20	-	-	0	0	-	16.20	-	16.24	-	-	0	-	0.00%
2024-12-13	20.15	-	20.20	-	-	0	0	-	16.20	-	16.24	-	-	0	-	0.00%
2024-12-12	20.15	-	20.20	-	-	0	0	-	16.20	-	16.24	-	-	0	-	0.00%
2024-12-11	20.15	-	20.15	-	-	0	0	-	16.20	-	16.20	-	-	0	-	0.00%
2024-12-10	20.15	-	20.15	20.20	20.25	1,300	26,300	20.231	16.20	-	16.20	16.24	16.28	1,617	16.269	1.77%
2024-12-09	19.80	-	20.00	19.80	19.80	300	5,940	19.800	15.92	-	16.08	15.92	15.92	373	15.922	0.00%
2024-12-06	19.80	-	19.80	-	-	0	0	-	15.92	-	15.92	-	-	0	-	0.00%
2024-12-05	19.80	-	20.00	-	-	0	0	-	15.92	-	16.08	-	-	0	-	0.00%
2024-12-04	19.80	-	20.00	-	-	0	0	-	15.92	-	16.08	-	-	0	-	0.00%
2024-12-03	19.80	-	20.00	19.80	19.80	300	5,940	19.800	15.92	-	16.08	15.92	15.92	373	15.922	1.02%
2024-12-02	19.60	19.00	19.80	18.80	19.60	2,300	44,080	19.165	15.76	15.28	15.92	15.12	15.76	2,860	15.412	5.49%
2024-11-29	18.58	-	19.20	18.58	19.20	5,600	104,600	18.679	14.94	-	15.44	14.94	15.44	6,964	15.021	-3.23%
2024-11-28	19.20	-	19.40	19.00	19.20	200	3,820	19.100	15.44	-	15.60	15.28	15.44	249	15.359	1.37%
2024-11-27	18.94	-	18.94	-	-	0	0	-	15.23	-	15.23	-	-	0	-	-9.16%
2024-11-26	20.85	-	21.00	-	-	0	0	-	16.77	-	16.89	-	-	0	-	0.00%
2024-11-25	20.85	-	20.85	20.85	20.90	3,500	72,980	20.851	16.77	-	16.77	16.77	16.81	4,352	16.768	20.52%
2024-11-22	17.30	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2024-11-21	17.30	13.50	-	-	-	0	0	-	13.91	10.86	-	-	-	0	-	0.00%
2024-11-20	17.30	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2024-11-19	17.30	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2024-11-18	17.30	-	-	17.30	17.30	500	8,650	17.300	13.91	-	-	13.91	13.91	622	13.912	0.00%
2024-11-15	17.30	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2024-11-14	17.30	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2024-11-13	17.30	-	-	17.30	17.30	400	6,920	17.300	13.91	-	-	13.91	13.91	497	13.912	0.00%
2024-11-12	17.30	-	-	17.30	17.30	500	8,650	17.300	13.91	-	-	13.91	13.91	622	13.912	0.00%
2024-11-11	17.30	17.30	-	-	-	0	0	-	13.91	13.91	-	-	-	0	-	0.00%
2024-11-08	17.30	16.60	-	-	-	0	0	-	13.91	13.35	-	-	-	0	-	0.00%
2024-11-07	17.30	-	-	17.30	17.30	200	3,460	17.300	13.91	-	-	13.91	13.91	249	13.912	0.00%
2024-11-06	17.30	-	-	-	-	0	0	-	13.91	-	-	-	-	0	-	0.00%
2024-11-05	17.30	17.30	-	-	-	0	0	-	13.91	13.91	-	-	-	0	-	0.00%
2024-11-04	17.30	17.30	-	-	-	0	0	-	13.91	13.91	-	-	-	0	-	0.35%
2024-11-01	17.24	17.24	-	-	-	0	0	-	13.86	13.86	-	-	-	0	-	0.23%
2024-10-31	17.20	16.50	-	17.18	17.20	400	6,876	17.190	13.83	13.27	-	13.82	13.83	497	13.824	0.58%
2024-10-30	17.10	16.60	-	-	-	0	0	-	13.75	13.35	-	-	-	0	-	0.00%
2024-10-29	17.10	-	-	-	-	0	0	-	13.75	-	-	-	-	0	-	0.00%
2024-10-28	17.10	17.10	-	-	-	0	0	-	13.75	13.75	-	-	-	0	-	0.00%
2024-10-25	17.10	17.00	20.00	17.10	17.10	200	3,420	17.100	13.75	13.67	16.08	13.75	13.75	249	13.751	-8.65%
2024-10-24	18.72	17.20	20.85	18.72	18.72	200	3,744	18.720	15.05	13.83	16.77	15.05	15.05	249	15.054	0.00%
2024-10-23	18.72	18.70	19.92	17.10	18.72	1,700	29,426	17.309	15.05	15.04	16.02	13.75	15.05	2,114	13.920	-6.40%
2024-10-22	20.00	17.20	20.00	-	-	0	0	-	16.08	13.83	16.08	-	-	0	-	0.00%
2024-10-21	20.00	17.20	20.50	-	-	0	0	-	16.08	13.83	16.49	-	-	0	-	0.00%
2024-10-18	20.00	17.10	20.00	-	-	0	0	-	16.08	13.75	16.08	-	-	0	-	0.00%
2024-10-17	20.00	17.10	20.00	-	-	0	0	-	16.08	13.75	16.08	-	-	0	-	0.00%
2024-10-16	20.00	17.12	20.30	-	-	0	0	-	16.08	13.77	16.32	-	-	0	-	0.00%
2024-10-15	20.00	17.10	20.85	17.10	20.00	200	3,710	18.550	16.08	13.75	16.77	13.75	16.08	249	14.917	0.00%
2024-10-14	20.00	19.88	20.80	19.88	20.00	4,400	87,676	19.926	16.08	15.99	16.73	15.99	16.08	5,472	16.024	0.60%
2024-10-10	19.88	-	21.65	19.88	20.45	500	10,054	20.108	15.99	-	17.41	15.99	16.45	622	16.170	-2.79%
2024-10-09	20.45	-	-	-	-	0	0	-	16.45	-	-	-	-	0	-	0.00%
2024-10-08	20.45	20.45	20.50	20.00	20.70	2,800	57,155	20.413	16.45	16.45	16.49	16.08	16.65	3,482	16.415	2.25%
2024-10-07	20.00	20.00	-	20.00	20.60	2,100	42,600	20.286	16.08	16.08	-	16.08	16.57	2,611	16.313	1.73%
2024-10-04	19.66	19.66	-	19.14	19.66	5,600	107,370	19.173	15.81	15.81	-	15.39	15.81	6,964	15.418	2.61%
2024-10-03	19.16	19.20	-	18.98	19.14	10,300	197,124	19.138	15.41	15.44	-	15.26	15.39	12,808	15.390	0.10%
2024-10-02	19.14	-	-	18.88	18.90	12,100	228,672	18.899	15.39	-	-	15.18	15.20	15,047	15.197	7.53%
2024-09-30	17.80	-	-	17.80	17.80	100	1,780	17.800	14.31	-	-	14.31	14.31	124	14.314	0.00%
2024-09-27	17.80	17.80	18.68	17.30	17.64	7,200	126,158	17.522	14.31	14.31	15.02	13.91	14.19	8,953	14.090	2.89%
2024-09-26	17.30	-	17.30	17.26	17.30	2,300	39,718	17.269	13.91	-	13.91	13.88	13.91	2,860	13.887	15.18%
2024-09-25	15.02	15.76	-	-	-	0	0	-	12.08	12.67	-	-	-	0	-	13.79%
2024-09-24	13.20	13.20	-	13.08	13.10	2,200	28,818	13.099	10.61	10.61	-	10.52	10.53	2,736	10.534	0.76%
2024-09-23	13.10	13.10	-	-	-	0	0	-	10.53	10.53	-	-	-	0	-	0.00%
2024-09-20	13.10	13.10	-	-	-	0	0	-	10.53	10.53	-	-	-	0	-	0.00%
2024-09-19	13.10	12.50	-	13.10	13.10	500	6,550	13.100	10.53	10.05	-	10.53	10.53	622	10.534	0.00%
2024-09-17	13.10	12.10	-	-	-	0	0	-	10.53	9.730	-	-	-	0	-	0.00%
2024-09-16	13.10	12.10	-	-	-	0	0	-	10.53	9.730	-	-	-	0	-	0.00%
2024-09-13	13.10	12.10	-	12.10	12.10	200	2,420	12.100	10.53	9.730	-	9.730	9.730	249	9.7303	7.91%
2024-09-12	12.14	12.14	-	12.10	12.10	300	3,630	12.100	9.762	9.762	-	9.730	9.730	373	9.7303	-3.80%
2024-09-11	12.62	12.62	-	-	-	0	0	-	10.15	10.15	-	-	-	0	-	0.00%
2024-09-10	12.62	12.62	-	-	-	0	0	-	10.15	10.15	-	-	-	0	-	0.00%
2024-09-09	12.62	12.62	-	-	-	100	1,300	13.000	10.15	10.15	-	-	-	124	10.454	0.00%
2024-09-05	12.62	12.02	12.62	12.62	12.62	500	6,310	12.620	10.15	9.666	10.15	10.15	10.15	622	10.148	3.78%
2024-09-04	12.16	12.12	12.60	-	-	0	0	-	9.779	9.746	10.13	-	-	0	-	0.00%
2024-09-03	12.16	12.14	12.68	12.16	12.16	200	2,432	12.160	9.779	9.762	10.20	9.779	9.779	249	9.7786	-1.14%
2024-09-02	12.30	12.16	-	-	-	0	0	-	9.891	9.779	-	-	-	0	-	0.00%
2024-08-30	12.30	12.02	-	11.92	12.30	800	9,688	12.110	9.891	9.666	-	9.586	9.891	995	9.7384	3.36%
2024-08-29	11.90	11.90	11.94	11.80	12.00	12,100	144,212	11.918	9.569	9.569	9.602	9.489	9.650	15,047	9.5843	-3.88%
2024-08-28	12.38	12.00	12.38	-	-	0	0	-	9.955	9.650	9.955	-	-	0	-	-1.75%
2024-08-27	12.60	12.00	13.00	12.60	12.60	900	11,340	12.600	10.13	9.650	10.45	10.13	10.13	1,119	10.132	0.00%
2024-08-26	12.60	12.00	12.98	-	-	1,000	12,600	12.600	10.13	9.650	10.44	-	-	1,244	10.132	0.00%
2024-08-23	12.60	12.00	13.00	-	-	0	0	-	10.13	9.650	10.45	-	-	0	-	0.00%
2024-08-22	12.60	12.00	12.98	-	-	0	0	-	10.13	9.650	10.44	-	-	0	-	0.00%
2024-08-21	12.60	11.80	12.98	-	-	0	0	-	10.13	9.489	10.44	-	-	0	-	0.00%
2024-08-20	12.60	11.80	12.96	-	-	0	0	-	10.13	9.489	10.42	-	-	0	-	0.00%
2024-08-19	12.60	11.80	13.00	-	-	0	0	-	10.13	9.489	10.45	-	-	0	-	0.00%
2024-08-16	12.60	12.00	12.60	12.50	12.60	200	2,510	12.550	10.13	9.650	10.13	10.05	10.13	249	10.092	2.44%
2024-08-15	12.30	11.80	12.30	12.30	12.30	200	2,460	12.300	9.891	9.489	9.891	9.891	9.891	249	9.8912	2.50%
2024-08-14	12.00	11.80	12.56	-	-	0	0	-	9.650	9.489	10.10	-	-	0	-	0.00%
2024-08-13	12.00	12.00	-	12.00	12.00	200	2,400	12.000	9.650	9.650	-	9.650	9.650	249	9.6499	0.50%
2024-08-12	11.94	11.94	-	11.80	11.82	1,000	11,802	11.802	9.602	9.602	-	9.489	9.505	1,244	9.4907	1.19%
2024-08-09	11.80	11.80	-	-	-	0	0	-	9.489	9.489	-	-	-	0	-	0.00%
2024-08-08	11.80	11.80	11.88	11.80	11.88	1,000	11,826	11.826	9.489	9.489	9.553	9.489	9.553	1,244	9.5100	0.00%
2024-08-07	11.80	11.80	12.06	11.80	11.80	2,000	23,600	11.800	9.489	9.489	9.698	9.489	9.489	2,487	9.4891	-1.67%
2024-08-06	12.00	11.80	12.06	12.00	12.00	400	4,800	12.000	9.650	9.489	9.698	9.650	9.650	497	9.6499	-0.83%
2024-08-05	12.10	11.80	12.12	12.10	12.20	4,300	52,104	12.117	9.730	9.489	9.746	9.730	9.811	5,347	9.7442	-0.66%
2024-08-02	12.18	12.10	-	-	-	0	0	-	9.795	9.730	-	-	-	0	-	0.00%
2024-08-01	12.18	11.82	-	-	-	0	0	-	9.795	9.505	-	-	-	0	-	0.00%
2024-07-31	12.18	11.82	12.18	-	-	0	0	-	9.795	9.505	9.795	-	-	0	-	0.00%
2024-07-30	12.18	11.80	12.18	12.20	12.20	100	1,220	12.200	9.795	9.489	9.795	9.811	9.811	124	9.8107	-0.16%
2024-07-29	12.20	12.20	-	12.20	12.20	100	1,220	12.200	9.811	9.811	-	9.811	9.811	124	9.8107	0.00%
2024-07-26	12.20	11.82	-	-	-	0	0	-	9.811	9.505	-	-	-	0	-	0.00%
2024-07-25	12.20	11.82	-	-	-	0	0	-	9.811	9.505	-	-	-	0	-	0.00%
2024-07-24	12.20	11.80	-	12.20	12.30	2,300	28,216	12.268	9.811	9.489	-	9.811	9.891	2,860	9.8653	-0.65%
2024-07-23	12.28	11.86	12.28	12.28	12.28	1,000	12,280	12.280	9.875	9.537	9.875	9.875	9.875	1,244	9.8751	3.19%
2024-07-22	11.90	11.80	11.90	11.80	12.10	26,500	313,760	11.840	9.569	9.489	9.569	9.489	9.730	32,954	9.5212	-1.82%
2024-07-19	12.12	11.80	12.30	12.12	12.12	1,200	14,544	12.120	9.746	9.489	9.891	9.746	9.746	1,492	9.7464	-4.42%
2024-07-18	12.68	12.12	12.68	12.68	12.68	300	3,804	12.680	10.20	9.746	10.20	10.20	10.20	373	10.197	0.00%
2024-07-17	12.68	12.12	12.92	-	-	0	0	-	10.20	9.746	10.39	-	-	0	-	0.00%
2024-07-16	12.68	11.20	12.92	-	-	0	0	-	10.20	9.007	10.39	-	-	0	-	0.00%
2024-07-15	12.68	12.26	-	-	-	0	0	-	10.20	9.859	-	-	-	0	-	0.00%
2024-07-12	12.68	12.22	-	-	-	0	0	-	10.20	9.827	-	-	-	0	-	0.00%
2024-07-11	12.68	11.30	-	-	-	0	0	-	10.20	9.087	-	-	-	0	-	0.00%
2024-07-10	12.68	12.20	-	-	-	0	0	-	10.20	9.811	-	-	-	0	-	0.00%
2024-07-09	12.68	12.40	12.68	12.68	12.68	100	1,268	12.680	10.20	9.972	10.20	10.20	10.20	124	10.197	0.00%
2024-07-08	12.68	12.22	-	-	-	0	0	-	10.20	9.827	-	-	-	0	-	0.00%
2024-07-05	12.68	12.22	12.70	12.68	12.70	300	3,808	12.693	10.20	9.827	10.21	10.20	10.21	373	10.207	-1.55%
2024-07-04	12.88	12.70	-	12.88	12.88	2,100	27,048	12.880	10.36	10.21	-	10.36	10.36	2,611	10.358	0.00%
2024-07-03	12.88	-	-	-	-	0	0	-	10.36	-	-	-	-	0	-	0.00%
2024-07-02	12.88	12.68	13.08	12.88	13.10	800	10,426	13.033	10.36	10.20	10.52	10.36	10.53	995	10.480	-1.68%
2024-06-28	16.40	15.80	-	16.40	16.80	600	9,900	16.500	10.53	10.15	-	10.53	10.79	934	10.599	-1.80%
2024-06-27	16.70	16.62	17.00	16.70	16.70	100	1,670	16.700	10.73	10.68	10.92	10.73	10.73	156	10.727	-2.34%
2024-06-26	17.10	16.50	-	-	-	0	0	-	10.98	10.60	-	-	-	0	-	0.00%
2024-06-25	17.10	16.70	17.10	-	-	0	0	-	10.98	10.73	10.98	-	-	0	-	-0.12%
2024-06-24	17.12	16.50	17.12	17.00	17.14	1,100	18,840	17.127	11.00	10.60	11.00	10.92	11.01	1,712	11.002	-0.47%
2024-06-21	17.20	17.02	-	-	-	0	0	-	11.05	10.93	-	-	-	0	-	0.00%
2024-06-20	17.20	17.00	17.38	17.20	17.40	2,500	43,402	17.361	11.05	10.92	11.16	11.05	11.18	3,892	11.152	-1.15%
2024-06-19	17.40	17.40	17.50	17.30	17.40	3,100	53,640	17.303	11.18	11.18	11.24	11.11	11.18	4,826	11.115	1.05%
2024-06-18	17.22	-	17.50	17.22	19.18	2,300	41,882	18.210	11.06	-	11.24	11.06	12.32	3,581	11.697	-10.22%
2024-06-17	19.18	-	19.18	19.20	19.20	11,500	220,800	19.200	12.32	-	12.32	12.33	12.33	17,903	12.333	-0.10%
2024-06-14	19.20	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2024-06-13	19.20	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2024-06-12	19.20	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2024-06-11	19.20	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2024-06-07	19.20	-	-	-	-	0	0	-	12.33	-	-	-	-	0	-	0.00%
2024-06-06	19.20	-	19.20	-	-	0	0	-	12.33	-	12.33	-	-	0	-	-0.52%
2024-06-05	19.30	17.08	19.30	-	-	0	0	-	12.40	10.97	12.40	-	-	0	-	-3.02%
2024-06-04	19.90	19.00	19.90	20.00	20.05	500	10,010	20.020	12.78	12.20	12.78	12.85	12.88	778	12.860	-1.49%
2024-06-03	20.20	-	20.20	-	-	0	0	-	12.98	-	12.98	-	-	0	-	-0.98%
2024-05-31	20.40	18.00	20.40	20.40	20.65	800	16,460	20.575	13.10	11.56	13.10	13.10	13.26	1,245	13.216	-2.86%
2024-05-30	21.00	20.60	-	-	-	0	0	-	13.49	13.23	-	-	-	0	-	0.00%
2024-05-29	21.00	20.60	-	-	-	0	0	-	13.49	13.23	-	-	-	0	-	0.00%
2024-05-28	21.00	20.60	-	-	-	0	0	-	13.49	13.23	-	-	-	0	-	0.00%
2024-05-27	21.00	20.60	-	-	-	0	0	-	13.49	13.23	-	-	-	0	-	0.00%
2024-05-24	21.00	20.60	-	-	-	0	0	-	13.49	13.23	-	-	-	0	-	0.00%
2024-05-23	21.00	21.00	-	-	-	0	0	-	13.49	13.49	-	-	-	0	-	0.00%
2024-05-22	21.00	20.60	-	-	-	0	0	-	13.49	13.23	-	-	-	0	-	0.00%
2024-05-21	21.00	20.30	-	21.00	21.00	100	2,100	21.000	13.49	13.04	-	13.49	13.49	156	13.489	0.00%
2024-05-20	21.00	21.00	-	-	-	0	0	-	13.49	13.49	-	-	-	0	-	0.00%
2024-05-17	21.00	21.00	-	20.30	20.30	500	10,150	20.300	13.49	13.49	-	13.04	13.04	778	13.040	3.45%
2024-05-16	20.30	20.60	-	19.80	19.80	100	1,980	19.800	13.04	13.23	-	12.72	12.72	156	12.718	5.62%
2024-05-14	19.22	19.20	-	19.22	19.22	200	3,844	19.220	12.35	12.33	-	12.35	12.35	311	12.346	1.05%
2024-05-13	19.02	19.02	-	-	-	0	0	-	12.22	12.22	-	-	-	0	-	1.28%
2024-05-10	18.78	19.34	-	-	-	0	0	-	12.06	12.42	-	-	-	0	-	0.11%
2024-05-09	18.76	19.08	-	-	-	0	0	-	12.05	12.26	-	-	-	0	-	0.21%
2024-05-08	18.72	18.72	-	18.60	18.60	200	3,720	18.600	12.02	12.02	-	11.95	11.95	311	11.948	2.30%
2024-05-07	18.30	18.30	-	-	-	0	0	-	11.75	11.75	-	-	-	0	-	1.55%
2024-05-06	18.02	17.90	-	-	-	0	0	-	11.58	11.50	-	-	-	0	-	0.00%
2024-05-03	18.02	18.02	-	-	-	0	0	-	11.58	11.58	-	-	-	0	-	0.11%
2024-05-02	18.00	18.00	-	18.00	18.00	200	3,600	18.000	11.56	11.56	-	11.56	11.56	311	11.562	-1.75%
2024-04-30	18.32	17.50	-	-	-	0	0	-	11.77	11.24	-	-	-	0	-	0.00%
2024-04-29	18.32	18.32	-	-	-	0	0	-	11.77	11.77	-	-	-	0	-	0.77%
2024-04-26	18.18	17.96	-	-	-	0	0	-	11.68	11.54	-	-	-	0	-	0.00%
2024-04-25	18.18	17.94	-	-	-	0	0	-	11.68	11.52	-	-	-	0	-	0.55%
2024-04-24	18.08	17.92	18.92	-	-	0	0	-	11.61	11.51	12.15	-	-	0	-	0.00%
2024-04-23	18.08	17.00	18.08	-	-	0	0	-	11.61	10.92	11.61	-	-	0	-	0.00%
2024-04-22	18.08	18.08	-	-	-	0	0	-	11.61	11.61	-	-	-	0	-	0.44%
2024-04-19	18.00	17.00	-	18.00	18.00	400	7,200	18.000	11.56	10.92	-	11.56	11.56	623	11.562	0.00%
2024-04-18	18.00	17.00	-	-	-	0	0	-	11.56	10.92	-	-	-	0	-	0.00%
2024-04-17	18.00	18.00	-	-	-	0	0	-	11.56	11.56	-	-	-	0	-	0.00%
2024-04-16	18.00	18.00	-	17.52	18.00	1,000	17,712	17.712	11.56	11.56	-	11.25	11.56	1,557	11.377	2.86%
2024-04-15	17.50	17.50	-	-	-	0	0	-	11.24	11.24	-	-	-	0	-	0.00%
2024-04-12	17.50	17.50	-	17.50	17.50	100	1,750	17.500	11.24	11.24	-	11.24	11.24	156	11.241	0.57%
2024-04-11	17.40	17.40	-	-	-	0	0	-	11.18	11.18	-	-	-	0	-	2.23%
2024-04-10	17.02	17.02	-	17.02	17.02	1,100	18,722	17.020	10.93	10.93	-	10.93	10.93	1,712	10.933	0.00%
2024-04-09	17.02	17.02	-	17.00	17.00	200	3,400	17.000	10.93	10.93	-	10.92	10.92	311	10.920	-1.39%
2024-04-08	17.26	17.26	-	-	-	0	0	-	11.09	11.09	-	-	-	0	-	0.35%
2024-04-05	17.20	17.20	-	-	-	0	0	-	11.05	11.05	-	-	-	0	-	1.18%
2024-04-03	17.00	17.00	-	-	-	0	0	-	10.92	10.92	-	-	-	0	-	2.78%
2024-04-02	16.54	16.54	-	16.50	16.50	400	6,600	16.500	10.62	10.62	-	10.60	10.60	623	10.599	0.24%
2024-03-28	16.50	16.50	-	-	-	0	0	-	10.60	10.60	-	-	-	0	-	3.13%
2024-03-27	16.00	16.00	-	15.88	16.00	8,200	131,156	15.995	10.28	10.28	-	10.20	10.28	12,766	10.274	0.50%
2024-03-26	15.92	14.90	-	-	-	0	0	-	10.23	9.571	-	-	-	0	-	0.00%
2024-03-25	15.92	14.90	-	-	-	0	0	-	10.23	9.571	-	-	-	0	-	0.00%
2024-03-22	15.92	14.36	-	-	-	0	0	-	10.23	9.224	-	-	-	0	-	0.00%
2024-03-21	15.92	14.36	15.92	15.92	15.92	100	1,592	15.920	10.23	9.224	10.23	10.23	10.23	156	10.226	0.00%
2024-03-20	15.92	15.00	-	-	-	0	0	-	10.23	9.635	-	-	-	0	-	0.00%
2024-03-19	15.92	14.32	15.92	15.92	15.92	19,000	302,480	15.920	10.23	9.198	10.23	10.23	10.23	29,579	10.226	0.00%
2024-03-18	15.92	14.50	15.92	-	-	0	0	-	10.23	9.314	10.23	-	-	0	-	-0.50%
2024-03-15	16.00	15.30	-	16.00	16.00	1,200	19,200	16.000	10.28	9.828	-	10.28	10.28	1,868	10.278	-4.08%
2024-03-14	16.68	14.26	-	-	-	0	0	-	10.71	9.160	-	-	-	0	-	0.00%
2024-03-13	16.68	14.50	16.68	-	-	0	0	-	10.71	9.314	10.71	-	-	0	-	0.00%
2024-03-12	16.68	14.50	-	-	-	0	0	-	10.71	9.314	-	-	-	0	-	0.00%
2024-03-11	16.68	14.60	17.10	-	-	0	0	-	10.71	9.378	10.98	-	-	0	-	0.00%
2024-03-08	16.68	16.68	17.08	16.66	16.66	200	3,332	16.660	10.71	10.71	10.97	10.70	10.70	311	10.702	0.12%
2024-03-07	16.66	14.26	-	16.66	16.68	200	3,334	16.670	10.70	9.160	-	10.70	10.71	311	10.708	-0.48%
2024-03-06	16.74	15.40	16.90	16.90	16.90	400	6,760	16.900	10.75	9.892	10.86	10.86	10.86	623	10.856	-1.18%
2024-03-05	16.94	16.90	-	-	-	0	0	-	10.88	10.86	-	-	-	0	-	0.00%
2024-03-04	16.94	16.90	-	16.94	16.94	200	3,388	16.940	10.88	10.86	-	10.88	10.88	311	10.881	-0.35%
2024-03-01	17.00	16.94	-	-	-	0	0	-	10.92	10.88	-	-	-	0	-	0.00%
2024-02-29	17.00	16.94	-	-	-	0	0	-	10.92	10.88	-	-	-	0	-	0.00%
2024-02-28	17.00	16.96	-	-	-	0	0	-	10.92	10.89	-	-	-	0	-	0.00%
2024-02-27	17.00	17.00	-	16.94	16.94	200	3,388	16.940	10.92	10.92	-	10.88	10.88	311	10.881	0.00%
2024-02-26	17.00	16.94	-	-	-	0	0	-	10.92	10.88	-	-	-	0	-	0.00%
2024-02-23	17.00	16.94	-	17.00	17.00	200	3,400	17.000	10.92	10.88	-	10.92	10.92	311	10.920	0.00%
2024-02-22	17.00	16.94	-	-	-	0	0	-	10.92	10.88	-	-	-	0	-	0.00%
2024-02-21	17.00	17.00	-	-	-	0	0	-	10.92	10.92	-	-	-	0	-	0.00%
2024-02-20	17.00	17.00	-	-	-	0	0	-	10.92	10.92	-	-	-	0	-	0.00%
2024-02-19	17.00	17.00	-	-	-	0	0	-	10.92	10.92	-	-	-	0	-	0.00%
2024-02-16	17.00	17.00	-	-	-	0	0	-	10.92	10.92	-	-	-	0	-	0.00%
2024-02-15	17.00	17.00	-	-	-	0	0	-	10.92	10.92	-	-	-	0	-	0.00%
2024-02-14	17.00	17.00	-	-	-	0	0	-	10.92	10.92	-	-	-	0	-	0.00%
2024-02-09	17.00	16.94	-	-	-	0	0	-	10.92	10.88	-	-	-	0	-	0.00%
2024-02-08	17.00	16.94	-	-	-	0	0	-	10.92	10.88	-	-	-	0	-	0.00%
2024-02-07	17.00	16.94	-	-	-	0	0	-	10.92	10.88	-	-	-	0	-	0.00%
2024-02-06	17.00	16.50	-	-	-	0	0	-	10.92	10.60	-	-	-	0	-	0.00%
2024-02-05	17.00	17.00	-	17.00	17.00	4,700	79,900	17.000	10.92	10.92	-	10.92	10.92	7,317	10.920	0.00%
2024-02-02	17.00	17.00	-	-	-	0	0	-	10.92	10.92	-	-	-	0	-	0.00%
2024-02-01	17.00	16.90	-	-	-	0	0	-	10.92	10.86	-	-	-	0	-	0.00%
2024-01-31	17.00	16.80	-	-	-	0	0	-	10.92	10.79	-	-	-	0	-	0.00%
2024-01-30	17.00	17.00	-	-	-	0	0	-	10.92	10.92	-	-	-	0	-	0.00%
2024-01-29	17.00	16.02	-	-	-	0	0	-	10.92	10.29	-	-	-	0	-	0.00%
2024-01-26	17.00	16.00	-	17.00	17.00	1,000	17,000	17.000	10.92	10.28	-	10.92	10.92	1,557	10.920	0.00%
2024-01-25	17.00	17.00	-	17.00	17.00	400	6,800	17.000	10.92	10.92	-	10.92	10.92	623	10.920	0.00%
2024-01-24	17.00	17.00	-	17.00	17.00	200	3,400	17.000	10.92	10.92	-	10.92	10.92	311	10.920	-2.86%
2024-01-23	17.50	17.50	-	16.98	17.50	4,100	69,938	17.058	11.24	11.24	-	10.91	11.24	6,383	10.957	-5.71%
2024-01-22	18.56	-	18.66	-	-	0	0	-	11.92	-	11.99	-	-	0	-	0.00%
2024-01-19	18.56	-	18.96	-	-	1,000	18,560	18.560	11.92	-	12.18	-	-	1,557	11.922	0.00%
2024-01-18	18.56	-	18.56	19.76	19.76	300	5,928	19.760	11.92	-	11.92	12.69	12.69	467	12.693	-6.07%
2024-01-17	19.76	-	-	-	-	0	0	-	12.69	-	-	-	-	0	-	0.00%
2024-01-16	19.76	-	-	-	-	0	0	-	12.69	-	-	-	-	0	-	0.00%
2024-01-15	19.76	-	-	-	-	0	0	-	12.69	-	-	-	-	0	-	0.00%
2024-01-12	19.76	19.08	19.76	-	-	0	0	-	12.69	12.26	12.69	-	-	0	-	0.00%
2024-01-11	19.76	-	19.76	-	-	0	0	-	12.69	-	12.69	-	-	0	-	-0.70%
2024-01-10	19.90	-	19.90	-	-	0	0	-	12.78	-	12.78	-	-	0	-	-0.75%
2024-01-09	20.05	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
2024-01-08	20.05	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
2024-01-05	20.05	-	20.05	-	-	0	0	-	12.88	-	12.88	-	-	0	-	0.00%
2024-01-04	20.05	-	20.05	-	-	0	0	-	12.88	-	12.88	-	-	0	-	0.00%
2024-01-03	20.05	20.05	-	20.00	20.00	1,000	20,000	20.000	12.88	12.88	-	12.85	12.85	1,557	12.847	0.00%
2024-01-02	20.05	20.05	-	-	-	0	0	-	12.88	12.88	-	-	-	0	-	0.25%
2023-12-29	20.00	20.00	-	-	-	0	0	-	12.85	12.85	-	-	-	0	-	0.00%
2023-12-28	20.00	20.00	-	-	-	0	0	-	12.85	12.85	-	-	-	0	-	0.00%
2023-12-27	20.00	20.00	20.70	20.00	20.00	500	10,000	20.000	12.85	12.85	13.30	12.85	12.85	778	12.847	0.00%
2023-12-22	20.00	20.00	-	20.00	20.00	100	2,000	20.000	12.85	12.85	-	12.85	12.85	156	12.847	0.00%
2023-12-21	20.00	-	20.00	20.00	20.00	300	6,000	20.000	12.85	-	12.85	12.85	12.85	467	12.847	2.46%
2023-12-20	19.52	-	21.95	-	-	0	0	-	12.54	-	14.10	-	-	0	-	0.00%
2023-12-19	19.52	-	22.00	-	-	0	0	-	12.54	-	14.13	-	-	0	-	0.00%
2023-12-18	19.52	14.30	22.00	19.52	19.52	200	3,904	19.520	12.54	9.186	14.13	12.54	12.54	311	12.539	0.00%
2023-12-15	19.52	-	22.00	-	-	0	0	-	12.54	-	14.13	-	-	0	-	0.00%
2023-12-14	19.52	19.50	20.00	19.50	20.00	3,600	70,556	19.599	12.54	12.53	12.85	12.53	12.85	5,604	12.589	-0.31%
2023-12-13	19.58	-	19.98	-	-	0	0	-	12.58	-	12.83	-	-	0	-	0.00%
2023-12-12	19.58	19.58	20.00	-	-	0	0	-	12.58	12.58	12.85	-	-	0	-	0.00%
2023-12-11	19.58	-	19.58	19.58	19.58	1,000	19,580	19.580	12.58	-	12.58	12.58	12.58	1,557	12.577	0.00%
2023-12-08	19.58	-	19.80	-	-	0	0	-	12.58	-	12.72	-	-	0	-	0.00%
2023-12-07	19.58	-	19.58	-	-	0	0	-	12.58	-	12.58	-	-	0	-	-0.61%
2023-12-06	19.70	-	19.70	-	-	0	0	-	12.65	-	12.65	-	-	0	-	0.00%
2023-12-05	19.70	19.70	20.00	-	-	0	0	-	12.65	12.65	12.85	-	-	0	-	0.00%
2023-12-04	19.70	-	19.70	-	-	0	0	-	12.65	-	12.65	-	-	0	-	-0.40%
2023-12-01	19.78	19.78	19.80	19.78	19.78	500	9,890	19.780	12.71	12.71	12.72	12.71	12.71	778	12.706	-0.90%
2023-11-30	19.96	18.00	22.00	-	-	0	0	-	12.82	11.56	14.13	-	-	0	-	0.00%
2023-11-29	19.96	18.00	19.96	-	-	0	0	-	12.82	11.56	12.82	-	-	0	-	0.00%
2023-11-28	19.96	18.00	22.00	-	-	0	0	-	12.82	11.56	14.13	-	-	0	-	0.00%
2023-11-27	19.96	19.40	19.96	-	-	0	0	-	12.82	12.46	12.82	-	-	0	-	-0.20%
2023-11-24	20.00	18.00	22.00	-	-	0	0	-	12.85	11.56	14.13	-	-	0	-	0.00%
2023-11-23	20.00	18.00	22.00	-	-	0	0	-	12.85	11.56	14.13	-	-	0	-	0.00%
2023-11-22	20.00	18.00	21.00	-	-	0	0	-	12.85	11.56	13.49	-	-	0	-	0.00%
2023-11-21	20.00	20.00	21.00	20.00	20.00	400	8,000	20.000	12.85	12.85	13.49	12.85	12.85	623	12.847	3.09%
2023-11-20	19.40	-	20.00	-	-	0	0	-	12.46	-	12.85	-	-	0	-	0.00%
2023-11-17	19.40	-	20.00	-	-	0	0	-	12.46	-	12.85	-	-	0	-	0.00%
2023-11-16	19.40	-	19.40	-	-	0	0	-	12.46	-	12.46	-	-	0	-	0.00%
2023-11-15	19.40	18.10	20.00	18.00	18.00	200	3,600	18.000	12.46	11.63	12.85	11.56	11.56	311	11.562	10.86%
2023-11-14	17.50	17.50	18.00	17.50	17.50	200	3,500	17.500	11.24	11.24	11.56	11.24	11.24	311	11.241	-2.78%
2023-11-13	18.00	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2023-11-10	18.00	-	18.42	18.00	18.00	400	7,200	18.000	11.56	-	11.83	11.56	11.56	623	11.562	-3.85%
2023-11-09	18.72	18.00	18.72	-	-	0	0	-	12.02	11.56	12.02	-	-	0	-	0.00%
2023-11-08	18.72	18.00	18.72	-	-	0	0	-	12.02	11.56	12.02	-	-	0	-	0.00%
2023-11-07	18.72	18.00	20.00	-	-	0	0	-	12.02	11.56	12.85	-	-	0	-	0.00%
2023-11-06	18.72	18.00	18.72	-	-	0	0	-	12.02	11.56	12.02	-	-	0	-	0.00%
2023-11-03	18.72	-	19.00	-	-	0	0	-	12.02	-	12.20	-	-	0	-	0.00%
2023-11-02	18.72	-	20.00	-	-	0	0	-	12.02	-	12.85	-	-	0	-	0.00%
2023-11-01	18.72	16.00	20.00	-	-	0	0	-	12.02	10.28	12.85	-	-	0	-	0.00%
2023-10-31	18.72	16.00	-	-	-	0	0	-	12.02	10.28	-	-	-	0	-	0.00%
2023-10-30	18.72	-	-	-	-	0	0	-	12.02	-	-	-	-	0	-	-0.00%
2023-10-27	187.2	-	200.0	-	-	0	0	-	12.02	-	12.85	-	-	0	-	0.00%
2023-10-26	187.2	175.0	200.0	-	-	0	0	-	12.02	11.24	12.85	-	-	0	-	3.88%
2023-10-25	180.2	175.0	182.2	175.0	181.3	520	93,152	179.14	11.58	11.24	11.70	11.24	11.65	8,095	11.507	-0.99%
2023-10-24	182.0	-	182.0	-	-	0	0	-	11.69	-	11.69	-	-	0	-	-0.55%
2023-10-20	183.0	-	183.0	-	-	0	0	-	11.75	-	11.75	-	-	0	-	-2.14%
2023-10-19	187.0	-	187.0	-	-	0	0	-	12.01	-	12.01	-	-	0	-	-1.58%
2023-10-18	190.0	-	-	-	-	0	0	-	12.20	-	-	-	-	0	-	0.00%
2023-10-17	190.0	-	190.0	-	-	0	0	-	12.20	-	12.20	-	-	0	-	0.00%
2023-10-16	190.0	-	190.0	-	-	0	0	-	12.20	-	12.20	-	-	0	-	-0.11%
2023-10-13	190.2	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2023-10-12	190.2	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2023-10-11	190.2	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2023-10-10	190.2	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2023-10-09	190.2	-	202.0	-	-	0	0	-	12.22	-	12.98	-	-	0	-	0.00%
2023-10-06	190.2	-	190.2	-	-	0	0	-	12.22	-	12.22	-	-	0	-	0.00%
2023-10-05	190.2	-	-	-	-	0	0	-	12.22	-	-	-	-	0	-	0.00%
2023-10-04	190.2	-	190.2	-	-	0	0	-	12.22	-	12.22	-	-	0	-	-0.52%
2023-10-03	191.2	-	191.2	-	-	0	0	-	12.28	-	12.28	-	-	0	-	0.00%
2023-09-29	191.2	180.0	-	-	-	0	0	-	12.28	11.56	-	-	-	0	-	0.00%
2023-09-28	191.2	180.0	-	-	-	0	0	-	12.28	11.56	-	-	-	0	-	0.00%
2023-09-27	191.2	180.0	-	-	-	0	0	-	12.28	11.56	-	-	-	0	-	0.00%
2023-09-26	191.2	-	191.2	-	-	0	0	-	12.28	-	12.28	-	-	0	-	-0.68%
2023-09-25	192.5	-	192.5	-	-	0	0	-	12.37	-	12.37	-	-	0	-	0.00%
2023-09-22	192.5	181.0	-	-	-	0	0	-	12.37	11.63	-	-	-	0	-	0.00%
2023-09-21	192.5	180.0	192.6	-	-	0	0	-	12.37	11.56	12.37	-	-	0	-	-3.75%
2023-09-20	200.0	-	204.8	200.0	200.0	20	4,000	200.00	12.85	-	13.16	12.85	12.85	311	12.847	-3.01%
2023-09-19	206.2	-	206.2	-	-	0	0	-	13.25	-	13.25	-	-	0	-	-0.10%
2023-09-18	206.4	-	210.0	-	-	0	0	-	13.26	-	13.49	-	-	0	-	0.00%
2023-09-15	206.4	200.0	206.4	-	-	0	0	-	13.26	12.85	13.26	-	-	0	-	0.00%
2023-09-14	206.4	-	206.4	206.4	206.4	20	4,128	206.40	13.26	-	13.26	13.26	13.26	311	13.258	0.00%
2023-09-13	206.4	-	210.0	-	-	0	0	-	13.26	-	13.49	-	-	0	-	0.00%
2023-09-12	206.4	-	206.4	210.2	210.2	460	96,692	210.20	13.26	-	13.26	13.50	13.50	7,161	13.502	-1.81%
2023-09-11	210.2	-	220.0	-	-	0	0	-	13.50	-	14.13	-	-	0	-	0.00%
2023-09-07	210.2	202.6	225.0	210.2	210.2	80	16,816	210.20	13.50	13.01	14.45	13.50	13.50	1,245	13.502	0.19%
2023-09-06	209.8	200.2	224.8	-	-	0	0	-	13.48	12.86	14.44	-	-	0	-	0.00%
2023-09-05	209.8	201.6	224.8	-	-	0	0	-	13.48	12.95	14.44	-	-	0	-	0.00%
2023-09-04	209.8	-	224.8	-	-	0	0	-	13.48	-	14.44	-	-	0	-	0.00%
2023-08-31	209.8	-	222.2	-	-	0	0	-	13.48	-	14.27	-	-	0	-	0.00%
2023-08-30	209.8	-	209.8	209.8	209.8	120	25,176	209.80	13.48	-	13.48	13.48	13.48	1,868	13.476	0.00%
2023-08-29	209.8	-	209.8	-	-	0	0	-	13.48	-	13.48	-	-	0	-	0.00%
2023-08-28	209.8	-	209.8	-	-	0	0	-	13.48	-	13.48	-	-	0	-	0.00%
2023-08-25	209.8	-	209.8	-	-	0	0	-	13.48	-	13.48	-	-	0	-	0.00%
2023-08-24	209.8	-	209.8	-	-	0	0	-	13.48	-	13.48	-	-	0	-	0.00%
2023-08-23	209.8	-	209.8	-	-	0	0	-	13.48	-	13.48	-	-	0	-	0.00%
2023-08-22	209.8	-	209.8	-	-	0	0	-	13.48	-	13.48	-	-	0	-	-2.96%
2023-08-21	216.2	-	216.2	-	-	0	0	-	13.89	-	13.89	-	-	0	-	0.00%
2023-08-18	216.2	-	216.2	-	-	0	0	-	13.89	-	13.89	-	-	0	-	-2.96%
2023-08-17	222.8	-	225.0	-	-	0	0	-	14.31	-	14.45	-	-	0	-	0.00%
2023-08-16	222.8	-	222.8	-	-	0	0	-	14.31	-	14.31	-	-	0	-	-0.80%
2023-08-15	224.6	-	224.6	-	-	0	0	-	14.43	-	14.43	-	-	0	-	-0.09%
2023-08-14	224.8	-	224.8	-	-	0	0	-	14.44	-	14.44	-	-	0	-	-0.09%
2023-08-11	225.0	-	225.0	-	-	0	0	-	14.45	-	14.45	-	-	0	-	0.00%
2023-08-10	225.0	200.0	225.0	-	-	0	0	-	14.45	12.85	14.45	-	-	0	-	0.00%
2023-08-09	225.0	200.0	225.0	-	-	0	0	-	14.45	12.85	14.45	-	-	0	-	0.00%
2023-08-08	225.0	200.0	225.0	-	-	0	0	-	14.45	12.85	14.45	-	-	0	-	0.00%
2023-08-07	225.0	200.0	225.0	-	-	0	0	-	14.45	12.85	14.45	-	-	0	-	-0.44%
2023-08-04	226.0	200.0	-	-	-	0	0	-	14.52	12.85	-	-	-	0	-	0.00%
2023-08-03	226.0	200.0	-	-	-	0	0	-	14.52	12.85	-	-	-	0	-	0.00%
2023-08-02	226.0	226.0	-	-	-	0	0	-	14.52	14.52	-	-	-	0	-	0.00%
2023-08-01	226.0	226.0	-	226.0	226.0	80	18,080	226.00	14.52	14.52	-	14.52	14.52	1,245	14.517	0.00%
2023-07-31	226.0	226.0	-	220.0	220.0	60	13,200	220.00	14.52	14.52	-	14.13	14.13	934	14.132	3.20%
2023-07-28	219.0	203.2	-	-	-	0	0	-	14.07	13.05	-	-	-	0	-	0.00%
2023-07-27	219.0	205.0	-	-	-	0	0	-	14.07	13.17	-	-	-	0	-	0.00%
2023-07-26	219.0	201.0	-	-	-	0	0	-	14.07	12.91	-	-	-	0	-	0.00%
2023-07-25	219.0	201.2	-	-	-	0	0	-	14.07	12.92	-	-	-	0	-	0.00%
2023-07-24	219.0	200.2	-	-	-	0	0	-	14.07	12.86	-	-	-	0	-	0.00%
2023-07-21	219.0	200.2	-	219.0	219.0	20	4,380	219.00	14.07	12.86	-	14.07	14.07	311	14.067	-0.09%
2023-07-20	219.2	204.0	222.0	219.2	219.2	20	4,384	219.20	14.08	13.10	14.26	14.08	14.08	311	14.080	0.09%
2023-07-19	219.0	218.8	-	219.0	219.0	20	4,380	219.00	14.07	14.05	-	14.07	14.07	311	14.067	-0.36%
2023-07-18	219.8	202.0	-	-	-	0	0	-	14.12	12.98	-	-	-	0	-	0.00%
2023-07-14	219.8	208.2	-	-	-	0	0	-	14.12	13.37	-	-	-	0	-	0.00%
2023-07-13	219.8	200.2	-	-	-	0	0	-	14.12	12.86	-	-	-	0	-	0.00%
2023-07-12	219.8	200.0	-	-	-	0	0	-	14.12	12.85	-	-	-	0	-	0.00%
2023-07-11	219.8	200.0	-	-	-	0	0	-	14.12	12.85	-	-	-	0	-	0.00%
2023-07-10	219.8	200.0	-	-	-	0	0	-	14.12	12.85	-	-	-	0	-	0.00%
2023-07-07	219.8	200.0	-	-	-	0	0	-	14.12	12.85	-	-	-	0	-	0.00%
2023-07-06	219.8	200.0	-	-	-	0	0	-	14.12	12.85	-	-	-	0	-	0.00%
2023-07-05	219.8	200.2	-	-	-	0	0	-	14.12	12.86	-	-	-	0	-	0.00%
2023-07-04	219.8	200.0	-	-	-	0	0	-	14.12	12.85	-	-	-	0	-	0.00%
2023-07-03	219.8	-	-	216.4	219.8	40	8,724	218.10	14.12	-	-	13.90	14.12	623	14.010	1.38%
2023-06-30	216.8	201.0	217.2	-	-	0	0	-	13.93	12.91	13.95	-	-	0	-	-0.46%
2023-06-29	217.8	201.0	220.8	216.2	217.2	40	8,668	216.70	13.99	12.91	14.18	13.89	13.95	623	13.920	-1.36%
2023-06-28	220.8	200.0	222.0	218.8	221.0	140	30,892	220.66	14.18	12.85	14.26	14.05	14.20	2,180	14.174	-0.54%
2023-06-27	222.0	200.0	222.0	222.0	222.0	40	8,880	222.00	14.26	12.85	14.26	14.26	14.26	623	14.260	-0.36%
2023-06-26	222.8	200.0	232.8	-	-	0	0	-	14.31	12.85	14.95	-	-	0	-	-1.76%
2023-06-23	232.8	229.2	-	234.0	234.0	20	4,680	234.00	14.57	14.34	-	14.64	14.64	320	14.644	-0.51%
2023-06-21	234.0	-	234.0	-	-	0	0	-	14.64	-	14.64	-	-	0	-	-4.88%
2023-06-20	246.0	237.0	246.0	236.8	247.0	620	149,864	241.72	15.39	14.83	15.39	14.82	15.46	9,907	15.126	3.89%
2023-06-19	236.8	234.0	236.8	236.8	236.8	20	4,736	236.80	14.82	14.64	14.82	14.82	14.82	320	14.819	2.96%
2023-06-16	230.0	228.6	234.8	228.0	230.0	1,420	326,560	229.97	14.39	14.31	14.69	14.27	14.39	22,691	14.391	0.88%
2023-06-15	228.0	201.0	228.6	228.0	230.0	2,240	512,560	228.82	14.27	12.58	14.31	14.27	14.39	35,795	14.319	-0.70%
2023-06-14	229.6	200.6	229.6	229.6	230.0	2,240	515,132	229.97	14.37	12.55	14.37	14.37	14.39	35,795	14.391	-0.26%
2023-06-13	230.2	230.2	-	230.0	230.0	20	4,600	230.00	14.41	14.41	-	14.39	14.39	320	14.393	-4.08%
2023-06-12	240.0	-	-	240.0	240.0	40	9,600	240.00	15.02	-	-	15.02	15.02	639	15.019	0.00%
2023-06-09	240.0	238.0	265.8	240.0	240.0	20	4,800	240.00	15.02	14.89	16.63	15.02	15.02	320	15.019	-9.71%
2023-06-08	265.8	-	270.2	264.8	265.8	60	15,928	265.47	16.63	-	16.91	16.57	16.63	959	16.613	0.00%
2023-06-07	265.8	-	265.8	-	-	0	0	-	16.63	-	16.63	-	-	0	-	0.00%
2023-06-06	265.8	-	265.8	266.0	266.0	20	5,320	266.00	16.63	-	16.63	16.65	16.65	320	16.646	0.38%
2023-06-05	264.8	-	264.8	-	-	0	0	-	16.57	-	16.57	-	-	0	-	0.00%
2023-06-02	264.8	-	264.8	-	-	0	0	-	16.57	-	16.57	-	-	0	-	-0.08%
2023-06-01	265.0	-	265.0	-	-	0	0	-	16.58	-	16.58	-	-	0	-	0.00%
2023-05-31	265.0	-	265.0	-	-	0	0	-	16.58	-	16.58	-	-	0	-	0.00%
2023-05-30	265.0	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2023-05-29	265.0	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2023-05-25	265.0	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2023-05-24	265.0	-	-	265.0	265.0	3,380	895,700	265.00	16.58	-	-	16.58	16.58	54,012	16.583	0.00%
2023-05-23	265.0	-	265.2	-	-	0	0	-	16.58	-	16.60	-	-	0	-	0.00%
2023-05-22	265.0	-	265.0	-	-	0	0	-	16.58	-	16.58	-	-	0	-	0.00%
2023-05-19	265.0	-	265.0	-	-	0	0	-	16.58	-	16.58	-	-	0	-	0.00%
2023-05-18	265.0	-	266.0	-	-	0	0	-	16.58	-	16.65	-	-	0	-	0.00%
2023-05-17	265.0	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2023-05-16	265.0	-	265.0	-	-	0	0	-	16.58	-	16.58	-	-	0	-	0.00%
2023-05-15	265.0	-	265.0	-	-	0	0	-	16.58	-	16.58	-	-	0	-	0.00%
2023-05-12	265.0	-	265.0	-	-	0	0	-	16.58	-	16.58	-	-	0	-	0.00%
2023-05-11	265.0	-	265.0	-	-	0	0	-	16.58	-	16.58	-	-	0	-	0.00%
2023-05-10	265.0	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2023-05-09	265.0	-	265.0	-	-	0	0	-	16.58	-	16.58	-	-	0	-	-0.97%
2023-05-08	267.6	267.6	-	267.6	270.0	1,800	481,768	267.65	16.75	16.75	-	16.75	16.90	28,764	16.749	0.00%
2023-05-05	267.6	-	-	-	-	0	0	-	16.75	-	-	-	-	0	-	0.00%
2023-05-04	267.6	-	267.6	-	-	0	0	-	16.75	-	16.75	-	-	0	-	0.00%
2023-05-03	267.6	-	267.6	-	-	0	0	-	16.75	-	16.75	-	-	0	-	0.00%
2023-05-02	267.6	-	267.6	-	-	0	0	-	16.75	-	16.75	-	-	0	-	0.00%
2023-04-28	267.6	-	267.6	-	-	0	0	-	16.75	-	16.75	-	-	0	-	-0.45%
2023-04-27	268.8	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2023-04-26	268.8	-	268.8	-	-	0	0	-	16.82	-	16.82	-	-	0	-	0.00%
2023-04-25	268.8	-	268.8	-	-	0	0	-	16.82	-	16.82	-	-	0	-	-0.37%
2023-04-24	269.8	-	-	269.8	269.8	100	26,980	269.80	16.88	-	-	16.88	16.88	1,598	16.884	0.00%
2023-04-21	269.8	-	269.8	-	-	0	0	-	16.88	-	16.88	-	-	0	-	0.00%
2023-04-20	269.8	-	269.8	-	-	0	0	-	16.88	-	16.88	-	-	0	-	0.00%
2023-04-19	269.8	-	269.8	-	-	0	0	-	16.88	-	16.88	-	-	0	-	0.00%
2023-04-18	269.8	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2023-04-17	269.8	-	-	-	-	640	172,672	269.80	16.88	-	-	-	-	10,227	16.884	0.00%
2023-04-14	269.8	-	269.8	-	-	0	0	-	16.88	-	16.88	-	-	0	-	-0.07%
2023-04-13	270.0	-	270.0	-	-	0	0	-	16.90	-	16.90	-	-	0	-	0.00%
2023-04-12	270.0	-	270.0	-	-	0	0	-	16.90	-	16.90	-	-	0	-	0.00%
2023-04-11	270.0	-	270.0	-	-	0	0	-	16.90	-	16.90	-	-	0	-	0.00%
2023-04-06	270.0	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2023-04-04	270.0	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2023-04-03	270.0	-	270.0	-	-	0	0	-	16.90	-	16.90	-	-	0	-	0.00%
2023-03-31	270.0	-	270.0	-	-	0	0	-	16.90	-	16.90	-	-	0	-	0.00%
2023-03-30	270.0	-	270.0	-	-	0	0	-	16.90	-	16.90	-	-	0	-	0.00%
2023-03-29	270.0	264.0	271.4	270.0	270.0	3,100	837,000	270.00	16.90	16.52	16.98	16.90	16.90	49,537	16.896	0.00%
2023-03-28	270.0	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
2023-03-27	270.0	-	270.0	-	-	0	0	-	16.90	-	16.90	-	-	0	-	0.00%
2023-03-24	270.0	268.8	274.4	270.0	270.0	60	16,200	270.00	16.90	16.82	17.17	16.90	16.90	959	16.896	-5.86%
2023-03-23	286.8	-	286.8	-	-	0	0	-	17.95	-	17.95	-	-	0	-	-0.42%
2023-03-22	288.0	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.00%
2023-03-21	288.0	-	288.0	-	-	0	0	-	18.02	-	18.02	-	-	0	-	0.00%
2023-03-20	288.0	-	315.8	-	-	0	0	-	18.02	-	19.76	-	-	0	-	0.00%
2023-03-17	288.0	-	314.0	-	-	0	0	-	18.02	-	19.65	-	-	0	-	0.00%
2023-03-16	288.0	-	288.2	-	-	0	0	-	18.02	-	18.04	-	-	0	-	0.00%
2023-03-15	288.0	280.0	286.0	288.0	297.0	100	29,280	292.80	18.02	17.52	17.90	18.02	18.59	1,598	18.323	-3.68%
2023-03-14	299.0	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2023-03-13	299.0	-	299.0	-	-	0	0	-	18.71	-	18.71	-	-	0	-	0.00%
2023-03-10	299.0	-	299.0	-	-	0	0	-	18.71	-	18.71	-	-	0	-	-0.27%
2023-03-09	299.8	-	299.8	-	-	0	0	-	18.76	-	18.76	-	-	0	-	0.00%
2023-03-08	299.8	-	299.8	-	-	0	0	-	18.76	-	18.76	-	-	0	-	-0.93%
2023-03-07	302.6	299.8	300.0	308.0	308.6	80	24,636	307.95	18.94	18.76	18.77	19.27	19.31	1,278	19.271	-1.75%
2023-03-06	308.0	-	308.0	-	-	0	0	-	19.27	-	19.27	-	-	0	-	-0.39%
2023-03-03	309.2	306.0	309.2	309.6	309.6	20	6,192	309.60	19.35	19.15	19.35	19.37	19.37	320	19.375	0.06%
2023-03-02	309.0	-	309.0	-	-	0	0	-	19.34	-	19.34	-	-	0	-	0.00%
2023-03-01	309.0	-	309.6	309.0	309.0	20	6,180	309.00	19.34	-	19.37	19.34	19.34	320	19.337	-0.26%
2023-02-28	309.8	-	309.8	310.4	310.4	20	6,208	310.40	19.39	-	19.39	19.42	19.42	320	19.425	-2.15%
2023-02-27	316.6	-	316.6	-	-	0	0	-	19.81	-	19.81	-	-	0	-	-0.06%
2023-02-24	316.8	-	316.8	-	-	0	0	-	19.83	-	19.83	-	-	0	-	0.00%
2023-02-23	316.8	-	316.8	-	-	0	0	-	19.83	-	19.83	-	-	0	-	0.00%
2023-02-22	316.8	-	316.8	-	-	0	0	-	19.83	-	19.83	-	-	0	-	-0.25%
2023-02-21	317.6	-	301.8	324.0	324.8	320	103,888	324.65	19.88	-	18.89	20.28	20.33	5,114	20.316	-1.91%
2023-02-20	323.8	-	323.8	323.4	323.8	260	84,152	323.66	20.26	-	20.26	20.24	20.26	4,155	20.254	0.00%
2023-02-17	323.8	-	323.8	-	-	0	0	-	20.26	-	20.26	-	-	0	-	-0.49%
2023-02-16	325.4	-	325.4	-	-	0	0	-	20.36	-	20.36	-	-	0	-	-0.12%
2023-02-15	325.8	319.6	325.8	326.8	326.8	80	26,144	326.80	20.39	20.00	20.39	20.45	20.45	1,278	20.451	1.43%
2023-02-14	321.2	-	321.2	-	-	0	0	-	20.10	-	20.10	-	-	0	-	-0.25%
2023-02-13	322.0	-	322.0	-	-	0	0	-	20.15	-	20.15	-	-	0	-	-0.31%
2023-02-10	323.0	-	323.0	-	-	0	0	-	20.21	-	20.21	-	-	0	-	-0.25%
2023-02-09	323.8	323.8	324.0	316.2	324.0	1,520	487,820	320.93	20.26	20.26	20.28	19.79	20.28	24,289	20.084	2.40%
2023-02-08	316.2	311.6	316.2	316.2	319.0	420	133,648	318.21	19.79	19.50	19.79	19.79	19.96	6,711	19.913	-0.88%
2023-02-07	319.0	319.0	324.0	316.4	324.0	8,460	2,717,816	321.25	19.96	19.96	20.28	19.80	20.28	135,189	20.104	0.82%
2023-02-06	316.4	316.8	321.2	315.8	321.8	300	95,160	317.20	19.80	19.83	20.10	19.76	20.14	4,794	19.850	-1.68%
2023-02-03	321.8	321.6	322.0	319.8	326.8	880	285,532	324.47	20.14	20.13	20.15	20.01	20.45	14,062	20.305	4.35%
2023-02-02	308.4	305.0	308.4	308.0	313.8	1,500	466,484	310.99	19.30	19.09	19.30	19.27	19.64	23,970	19.461	3.14%
2023-02-01	299.0	-	299.0	-	-	0	0	-	18.71	-	18.71	-	-	0	-	0.00%
2023-01-31	299.0	-	299.0	296.0	299.2	2,240	666,328	297.47	18.71	-	18.71	18.52	18.72	35,795	18.615	-0.07%
2023-01-30	299.2	-	299.2	-	-	0	0	-	18.72	-	18.72	-	-	0	-	-0.33%
2023-01-27	300.2	300.0	300.4	300.2	307.0	4,640	1,399,048	301.52	18.79	18.77	18.80	18.79	19.21	74,146	18.869	7.21%
2023-01-26	280.0	277.6	280.0	279.6	280.0	960	268,752	279.95	17.52	17.37	17.52	17.50	17.52	15,341	17.519	-1.13%
2023-01-20	283.2	250.0	283.2	-	-	0	0	-	17.72	15.64	17.72	-	-	0	-	-1.67%
2023-01-19	288.0	-	288.0	-	-	0	0	-	18.02	-	18.02	-	-	0	-	-0.07%
2023-01-18	288.2	-	288.2	-	-	0	0	-	18.04	-	18.04	-	-	0	-	0.00%
2023-01-17	288.2	284.8	289.0	288.2	288.2	120	34,584	288.20	18.04	17.82	18.09	18.04	18.04	1,918	18.035	1.91%
2023-01-16	282.8	-	-	278.0	282.8	420	118,112	281.22	17.70	-	-	17.40	17.70	6,711	17.598	1.73%
2023-01-13	278.0	268.0	279.4	272.2	278.0	1,560	428,008	274.36	17.40	16.77	17.48	17.03	17.40	24,928	17.169	3.89%
2023-01-12	267.6	267.2	272.8	267.4	267.6	60	16,100	268.33	16.75	16.72	17.07	16.73	16.75	959	16.792	0.00%
2023-01-11	267.6	-	267.6	-	-	0	0	-	16.75	-	16.75	-	-	0	-	0.00%
2023-01-10	267.6	268.0	273.8	267.6	271.2	900	242,220	269.13	16.75	16.77	17.13	16.75	16.97	14,382	16.842	3.00%
2023-01-09	259.8	-	260.0	-	-	0	0	-	16.26	-	16.27	-	-	0	-	0.00%
2023-01-06	259.8	-	261.4	-	-	0	0	-	16.26	-	16.36	-	-	0	-	0.00%
2023-01-05	259.8	257.0	261.4	259.8	263.6	1,600	419,268	262.04	16.26	16.08	16.36	16.26	16.50	25,568	16.398	6.04%
2023-01-04	245.0	230.0	269.0	220.0	250.0	160	36,784	229.90	15.33	14.39	16.83	13.77	15.64	2,557	14.387	2.08%
2023-01-03	240.0	239.4	244.6	-	-	40	9,544	238.60	15.02	14.98	15.31	-	-	639	14.931	0.00%
2022-12-30	240.0	-	240.0	-	-	0	0	-	15.02	-	15.02	-	-	0	-	0.00%
2022-12-29	240.0	-	240.0	-	-	0	0	-	15.02	-	15.02	-	-	0	-	0.00%
2022-12-28	240.0	-	240.0	-	-	0	0	-	15.02	-	15.02	-	-	0	-	0.00%
2022-12-23	240.0	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2022-12-22	240.0	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2022-12-21	240.0	235.6	240.0	-	-	0	0	-	15.02	14.74	15.02	-	-	0	-	-2.44%
2022-12-20	246.0	-	246.0	-	-	0	0	-	15.39	-	15.39	-	-	0	-	0.00%
2022-12-19	246.0	-	246.0	-	-	0	0	-	15.39	-	15.39	-	-	0	-	-0.81%
2022-12-16	248.0	-	248.0	-	-	0	0	-	15.52	-	15.52	-	-	0	-	-0.80%
2022-12-15	250.0	-	250.0	-	-	0	0	-	15.64	-	15.64	-	-	0	-	0.00%
2022-12-14	250.0	-	250.0	-	-	0	0	-	15.64	-	15.64	-	-	0	-	0.00%
2022-12-13	250.0	-	250.0	-	-	0	0	-	15.64	-	15.64	-	-	0	-	0.00%
2022-12-12	250.0	-	250.0	-	-	0	0	-	15.64	-	15.64	-	-	0	-	0.00%
2022-12-09	250.0	-	250.0	239.6	250.0	1,440	357,020	247.93	15.64	-	15.64	14.99	15.64	23,011	15.515	6.38%
2022-12-08	235.0	235.0	237.6	228.0	235.0	480	111,520	232.33	14.71	14.71	14.87	14.27	14.71	7,670	14.539	0.77%
2022-12-07	233.2	-	233.2	-	-	0	0	-	14.59	-	14.59	-	-	0	-	0.00%
2022-12-06	233.2	-	238.0	-	-	0	0	-	14.59	-	14.89	-	-	0	-	0.00%
2022-12-05	233.2	231.8	233.2	226.2	233.2	6,400	1,472,168	230.03	14.59	14.51	14.59	14.16	14.59	102,270	14.395	3.09%
2022-12-02	226.2	200.8	226.2	-	-	0	0	-	14.16	12.57	14.16	-	-	0	-	0.00%
2022-12-01	226.2	222.4	229.4	226.2	226.2	20	4,524	226.20	14.16	13.92	14.36	14.16	14.16	320	14.155	-1.65%
2022-11-30	230.0	-	230.0	230.0	230.0	20	4,600	230.00	14.39	-	14.39	14.39	14.39	320	14.393	0.00%
2022-11-29	230.0	226.2	230.0	-	-	0	0	-	14.39	14.16	14.39	-	-	0	-	0.00%
2022-11-28	230.0	-	230.0	-	-	0	0	-	14.39	-	14.39	-	-	0	-	0.00%
2022-11-25	230.0	-	230.0	-	-	0	0	-	14.39	-	14.39	-	-	0	-	0.00%
2022-11-24	230.0	-	230.0	-	-	0	0	-	14.39	-	14.39	-	-	0	-	0.00%
2022-11-23	230.0	-	230.0	-	-	0	0	-	14.39	-	14.39	-	-	0	-	-0.86%
2022-11-22	232.0	203.2	-	-	-	0	0	-	14.52	12.72	-	-	-	0	-	0.00%
2022-11-21	232.0	228.8	232.0	232.0	232.0	20	4,640	232.00	14.52	14.32	14.52	14.52	14.52	320	14.518	-6.45%
2022-11-18	248.0	243.2	250.6	242.0	248.0	720	177,660	246.75	15.52	15.22	15.68	15.14	15.52	11,505	15.441	3.33%
2022-11-17	240.0	240.0	264.6	240.0	260.0	300	74,480	248.27	15.02	15.02	16.56	15.02	16.27	4,794	15.536	-9.30%
2022-11-16	264.6	265.4	269.0	264.6	270.0	340	91,484	269.07	16.56	16.61	16.83	16.56	16.90	5,433	16.838	5.00%
2022-11-15	252.0	236.0	252.0	234.0	252.0	6,820	1,612,840	236.49	15.77	14.77	15.77	14.64	15.77	108,982	14.799	6.78%
2022-11-14	236.0	-	236.0	-	-	0	0	-	14.77	-	14.77	-	-	0	-	0.00%
2022-11-11	236.0	232.6	236.0	231.2	236.0	140	32,800	234.29	14.77	14.56	14.77	14.47	14.77	2,237	14.661	9.46%
2022-11-10	215.6	201.0	215.6	-	-	0	0	-	13.49	12.58	13.49	-	-	0	-	-1.01%
2022-11-09	217.8	213.0	220.0	217.8	220.0	2,400	527,916	219.97	13.63	13.33	13.77	13.63	13.77	38,351	13.765	-1.00%
2022-11-08	220.0	219.6	220.0	215.4	220.0	2,500	549,848	219.94	13.77	13.74	13.77	13.48	13.77	39,949	13.764	4.27%
2022-11-07	211.0	208.6	213.2	200.8	211.0	220	45,052	204.78	13.20	13.05	13.34	12.57	13.20	3,516	12.815	3.33%
2022-11-04	204.2	204.2	-	204.2	208.0	620	128,296	206.93	12.78	12.78	-	12.78	13.02	9,907	12.949	0.00%
2022-11-03	204.2	197.6	202.0	204.2	204.2	80	16,336	204.20	12.78	12.37	12.64	12.78	12.78	1,278	12.779	-4.13%
2022-11-02	213.0	-	213.0	213.0	213.0	100	21,300	213.00	13.33	-	13.33	13.33	13.33	1,598	13.329	-0.09%
2022-11-01	213.2	-	213.2	-	-	0	0	-	13.34	-	13.34	-	-	0	-	0.00%
2022-10-31	213.2	-	213.2	-	-	0	0	-	13.34	-	13.34	-	-	0	-	-0.09%
2022-10-28	213.4	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	0.00%
2022-10-27	213.4	210.0	213.4	-	-	0	0	-	13.35	13.14	13.35	-	-	0	-	-0.09%
2022-10-26	213.6	-	213.6	213.6	213.6	20	4,272	213.60	13.37	-	13.37	13.37	13.37	320	13.367	-0.19%
2022-10-25	214.0	-	214.0	-	-	0	0	-	13.39	-	13.39	-	-	0	-	-0.83%
2022-10-24	215.8	-	215.8	-	-	0	0	-	13.50	-	13.50	-	-	0	-	-0.09%
2022-10-21	216.0	-	216.0	216.0	216.0	1,000	216,000	216.00	13.52	-	13.52	13.52	13.52	15,980	13.517	0.00%
2022-10-20	216.0	-	216.0	-	-	0	0	-	13.52	-	13.52	-	-	0	-	0.00%
2022-10-19	216.0	211.2	-	-	-	0	0	-	13.52	13.22	-	-	-	0	-	0.00%
2022-10-18	216.0	216.0	-	-	-	0	0	-	13.52	13.52	-	-	-	0	-	0.00%
2022-10-17	216.0	209.0	-	-	-	0	0	-	13.52	13.08	-	-	-	0	-	0.00%
2022-10-14	216.0	216.0	-	215.0	215.0	180	38,700	215.00	13.52	13.52	-	13.45	13.45	2,876	13.455	1.41%
2022-10-13	213.0	210.8	213.0	212.8	213.0	40	8,516	212.90	13.33	13.19	13.33	13.32	13.33	639	13.323	0.09%
2022-10-12	212.8	208.8	220.0	-	-	0	0	-	13.32	13.07	13.77	-	-	0	-	0.00%
2022-10-11	212.8	208.8	-	212.8	212.8	40	8,512	212.80	13.32	13.07	-	13.32	13.32	639	13.317	0.00%
2022-10-10	212.8	208.4	213.2	212.8	212.8	80	17,024	212.80	13.32	13.04	13.34	13.32	13.32	1,278	13.317	-1.85%
2022-10-07	216.8	212.0	225.0	-	-	0	0	-	13.57	13.27	14.08	-	-	0	-	0.00%
2022-10-06	216.8	211.2	-	214.8	216.8	40	8,632	215.80	13.57	13.22	-	13.44	13.57	639	13.505	1.40%
2022-10-05	213.8	213.8	-	213.8	213.8	40	8,552	213.80	13.38	13.38	-	13.38	13.38	639	13.379	0.38%
2022-10-03	213.0	-	213.0	-	-	0	0	-	13.33	-	13.33	-	-	0	-	0.00%
2022-09-30	213.0	-	213.0	213.0	213.0	200	42,600	213.00	13.33	-	13.33	13.33	13.33	3,196	13.329	0.00%
2022-09-29	213.0	213.0	217.4	213.0	217.6	580	125,456	216.30	13.33	13.33	13.60	13.33	13.62	9,268	13.536	-2.29%
2022-09-28	218.0	215.0	218.0	-	-	0	0	-	13.64	13.45	13.64	-	-	0	-	-1.00%
2022-09-27	220.2	221.8	224.8	220.0	224.8	240	52,896	220.40	13.78	13.88	14.07	13.77	14.07	3,835	13.792	-2.05%
2022-09-26	224.8	218.0	224.8	-	-	0	0	-	14.07	13.64	14.07	-	-	0	-	-0.88%
2022-09-23	226.8	-	230.0	226.8	230.6	600	136,880	228.13	14.19	-	14.39	14.19	14.43	9,588	14.276	-5.50%
2022-09-22	240.0	230.0	240.0	-	-	0	0	-	15.02	14.39	15.02	-	-	0	-	0.00%
2022-09-21	240.0	236.8	240.0	240.0	240.0	100	24,000	240.00	15.02	14.82	15.02	15.02	15.02	1,598	15.019	0.00%
2022-09-20	240.0	242.4	248.0	-	-	0	0	-	15.02	15.17	15.52	-	-	0	-	2.04%
2022-09-19	235.2	235.0	240.2	235.2	235.2	120	28,224	235.20	14.72	14.71	15.03	14.72	14.72	1,918	14.719	0.09%
2022-09-16	235.0	234.2	239.2	235.0	235.0	40	9,400	235.00	14.71	14.66	14.97	14.71	14.71	639	14.706	0.43%
2022-09-15	234.0	234.0	240.0	234.0	234.0	20	4,680	234.00	14.64	14.64	15.02	14.64	14.64	320	14.644	-2.50%
2022-09-14	240.0	234.0	240.0	-	-	0	0	-	15.02	14.64	15.02	-	-	0	-	-1.15%
2022-09-13	242.8	247.0	250.0	242.8	242.8	60	14,568	242.80	15.19	15.46	15.64	15.19	15.19	959	15.194	2.02%
2022-09-09	238.0	238.0	239.0	238.0	239.0	500	119,416	238.83	14.89	14.89	14.96	14.89	14.96	7,990	14.946	-0.42%
2022-09-08	239.0	237.6	239.0	239.0	239.0	40	9,580	239.50	14.96	14.87	14.96	14.96	14.96	639	14.988	3.91%
2022-09-07	230.0	230.0	239.6	230.0	230.0	20	4,600	230.00	14.39	14.39	14.99	14.39	14.39	320	14.393	-4.09%
2022-09-06	239.8	240.2	242.0	239.2	240.0	260	62,324	239.71	15.01	15.03	15.14	14.97	15.02	4,155	15.001	2.83%
2022-09-05	233.2	233.2	236.0	233.0	240.4	900	216,016	240.02	14.59	14.59	14.77	14.58	15.04	14,382	15.020	-7.02%
2022-09-02	250.8	250.8	251.6	241.2	258.0	460	115,444	250.97	15.69	15.69	15.74	15.09	16.15	7,351	15.705	-8.00%
2022-09-01	272.6	-	273.6	-	-	0	0	-	17.06	-	17.12	-	-	0	-	0.00%
2022-08-31	272.6	272.6	279.4	270.0	272.6	680	184,648	271.54	17.06	17.06	17.48	16.90	17.06	10,866	16.993	-4.15%
2022-08-30	284.4	269.0	284.4	-	-	0	0	-	17.80	16.83	17.80	-	-	0	-	-0.21%
2022-08-29	285.0	285.0	288.8	285.0	288.8	660	190,456	288.57	17.84	17.84	18.07	17.84	18.07	10,547	18.058	0.71%
2022-08-26	283.0	287.0	290.0	283.0	283.0	200	56,600	283.00	17.71	17.96	18.15	17.71	17.71	3,196	17.710	0.00%
2022-08-25	283.0	283.0	-	280.0	283.0	240	67,292	280.38	17.71	17.71	-	17.52	17.71	3,835	17.546	5.20%
2022-08-24	269.0	256.0	269.0	-	-	20	5,400	270.00	16.83	16.02	16.83	-	-	320	16.896	-7.18%
2022-08-23	289.8	280.0	289.8	289.8	289.8	20	5,796	289.80	18.14	17.52	18.14	18.14	18.14	320	18.135	-0.34%
2022-08-22	290.8	289.4	290.8	289.6	294.4	520	152,108	292.52	18.20	18.11	18.20	18.12	18.42	8,309	18.305	-1.89%
2022-08-19	296.4	296.0	300.0	296.4	298.4	420	125,048	297.73	18.55	18.52	18.77	18.55	18.67	6,711	18.632	1.30%
2022-08-18	292.6	292.4	293.0	292.6	297.8	360	106,592	296.09	18.31	18.30	18.34	18.31	18.64	5,753	18.529	-1.88%
2022-08-17	298.2	-	300.0	297.6	302.2	1,240	372,932	300.75	18.66	-	18.77	18.62	18.91	19,815	18.821	-1.52%
2022-08-16	302.8	300.6	302.8	303.0	307.8	660	201,464	305.25	18.95	18.81	18.95	18.96	19.26	10,547	19.102	-0.39%
2022-08-15	304.0	301.4	304.0	300.0	307.4	7,160	2,183,112	304.90	19.02	18.86	19.02	18.77	19.24	114,415	19.081	1.81%
2022-08-12	298.6	297.0	298.6	280.0	300.0	41,240	11,951,152	289.80	18.69	18.59	18.69	17.52	18.77	659,005	18.135	14.41%
2022-08-11	261.0	258.0	265.8	257.8	261.0	240	62,364	259.85	16.33	16.15	16.63	16.13	16.33	3,835	16.261	8.30%
2022-08-10	241.0	241.0	246.4	240.8	246.6	1,560	382,832	245.41	15.08	15.08	15.42	15.07	15.43	24,928	15.357	-6.37%
2022-08-09	257.4	254.0	257.4	257.4	257.8	440	113,416	257.76	16.11	15.90	16.11	16.11	16.13	7,031	16.131	-1.68%
2022-08-08	261.8	261.8	262.4	261.8	265.8	1,460	387,052	265.10	16.38	16.38	16.42	16.38	16.63	23,330	16.590	-4.31%
2022-08-05	273.6	273.6	275.0	273.6	275.8	2,120	581,144	274.12	17.12	17.12	17.21	17.12	17.26	33,877	17.154	-0.44%
2022-08-04	274.8	275.0	276.8	274.4	275.0	820	225,184	274.61	17.20	17.21	17.32	17.17	17.21	13,103	17.185	2.92%
2022-08-03	267.0	264.0	268.6	264.8	270.0	16,180	4,336,664	268.03	16.71	16.52	16.81	16.57	16.90	258,553	16.773	2.53%
2022-08-02	260.4	260.4	261.2	259.6	264.8	13,280	3,473,064	261.53	16.30	16.30	16.35	16.25	16.57	212,211	16.366	-6.33%
2022-08-01	278.0	278.0	280.0	277.2	278.0	2,060	572,616	277.97	17.40	17.40	17.52	17.35	17.40	32,918	17.395	0.29%
2022-07-29	277.2	277.2	278.0	276.0	278.4	2,360	654,712	277.42	17.35	17.35	17.40	17.27	17.42	37,712	17.361	-0.14%
2022-07-28	277.6	277.6	278.0	276.0	278.4	900	249,508	277.23	17.37	17.37	17.40	17.27	17.42	14,382	17.349	0.95%
2022-07-27	275.0	275.0	275.2	275.0	275.2	540	148,508	275.01	17.21	17.21	17.22	17.21	17.22	8,629	17.210	-0.72%
2022-07-26	277.0	277.0	277.4	276.0	277.6	570	157,690	276.65	17.33	17.33	17.36	17.27	17.37	9,108	17.312	0.51%
2022-07-25	275.6	272.4	275.6	267.2	276.0	6,240	1,713,612	274.62	17.25	17.05	17.25	16.72	17.27	99,714	17.185	0.07%
2022-07-22	275.4	273.8	275.4	273.0	276.2	9,560	2,633,192	275.44	17.23	17.13	17.23	17.08	17.28	152,767	17.237	0.88%
2022-07-21	273.0	268.4	273.0	271.0	273.0	11,640	3,171,508	272.47	17.08	16.80	17.08	16.96	17.08	186,004	17.051	-0.36%
2022-07-20	274.0	273.2	274.0	272.0	278.0	6,240	1,721,076	275.81	17.15	17.10	17.15	17.02	17.40	99,714	17.260	-0.94%
2022-07-19	276.6	267.4	276.6	268.8	281.4	9,940	2,744,572	276.11	17.31	16.73	17.31	16.82	17.61	158,839	17.279	-1.21%
2022-07-18	280.0	280.0	280.2	272.0	281.0	10,720	2,967,804	276.85	17.52	17.52	17.53	17.02	17.58	171,303	17.325	-0.36%
2022-07-15	281.0	273.6	281.0	281.0	285.0	7,720	2,175,560	281.81	17.58	17.12	17.58	17.58	17.84	123,364	17.635	-1.40%
2022-07-14	285.0	285.0	285.8	280.0	286.0	7,800	2,207,848	283.06	17.84	17.84	17.89	17.52	17.90	124,642	17.713	2.15%
2022-07-13	279.0	278.2	279.0	270.6	286.4	47,000	13,136,440	279.50	17.46	17.41	17.46	16.93	17.92	751,049	17.491

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.