Binjiang Service Group Co. Ltd.: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	03316	2019-03-15			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• 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
2026-02-02	0	22.50	22.50	22.70	22.38	22.76	277,000	6,252,910	22.574	22.50	22.50	22.70	22.38	22.76	277,000	22.574	-2.17%
2026-01-30	0	23.00	22.86	23.00	22.72	23.60	90,000	2,065,710	22.952	23.00	22.86	23.00	22.72	23.60	90,000	22.952	-1.20%
2026-01-29	0	23.28	23.28	23.52	23.00	23.54	145,500	3,397,920	23.353	23.28	23.28	23.52	23.00	23.54	145,500	23.353	0.61%
2026-01-28	0	23.14	23.06	23.20	22.26	23.24	331,000	7,544,500	22.793	23.14	23.06	23.20	22.26	23.24	331,000	22.793	3.49%
2026-01-27	0	22.36	22.36	22.50	22.28	22.50	66,000	1,476,430	22.370	22.36	22.36	22.50	22.28	22.50	66,000	22.370	-0.09%
2026-01-26	0	22.38	22.38	22.50	22.36	22.96	270,000	6,075,530	22.502	22.38	22.38	22.50	22.36	22.96	270,000	22.502	-1.41%
2026-01-23	0	22.70	22.70	22.74	22.60	22.92	128,500	2,920,000	22.724	22.70	22.70	22.74	22.60	22.92	128,500	22.724	-0.87%
2026-01-22	0	22.90	22.84	23.00	22.74	22.96	35,000	800,410	22.869	22.90	22.84	23.00	22.74	22.96	35,000	22.869	-0.17%
2026-01-21	0	22.94	22.74	22.94	22.38	23.02	111,000	2,522,050	22.721	22.94	22.74	22.94	22.38	23.02	111,000	22.721	0.44%
2026-01-20	0	22.84	22.80	22.98	22.82	23.08	71,500	1,643,515	22.986	22.84	22.80	22.98	22.82	23.08	71,500	22.986	0.00%
2026-01-19	0	22.84	22.64	22.84	22.56	22.90	178,000	4,045,210	22.726	22.84	22.64	22.84	22.56	22.90	178,000	22.726	-0.26%
2026-01-16	0	22.90	22.88	22.98	22.88	23.28	89,500	2,061,620	23.035	22.90	22.88	22.98	22.88	23.28	89,500	23.035	-1.63%
2026-01-15	0	23.28	23.10	23.28	22.96	23.44	152,000	3,523,880	23.183	23.28	23.10	23.28	22.96	23.44	152,000	23.183	1.48%
2026-01-14	0	22.94	22.94	23.18	22.86	23.32	327,720	7,546,741	23.028	22.94	22.94	23.18	22.86	23.32	327,720	23.028	-0.35%
2026-01-13	0	23.02	23.02	23.26	23.02	23.70	330,500	7,677,720	23.231	23.02	23.02	23.26	23.02	23.70	330,500	23.231	-1.20%
2026-01-12	0	23.30	23.28	23.30	23.30	23.92	308,500	7,246,270	23.489	23.30	23.28	23.30	23.30	23.92	308,500	23.489	-2.27%
2026-01-09	0	23.84	23.82	23.90	23.70	24.28	112,500	2,684,960	23.866	23.84	23.82	23.90	23.70	24.28	112,500	23.866	-0.67%
2026-01-08	0	24.00	23.96	24.10	23.74	24.80	191,500	4,613,260	24.090	24.00	23.96	24.10	23.74	24.80	191,500	24.090	-3.15%
2026-01-07	0	24.78	24.56	24.82	24.08	24.78	106,000	2,581,320	24.352	24.78	24.56	24.82	24.08	24.78	106,000	24.352	1.89%
2026-01-06	0	24.32	24.32	24.34	23.96	24.32	124,000	2,996,690	24.167	24.32	24.32	24.34	23.96	24.32	124,000	24.167	1.50%
2026-01-05	0	23.96	23.90	24.00	23.74	24.02	143,500	3,433,160	23.924	23.96	23.90	24.00	23.74	24.02	143,500	23.924	1.01%
2026-01-02	0	23.72	23.72	23.82	23.50	24.00	136,500	3,240,150	23.737	23.72	23.72	23.82	23.50	24.00	136,500	23.737	-0.17%
2025-12-31	0	23.76	23.64	23.76	23.60	24.08	199,500	4,739,290	23.756	23.76	23.64	23.76	23.60	24.08	199,500	23.756	-2.14%
2025-12-30	0	24.28	24.12	24.28	24.06	24.64	306,500	7,461,365	24.344	24.28	24.12	24.28	24.06	24.64	306,500	24.344	-1.14%
2025-12-29	0	24.56	24.56	24.66	24.40	24.68	102,000	2,504,790	24.557	24.56	24.56	24.66	24.40	24.68	102,000	24.557	0.08%
2025-12-24	0	24.54	24.52	24.56	24.04	24.66	37,216	911,569	24.494	24.54	24.52	24.56	24.04	24.66	37,216	24.494	0.82%
2025-12-23	0	24.34	24.18	24.36	24.22	24.74	145,500	3,561,745	24.479	24.34	24.18	24.36	24.22	24.74	145,500	24.479	-0.73%
2025-12-22	0	24.52	24.38	24.72	23.80	24.74	207,500	5,035,420	24.267	24.52	24.38	24.72	23.80	24.74	207,500	24.267	1.83%
2025-12-19	0	24.08	24.02	24.08	24.00	24.28	171,500	4,142,300	24.153	24.08	24.02	24.08	24.00	24.28	171,500	24.153	-0.50%
2025-12-18	0	24.20	24.12	24.20	24.06	24.30	122,500	2,956,650	24.136	24.20	24.12	24.20	24.06	24.30	122,500	24.136	-0.74%
2025-12-17	0	24.38	24.24	24.38	24.10	24.56	125,500	3,061,835	24.397	24.38	24.24	24.38	24.10	24.56	125,500	24.397	0.25%
2025-12-16	0	24.32	24.32	24.54	24.32	25.04	105,500	2,588,410	24.535	24.32	24.32	24.54	24.32	25.04	105,500	24.535	-2.95%
2025-12-15	0	25.06	24.84	25.06	24.64	25.24	107,500	2,691,650	25.039	25.06	24.84	25.06	24.64	25.24	107,500	25.039	-0.56%
2025-12-12	0	25.20	25.20	25.30	24.64	25.24	272,000	6,806,230	25.023	25.20	25.20	25.30	24.64	25.24	272,000	25.023	2.02%
2025-12-11	0	24.70	24.68	24.70	24.02	24.78	182,500	4,499,090	24.653	24.70	24.68	24.70	24.02	24.78	182,500	24.653	0.32%
2025-12-10	0	24.62	24.60	24.62	24.26	24.68	123,500	3,021,310	24.464	24.62	24.60	24.62	24.26	24.68	123,500	24.464	0.41%
2025-12-09	0	24.52	24.30	24.52	24.18	24.54	247,500	6,039,640	24.403	24.52	24.30	24.52	24.18	24.54	247,500	24.403	-0.73%
2025-12-08	0	24.70	24.70	24.84	24.56	24.84	266,500	6,584,560	24.708	24.70	24.70	24.84	24.56	24.84	266,500	24.708	0.57%
2025-12-05	0	24.56	24.54	24.70	24.14	24.80	197,500	4,821,390	24.412	24.56	24.54	24.70	24.14	24.80	197,500	24.412	0.08%
2025-12-04	0	24.54	24.32	24.54	23.98	24.58	164,000	3,985,040	24.299	24.54	24.32	24.54	23.98	24.58	164,000	24.299	0.33%
2025-12-03	0	24.46	24.20	24.50	24.36	24.68	100,500	2,465,480	24.532	24.46	24.20	24.50	24.36	24.68	100,500	24.532	0.74%
2025-12-02	0	24.28	24.04	24.28	23.96	24.30	166,500	4,023,620	24.166	24.28	24.04	24.28	23.96	24.30	166,500	24.166	0.50%
2025-12-01	0	24.16	24.04	24.30	23.82	24.22	59,000	1,421,650	24.096	24.16	24.04	24.30	23.82	24.22	59,000	24.096	0.33%
2025-11-28	0	24.08	23.98	24.10	23.94	24.22	83,000	1,998,050	24.073	24.08	23.98	24.10	23.94	24.22	83,000	24.073	-0.25%
2025-11-27	0	24.14	24.10	24.14	24.08	24.38	43,800	1,058,766	24.173	24.14	24.10	24.14	24.08	24.38	43,800	24.173	-0.58%
2025-11-26	0	24.28	24.18	24.28	24.00	24.46	146,000	3,530,030	24.178	24.28	24.18	24.28	24.00	24.46	146,000	24.178	-0.74%
2025-11-25	0	24.46	24.10	24.50	24.04	24.46	169,000	4,078,080	24.131	24.46	24.10	24.50	24.04	24.46	169,000	24.131	1.41%
2025-11-24	0	24.12	23.96	24.12	23.54	24.12	114,500	2,723,720	23.788	24.12	23.96	24.12	23.54	24.12	114,500	23.788	2.99%
2025-11-21	0	23.42	23.42	23.56	23.36	24.16	628,900	14,862,102	23.632	23.42	23.42	23.56	23.36	24.16	628,900	23.632	-3.78%
2025-11-20	0	24.34	24.10	24.34	23.88	24.48	49,000	1,187,970	24.244	24.34	24.10	24.34	23.88	24.48	49,000	24.244	-0.08%
2025-11-19	0	24.36	24.06	24.36	23.90	24.38	89,500	2,156,650	24.097	24.36	24.06	24.36	23.90	24.38	89,500	24.097	2.78%
2025-11-18	0	23.70	23.70	23.88	23.48	24.16	545,500	12,974,380	23.784	23.70	23.70	23.88	23.48	24.16	545,500	23.784	-1.33%
2025-11-17	0	24.02	24.02	24.06	24.00	25.30	384,530	9,334,830	24.276	24.02	24.02	24.06	24.00	25.30	384,530	24.276	-4.07%
2025-11-14	0	25.04	25.02	25.04	24.96	25.66	317,000	7,974,860	25.157	25.04	25.02	25.04	24.96	25.66	317,000	25.157	-2.80%
2025-11-13	0	25.76	25.72	25.76	25.52	26.02	352,000	9,083,300	25.805	25.76	25.72	25.76	25.52	26.02	352,000	25.805	0.00%
2025-11-12	0	25.76	25.50	25.76	25.32	25.88	162,500	4,156,020	25.576	25.76	25.50	25.76	25.32	25.88	162,500	25.576	1.82%
2025-11-11	0	25.30	25.16	25.46	25.22	25.46	53,500	1,357,910	25.381	25.30	25.16	25.46	25.22	25.46	53,500	25.381	-0.71%
2025-11-10	0	25.48	25.38	25.48	24.70	25.48	79,500	1,997,700	25.128	25.48	25.38	25.48	24.70	25.48	79,500	25.128	3.16%
2025-11-07	0	24.70	24.50	24.70	24.48	24.88	134,000	3,308,385	24.689	24.70	24.50	24.70	24.48	24.88	134,000	24.689	0.98%
2025-11-06	0	24.46	24.46	24.62	24.46	25.02	192,000	4,729,910	24.635	24.46	24.46	24.62	24.46	25.02	192,000	24.635	-0.97%
2025-11-05	0	24.70	24.70	24.90	24.66	24.92	94,000	2,331,360	24.802	24.70	24.70	24.90	24.66	24.92	94,000	24.802	-0.80%
2025-11-04	0	24.90	24.76	24.98	24.50	25.14	89,000	2,206,930	24.797	24.90	24.76	24.98	24.50	25.14	89,000	24.797	0.24%
2025-11-03	0	24.84	24.84	24.94	24.62	24.94	26,500	655,660	24.742	24.84	24.84	24.94	24.62	24.94	26,500	24.742	0.81%
2025-10-31	0	24.64	24.64	24.80	24.52	25.20	162,000	4,013,750	24.776	24.64	24.64	24.80	24.52	25.20	162,000	24.776	-2.22%
2025-10-30	0	25.20	25.02	25.30	24.92	25.46	104,500	2,623,216	25.103	25.20	25.02	25.30	24.92	25.46	104,500	25.103	0.80%
2025-10-28	0	25.00	25.00	25.10	24.92	26.08	105,500	2,662,904	25.241	25.00	25.00	25.10	24.92	26.08	105,500	25.241	-3.40%
2025-10-27	0	25.88	25.84	26.08	25.50	26.16	260,500	6,749,660	25.910	25.88	25.84	26.08	25.50	26.16	260,500	25.910	1.49%
2025-10-24	0	25.50	25.28	25.50	25.18	25.82	128,500	3,289,240	25.597	25.50	25.28	25.50	25.18	25.82	128,500	25.597	1.51%
2025-10-23	0	25.12	25.08	25.36	24.74	25.42	158,500	3,979,430	25.107	25.12	25.08	25.36	24.74	25.42	158,500	25.107	-1.18%
2025-10-22	0	25.42	25.38	25.46	25.00	25.46	134,500	3,389,500	25.201	25.42	25.38	25.46	25.00	25.46	134,500	25.201	-0.31%
2025-10-21	0	25.50	25.42	25.52	25.42	26.08	106,000	2,715,200	25.615	25.50	25.42	25.52	25.42	26.08	106,000	25.615	-0.08%
2025-10-20	0	25.52	25.44	25.52	25.26	25.66	122,010	3,104,314	25.443	25.52	25.44	25.52	25.26	25.66	122,010	25.443	0.87%
2025-10-17	0	25.30	25.24	25.30	25.22	26.04	111,500	2,832,210	25.401	25.30	25.24	25.30	25.22	26.04	111,500	25.401	-2.84%
2025-10-16	0	26.04	25.88	26.04	25.70	26.46	140,617	3,674,556	26.132	26.04	25.88	26.04	25.70	26.46	140,617	26.132	0.00%
2025-10-15	0	26.04	25.72	26.04	25.50	26.10	924,617	24,045,659	26.006	26.04	25.72	26.04	25.50	26.10	924,617	26.006	1.96%
2025-10-14	0	25.54	25.38	25.54	25.34	26.98	332,000	8,547,595	25.746	25.54	25.38	25.54	25.34	26.98	332,000	25.746	-4.42%
2025-10-13	0	26.72	26.68	26.72	24.00	26.80	530,500	14,007,640	26.405	26.72	26.68	26.72	24.00	26.80	530,500	26.405	-1.47%
2025-10-10	0	27.12	26.92	27.14	26.92	27.60	404,500	11,033,490	27.277	27.12	26.92	27.14	26.92	27.60	404,500	27.277	-1.74%
2025-10-09	0	27.60	27.44	27.60	26.32	27.60	542,000	14,655,240	27.039	27.60	27.44	27.60	26.32	27.60	542,000	27.039	5.10%
2025-10-08	0	26.26	26.16	26.26	25.54	26.46	634,000	16,518,225	26.054	26.26	26.16	26.26	25.54	26.46	634,000	26.054	2.50%
2025-10-06	0	25.62	25.62	25.70	25.18	25.80	140,000	3,561,270	25.438	25.62	25.62	25.70	25.18	25.80	140,000	25.438	0.55%
2025-10-03	0	25.48	25.12	25.48	25.18	25.60	78,500	1,993,490	25.395	25.48	25.12	25.48	25.18	25.60	78,500	25.395	-0.47%
2025-10-02	0	25.60	25.60	25.62	25.00	25.60	279,500	7,072,560	25.304	25.60	25.60	25.62	25.00	25.60	279,500	25.304	2.40%
2025-09-30	0	25.00	24.90	25.00	24.78	25.24	311,500	7,771,700	24.949	25.00	24.90	25.00	24.78	25.24	311,500	24.949	1.63%
2025-09-29	0	24.60	24.50	24.60	23.82	24.66	198,000	4,806,760	24.277	24.60	24.50	24.60	23.82	24.66	198,000	24.277	4.15%
2025-09-26	0	23.62	23.62	23.70	23.56	23.94	100,500	2,381,380	23.695	23.62	23.62	23.70	23.56	23.94	100,500	23.695	-0.76%
2025-09-25	0	23.80	23.68	23.80	23.72	24.04	223,500	5,342,480	23.904	23.80	23.68	23.80	23.72	24.04	223,500	23.904	-0.50%
2025-09-24	0	23.92	23.82	23.92	23.62	23.96	370,500	8,831,260	23.836	23.92	23.82	23.92	23.62	23.96	370,500	23.836	0.42%
2025-09-23	0	23.82	23.82	23.96	23.50	23.92	139,500	3,313,870	23.755	23.82	23.82	23.96	23.50	23.92	139,500	23.755	0.51%
2025-09-22	0	23.70	23.70	23.88	23.52	23.98	329,500	7,851,090	23.827	23.70	23.70	23.88	23.52	23.98	329,500	23.827	0.17%
2025-09-19	0	23.66	23.66	23.70	23.38	23.70	61,500	1,444,314	23.485	23.66	23.66	23.70	23.38	23.70	61,500	23.485	0.77%
2025-09-18	0	23.48	23.30	23.48	23.10	23.60	324,500	7,560,600	23.299	23.48	23.30	23.48	23.10	23.60	324,500	23.299	-0.42%
2025-09-17	0	23.58	23.52	23.58	23.50	23.78	237,500	5,605,000	23.600	23.58	23.52	23.58	23.50	23.78	237,500	23.600	-0.67%
2025-09-16	0	23.74	23.74	23.86	23.66	24.06	74,000	1,764,109	23.839	23.74	23.74	23.86	23.66	24.06	74,000	23.839	-0.25%
2025-09-15	0	23.80	23.70	23.80	23.42	23.86	371,000	8,774,845	23.652	23.80	23.70	23.80	23.42	23.86	371,000	23.652	0.59%
2025-09-12	0	23.66	23.62	23.80	23.54	24.20	297,500	7,083,559	23.810	23.66	23.62	23.80	23.54	24.20	297,500	23.810	-1.91%
2025-09-11	0	24.12	24.04	24.12	23.86	24.12	218,000	5,241,771	24.045	24.12	24.04	24.12	23.86	24.12	218,000	24.045	0.00%
2025-09-10	0	24.12	24.02	24.12	23.84	24.24	158,000	3,797,846	24.037	24.12	24.02	24.12	23.84	24.24	158,000	24.037	-0.08%
2025-09-09	0	24.14	24.00	24.14	23.90	24.14	112,000	2,689,392	24.012	24.14	24.00	24.14	23.90	24.14	112,000	24.012	1.34%
2025-09-08	0	23.82	23.80	23.82	23.50	23.98	137,340	3,270,392	23.812	23.82	23.80	23.82	23.50	23.98	137,340	23.812	1.02%
2025-09-05	0	23.58	23.58	23.66	23.38	23.70	146,541	3,457,051	23.591	23.58	23.58	23.66	23.38	23.70	146,541	23.591	1.38%
2025-09-04	0	23.26	23.16	23.26	23.08	23.42	322,500	7,485,281	23.210	23.26	23.16	23.26	23.08	23.42	322,500	23.210	-1.11%
2025-09-03	0	23.52	23.38	23.52	23.38	23.86	176,000	4,148,342	23.570	23.52	23.38	23.52	23.38	23.86	176,000	23.570	-0.48%
2025-09-02	0	24.46	24.42	24.60	24.34	24.70	301,000	7,382,728	24.527	23.63	23.60	23.77	23.52	23.87	311,520	23.699	-0.65%
2025-09-01	0	24.62	24.50	24.62	24.50	24.78	197,000	4,846,341	24.601	23.79	23.67	23.79	23.67	23.94	203,885	23.770	-0.40%
2025-08-29	0	24.72	24.70	24.76	24.54	25.00	147,000	3,647,850	24.815	23.89	23.87	23.92	23.71	24.16	152,138	23.977	-1.12%
2025-08-28	0	25.00	24.84	25.00	24.60	25.02	170,100	4,235,562	24.900	24.16	24.00	24.16	23.77	24.18	176,045	24.060	-1.11%
2025-08-27	0	25.28	25.02	25.32	24.88	25.80	308,000	7,754,360	25.176	24.43	24.18	24.46	24.04	24.93	318,764	24.326	-2.02%
2025-08-26	0	25.80	25.64	25.80	25.46	25.92	383,000	9,840,050	25.692	24.93	24.77	24.93	24.60	25.04	396,386	24.824	-0.69%
2025-08-25	0	25.98	25.80	25.98	25.00	25.98	360,500	9,225,883	25.592	25.10	24.93	25.10	24.16	25.10	373,099	24.728	4.25%
2025-08-22	0	24.92	24.92	25.00	24.48	25.40	2,122,000	52,702,925	24.836	24.08	24.08	24.16	23.65	24.54	2,196,163	23.998	8.25%
2025-08-21	0	23.02	23.02	23.14	23.00	23.60	268,000	6,235,858	23.268	22.24	22.24	22.36	22.22	22.80	277,367	22.482	-1.62%
2025-08-20	0	23.40	23.40	23.56	23.30	23.62	295,500	6,927,508	23.443	22.61	22.61	22.76	22.51	22.82	305,828	22.652	-0.34%
2025-08-19	0	23.48	23.48	23.56	23.34	23.62	355,000	8,337,035	23.485	22.69	22.69	22.76	22.55	22.82	367,407	22.692	0.51%
2025-08-18	0	23.36	23.36	23.48	23.00	23.48	289,500	6,723,220	23.224	22.57	22.57	22.69	22.22	22.69	299,618	22.439	2.01%
2025-08-15	0	22.90	22.90	23.00	22.72	23.18	419,000	9,597,980	22.907	22.13	22.13	22.22	21.95	22.40	433,644	22.133	-0.43%
2025-08-14	0	23.00	23.00	23.20	22.94	23.62	709,500	16,484,123	23.233	22.22	22.22	22.42	22.17	22.82	734,297	22.449	-1.20%
2025-08-13	0	23.28	23.26	23.28	23.26	23.76	229,000	5,343,190	23.333	22.49	22.47	22.49	22.47	22.96	237,003	22.545	-1.02%
2025-08-12	0	23.52	23.40	23.52	23.22	23.76	80,500	1,881,520	23.373	22.73	22.61	22.73	22.44	22.96	83,313	22.584	0.26%
2025-08-11	0	23.46	23.30	23.46	23.28	23.60	178,000	4,170,260	23.428	22.67	22.51	22.67	22.49	22.80	184,221	22.637	0.69%
2025-08-08	0	23.30	23.30	23.42	23.22	23.46	132,000	3,076,740	23.309	22.51	22.51	22.63	22.44	22.67	136,613	22.522	-0.43%
2025-08-07	0	23.40	23.40	23.50	23.26	23.60	135,000	3,162,070	23.423	22.61	22.61	22.71	22.47	22.80	139,718	22.632	0.86%
2025-08-06	0	23.20	23.20	23.46	23.20	23.70	446,000	10,457,580	23.447	22.42	22.42	22.67	22.42	22.90	461,588	22.656	-1.78%
2025-08-05	0	23.62	23.60	23.90	23.58	23.98	256,000	6,049,580	23.631	22.82	22.80	23.09	22.78	23.17	264,947	22.833	-0.92%
2025-08-04	0	23.84	23.66	23.84	23.50	23.84	76,500	1,812,680	23.695	23.03	22.86	23.03	22.71	23.03	79,174	22.895	0.80%
2025-08-01	0	23.65	23.60	23.75	23.50	24.00	502,500	11,893,812	23.669	22.85	22.80	22.95	22.71	23.19	520,062	22.870	-1.05%
2025-07-31	0	23.90	23.90	23.95	23.65	24.20	279,000	6,672,000	23.914	23.09	23.09	23.14	22.85	23.38	288,751	23.106	-1.44%
2025-07-30	0	24.25	24.25	24.30	24.10	24.60	401,500	9,764,525	24.320	23.43	23.43	23.48	23.29	23.77	415,532	23.499	-0.82%
2025-07-29	0	24.45	24.05	24.50	23.90	24.45	880,000	21,162,700	24.049	23.62	23.24	23.67	23.09	23.62	910,756	23.236	0.00%
2025-07-28	0	24.45	24.40	24.55	24.35	24.95	267,500	6,582,725	24.608	23.62	23.58	23.72	23.53	24.11	276,849	23.777	0.20%
2025-07-25	0	24.40	24.40	24.45	24.00	25.20	954,500	23,389,456	24.504	23.58	23.58	23.62	23.19	24.35	987,859	23.677	-3.37%
2025-07-24	0	25.25	25.15	25.25	24.50	25.40	512,500	12,749,500	24.877	24.40	24.30	24.40	23.67	24.54	530,412	24.037	3.06%
2025-07-23	0	24.50	24.50	24.65	24.40	25.30	607,500	15,011,275	24.710	23.67	23.67	23.82	23.58	24.45	628,732	23.875	-1.21%
2025-07-22	0	24.80	24.80	25.00	24.70	25.50	227,000	5,660,875	24.938	23.96	23.96	24.16	23.87	24.64	234,934	24.096	-0.40%
2025-07-21	0	24.90	24.90	25.05	24.65	25.15	223,000	5,548,310	24.880	24.06	24.06	24.20	23.82	24.30	230,794	24.040	0.00%
2025-07-18	0	24.90	24.70	24.90	24.00	24.95	876,000	21,305,150	24.321	24.06	23.87	24.06	23.19	24.11	906,616	23.500	2.26%
2025-07-17	0	24.35	24.35	24.60	24.30	24.70	164,500	4,037,001	24.541	23.53	23.53	23.77	23.48	23.87	170,249	23.712	-0.61%
2025-07-16	0	24.50	24.40	24.50	23.80	24.55	362,500	8,810,675	24.305	23.67	23.58	23.67	23.00	23.72	375,169	23.485	3.81%
2025-07-15	0	23.60	23.60	23.80	23.35	24.00	134,500	3,190,087	23.718	22.80	22.80	23.00	22.56	23.19	139,201	22.917	-0.63%
2025-07-14	0	23.75	23.50	23.75	23.05	23.80	79,000	1,856,750	23.503	22.95	22.71	22.95	22.27	23.00	81,761	22.709	3.04%
2025-07-11	0	23.05	23.05	23.50	23.05	24.00	135,000	3,199,150	23.697	22.27	22.27	22.71	22.27	23.19	139,718	22.897	-3.96%
2025-07-10	0	24.00	23.65	24.00	23.40	24.00	104,000	2,448,425	23.543	23.19	22.85	23.19	22.61	23.19	107,635	22.748	3.23%
2025-07-09	0	23.25	23.25	23.55	23.25	23.60	215,000	5,046,925	23.474	22.46	22.46	22.75	22.46	22.80	222,514	22.681	-1.69%
2025-07-08	0	23.65	23.50	23.65	23.55	24.00	98,000	2,330,872	23.784	22.85	22.71	22.85	22.75	23.19	101,425	22.981	0.21%
2025-07-07	0	23.60	23.60	23.70	23.50	23.90	47,500	1,125,462	23.694	22.80	22.80	22.90	22.71	23.09	49,160	22.894	-0.42%
2025-07-04	0	23.70	23.55	23.70	23.35	23.85	91,000	2,144,350	23.564	22.90	22.75	22.90	22.56	23.04	94,180	22.769	-0.63%
2025-07-03	0	23.85	23.50	23.85	23.10	24.00	340,500	8,081,125	23.733	23.04	22.71	23.04	22.32	23.19	352,400	22.932	3.47%
2025-07-02	0	23.05	23.00	23.10	22.85	23.55	239,500	5,539,975	23.131	22.27	22.22	22.32	22.08	22.75	247,870	22.350	-2.33%
2025-06-30	0	23.60	23.45	23.65	23.15	23.65	120,500	2,819,300	23.397	22.80	22.66	22.85	22.37	22.85	124,711	22.607	-0.63%
2025-06-27	0	23.75	23.50	23.75	23.30	23.75	411,000	9,694,475	23.588	22.95	22.71	22.95	22.51	22.95	425,364	22.791	1.93%
2025-06-26	0	23.30	23.05	23.30	22.50	23.45	620,000	14,281,800	23.035	22.51	22.27	22.51	21.74	22.66	641,669	22.257	2.64%
2025-06-25	0	22.70	22.50	22.70	22.40	23.25	1,042,000	23,607,055	22.656	21.93	21.74	21.93	21.64	22.46	1,078,418	21.890	0.67%
2025-06-24	0	22.55	22.40	22.55	22.30	22.95	631,500	14,251,450	22.568	21.79	21.64	21.79	21.55	22.17	653,571	21.806	-1.31%
2025-06-23	0	22.85	22.85	23.05	22.65	23.15	160,070	3,671,343	22.936	22.08	22.08	22.27	21.89	22.37	165,664	22.161	0.78%
2025-06-20	0	23.55	23.55	23.65	23.45	24.30	293,000	6,944,150	23.700	21.91	21.91	22.00	21.82	22.61	314,956	22.048	-0.63%
2025-06-19	0	23.70	23.70	23.75	23.40	24.15	191,500	4,550,125	23.760	22.05	22.05	22.09	21.77	22.47	205,850	22.104	-2.87%
2025-06-18	0	24.40	24.15	24.45	24.00	24.45	233,000	5,619,350	24.117	22.70	22.47	22.75	22.33	22.75	250,460	22.436	-0.61%
2025-06-17	0	24.55	24.55	24.80	24.45	24.95	142,500	3,521,950	24.715	22.84	22.84	23.07	22.75	23.21	153,178	22.993	-1.80%
2025-06-16	0	25.00	24.95	25.00	24.10	25.00	159,500	3,926,400	24.617	23.26	23.21	23.26	22.42	23.26	171,452	22.901	3.73%
2025-06-13	0	24.10	24.10	24.30	24.00	24.75	517,000	12,499,137	24.176	22.42	22.42	22.61	22.33	23.02	555,741	22.491	-2.63%
2025-06-12	0	24.75	24.60	24.75	24.50	25.00	110,000	2,720,150	24.729	23.02	22.89	23.02	22.79	23.26	118,243	23.005	0.61%
2025-06-11	0	24.60	24.60	25.00	24.50	25.15	188,500	4,675,175	24.802	22.89	22.89	23.26	22.79	23.40	202,625	23.073	-2.19%
2025-06-10	0	25.15	24.90	25.15	24.90	25.40	261,500	6,566,975	25.113	23.40	23.16	23.40	23.16	23.63	281,095	23.362	0.40%
2025-06-09	0	25.05	24.90	25.05	24.60	25.65	288,000	7,178,700	24.926	23.30	23.16	23.30	22.89	23.86	309,581	23.188	-2.34%
2025-06-06	0	25.65	25.05	25.65	25.20	25.95	242,000	6,156,725	25.441	23.86	23.30	23.86	23.44	24.14	260,134	23.668	0.59%
2025-06-05	0	25.50	25.35	25.50	25.05	25.50	127,000	3,205,700	25.242	23.72	23.58	23.72	23.30	23.72	136,517	23.482	1.59%
2025-06-04	0	25.10	25.10	25.50	24.95	25.85	50,500	1,279,775	25.342	23.35	23.35	23.72	23.21	24.05	54,284	23.575	-1.18%
2025-06-03	0	25.40	25.10	25.40	24.50	25.40	86,500	2,152,825	24.888	23.63	23.35	23.63	22.79	23.63	92,982	23.153	3.67%
2025-06-02	0	24.50	24.50	24.80	24.40	25.35	222,000	5,504,729	24.796	22.79	22.79	23.07	22.70	23.58	238,635	23.068	-3.73%
2025-05-30	0	25.45	25.45	26.00	25.10	26.00	215,000	5,500,175	25.582	23.68	23.68	24.19	23.35	24.19	231,111	23.799	-0.20%
2025-05-29	0	25.50	25.40	25.50	24.70	25.50	217,500	5,475,387	25.174	23.72	23.63	23.72	22.98	23.72	233,798	23.419	2.82%
2025-05-28	0	24.80	24.80	24.90	24.55	25.15	59,500	1,471,875	24.737	23.07	23.07	23.16	22.84	23.40	63,959	23.013	0.20%
2025-05-27	0	24.75	24.75	25.00	24.55	25.05	48,500	1,197,750	24.696	23.02	23.02	23.26	22.84	23.30	52,134	22.974	-0.80%
2025-05-26	0	24.95	24.80	25.00	24.70	25.15	111,500	2,773,975	24.879	23.21	23.07	23.26	22.98	23.40	119,855	23.144	0.20%
2025-05-23	0	24.90	24.90	25.25	24.90	25.45	127,500	3,222,525	25.275	23.16	23.16	23.49	23.16	23.68	137,054	23.513	-1.39%
2025-05-22	0	25.25	24.85	25.30	24.80	25.25	112,500	2,806,550	24.947	23.49	23.12	23.54	23.07	23.49	120,930	23.208	0.40%
2025-05-21	0	25.15	25.00	25.15	24.60	25.30	221,500	5,488,375	24.778	23.40	23.26	23.40	22.89	23.54	238,098	23.051	0.60%
2025-05-20	0	25.00	24.90	25.05	24.85	25.35	228,500	5,713,187	25.003	23.26	23.16	23.30	23.12	23.58	245,623	23.260	-0.60%
2025-05-19	0	25.15	25.00	25.20	24.85	25.30	163,000	4,081,675	25.041	23.40	23.26	23.44	23.12	23.54	175,214	23.295	-0.98%
2025-05-16	0	25.40	25.30	25.40	25.20	25.60	158,500	4,027,150	25.408	23.63	23.54	23.63	23.44	23.82	170,377	23.637	-1.93%
2025-05-15	0	25.90	25.80	25.90	25.70	26.20	131,000	3,393,125	25.902	24.09	24.00	24.09	23.91	24.37	140,816	24.096	-1.71%
2025-05-14	0	26.35	26.10	26.35	25.80	26.50	203,500	5,331,875	26.201	24.51	24.28	24.51	24.00	24.65	218,749	24.374	0.96%
2025-05-13	0	26.10	25.85	26.10	25.90	26.20	132,500	3,446,875	26.014	24.28	24.05	24.28	24.09	24.37	142,429	24.201	0.58%
2025-05-12	0	25.95	25.95	26.00	25.80	26.60	107,500	2,791,650	25.969	24.14	24.14	24.19	24.00	24.75	115,555	24.159	0.00%
2025-05-09	0	25.95	25.75	25.95	25.70	26.10	152,000	3,926,600	25.833	24.14	23.95	24.14	23.91	24.28	163,390	24.032	-0.76%
2025-05-08	0	26.15	26.05	26.15	26.00	26.50	77,000	2,018,575	26.215	24.33	24.23	24.33	24.19	24.65	82,770	24.388	0.77%
2025-05-07	0	25.95	25.95	26.30	25.95	26.80	213,000	5,602,300	26.302	24.14	24.14	24.47	24.14	24.93	228,961	24.468	-2.26%
2025-05-06	0	26.55	26.30	26.55	26.20	27.00	243,500	6,446,025	26.472	24.70	24.47	24.70	24.37	25.12	261,747	24.627	-0.19%
2025-05-02	0	26.60	26.45	26.75	26.30	26.80	41,000	1,085,387	26.473	24.75	24.61	24.89	24.47	24.93	44,072	24.627	-0.75%
2025-04-30	0	26.80	26.45	26.80	25.45	26.80	391,000	10,197,655	26.081	24.93	24.61	24.93	23.68	24.93	420,299	24.263	5.10%
2025-04-29	0	25.50	25.50	25.60	25.00	26.50	1,247,500	31,623,075	25.349	23.72	23.72	23.82	23.26	24.65	1,340,981	23.582	3.24%
2025-04-28	0	24.70	24.70	24.75	24.55	25.35	233,000	5,760,062	24.721	22.98	22.98	23.02	22.84	23.58	250,460	22.998	-0.20%
2025-04-25	0	24.75	24.75	24.90	24.75	25.40	239,500	6,019,656	25.134	23.02	23.02	23.16	23.02	23.63	257,447	23.382	-1.79%
2025-04-24	0	25.20	24.70	25.25	23.95	25.20	393,500	9,609,405	24.420	23.44	22.98	23.49	22.28	23.44	422,987	22.718	4.35%
2025-04-23	0	24.15	24.10	24.15	23.95	24.70	257,500	6,252,240	24.281	22.47	22.42	22.47	22.28	22.98	276,796	22.588	-1.43%
2025-04-22	0	24.50	24.40	24.50	23.95	25.20	884,900	21,529,565	24.330	22.79	22.70	22.79	22.28	23.44	951,210	22.634	2.94%
2025-04-17	0	23.80	23.55	23.80	23.45	24.40	958,500	22,791,100	23.778	22.14	21.91	22.14	21.82	22.70	1,030,325	22.120	1.49%
2025-04-16	0	23.45	23.25	23.45	23.25	24.10	241,500	5,692,350	23.571	21.82	21.63	21.82	21.63	22.42	259,597	21.928	-3.10%
2025-04-15	0	24.20	24.05	24.20	24.05	24.50	209,000	5,076,982	24.292	22.51	22.37	22.51	22.37	22.79	224,661	22.598	0.21%
2025-04-14	0	24.15	23.90	24.15	23.85	24.50	367,000	8,868,936	24.166	22.47	22.23	22.47	22.19	22.79	394,501	22.481	1.90%
2025-04-11	0	23.70	23.65	23.80	23.55	24.30	196,500	4,677,112	23.802	22.05	22.00	22.14	21.91	22.61	211,225	22.143	-1.04%
2025-04-10	0	23.95	23.90	24.20	23.90	24.75	97,000	2,363,600	24.367	22.28	22.23	22.51	22.23	23.02	104,269	22.668	-1.64%
2025-04-09	0	24.35	24.15	24.35	22.65	24.45	280,500	6,625,000	23.619	22.65	22.47	22.65	21.07	22.75	301,519	21.972	3.18%
2025-04-08	0	23.60	23.40	23.85	22.40	23.60	410,500	9,531,525	23.219	21.95	21.77	22.19	20.84	21.95	441,261	21.601	4.89%
2025-04-07	0	22.50	22.30	22.50	22.30	23.50	599,000	13,596,850	22.699	20.93	20.75	20.93	20.75	21.86	643,886	21.117	-9.64%
2025-04-03	0	24.90	24.90	25.10	24.70	25.35	299,000	7,436,425	24.871	23.16	23.16	23.35	22.98	23.58	321,405	23.137	-1.58%
2025-04-02	0	25.30	25.10	25.30	25.10	25.35	78,000	1,964,500	25.186	23.54	23.35	23.54	23.35	23.58	83,845	23.430	0.40%
2025-04-01	0	25.20	25.05	25.20	24.60	25.40	158,000	3,943,675	24.960	23.44	23.30	23.44	22.89	23.63	169,840	23.220	0.80%
2025-03-31	0	25.00	24.90	25.00	24.75	25.45	190,000	4,769,250	25.101	23.26	23.16	23.26	23.02	23.68	204,238	23.351	-1.57%
2025-03-28	0	25.40	25.35	25.40	24.90	25.65	684,500	17,359,400	25.361	23.63	23.58	23.63	23.16	23.86	735,793	23.593	-0.97%
2025-03-27	0	25.65	25.60	25.65	25.45	27.00	418,000	10,967,125	26.237	23.86	23.82	23.86	23.68	25.12	449,323	24.408	-3.02%
2025-03-26	0	26.45	26.40	26.70	25.50	27.05	817,500	21,471,950	26.265	24.61	24.56	24.84	23.72	25.16	878,759	24.434	4.13%
2025-03-25	0	25.40	25.30	25.40	24.65	25.60	271,000	6,831,125	25.207	23.63	23.54	23.63	22.93	23.82	291,307	23.450	-0.20%
2025-03-24	0	25.45	25.20	25.50	25.00	25.65	180,500	4,540,725	25.156	23.68	23.44	23.72	23.26	23.86	194,026	23.403	-0.20%
2025-03-21	0	25.50	25.50	25.55	25.20	26.35	407,000	10,375,150	25.492	23.72	23.72	23.77	23.44	24.51	437,498	23.715	-1.73%
2025-03-20	0	25.95	25.95	26.00	25.90	26.50	115,000	3,002,700	26.110	24.14	24.14	24.19	24.09	24.65	123,617	24.290	-1.70%
2025-03-19	0	26.40	26.30	26.40	26.10	26.60	67,000	1,761,625	26.293	24.56	24.47	24.56	24.28	24.75	72,021	24.460	-0.19%
2025-03-18	0	26.45	26.15	26.45	26.00	26.65	328,500	8,606,263	26.199	24.61	24.33	24.61	24.19	24.79	353,116	24.372	0.00%
2025-03-17	0	26.45	26.40	26.45	25.30	26.45	421,500	10,990,583	26.075	24.61	24.56	24.61	23.54	24.61	453,085	24.257	4.55%
2025-03-14	0	25.30	25.15	25.30	24.70	25.30	88,500	2,216,200	25.042	23.54	23.40	23.54	22.98	23.54	95,132	23.296	2.22%
2025-03-13	0	24.75	24.60	24.75	24.50	25.30	286,500	7,135,837	24.907	23.02	22.89	23.02	22.79	23.54	307,969	23.171	-0.40%
2025-03-12	0	24.85	24.60	24.95	24.55	24.85	109,000	2,689,975	24.679	23.12	22.89	23.21	22.84	23.12	117,168	22.958	1.84%
2025-03-11	0	24.40	24.05	24.50	23.60	24.50	183,500	4,406,400	24.013	22.70	22.37	22.79	21.95	22.79	197,250	22.339	1.04%
2025-03-10	0	24.15	23.85	24.15	23.70	25.75	302,000	7,379,500	24.435	22.47	22.19	22.47	22.05	23.95	324,630	22.732	-3.21%
2025-03-07	0	24.95	24.90	25.30	24.30	25.45	661,750	16,529,688	24.979	23.21	23.16	23.54	22.61	23.68	711,338	23.237	1.22%
2025-03-06	0	24.65	24.45	24.65	22.35	24.65	526,000	12,689,885	24.125	22.93	22.75	22.93	20.79	22.93	565,416	22.443	4.01%
2025-03-05	0	23.70	23.70	23.85	22.90	23.90	265,500	6,295,096	23.710	22.05	22.05	22.19	21.30	22.23	285,395	22.057	3.04%
2025-03-04	0	23.00	23.00	23.20	22.20	23.10	379,500	8,637,700	22.761	21.40	21.40	21.58	20.65	21.49	407,938	21.174	2.00%
2025-03-03	0	22.55	22.35	22.55	21.70	22.70	365,000	8,201,197	22.469	20.98	20.79	20.98	20.19	21.12	392,351	20.903	3.68%
2025-02-28	0	21.75	21.50	21.75	21.40	22.15	464,000	10,095,107	21.757	20.23	20.00	20.23	19.91	20.61	498,770	20.240	0.00%
2025-02-27	0	21.75	21.60	21.75	21.65	22.20	315,500	6,928,775	21.961	20.23	20.09	20.23	20.14	20.65	339,142	20.430	0.00%
2025-02-26	0	21.75	21.60	21.75	20.75	21.75	572,500	12,242,731	21.385	20.23	20.09	20.23	19.30	20.23	615,400	19.894	4.82%
2025-02-25	0	20.75	20.40	20.95	20.45	21.15	149,200	3,092,771	20.729	19.30	18.98	19.49	19.02	19.68	160,380	19.284	-1.89%
2025-02-24	0	21.15	21.05	21.15	20.65	21.30	461,500	9,706,197	21.032	19.68	19.58	19.68	19.21	19.82	496,082	19.566	3.68%
2025-02-21	0	20.40	20.30	20.50	20.05	20.40	85,500	1,732,775	20.266	18.98	18.88	19.07	18.65	18.98	91,907	18.854	1.75%
2025-02-20	0	20.05	20.00	20.10	19.96	20.75	146,500	2,960,630	20.209	18.65	18.61	18.70	18.57	19.30	157,478	18.800	-2.67%
2025-02-19	0	20.60	20.50	20.60	20.50	21.10	142,000	2,964,100	20.874	19.16	19.07	19.16	19.07	19.63	152,641	19.419	-0.48%
2025-02-18	0	20.70	20.70	20.90	20.30	21.05	239,500	5,003,781	20.893	19.26	19.26	19.44	18.88	19.58	257,447	19.436	-0.72%
2025-02-17	0	20.85	20.65	20.85	20.25	21.10	712,000	14,773,127	20.749	19.40	19.21	19.40	18.84	19.63	765,353	19.302	3.99%
2025-02-14	0	20.05	20.00	20.05	19.66	20.15	185,587	3,710,320	19.992	18.65	18.61	18.65	18.29	18.75	199,494	18.599	0.55%
2025-02-13	0	19.94	19.76	19.94	19.42	20.15	320,000	6,363,600	19.886	18.55	18.38	18.55	18.07	18.75	343,979	18.500	-0.80%
2025-02-12	0	20.10	20.00	20.10	19.66	20.20	304,000	6,058,170	19.928	18.70	18.61	18.70	18.29	18.79	326,780	18.539	2.03%
2025-02-11	0	19.70	19.68	19.70	19.68	19.94	98,500	1,951,900	19.816	18.33	18.31	18.33	18.31	18.55	105,881	18.435	0.10%
2025-02-10	0	19.68	19.68	19.94	19.62	20.10	143,000	2,839,165	19.854	18.31	18.31	18.55	18.25	18.70	153,716	18.470	-1.11%
2025-02-07	0	19.90	19.72	19.90	19.54	20.15	184,000	3,662,480	19.905	18.51	18.35	18.51	18.18	18.75	197,788	18.517	2.05%
2025-02-06	0	19.50	19.30	19.80	19.38	19.78	96,500	1,878,470	19.466	18.14	17.95	18.42	18.03	18.40	103,731	18.109	1.56%
2025-02-05	0	19.20	19.20	19.26	19.10	19.28	152,000	2,910,260	19.146	17.86	17.86	17.92	17.77	17.94	163,390	17.812	0.00%
2025-02-04	0	19.20	19.08	19.20	19.06	19.22	47,500	910,810	19.175	17.86	17.75	17.86	17.73	17.88	51,059	17.838	1.05%
2025-02-03	0	19.00	19.00	19.10	18.90	19.26	32,000	608,540	19.017	17.68	17.68	17.77	17.58	17.92	34,398	17.691	-1.35%
2025-01-28	0	19.26	19.26	19.34	19.12	19.28	3,000	57,580	19.193	17.92	17.92	17.99	17.79	17.94	3,225	17.855	-1.73%
2025-01-27	0	19.60	19.60	19.76	19.56	19.92	25,500	501,270	19.658	18.23	18.23	18.38	18.20	18.53	27,411	18.287	0.93%
2025-01-24	0	19.42	19.22	19.48	19.28	19.50	39,000	756,230	19.391	18.07	17.88	18.12	17.94	18.14	41,922	18.039	0.10%
2025-01-23	0	19.40	19.20	19.40	18.94	19.40	155,000	2,959,330	19.092	18.05	17.86	18.05	17.62	18.05	166,615	17.762	-0.10%
2025-01-22	0	19.42	19.42	19.48	19.42	19.78	117,000	2,281,180	19.497	18.07	18.07	18.12	18.07	18.40	125,767	18.138	-1.82%
2025-01-21	0	19.78	19.60	19.78	19.50	19.78	151,000	2,962,890	19.622	18.40	18.23	18.40	18.14	18.40	162,315	18.254	1.85%
2025-01-20	0	19.42	19.34	19.42	19.32	19.60	180,000	3,493,300	19.407	18.07	17.99	18.07	17.97	18.23	193,488	18.054	0.41%
2025-01-17	0	19.34	19.18	19.34	19.00	19.34	33,000	636,100	19.276	17.99	17.84	17.99	17.68	17.99	35,473	17.932	2.33%
2025-01-16	0	18.90	18.90	19.12	18.84	19.52	174,500	3,355,550	19.230	17.58	17.58	17.79	17.53	18.16	187,576	17.889	0.00%
2025-01-15	0	18.90	18.90	19.02	18.80	19.20	104,500	1,980,360	18.951	17.58	17.58	17.69	17.49	17.86	112,331	17.630	-1.05%
2025-01-14	0	19.10	19.10	19.28	18.92	19.48	152,500	2,925,350	19.183	17.77	17.77	17.94	17.60	18.12	163,928	17.845	0.00%
2025-01-13	0	19.10	18.98	19.10	18.46	19.46	199,500	3,768,130	18.888	17.77	17.66	17.77	17.17	18.10	214,449	17.571	0.21%
2025-01-10	0	19.06	18.92	19.06	18.92	19.40	56,000	1,065,840	19.033	17.73	17.60	17.73	17.60	18.05	60,196	17.706	-1.14%
2025-01-09	0	19.28	19.14	19.28	19.12	19.58	72,000	1,387,700	19.274	17.94	17.81	17.94	17.79	18.22	77,395	17.930	-0.52%
2025-01-08	0	19.38	19.20	19.50	19.00	19.44	63,500	1,217,530	19.174	18.03	17.86	18.14	17.68	18.08	68,258	17.837	0.52%
2025-01-07	0	19.28	19.28	19.30	19.10	19.88	165,500	3,192,300	19.289	17.94	17.94	17.95	17.77	18.49	177,902	17.944	-3.02%
2025-01-06	0	19.88	19.70	19.88	19.60	20.00	73,000	1,441,700	19.749	18.49	18.33	18.49	18.23	18.61	78,470	18.373	-0.60%
2025-01-03	0	20.00	19.92	20.00	19.84	20.40	78,000	1,563,837	20.049	18.61	18.53	18.61	18.46	18.98	83,845	18.652	-1.48%
2025-01-02	0	20.30	20.30	20.35	20.05	20.35	158,500	3,204,050	20.215	18.88	18.88	18.93	18.65	18.93	170,377	18.806	0.74%
2024-12-31	0	20.15	19.98	20.15	19.88	20.20	51,000	1,018,465	19.970	18.75	18.59	18.75	18.49	18.79	54,822	18.578	0.25%
2024-12-30	0	20.10	19.94	20.10	19.70	20.20	56,000	1,122,550	20.046	18.70	18.55	18.70	18.33	18.79	60,196	18.648	0.25%
2024-12-27	0	20.05	19.96	20.10	19.80	20.20	203,500	4,084,080	20.069	18.65	18.57	18.70	18.42	18.79	218,749	18.670	-0.50%
2024-12-24	0	20.15	19.96	20.20	19.80	20.15	71,000	1,414,805	19.927	18.75	18.57	18.79	18.42	18.75	76,320	18.538	0.85%
2024-12-23	0	19.98	19.68	19.98	19.52	20.05	91,000	1,807,855	19.867	18.59	18.31	18.59	18.16	18.65	97,819	18.482	0.81%
2024-12-20	0	19.82	19.68	19.84	19.48	20.15	199,000	3,937,085	19.784	18.44	18.31	18.46	18.12	18.75	213,912	18.405	0.20%
2024-12-19	0	19.78	19.68	19.78	19.38	19.80	103,500	2,027,540	19.590	18.40	18.31	18.40	18.03	18.42	111,256	18.224	1.85%
2024-12-18	0	19.42	19.42	19.60	19.30	19.60	106,500	2,065,320	19.393	18.07	18.07	18.23	17.95	18.23	114,481	18.041	0.52%
2024-12-17	0	19.32	19.20	19.40	18.80	19.38	121,500	2,313,010	19.037	17.97	17.86	18.05	17.49	18.03	130,605	17.710	1.58%
2024-12-16	0	19.02	19.02	19.14	19.02	19.70	31,000	596,890	19.255	17.69	17.69	17.81	17.69	18.33	33,323	17.912	-4.33%
2024-12-13	0	19.88	19.38	19.88	19.20	20.10	90,500	1,782,785	19.699	18.49	18.03	18.49	17.86	18.70	97,282	18.326	-0.60%
2024-12-12	0	20.00	19.62	20.10	19.60	20.10	105,500	2,098,520	19.891	18.61	18.25	18.70	18.23	18.70	113,406	18.505	2.04%
2024-12-11	0	19.60	19.36	19.62	19.00	19.64	78,554	1,527,564	19.446	18.23	18.01	18.25	17.68	18.27	84,440	18.090	1.98%
2024-12-10	0	19.22	19.00	19.38	18.90	19.80	103,000	1,983,040	19.253	17.88	17.68	18.03	17.58	18.42	110,718	17.911	-0.31%
2024-12-09	0	19.28	18.78	19.28	18.38	19.28	105,500	1,974,664	18.717	17.94	17.47	17.94	17.10	17.94	113,406	17.412	5.36%
2024-12-06	0	18.30	18.30	18.62	17.88	18.62	222,500	4,084,020	18.355	17.02	17.02	17.32	16.63	17.32	239,173	17.076	2.23%
2024-12-05	0	17.90	17.90	18.12	17.90	18.30	104,000	1,893,210	18.204	16.65	16.65	16.86	16.65	17.02	111,793	16.935	-3.35%
2024-12-04	0	18.52	18.28	18.52	18.04	18.76	43,500	804,720	18.499	17.23	17.01	17.23	16.78	17.45	46,760	17.210	0.00%
2024-12-03	0	18.52	18.50	18.52	17.90	18.62	171,500	3,105,311	18.107	17.23	17.21	17.23	16.65	17.32	184,351	16.845	1.09%
2024-12-02	0	18.32	18.32	18.38	18.00	18.44	135,500	2,458,500	18.144	17.04	17.04	17.10	16.75	17.15	145,654	16.879	3.39%
2024-11-29	0	17.72	17.72	17.92	17.72	17.98	116,500	2,087,430	17.918	16.48	16.48	16.67	16.48	16.73	125,230	16.669	0.23%
2024-11-28	0	17.68	17.68	17.80	17.66	17.98	28,500	505,206	17.727	16.45	16.45	16.56	16.43	16.73	30,636	16.491	0.91%
2024-11-27	0	17.52	17.52	17.70	17.18	17.70	145,500	2,541,320	17.466	16.30	16.30	16.47	15.98	16.47	156,403	16.249	0.57%
2024-11-26	0	17.42	17.38	17.44	17.36	17.56	93,000	1,622,040	17.441	16.21	16.17	16.22	16.15	16.34	99,969	16.225	-0.23%
2024-11-25	0	17.46	17.46	17.50	17.42	17.86	96,500	1,692,980	17.544	16.24	16.24	16.28	16.21	16.61	103,731	16.321	-1.02%
2024-11-22	0	17.64	17.62	17.64	17.64	18.06	160,000	2,853,870	17.837	16.41	16.39	16.41	16.41	16.80	171,990	16.593	-1.23%
2024-11-21	0	17.86	17.86	18.20	17.86	18.06	124,000	2,229,330	17.978	16.61	16.61	16.93	16.61	16.80	133,292	16.725	-0.78%
2024-11-20	0	18.00	17.94	18.00	17.90	18.14	126,000	2,268,120	18.001	16.75	16.69	16.75	16.65	16.88	135,442	16.746	1.12%
2024-11-19	0	17.80	17.76	17.88	17.80	18.20	103,000	1,847,870	17.940	16.56	16.52	16.63	16.56	16.93	110,718	16.690	-1.66%
2024-11-18	0	18.10	18.02	18.30	17.96	18.50	55,500	1,013,300	18.258	16.84	16.76	17.02	16.71	17.21	59,659	16.985	-0.88%
2024-11-15	0	18.26	18.16	18.28	17.92	18.26	90,000	1,633,960	18.155	16.99	16.89	17.01	16.67	16.99	96,744	16.890	2.82%
2024-11-14	0	17.76	17.72	17.98	17.76	18.68	245,750	4,445,250	18.089	16.52	16.48	16.73	16.52	17.38	264,165	16.828	-2.95%
2024-11-13	0	18.30	18.30	18.50	18.28	18.66	144,000	2,652,070	18.417	17.02	17.02	17.21	17.01	17.36	154,791	17.133	-0.97%
2024-11-12	0	18.48	18.38	18.48	18.30	19.26	109,500	2,036,920	18.602	17.19	17.10	17.19	17.02	17.92	117,705	17.305	-4.45%
2024-11-11	0	19.34	19.18	19.34	19.04	19.48	58,500	1,125,840	19.245	17.99	17.84	17.99	17.71	18.12	62,884	17.904	-0.82%
2024-11-08	0	19.50	19.32	19.50	19.06	19.62	415,000	8,096,499	19.510	18.14	17.97	18.14	17.73	18.25	446,098	18.150	0.93%
2024-11-07	0	19.32	18.84	19.32	18.52	19.32	581,500	11,001,370	18.919	17.97	17.53	17.97	17.23	17.97	625,074	17.600	4.32%
2024-11-06	0	18.52	18.30	18.52	18.30	19.16	160,000	3,025,545	18.910	17.23	17.02	17.23	17.02	17.82	171,990	17.591	-1.80%
2024-11-05	0	18.86	18.74	18.86	18.62	19.06	171,000	3,230,890	18.894	17.55	17.43	17.55	17.32	17.73	183,814	17.577	-0.74%
2024-11-04	0	19.00	18.84	19.00	18.60	19.00	176,500	3,332,040	18.878	17.68	17.53	17.68	17.30	17.68	189,726	17.562	2.15%
2024-11-01	0	18.60	18.48	18.60	18.44	18.60	27,000	501,230	18.564	17.30	17.19	17.30	17.15	17.30	29,023	17.270	1.64%
2024-10-31	0	18.30	18.30	18.64	18.30	19.00	83,500	1,565,910	18.753	17.02	17.02	17.34	17.02	17.68	89,757	17.446	-0.22%
2024-10-30	0	18.34	18.34	18.70	18.34	19.00	65,000	1,206,390	18.560	17.06	17.06	17.40	17.06	17.68	69,871	17.266	-3.47%
2024-10-29	0	19.00	18.70	19.00	18.70	19.30	114,000	2,161,758	18.963	17.68	17.40	17.68	17.40	17.95	122,543	17.641	0.32%
2024-10-28	0	18.94	18.70	18.94	18.30	18.94	154,000	2,843,439	18.464	17.62	17.40	17.62	17.02	17.62	165,540	17.177	3.50%
2024-10-25	0	18.30	18.20	18.34	18.16	18.44	74,000	1,352,000	18.270	17.02	16.93	17.06	16.89	17.15	79,545	16.997	-0.54%
2024-10-24	0	18.40	18.08	18.40	18.02	18.48	72,500	1,322,540	18.242	17.12	16.82	17.12	16.76	17.19	77,933	16.970	0.22%
2024-10-23	0	18.36	18.34	18.36	18.34	18.70	124,142	2,299,542	18.523	17.08	17.06	17.08	17.06	17.40	133,445	17.232	-1.82%
2024-10-22	0	18.70	18.40	18.74	18.46	18.78	56,500	1,053,140	18.640	17.40	17.12	17.43	17.17	17.47	60,734	17.340	-0.11%
2024-10-21	0	18.72	18.46	18.72	18.46	19.18	139,000	2,619,240	18.843	17.42	17.17	17.42	17.17	17.84	149,416	17.530	-0.74%
2024-10-18	0	18.86	18.72	18.86	18.54	18.90	33,000	618,780	18.751	17.55	17.42	17.55	17.25	17.58	35,473	17.444	2.50%
2024-10-17	0	18.40	18.40	18.44	18.40	19.00	55,500	1,040,380	18.746	17.12	17.12	17.15	17.12	17.68	59,659	17.439	-3.77%
2024-10-16	0	19.12	18.76	19.14	18.60	19.18	139,500	2,632,620	18.872	17.79	17.45	17.81	17.30	17.84	149,953	17.556	3.91%
2024-10-15	0	18.40	18.22	18.40	18.20	19.42	311,500	5,938,375	19.064	17.12	16.95	17.12	16.93	18.07	334,842	17.735	-5.35%
2024-10-14	0	19.44	19.44	19.62	18.80	19.90	616,250	12,033,323	19.527	18.08	18.08	18.25	17.49	18.51	662,428	18.165	2.75%
2024-10-10	0	18.92	18.90	19.06	18.52	19.50	253,642	4,832,935	19.054	17.60	17.58	17.73	17.23	18.14	272,649	17.726	2.27%
2024-10-09	0	18.50	18.30	18.50	17.92	19.32	341,500	6,302,330	18.455	17.21	17.02	17.21	16.67	17.97	367,090	17.168	-3.14%
2024-10-08	0	19.10	18.66	19.10	18.68	20.60	405,500	7,878,302	19.429	17.77	17.36	17.77	17.38	19.16	435,886	18.074	-7.73%
2024-10-07	0	20.70	20.40	20.70	19.96	21.25	592,500	12,040,794	20.322	19.26	18.98	19.26	18.57	19.77	636,899	18.905	0.49%
2024-10-04	0	20.60	20.30	20.60	19.90	20.80	471,500	9,538,555	20.230	19.16	18.88	19.16	18.51	19.35	506,832	18.820	1.23%
2024-10-03	0	20.35	20.00	20.35	19.46	21.55	654,500	13,488,806	20.609	18.93	18.61	18.93	18.10	20.05	703,545	19.173	0.00%
2024-10-02	0	20.35	20.00	20.40	19.60	20.85	960,000	19,412,037	20.221	18.93	18.61	18.98	18.23	19.40	1,031,937	18.811	4.25%
2024-09-30	0	20.15	20.10	20.15	19.20	20.45	584,153	11,673,138	19.983	18.16	18.11	18.16	17.30	18.43	648,192	18.009	5.06%
2024-09-27	0	19.18	18.90	19.18	18.80	19.30	409,000	7,771,907	19.002	17.29	17.03	17.29	16.94	17.39	453,838	17.125	2.57%
2024-09-26	0	18.70	18.62	18.70	17.94	18.78	213,000	3,924,124	18.423	16.85	16.78	16.85	16.17	16.92	236,351	16.603	4.47%
2024-09-25	0	17.90	17.80	17.90	17.76	18.18	601,000	10,811,506	17.989	16.13	16.04	16.13	16.01	16.38	666,886	16.212	-0.11%
2024-09-24	0	17.92	17.80	17.92	17.24	18.00	487,088	8,640,306	17.739	16.15	16.04	16.15	15.54	16.22	540,486	15.986	2.40%
2024-09-23	0	17.50	17.40	17.52	17.38	17.86	62,000	1,094,960	17.661	15.77	15.68	15.79	15.66	16.10	68,797	15.916	-2.02%
2024-09-20	0	17.86	17.70	17.86	17.72	18.00	70,506	1,257,675	17.838	16.10	15.95	16.10	15.97	16.22	78,235	16.076	-0.45%
2024-09-19	0	17.94	17.78	17.94	17.50	17.96	205,620	3,654,553	17.773	16.17	16.02	16.17	15.77	16.19	228,162	16.017	2.63%
2024-09-17	0	17.48	17.30	17.50	16.98	17.48	525,000	9,034,595	17.209	15.75	15.59	15.77	15.30	15.75	582,554	15.509	2.94%
2024-09-16	0	16.98	16.98	17.10	16.76	17.18	1,002,000	16,868,080	16.834	15.30	15.30	15.41	15.10	15.48	1,111,847	15.171	-0.47%
2024-09-13	0	17.06	16.92	17.06	16.76	17.06	81,000	1,373,190	16.953	15.37	15.25	15.37	15.10	15.37	89,880	15.278	2.28%
2024-09-12	0	16.68	16.64	16.68	16.52	16.76	64,500	1,071,750	16.616	15.03	15.00	15.03	14.89	15.10	71,571	14.975	-0.48%
2024-09-11	0	16.76	16.74	16.76	16.44	16.80	133,500	2,219,500	16.625	15.10	15.09	15.10	14.82	15.14	148,135	14.983	-1.30%
2024-09-10	0	16.98	16.76	16.98	16.64	16.98	60,000	1,007,890	16.798	15.30	15.10	15.30	15.00	15.30	66,578	15.139	-0.12%
2024-09-09	0	17.00	16.84	17.00	16.84	17.38	128,500	2,181,120	16.974	15.32	15.18	15.32	15.18	15.66	142,587	15.297	-2.19%
2024-09-05	0	17.38	17.18	17.38	16.76	17.38	285,000	4,878,430	17.117	15.66	15.48	15.66	15.10	15.66	316,244	15.426	3.08%
2024-09-04	0	16.86	16.66	16.88	16.58	16.88	153,500	2,576,175	16.783	15.19	15.01	15.21	14.94	15.21	170,328	15.125	0.24%
2024-09-03	0	16.82	16.82	16.88	16.68	16.88	48,500	815,430	16.813	15.16	15.16	15.21	15.03	15.21	53,817	15.152	-0.71%
2024-09-02	0	16.94	16.80	16.98	16.60	17.00	81,500	1,365,210	16.751	15.27	15.14	15.30	14.96	15.32	90,435	15.096	-0.82%
2024-08-30	0	17.08	16.96	17.08	16.80	17.40	401,000	6,886,450	17.173	15.39	15.28	15.39	15.14	15.68	444,961	15.477	3.77%
2024-08-29	0	16.46	16.44	16.46	16.32	16.46	114,400	1,877,558	16.412	14.83	14.82	14.83	14.71	14.83	126,941	14.791	0.49%
2024-08-28	0	16.38	16.28	16.38	16.26	16.38	116,000	1,891,616	16.307	14.76	14.67	14.76	14.65	14.76	128,717	14.696	0.74%
2024-08-27	0	16.26	16.26	16.32	16.18	16.40	139,000	2,262,473	16.277	14.65	14.65	14.71	14.58	14.78	154,238	14.669	-1.22%
2024-08-26	0	16.46	16.40	16.46	16.08	16.46	24,000	390,860	16.286	14.83	14.78	14.83	14.49	14.83	26,631	14.677	1.60%
2024-08-23	0	16.20	16.20	16.32	16.04	16.32	118,000	1,910,630	16.192	14.60	14.60	14.71	14.46	14.71	130,936	14.592	0.12%
2024-08-22	0	16.18	16.12	16.20	16.04	16.48	16,500	268,040	16.245	14.58	14.53	14.60	14.46	14.85	18,309	14.640	-0.12%
2024-08-21	0	16.20	16.10	16.20	16.00	16.40	38,500	622,340	16.165	14.60	14.51	14.60	14.42	14.78	42,721	14.568	0.00%
2024-08-20	0	16.20	16.20	16.32	16.20	16.64	138,500	2,274,832	16.425	14.60	14.60	14.71	14.60	15.00	153,683	14.802	-1.22%
2024-08-19	0	16.40	16.40	16.56	16.32	16.60	67,500	1,110,110	16.446	14.78	14.78	14.92	14.71	14.96	74,900	14.821	0.86%
2024-08-16	0	16.26	16.16	16.26	15.82	16.28	113,000	1,810,410	16.021	14.65	14.56	14.65	14.26	14.67	125,388	14.438	2.26%
2024-08-15	0	15.90	15.90	16.00	15.82	16.14	17,000	273,140	16.067	14.33	14.33	14.42	14.26	14.55	18,864	14.480	-1.24%
2024-08-14	0	16.10	16.00	16.10	16.00	16.26	8,000	128,780	16.098	14.51	14.42	14.51	14.42	14.65	8,877	14.507	1.13%
2024-08-13	0	15.92	15.92	16.12	15.80	16.02	74,939	1,194,323	15.937	14.35	14.35	14.53	14.24	14.44	83,154	14.363	-1.24%
2024-08-12	0	16.12	16.10	16.38	16.12	16.48	11,500	187,660	16.318	14.53	14.51	14.76	14.53	14.85	12,761	14.706	0.25%
2024-08-09	0	16.08	16.08	16.34	16.06	16.36	74,500	1,207,465	16.208	14.49	14.49	14.73	14.47	14.74	82,667	14.606	2.55%
2024-08-08	0	15.68	15.68	15.90	15.68	15.68	2,000	31,360	15.680	14.13	14.13	14.33	14.13	14.13	2,219	14.131	0.13%
2024-08-07	0	15.66	15.66	15.94	15.60	16.00	29,000	458,110	15.797	14.11	14.11	14.37	14.06	14.42	32,179	14.236	0.51%
2024-08-06	0	15.58	15.46	15.58	15.40	15.58	56,000	866,980	15.482	14.04	13.93	14.04	13.88	14.04	62,139	13.952	0.52%
2024-08-05	0	15.50	15.44	15.50	15.32	15.54	241,500	3,728,880	15.440	13.97	13.91	13.97	13.81	14.00	267,975	13.915	-0.26%
2024-08-02	0	15.54	15.40	15.54	15.38	15.78	461,730	7,139,142	15.462	14.00	13.88	14.00	13.86	14.22	512,348	13.934	0.39%
2024-08-01	0	15.48	15.42	15.50	15.46	15.90	54,000	844,020	15.630	13.95	13.90	13.97	13.93	14.33	59,920	14.086	-1.28%
2024-07-31	0	15.68	15.68	16.10	15.20	16.20	148,500	2,322,995	15.643	14.13	14.13	14.51	13.70	14.60	164,780	14.098	2.75%
2024-07-30	0	15.26	15.26	15.36	15.26	15.90	107,000	1,655,920	15.476	13.75	13.75	13.84	13.75	14.33	118,730	13.947	-4.03%
2024-07-29	0	15.90	15.76	15.98	15.76	15.98	29,500	468,920	15.896	14.33	14.20	14.40	14.20	14.40	32,734	14.325	0.63%
2024-07-26	0	15.80	15.80	16.06	15.70	15.96	41,000	649,000	15.829	14.24	14.24	14.47	14.15	14.38	45,495	14.265	0.89%
2024-07-25	0	15.66	15.66	15.72	15.64	16.32	240,500	3,834,940	15.946	14.11	14.11	14.17	14.09	14.71	266,865	14.370	-3.69%
2024-07-24	0	16.26	16.26	16.42	16.26	16.32	3,000	48,930	16.310	14.65	14.65	14.80	14.65	14.71	3,329	14.699	-0.37%
2024-07-23	0	16.32	16.22	16.42	16.26	16.32	26,000	423,460	16.287	14.71	14.62	14.80	14.65	14.71	28,850	14.678	0.49%
2024-07-22	0	16.24	16.24	16.46	16.12	16.58	37,500	609,990	16.266	14.64	14.64	14.83	14.53	14.94	41,611	14.659	-0.98%
2024-07-19	0	16.40	16.22	16.48	16.16	16.52	44,657	729,893	16.344	14.78	14.62	14.85	14.56	14.89	49,553	14.730	-0.61%
2024-07-18	0	16.50	16.38	16.58	16.14	16.50	129,500	2,127,180	16.426	14.87	14.76	14.94	14.55	14.87	143,697	14.803	0.36%
2024-07-17	0	16.44	16.28	16.50	16.28	16.58	99,500	1,633,940	16.422	14.82	14.67	14.87	14.67	14.94	110,408	14.799	0.86%
2024-07-16	0	16.30	16.26	16.34	16.24	16.62	65,000	1,064,500	16.377	14.69	14.65	14.73	14.64	14.98	72,126	14.759	-1.93%
2024-07-15	0	16.62	16.62	16.66	16.62	16.92	72,500	1,213,220	16.734	14.98	14.98	15.01	14.98	15.25	80,448	15.081	-2.12%
2024-07-12	0	16.98	16.92	17.14	16.98	17.40	154,500	2,637,837	17.073	15.30	15.25	15.45	15.30	15.68	171,437	15.387	-0.47%
2024-07-11	0	17.06	17.06	17.20	16.50	17.10	284,000	4,786,760	16.855	15.37	15.37	15.50	14.87	15.41	315,134	15.190	3.02%
2024-07-10	0	16.56	16.56	16.58	16.20	16.86	195,764	3,208,446	16.389	14.92	14.92	14.94	14.60	15.19	217,225	14.770	0.00%
2024-07-09	0	16.56	16.38	16.58	16.40	16.72	129,879	2,149,913	16.553	14.92	14.76	14.94	14.78	15.07	144,117	14.918	-0.36%
2024-07-08	0	16.62	16.62	16.72	16.58	17.20	161,500	2,712,440	16.795	14.98	14.98	15.07	14.94	15.50	179,205	15.136	-5.57%
2024-07-05	0	17.60	17.26	17.60	17.24	17.88	60,500	1,057,120	17.473	15.86	15.55	15.86	15.54	16.11	67,132	15.747	-0.45%
2024-07-04	0	17.68	17.54	17.68	17.44	17.84	99,500	1,748,440	17.572	15.93	15.81	15.93	15.72	16.08	110,408	15.836	-0.45%
2024-07-03	0	17.76	17.66	17.88	17.48	18.20	204,500	3,657,200	17.884	16.01	15.92	16.11	15.75	16.40	226,919	16.117	1.49%
2024-07-02	0	17.50	17.50	17.54	16.80	17.62	309,500	5,365,010	17.334	15.77	15.77	15.81	15.14	15.88	343,430	15.622	6.58%
2024-06-28	0	16.42	16.20	16.42	16.18	16.56	31,000	503,970	16.257	14.80	14.60	14.80	14.58	14.92	34,398	14.651	1.61%
2024-06-27	0	16.16	16.16	16.48	16.02	16.56	46,613	754,994	16.197	14.56	14.56	14.85	14.44	14.92	51,723	14.597	-2.42%
2024-06-26	0	16.56	16.38	16.58	16.38	16.78	67,500	1,113,620	16.498	14.92	14.76	14.94	14.76	15.12	74,900	14.868	1.22%
2024-06-25	0	16.36	16.16	16.36	16.12	16.62	76,500	1,248,950	16.326	14.74	14.56	14.74	14.53	14.98	84,887	14.713	1.74%
2024-06-24	0	16.08	15.96	16.08	16.00	16.50	125,500	2,021,490	16.107	14.49	14.38	14.49	14.42	14.87	139,258	14.516	-2.43%
2024-06-21	0	16.48	16.30	16.48	16.26	16.62	81,000	1,330,870	16.430	14.85	14.69	14.85	14.65	14.98	89,880	14.807	-1.08%
2024-06-20	0	16.66	16.66	16.76	16.66	16.96	56,500	948,620	16.790	15.01	15.01	15.10	15.01	15.28	62,694	15.131	-2.34%
2024-06-19	0	17.06	17.06	17.12	16.86	17.18	23,500	400,310	17.034	15.37	15.37	15.43	15.19	15.48	26,076	15.352	2.16%
2024-06-18	0	16.70	16.66	16.90	16.60	16.98	73,500	1,234,750	16.799	15.05	15.01	15.23	14.96	15.30	81,558	15.140	0.60%
2024-06-17	0	16.60	16.60	16.64	16.50	17.02	131,500	2,194,140	16.685	14.96	14.96	15.00	14.87	15.34	145,916	15.037	-2.47%
2024-06-14	0	17.02	16.98	17.02	17.02	17.20	29,500	504,790	17.112	15.34	15.30	15.34	15.34	15.50	32,734	15.421	0.12%
2024-06-13	0	17.00	16.98	17.08	16.92	17.16	71,500	1,216,570	17.015	15.32	15.30	15.39	15.25	15.46	79,338	15.334	-0.93%
2024-06-12	0	17.16	17.16	17.18	16.72	17.58	243,000	4,141,450	17.043	15.46	15.46	15.48	15.07	15.84	269,639	15.359	2.23%
2024-06-11	0	18.16	18.16	18.24	18.06	18.30	128,000	2,321,990	18.141	15.13	15.13	15.19	15.04	15.24	153,658	15.111	0.78%
2024-06-07	0	18.02	18.00	18.24	18.00	18.48	236,500	4,276,270	18.081	15.01	14.99	15.19	14.99	15.39	283,908	15.062	-0.66%
2024-06-06	0	18.14	18.06	18.14	18.00	18.34	134,000	2,425,280	18.099	15.11	15.04	15.11	14.99	15.28	160,861	15.077	-0.11%
2024-06-05	0	18.16	18.14	18.20	18.12	18.62	221,426	4,059,421	18.333	15.13	15.11	15.16	15.09	15.51	265,812	15.272	-2.68%
2024-06-04	0	18.66	18.48	18.66	18.20	18.66	216,500	3,988,640	18.423	15.54	15.39	15.54	15.16	15.54	259,898	15.347	2.19%
2024-06-03	0	18.26	18.26	18.42	18.22	18.50	140,000	2,566,360	18.331	15.21	15.21	15.34	15.18	15.41	168,064	15.270	0.22%
2024-05-31	0	18.22	18.22	18.54	18.22	18.66	292,500	5,416,440	18.518	15.18	15.18	15.44	15.18	15.54	351,133	15.426	-1.94%
2024-05-30	0	18.58	18.36	18.60	18.38	18.92	155,000	2,869,460	18.513	15.48	15.29	15.49	15.31	15.76	186,071	15.421	-1.80%
2024-05-29	0	18.92	18.62	18.92	18.62	19.18	267,500	5,028,150	18.797	15.76	15.51	15.76	15.51	15.98	321,122	15.658	-0.11%
2024-05-28	0	18.94	18.94	19.20	18.82	19.40	263,500	5,027,020	19.078	15.78	15.78	15.99	15.68	16.16	316,320	15.892	0.32%
2024-05-27	0	18.88	18.86	18.88	18.56	19.20	119,500	2,246,899	18.803	15.73	15.71	15.73	15.46	15.99	143,454	15.663	0.00%
2024-05-24	0	18.88	18.66	18.88	18.64	19.36	255,500	4,820,724	18.868	15.73	15.54	15.73	15.53	16.13	306,716	15.717	-1.67%
2024-05-23	0	19.20	19.20	19.48	19.20	19.74	238,000	4,626,830	19.440	15.99	15.99	16.23	15.99	16.44	285,708	16.194	-4.00%
2024-05-22	0	20.00	19.98	20.00	19.62	20.30	421,500	8,414,127	19.962	16.66	16.64	16.66	16.34	16.91	505,992	16.629	0.40%
2024-05-21	0	19.92	19.90	19.92	19.76	21.00	356,500	7,166,575	20.103	16.59	16.58	16.59	16.46	17.49	427,962	16.746	-4.92%
2024-05-20	0	20.95	20.65	21.00	20.20	21.15	674,500	14,067,587	20.856	17.45	17.20	17.49	16.83	17.62	809,707	17.374	4.49%
2024-05-17	0	20.05	20.05	20.35	19.20	20.50	685,500	13,664,240	19.933	16.70	16.70	16.95	15.99	17.08	822,912	16.605	2.30%
2024-05-16	0	19.60	19.48	19.60	18.96	19.64	412,000	8,005,300	19.430	16.33	16.23	16.33	15.79	16.36	494,587	16.186	4.70%
2024-05-14	0	18.72	18.66	18.78	18.56	18.84	97,335	1,819,557	18.694	15.59	15.54	15.64	15.46	15.69	116,846	15.572	-0.74%
2024-05-13	0	18.86	18.68	18.88	18.50	18.94	264,500	4,954,490	18.732	15.71	15.56	15.73	15.41	15.78	317,520	15.604	0.86%
2024-05-10	0	18.70	18.70	18.80	18.32	18.86	302,500	5,624,090	18.592	15.58	15.58	15.66	15.26	15.71	363,138	15.487	0.54%
2024-05-09	0	18.60	18.52	18.60	18.16	18.86	402,000	7,442,160	18.513	15.49	15.43	15.49	15.13	15.71	482,583	15.422	3.45%
2024-05-08	0	17.98	17.92	17.98	17.82	18.32	201,000	3,630,510	18.062	14.98	14.93	14.98	14.84	15.26	241,291	15.046	-1.53%
2024-05-07	0	18.26	18.18	18.26	17.70	18.50	210,500	3,832,530	18.207	15.21	15.14	15.21	14.74	15.41	252,696	15.167	2.47%
2024-05-06	0	17.82	17.66	17.82	17.50	18.08	176,500	3,143,081	17.808	14.84	14.71	14.84	14.58	15.06	211,880	14.834	-0.45%
2024-05-03	0	17.90	17.68	17.90	17.58	18.26	213,500	3,847,760	18.022	14.91	14.73	14.91	14.64	15.21	256,297	15.013	-1.10%
2024-05-02	0	18.10	18.04	18.10	17.42	18.20	447,500	7,953,720	17.774	15.08	15.03	15.08	14.51	15.16	537,204	14.806	3.43%
2024-04-30	0	17.50	17.42	17.50	17.26	17.50	148,000	2,582,470	17.449	14.58	14.51	14.58	14.38	14.58	177,667	14.535	0.46%
2024-04-29	0	17.42	17.12	17.48	17.12	17.64	233,500	4,060,090	17.388	14.51	14.26	14.56	14.26	14.69	280,306	14.484	0.46%
2024-04-26	0	17.34	17.20	17.34	16.68	17.52	434,749	7,453,217	17.144	14.44	14.33	14.44	13.89	14.59	521,897	14.281	4.84%
2024-04-25	0	16.54	16.52	16.58	16.52	16.80	71,000	1,181,600	16.642	13.78	13.76	13.81	13.76	13.99	85,232	13.863	-0.48%
2024-04-24	0	16.62	16.50	16.66	16.32	16.70	159,000	2,624,310	16.505	13.84	13.74	13.88	13.59	13.91	190,872	13.749	2.21%
2024-04-23	0	16.26	16.26	16.40	16.24	16.44	103,500	1,690,010	16.329	13.54	13.54	13.66	13.53	13.69	124,247	13.602	-1.33%
2024-04-22	0	16.48	16.48	16.50	16.30	16.90	166,500	2,754,820	16.545	13.73	13.73	13.74	13.58	14.08	199,876	13.783	-0.24%
2024-04-19	0	16.52	16.52	16.54	16.40	16.90	99,000	1,637,450	16.540	13.76	13.76	13.78	13.66	14.08	118,845	13.778	-1.20%
2024-04-18	0	16.72	16.68	16.76	16.40	16.86	102,000	1,709,790	16.763	13.93	13.89	13.96	13.66	14.04	122,446	13.964	1.95%
2024-04-17	0	16.40	16.40	16.58	16.06	16.66	142,500	2,348,547	16.481	13.66	13.66	13.81	13.38	13.88	171,065	13.729	1.23%
2024-04-16	0	16.20	16.20	16.34	16.14	16.72	358,500	5,874,500	16.386	13.49	13.49	13.61	13.44	13.93	430,363	13.650	-3.69%
2024-04-15	0	16.82	16.82	16.90	16.72	17.10	361,000	6,095,350	16.885	14.01	14.01	14.08	13.93	14.24	433,364	14.065	-1.87%
2024-04-12	0	17.14	17.04	17.26	17.00	17.32	107,000	1,832,530	17.126	14.28	14.19	14.38	14.16	14.43	128,449	14.267	-1.04%
2024-04-11	0	17.32	17.20	17.34	17.02	17.42	89,500	1,541,370	17.222	14.43	14.33	14.44	14.18	14.51	107,441	14.346	1.64%
2024-04-10	0	17.04	16.98	17.00	16.94	17.16	41,000	697,440	17.011	14.19	14.14	14.16	14.11	14.29	49,219	14.170	0.24%
2024-04-09	0	17.00	17.00	17.04	16.90	17.16	32,000	543,480	16.984	14.16	14.16	14.19	14.08	14.29	38,415	14.148	0.59%
2024-04-08	0	16.90	16.90	16.96	16.90	17.20	63,028	1,069,960	16.976	14.08	14.08	14.13	14.08	14.33	75,662	14.141	-0.24%
2024-04-05	0	16.94	16.94	17.14	16.82	17.24	184,500	3,126,270	16.945	14.11	14.11	14.28	14.01	14.36	221,484	14.115	-2.87%
2024-04-03	0	17.44	17.36	17.64	17.40	17.78	113,702	2,002,673	17.613	14.53	14.46	14.69	14.49	14.81	136,494	14.672	0.81%
2024-04-02	0	17.30	17.30	17.48	16.90	17.50	278,500	4,767,440	17.118	14.41	14.41	14.56	14.08	14.58	334,327	14.260	1.17%
2024-03-28	0	17.10	17.10	17.20	16.88	17.26	181,500	3,087,080	17.009	14.24	14.24	14.33	14.06	14.38	217,883	14.169	-0.93%
2024-03-27	0	17.26	17.26	17.44	16.98	17.56	167,000	2,880,453	17.248	14.38	14.38	14.53	14.14	14.63	200,476	14.368	-0.23%
2024-03-26	0	17.30	17.42	17.44	17.10	18.24	344,500	6,081,140	17.652	14.41	14.51	14.53	14.24	15.19	413,557	14.704	-1.26%
2024-03-25	0	17.52	17.46	17.70	17.00	17.70	85,000	1,480,319	17.416	14.59	14.54	14.74	14.16	14.74	102,039	14.507	4.66%
2024-03-22	0	16.74	16.74	16.96	16.60	17.10	135,000	2,260,040	16.741	13.94	13.94	14.13	13.83	14.24	162,061	13.946	-2.56%
2024-03-21	0	17.18	17.18	17.36	17.00	17.30	72,000	1,235,890	17.165	14.31	14.31	14.46	14.16	14.41	86,433	14.299	1.66%
2024-03-20	0	16.90	16.90	17.08	16.72	17.00	24,746	417,378	16.866	14.08	14.08	14.23	13.93	14.16	29,706	14.050	-0.35%
2024-03-19	0	16.96	16.80	16.96	16.66	17.06	37,500	632,460	16.866	14.13	13.99	14.13	13.88	14.21	45,017	14.049	1.56%
2024-03-18	0	16.70	16.70	16.90	16.70	16.90	51,000	852,660	16.719	13.91	13.91	14.08	13.91	14.08	61,223	13.927	0.00%
2024-03-15	0	16.70	16.70	17.12	16.70	17.12	123,500	2,083,130	16.867	13.91	13.91	14.26	13.91	14.26	148,256	14.051	-0.71%
2024-03-14	0	16.82	16.82	16.90	16.78	17.22	95,000	1,606,540	16.911	14.01	14.01	14.08	13.98	14.34	114,043	14.087	-0.83%
2024-03-13	0	16.96	16.96	17.10	16.82	17.40	130,000	2,229,548	17.150	14.13	14.13	14.24	14.01	14.49	156,059	14.287	-1.97%
2024-03-12	0	17.30	17.20	17.44	16.82	17.50	264,500	4,537,040	17.153	14.41	14.33	14.53	14.01	14.58	317,520	14.289	3.10%
2024-03-11	0	16.78	16.78	17.00	16.70	16.96	124,000	2,079,260	16.768	13.98	13.98	14.16	13.91	14.13	148,856	13.968	0.12%
2024-03-08	0	16.76	16.64	16.80	16.60	17.10	90,000	1,515,339	16.837	13.96	13.86	13.99	13.83	14.24	108,041	14.026	-1.18%
2024-03-07	0	16.96	16.96	16.98	16.60	17.10	104,500	1,766,500	16.904	14.13	14.13	14.14	13.83	14.24	125,448	14.082	1.56%
2024-03-06	0	16.70	16.70	16.90	16.50	17.10	121,000	2,027,730	16.758	13.91	13.91	14.08	13.74	14.24	145,255	13.960	-0.60%
2024-03-05	0	16.80	16.70	16.92	16.70	17.20	180,000	3,044,890	16.916	13.99	13.91	14.09	13.91	14.33	216,082	14.091	-1.18%
2024-03-04	0	17.00	17.00	17.30	16.90	17.50	215,000	3,711,945	17.265	14.16	14.16	14.41	14.08	14.58	258,098	14.382	-0.35%
2024-03-01	0	17.06	17.00	17.40	16.70	17.50	65,000	1,119,490	17.223	14.21	14.16	14.49	13.91	14.58	78,030	14.347	3.02%
2024-02-29	0	16.56	16.56	16.64	16.56	17.50	153,500	2,599,560	16.935	13.79	13.79	13.86	13.79	14.58	184,270	14.107	-3.04%
2024-02-28	0	17.08	16.88	17.10	16.84	17.46	103,000	1,751,400	17.004	14.23	14.06	14.24	14.03	14.54	123,647	14.165	-0.23%
2024-02-27	0	17.12	17.12	17.30	17.00	17.32	33,000	565,700	17.142	14.26	14.26	14.41	14.16	14.43	39,615	14.280	-1.04%
2024-02-26	0	17.30	17.26	17.32	17.00	17.50	129,000	2,232,173	17.304	14.41	14.38	14.43	14.16	14.58	154,859	14.414	3.59%
2024-02-23	0	16.70	16.70	17.10	16.28	17.00	228,000	3,807,790	16.701	13.91	13.91	14.24	13.56	14.16	273,704	13.912	2.58%
2024-02-22	0	16.28	16.26	16.28	16.28	16.60	109,500	1,800,520	16.443	13.56	13.54	13.56	13.56	13.83	131,450	13.697	0.00%
2024-02-21	0	16.28	16.28	16.46	16.22	16.82	148,000	2,463,640	16.646	13.56	13.56	13.71	13.51	14.01	177,667	13.867	0.00%
2024-02-20	0	16.28	16.28	16.30	15.00	16.48	348,000	5,611,150	16.124	13.56	13.56	13.58	12.50	13.73	417,758	13.432	7.96%
2024-02-19	0	15.08	15.08	15.50	14.94	15.66	77,500	1,187,990	15.329	12.56	12.56	12.91	12.45	13.05	93,035	12.769	-3.70%
2024-02-16	0	15.66	15.06	15.68	14.76	15.80	34,500	527,100	15.278	13.05	12.55	13.06	12.30	13.16	41,416	12.727	5.81%
2024-02-15	0	14.80	14.76	14.90	14.50	14.92	61,000	887,620	14.551	12.33	12.30	12.41	12.08	12.43	73,228	12.121	-1.60%
2024-02-14	0	15.04	14.88	15.04	14.98	15.04	4,000	60,130	15.033	12.53	12.40	12.53	12.48	12.53	4,802	12.522	0.13%
2024-02-09	0	15.02	14.44	15.02	14.22	15.02	41,000	595,430	14.523	12.51	12.03	12.51	11.85	12.51	49,219	12.098	0.40%
2024-02-08	0	14.96	14.94	15.00	14.82	15.60	60,456	910,736	15.064	12.46	12.45	12.50	12.35	13.00	72,575	12.549	-2.86%
2024-02-07	0	15.40	15.18	15.48	15.02	15.42	22,500	342,870	15.239	12.83	12.65	12.90	12.51	12.85	27,010	12.694	-0.26%
2024-02-06	0	15.44	15.10	15.44	15.08	15.76	63,088	969,827	15.373	12.86	12.58	12.86	12.56	13.13	75,734	12.806	4.04%
2024-02-05	0	14.84	14.02	15.28	14.00	15.28	100,500	1,435,720	14.286	12.36	11.68	12.73	11.66	12.73	120,646	11.900	1.78%
2024-02-02	0	14.58	14.58	15.00	14.58	15.52	111,000	1,690,380	15.229	12.15	12.15	12.50	12.15	12.93	133,250	12.686	-4.71%
2024-02-01	0	15.30	15.02	15.30	15.00	15.54	48,000	729,230	15.192	12.75	12.51	12.75	12.50	12.95	57,622	12.655	-0.65%
2024-01-31	0	15.40	15.02	15.40	15.02	15.52	36,500	558,960	15.314	12.83	12.51	12.83	12.51	12.93	43,817	12.757	2.53%
2024-01-30	0	15.02	15.02	15.46	15.00	15.48	69,000	1,052,300	15.251	12.51	12.51	12.88	12.50	12.90	82,831	12.704	-3.22%
2024-01-29	0	15.52	15.50	15.64	15.28	15.70	78,500	1,216,450	15.496	12.93	12.91	13.03	12.73	13.08	94,236	12.909	2.92%
2024-01-26	0	15.08	15.08	15.22	15.04	15.50	48,500	739,610	15.250	12.56	12.56	12.68	12.53	12.91	58,222	12.703	-3.08%
2024-01-25	0	15.56	15.28	15.56	15.04	15.56	74,500	1,136,270	15.252	12.96	12.73	12.96	12.53	12.96	89,434	12.705	1.97%
2024-01-24	0	15.26	14.82	15.28	14.48	15.26	53,500	789,360	14.754	12.71	12.35	12.73	12.06	12.71	64,224	12.291	6.27%
2024-01-23	0	14.36	14.36	14.62	14.28	15.08	84,000	1,223,020	14.560	11.96	11.96	12.18	11.90	12.56	100,838	12.129	-2.31%
2024-01-22	0	14.70	14.60	14.70	14.22	15.86	79,000	1,163,510	14.728	12.25	12.16	12.25	11.85	13.21	94,836	12.269	-2.78%
2024-01-19	0	15.12	15.10	15.76	15.12	15.12	500	7,560	15.120	12.60	12.58	13.13	12.60	12.60	600	12.595	-0.79%
2024-01-18	0	15.24	15.14	15.28	15.00	15.54	42,000	640,270	15.245	12.70	12.61	12.73	12.50	12.95	50,419	12.699	1.60%
2024-01-17	0	15.00	14.98	15.02	14.96	15.30	79,000	1,186,800	15.023	12.50	12.48	12.51	12.46	12.75	94,836	12.514	-2.98%
2024-01-16	0	15.46	15.22	15.48	15.20	16.24	138,500	2,162,340	15.613	12.88	12.68	12.90	12.66	13.53	166,263	13.006	-3.62%
2024-01-15	0	16.04	15.80	16.04	15.78	16.48	63,000	1,007,510	15.992	13.36	13.16	13.36	13.15	13.73	75,629	13.322	-1.47%
2024-01-12	0	16.28	15.98	16.40	15.92	16.60	90,000	1,468,970	16.322	13.56	13.31	13.66	13.26	13.83	108,041	13.596	2.39%
2024-01-11	0	15.90	15.90	16.00	15.90	16.20	70,000	1,119,274	15.990	13.24	13.24	13.33	13.24	13.49	84,032	13.320	-1.12%
2024-01-10	0	16.08	16.02	16.08	16.00	16.16	40,500	650,350	16.058	13.39	13.34	13.39	13.33	13.46	48,618	13.377	-0.99%
2024-01-09	0	16.24	15.92	16.26	15.88	16.38	22,000	352,730	16.033	13.53	13.26	13.54	13.23	13.64	26,410	13.356	2.14%
2024-01-08	0	15.90	15.62	15.90	15.08	16.06	59,000	934,560	15.840	13.24	13.01	13.24	12.56	13.38	70,827	13.195	-2.57%
2024-01-05	0	16.32	16.02	16.32	16.02	16.34	90,122	1,459,696	16.197	13.59	13.34	13.59	13.34	13.61	108,187	13.492	-0.24%
2024-01-04	0	16.36	16.30	16.40	16.32	16.48	43,500	713,300	16.398	13.63	13.58	13.66	13.59	13.73	52,220	13.660	-0.24%
2024-01-03	0	16.40	16.24	16.46	16.30	16.46	24,500	400,870	16.362	13.66	13.53	13.71	13.58	13.71	29,411	13.630	0.00%
2024-01-02	0	16.40	16.30	16.40	16.12	16.66	30,000	492,330	16.411	13.66	13.58	13.66	13.43	13.88	36,014	13.671	-0.61%
2023-12-29	0	16.50	16.22	16.50	15.98	16.56	79,500	1,297,320	16.318	13.74	13.51	13.74	13.31	13.79	95,436	13.594	3.13%
2023-12-28	0	16.00	15.98	16.00	15.58	16.10	57,500	918,030	15.966	13.33	13.31	13.33	12.98	13.41	69,026	13.300	3.63%
2023-12-27	0	15.44	15.44	15.64	15.20	15.64	104,572	1,608,528	15.382	12.86	12.86	13.03	12.66	13.03	125,534	12.813	-1.03%
2023-12-22	0	15.60	15.44	15.62	15.46	15.98	20,639	322,713	15.636	13.00	12.86	13.01	12.88	13.31	24,776	13.025	-0.89%
2023-12-21	0	15.74	15.70	15.74	15.42	15.88	28,570	450,053	15.753	13.11	13.08	13.11	12.85	13.23	34,297	13.122	2.34%
2023-12-20	0	15.38	15.36	15.60	15.34	15.48	4,141	63,626	15.365	12.81	12.80	13.00	12.78	12.90	4,971	12.799	0.39%
2023-12-19	0	15.32	15.32	15.38	15.30	15.74	95,500	1,478,010	15.477	12.76	12.76	12.81	12.75	13.11	114,643	12.892	0.13%
2023-12-18	0	15.30	15.30	15.36	15.28	16.10	103,500	1,596,984	15.430	12.75	12.75	12.80	12.73	13.41	124,247	12.853	-4.97%
2023-12-15	0	16.10	15.84	16.16	14.90	16.10	188,500	2,905,590	15.414	13.41	13.19	13.46	12.41	13.41	226,286	12.840	10.27%
2023-12-14	0	14.60	14.60	14.80	14.60	15.68	376,500	5,578,369	14.816	12.16	12.16	12.33	12.16	13.06	451,971	12.342	-6.89%
2023-12-13	0	15.68	15.26	15.70	-	-	0	0	-	13.06	12.71	13.08	-	-	0	-	-0.38%
2023-12-12	0	15.74	15.70	15.80	15.48	15.80	51,259	807,797	15.759	13.11	13.08	13.16	12.90	13.16	61,534	13.128	2.61%
2023-12-11	0	15.34	15.28	15.50	14.76	15.34	13,500	203,940	15.107	12.78	12.73	12.91	12.30	12.78	16,206	12.584	0.92%
2023-12-08	0	15.20	15.20	15.30	15.10	15.48	79,853	1,219,827	15.276	12.66	12.66	12.75	12.58	12.90	95,860	12.725	0.00%
2023-12-07	0	15.20	15.20	15.38	15.02	15.56	64,000	975,830	15.247	12.66	12.66	12.81	12.51	12.96	76,829	12.701	-3.18%
2023-12-06	0	15.70	15.58	15.70	15.30	15.86	26,500	415,200	15.668	13.08	12.98	13.08	12.75	13.21	31,812	13.052	-1.13%
2023-12-05	0	15.88	15.76	15.88	15.10	16.00	135,000	2,115,280	15.669	13.23	13.13	13.23	12.58	13.33	162,061	13.052	5.87%
2023-12-04	0	15.00	15.00	15.08	14.92	15.42	306,000	4,601,130	15.036	12.50	12.50	12.56	12.43	12.85	367,339	12.526	-2.98%
2023-12-01	0	15.46	15.32	15.46	15.10	15.46	241,000	3,675,350	15.250	12.88	12.76	12.88	12.58	12.88	289,310	12.704	1.71%
2023-11-30	0	15.20	15.20	15.26	15.20	16.00	208,500	3,206,300	15.378	12.66	12.66	12.71	12.66	13.33	250,295	12.810	-2.44%
2023-11-29	0	15.58	15.28	15.60	15.32	16.02	107,000	1,671,245	15.619	12.98	12.73	13.00	12.76	13.34	128,449	13.011	-2.50%
2023-11-28	0	15.98	15.80	15.98	15.80	16.50	138,000	2,230,690	16.164	13.31	13.16	13.31	13.16	13.74	165,663	13.465	-2.56%
2023-11-27	0	16.40	16.08	16.46	16.00	17.00	61,500	1,011,350	16.445	13.66	13.39	13.71	13.33	14.16	73,828	13.699	-3.07%
2023-11-24	0	16.92	16.86	16.92	16.62	17.00	60,000	1,013,450	16.891	14.09	14.04	14.09	13.84	14.16	72,027	14.070	1.20%
2023-11-23	0	16.72	16.58	16.76	16.00	16.78	77,500	1,274,750	16.448	13.93	13.81	13.96	13.33	13.98	93,035	13.702	1.95%
2023-11-22	0	16.40	16.00	16.44	16.02	16.40	75,600	1,219,168	16.127	13.66	13.33	13.69	13.34	13.66	90,754	13.434	1.74%
2023-11-21	0	16.12	15.96	16.12	15.88	16.80	95,000	1,554,918	16.368	13.43	13.29	13.43	13.23	13.99	114,043	13.634	0.25%
2023-11-20	0	16.08	16.02	16.10	15.84	16.62	32,000	516,920	16.154	13.39	13.34	13.41	13.19	13.84	38,415	13.456	-0.37%
2023-11-17	0	16.14	15.90	16.02	15.64	16.26	32,000	508,130	15.879	13.44	13.24	13.34	13.03	13.54	38,415	13.228	0.75%
2023-11-16	0	16.02	15.90	16.08	15.90	16.08	41,500	664,030	16.001	13.34	13.24	13.39	13.24	13.39	49,819	13.329	0.25%
2023-11-15	0	15.98	15.94	16.08	15.48	16.12	84,000	1,329,790	15.831	13.31	13.28	13.39	12.90	13.43	100,838	13.187	2.57%
2023-11-14	0	15.58	15.48	15.78	15.40	16.14	77,500	1,218,430	15.722	12.98	12.90	13.15	12.83	13.44	93,035	13.096	-2.38%
2023-11-13	0	15.96	15.94	16.00	15.80	16.50	90,000	1,468,000	16.311	13.29	13.28	13.33	13.16	13.74	108,041	13.587	0.63%
2023-11-10	0	15.86	15.74	15.96	15.50	16.00	51,500	807,350	15.677	13.21	13.11	13.29	12.91	13.33	61,823	13.059	2.06%
2023-11-09	0	15.54	15.50	15.72	15.50	16.16	210,000	3,321,510	15.817	12.95	12.91	13.10	12.91	13.46	252,096	13.176	-3.36%
2023-11-08	0	16.08	16.08	16.32	15.82	16.70	178,106	2,902,930	16.299	13.39	13.39	13.59	13.18	13.91	213,808	13.577	-2.55%
2023-11-07	0	16.50	16.50	16.58	16.50	17.02	82,516	1,377,597	16.695	13.74	13.74	13.81	13.74	14.18	99,057	13.907	-4.62%
2023-11-06	0	17.30	16.88	17.36	16.72	17.52	146,500	2,500,870	17.071	14.41	14.06	14.46	13.93	14.59	175,867	14.220	3.47%
2023-11-03	0	16.72	16.62	16.72	16.44	16.96	117,099	1,943,101	16.594	13.93	13.84	13.93	13.69	14.13	140,572	13.823	0.24%
2023-11-02	0	16.68	16.60	16.86	16.52	17.16	25,000	421,647	16.866	13.89	13.83	14.04	13.76	14.29	30,011	14.050	-1.42%
2023-11-01	0	16.92	16.92	17.02	16.70	17.02	9,000	152,590	16.954	14.09	14.09	14.18	13.91	14.18	10,804	14.123	-0.70%
2023-10-31	0	17.04	16.82	17.16	16.82	17.38	13,500	229,790	17.021	14.19	14.01	14.29	14.01	14.48	16,206	14.179	-0.23%
2023-10-30	0	17.08	16.92	17.08	16.92	17.26	6,000	102,800	17.133	14.23	14.09	14.23	14.09	14.38	7,203	14.272	-1.04%
2023-10-27	0	17.26	17.04	17.32	16.50	17.62	114,000	1,953,190	17.133	14.38	14.19	14.43	13.74	14.68	136,852	14.272	2.86%
2023-10-26	0	16.78	16.74	16.90	16.70	17.20	73,500	1,236,140	16.818	13.98	13.94	14.08	13.91	14.33	88,233	14.010	-1.29%
2023-10-25	0	17.00	17.00	17.02	17.00	17.50	65,500	1,127,170	17.209	14.16	14.16	14.18	14.16	14.58	78,630	14.335	-0.58%
2023-10-24	0	17.10	17.10	17.42	16.46	17.32	198,000	3,338,490	16.861	14.24	14.24	14.51	13.71	14.43	237,690	14.046	0.47%
2023-10-20	0	17.02	17.00	17.02	17.02	17.26	11,067	189,075	17.085	14.18	14.16	14.18	14.18	14.38	13,285	14.232	0.59%
2023-10-19	0	16.92	17.00	17.18	16.92	17.22	26,000	442,260	17.010	14.09	14.16	14.31	14.09	14.34	31,212	14.170	-1.74%
2023-10-18	0	17.22	17.22	17.32	17.18	17.68	174,456	3,014,184	17.278	14.34	14.34	14.43	14.31	14.73	209,427	14.393	-2.60%
2023-10-17	0	17.68	17.32	17.68	17.02	17.74	92,303	1,605,570	17.395	14.73	14.43	14.73	14.18	14.78	110,806	14.490	3.76%
2023-10-16	0	17.04	17.04	17.06	17.02	17.46	86,500	1,492,270	17.252	14.19	14.19	14.21	14.18	14.54	103,839	14.371	-2.96%
2023-10-13	0	17.56	17.56	17.60	17.06	17.78	59,500	1,035,400	17.402	14.63	14.63	14.66	14.21	14.81	71,427	14.496	0.23%
2023-10-12	0	17.52	17.40	17.48	16.90	17.66	158,000	2,760,770	17.473	14.59	14.49	14.56	14.08	14.71	189,672	14.556	2.58%
2023-10-11	0	17.08	17.06	17.08	16.70	17.14	44,000	750,300	17.052	14.23	14.21	14.23	13.91	14.28	52,820	14.205	2.15%
2023-10-10	0	16.72	16.68	16.72	16.62	17.40	77,500	1,307,290	16.868	13.93	13.89	13.93	13.84	14.49	93,035	14.052	-0.59%
2023-10-09	0	16.82	16.82	16.86	16.42	17.20	39,500	668,800	16.932	14.01	14.01	14.04	13.68	14.33	47,418	14.104	-0.71%
2023-10-06	0	16.94	16.90	16.94	16.56	17.18	25,000	422,570	16.903	14.11	14.08	14.11	13.79	14.31	30,011	14.080	1.68%
2023-10-05	0	16.66	16.66	16.80	16.66	17.10	35,500	598,010	16.845	13.88	13.88	13.99	13.88	14.24	42,616	14.032	-1.88%
2023-10-04	0	16.98	16.76	16.98	16.62	20.20	434,500	8,331,080	19.174	14.14	13.96	14.14	13.84	16.83	521,598	15.972	1.19%
2023-10-03	0	16.78	16.78	16.92	16.74	17.28	66,000	1,111,860	16.846	13.98	13.98	14.09	13.94	14.39	79,230	14.033	-3.78%
2023-09-29	0	17.44	17.48	17.50	17.02	17.64	15,500	268,520	17.324	14.53	14.56	14.58	14.18	14.69	18,607	14.431	2.47%
2023-09-28	0	17.02	16.88	17.08	16.88	17.02	26,500	449,205	16.951	14.18	14.06	14.23	14.06	14.18	31,812	14.121	-0.58%
2023-09-27	0	17.12	16.92	17.12	16.66	17.48	137,000	2,356,200	17.199	14.26	14.09	14.26	13.88	14.56	164,462	14.327	-0.12%
2023-09-26	0	17.14	17.00	17.20	16.76	17.34	108,500	1,855,960	17.106	14.28	14.16	14.33	13.96	14.44	130,249	14.249	-0.35%
2023-09-25	0	17.20	17.00	17.20	16.82	17.68	73,500	1,266,230	17.228	14.33	14.16	14.33	14.01	14.73	88,233	14.351	-1.15%
2023-09-22	0	17.40	17.24	17.40	16.88	17.60	111,000	1,923,610	17.330	14.49	14.36	14.49	14.06	14.66	133,250	14.436	2.11%
2023-09-21	0	17.04	17.04	17.12	16.98	17.90	121,000	2,087,970	17.256	14.19	14.19	14.26	14.14	14.91	145,255	14.375	-3.07%
2023-09-20	0	17.58	17.58	17.60	17.34	17.88	69,000	1,210,100	17.538	14.64	14.64	14.66	14.44	14.89	82,831	14.609	-1.35%
2023-09-19	0	17.82	17.80	17.84	17.80	18.32	116,000	2,095,750	18.067	14.84	14.83	14.86	14.83	15.26	139,253	15.050	-0.89%
2023-09-18	0	17.98	17.76	17.98	17.50	18.58	155,738	2,752,697	17.675	14.98	14.79	14.98	14.58	15.48	186,956	14.724	-0.88%
2023-09-15	0	18.14	18.14	18.24	17.90	18.50	148,500	2,709,000	18.242	15.11	15.11	15.19	14.91	15.41	178,268	15.196	2.25%
2023-09-14	0	17.74	17.60	17.74	17.26	18.00	170,500	3,008,350	17.644	14.78	14.66	14.78	14.38	14.99	204,678	14.698	1.14%
2023-09-13	0	17.54	17.52	17.54	17.50	18.30	145,000	2,557,060	17.635	14.61	14.59	14.61	14.58	15.24	174,066	14.690	-2.56%
2023-09-12	0	18.00	17.82	18.10	17.64	18.02	39,000	696,570	17.861	14.99	14.84	15.08	14.69	15.01	46,818	14.878	-0.11%
2023-09-11	0	18.02	18.02	18.24	17.96	18.78	130,500	2,367,870	18.145	15.01	15.01	15.19	14.96	15.64	156,659	15.115	-4.15%
2023-09-07	0	18.80	18.80	18.90	18.38	19.14	336,000	6,327,388	18.832	15.66	15.66	15.74	15.31	15.94	403,353	15.687	2.29%
2023-09-06	0	18.38	18.38	18.56	17.82	18.66	320,000	5,880,450	18.376	15.31	15.31	15.46	14.84	15.54	384,146	15.308	3.26%
2023-09-05	0	17.80	17.72	17.94	17.78	18.38	160,633	2,884,714	17.958	14.83	14.76	14.94	14.81	15.31	192,833	14.960	-2.63%
2023-09-04	0	18.28	18.08	18.28	17.80	18.38	159,500	2,909,700	18.243	15.23	15.06	15.23	14.83	15.31	191,473	15.196	4.46%
2023-08-31	0	17.50	17.50	17.70	17.50	18.04	100,000	1,761,900	17.619	14.58	14.58	14.74	14.58	15.03	120,045	14.677	-1.46%
2023-08-30	0	17.76	17.76	17.90	17.62	18.50	180,000	3,229,960	17.944	14.79	14.79	14.91	14.68	15.41	216,082	14.948	-4.00%
2023-08-29	0	18.50	18.34	18.50	17.98	18.56	189,000	3,444,460	18.225	15.41	15.28	15.41	14.98	15.46	226,886	15.181	2.78%
2023-08-28	0	18.00	18.00	18.02	17.90	19.78	476,500	8,722,010	18.304	14.99	14.99	15.01	14.91	16.48	572,017	15.248	-6.64%
2023-08-25	0	19.28	19.02	19.28	19.20	20.00	74,000	1,446,370	19.546	16.06	15.84	16.06	15.99	16.66	88,834	16.282	1.37%
2023-08-24	0	19.02	18.74	19.20	18.90	19.38	48,000	918,470	19.135	15.84	15.61	15.99	15.74	16.14	57,622	15.940	1.06%
2023-08-23	0	18.82	18.56	18.96	18.46	19.02	53,500	1,007,100	18.824	15.68	15.46	15.79	15.38	15.84	64,224	15.681	1.62%
2023-08-22	0	18.52	18.50	18.52	17.88	18.98	139,809	2,576,575	18.429	15.43	15.41	15.43	14.89	15.81	167,834	15.352	4.04%
2023-08-21	0	17.80	17.80	18.00	17.52	19.26	349,500	6,431,695	18.403	14.83	14.83	14.99	14.59	16.04	419,559	15.330	-7.77%
2023-08-18	0	19.30	19.12	19.34	19.12	19.64	55,500	1,075,460	19.378	16.08	15.93	16.11	15.93	16.36	66,625	16.142	-0.52%
2023-08-17	0	19.40	19.36	19.48	19.00	19.44	54,500	1,046,700	19.206	16.16	16.13	16.23	15.83	16.19	65,425	15.999	1.04%
2023-08-16	0	19.20	19.20	19.30	18.94	19.32	140,500	2,676,280	19.048	15.99	15.99	16.08	15.78	16.09	168,664	15.868	-0.93%
2023-08-15	0	19.38	19.24	19.66	19.30	19.80	34,500	673,030	19.508	16.14	16.03	16.38	16.08	16.49	41,416	16.251	-2.12%
2023-08-14	0	19.80	19.54	19.80	19.12	19.80	181,000	3,496,645	19.318	16.49	16.28	16.49	15.93	16.49	217,282	16.093	-1.00%
2023-08-11	0	20.00	19.90	20.05	19.50	20.05	103,000	2,037,975	19.786	16.66	16.58	16.70	16.24	16.70	123,647	16.482	-0.50%
2023-08-10	0	20.10	20.10	20.35	20.10	20.50	113,000	2,289,775	20.263	16.74	16.74	16.95	16.74	17.08	135,651	16.880	0.00%
2023-08-09	0	20.10	20.00	20.10	19.80	20.25	176,000	3,523,315	20.019	16.74	16.66	16.74	16.49	16.87	211,280	16.676	-1.47%
2023-08-08	0	20.40	20.25	20.40	20.10	20.70	80,500	1,645,175	20.437	16.99	16.87	16.99	16.74	17.24	96,637	17.024	-0.49%
2023-08-07	0	20.50	20.45	20.50	20.45	22.50	275,500	5,748,665	20.866	17.08	17.04	17.08	17.04	18.74	330,725	17.382	-8.28%
2023-08-04	0	22.35	22.05	22.35	20.80	22.50	320,500	7,085,950	22.109	18.62	18.37	18.62	17.33	18.74	384,746	18.417	4.68%
2023-08-03	0	21.35	21.25	21.35	20.95	21.50	55,000	1,166,750	21.214	17.78	17.70	17.78	17.45	17.91	66,025	17.671	2.89%
2023-08-02	0	20.75	20.75	21.45	20.60	22.00	137,500	2,935,587	21.350	17.29	17.29	17.87	17.16	18.33	165,063	17.785	-3.49%
2023-08-01	0	21.50	21.15	21.50	21.15	22.20	202,500	4,351,050	21.487	17.91	17.62	17.91	17.62	18.49	243,092	17.899	0.94%
2023-07-31	0	21.30	21.30	21.40	20.95	22.40	568,000	12,326,650	21.702	17.74	17.74	17.83	17.45	18.66	681,858	18.078	-1.84%
2023-07-28	0	21.70	21.40	21.75	21.20	21.85	65,000	1,398,450	21.515	18.08	17.83	18.12	17.66	18.20	78,030	17.922	0.46%
2023-07-27	0	21.60	21.30	21.60	20.60	21.80	262,500	5,600,925	21.337	17.99	17.74	17.99	17.16	18.16	315,119	17.774	4.35%
2023-07-26	0	20.70	20.70	21.00	20.30	21.00	120,500	2,493,650	20.694	17.24	17.24	17.49	16.91	17.49	144,655	17.239	0.00%
2023-07-25	0	20.70	20.40	20.70	20.05	20.75	311,500	6,385,450	20.499	17.24	16.99	17.24	16.70	17.29	373,942	17.076	4.02%
2023-07-24	0	19.90	19.68	19.90	19.80	19.94	187,000	3,711,100	19.845	16.58	16.39	16.58	16.49	16.61	224,485	16.532	-1.49%
2023-07-21	0	20.20	19.90	20.25	19.80	20.80	135,000	2,741,790	20.310	16.83	16.58	16.87	16.49	17.33	162,061	16.918	0.00%
2023-07-20	0	20.20	20.20	20.55	20.05	20.50	56,000	1,136,975	20.303	16.83	16.83	17.12	16.70	17.08	67,225	16.913	0.00%
2023-07-19	0	20.20	19.82	20.20	19.78	20.20	65,000	1,301,570	20.024	16.83	16.51	16.83	16.48	16.83	78,030	16.680	1.51%
2023-07-18	0	19.90	19.90	20.10	19.90	20.80	136,000	2,764,275	20.326	16.58	16.58	16.74	16.58	17.33	163,262	16.932	-4.33%
2023-07-14	0	20.80	20.45	20.80	20.50	21.00	50,000	1,038,400	20.768	17.33	17.04	17.33	17.08	17.49	60,023	17.300	0.00%
2023-07-13	0	20.80	20.60	20.80	20.10	20.85	72,000	1,487,150	20.655	17.33	17.16	17.33	16.74	17.37	86,433	17.206	5.91%
2023-07-12	0	19.64	19.50	19.64	19.50	20.10	51,000	1,006,435	19.734	16.36	16.24	16.36	16.24	16.74	61,223	16.439	-1.80%
2023-07-11	0	20.00	20.00	20.05	19.90	20.45	38,000	765,550	20.146	16.66	16.66	16.70	16.58	17.04	45,617	16.782	-0.25%
2023-07-10	0	20.05	19.90	20.05	20.00	20.50	42,164	860,743	20.414	16.70	16.58	16.70	16.66	17.08	50,616	17.005	2.61%
2023-07-07	0	19.54	19.50	19.54	19.50	19.86	69,500	1,359,620	19.563	16.28	16.24	16.28	16.24	16.54	83,432	16.296	-1.11%
2023-07-06	0	19.76	19.64	19.80	19.30	19.98	69,885	1,367,162	19.563	16.46	16.36	16.49	16.08	16.64	83,894	16.296	-2.66%
2023-07-05	0	20.30	20.15	20.30	19.74	20.50	56,500	1,134,950	20.088	16.91	16.79	16.91	16.44	17.08	67,826	16.733	-0.25%
2023-07-04	0	20.35	20.25	20.35	20.05	20.60	23,000	466,875	20.299	16.95	16.87	16.95	16.70	17.16	27,610	16.909	-2.16%
2023-07-03	0	20.80	20.65	20.80	20.20	21.00	87,500	1,797,050	20.538	17.33	17.20	17.33	16.83	17.49	105,040	17.108	0.97%
2023-06-30	0	20.60	20.60	20.65	20.15	20.60	61,500	1,265,250	20.573	17.16	17.16	17.20	16.79	17.16	73,828	17.138	4.15%
2023-06-29	0	19.78	19.54	19.96	19.22	19.98	56,500	1,101,400	19.494	16.48	16.28	16.63	16.01	16.64	67,826	16.239	-1.35%
2023-06-28	0	20.05	20.00	20.20	20.05	20.80	7,000	141,375	20.196	16.70	16.66	16.83	16.70	17.33	8,403	16.824	-2.91%
2023-06-27	0	20.65	20.65	20.75	18.70	20.65	93,450	1,879,105	20.108	17.20	17.20	17.29	15.58	17.20	112,183	16.750	3.25%
2023-06-26	0	20.00	19.74	20.15	19.64	20.40	43,500	871,265	20.029	16.66	16.44	16.79	16.36	16.99	52,220	16.685	2.25%
2023-06-23	0	19.56	19.18	19.32	18.72	19.88	214,500	4,137,800	19.290	16.29	15.98	16.09	15.59	16.56	257,498	16.069	-1.11%
2023-06-21	0	19.78	19.52	19.78	19.50	19.98	137,000	2,676,620	19.537	16.48	16.26	16.48	16.24	16.64	164,462	16.275	-1.10%
2023-06-20	0	20.00	19.62	20.00	19.52	20.50	196,500	3,908,120	19.889	16.66	16.34	16.66	16.26	17.08	235,889	16.568	2.57%
2023-06-19	0	20.50	20.50	20.55	20.50	21.75	250,000	5,204,975	20.820	16.24	16.24	16.28	16.24	17.23	315,520	16.496	-5.75%
2023-06-16	0	21.75	21.60	21.75	21.15	22.00	122,500	2,645,550	21.596	17.23	17.11	17.23	16.76	17.43	154,605	17.112	2.35%
2023-06-15	0	21.25	20.90	21.25	20.20	21.25	114,536	2,370,093	20.693	16.84	16.56	16.84	16.01	16.84	144,554	16.396	5.20%
2023-06-14	0	20.20	20.15	20.20	20.10	20.60	108,730	2,205,890	20.288	16.01	15.97	16.01	15.93	16.32	137,226	16.075	0.25%
2023-06-13	0	20.15	20.15	20.70	20.00	20.80	186,000	3,775,980	20.301	15.97	15.97	16.40	15.85	16.48	234,747	16.085	-2.18%
2023-06-12	0	20.60	20.60	20.75	19.78	20.75	420,000	8,393,665	19.985	16.32	16.32	16.44	15.67	16.44	530,074	15.835	2.49%
2023-06-09	0	20.10	19.92	20.10	19.80	20.90	247,500	4,952,270	20.009	15.93	15.78	15.93	15.69	16.56	312,365	15.854	-1.47%
2023-06-08	0	20.40	20.10	20.40	19.60	20.80	326,000	6,585,340	20.200	16.16	15.93	16.16	15.53	16.48	411,439	16.006	2.00%
2023-06-07	0	20.00	20.00	20.20	19.88	20.95	215,500	4,338,805	20.134	15.85	15.85	16.01	15.75	16.60	271,979	15.953	-3.38%
2023-06-06	0	20.70	20.50	20.70	19.98	21.00	144,500	2,980,250	20.625	16.40	16.24	16.40	15.83	16.64	182,371	16.342	1.97%
2023-06-05	0	20.30	20.05	20.35	20.05	20.55	62,000	1,258,500	20.298	16.08	15.89	16.12	15.89	16.28	78,249	16.083	-2.17%
2023-06-02	0	20.75	20.75	21.00	20.05	21.15	144,500	2,993,694	20.718	16.44	16.44	16.64	15.89	16.76	182,371	16.415	3.49%
2023-06-01	0	20.05	19.60	20.05	19.50	20.35	152,000	3,004,045	19.763	15.89	15.53	15.89	15.45	16.12	191,836	15.659	0.86%
2023-05-31	0	19.88	19.88	20.10	19.12	20.20	214,500	4,250,895	19.818	15.75	15.75	15.93	15.15	16.01	270,716	15.702	0.00%
2023-05-30	0	19.88	19.82	19.84	19.42	20.20	316,500	6,210,040	19.621	15.75	15.70	15.72	15.39	16.01	399,449	15.547	1.84%
2023-05-29	0	19.52	19.52	19.68	19.50	20.30	155,500	3,053,900	19.639	15.47	15.47	15.59	15.45	16.08	196,254	15.561	-2.40%
2023-05-25	0	20.00	20.00	20.30	19.48	20.35	281,500	5,577,650	19.814	15.85	15.85	16.08	15.43	16.12	355,276	15.699	-0.74%
2023-05-24	0	20.15	20.15	20.35	20.05	20.90	375,000	7,621,050	20.323	15.97	15.97	16.12	15.89	16.56	473,281	16.103	-3.82%
2023-05-23	0	20.95	20.80	20.95	20.60	21.20	127,000	2,642,850	20.810	16.60	16.48	16.60	16.32	16.80	160,284	16.489	-1.18%
2023-05-22	0	21.20	20.95	21.20	20.65	21.55	335,000	7,083,025	21.143	16.80	16.60	16.80	16.36	17.07	422,797	16.753	-1.85%
2023-05-19	0	21.60	21.60	21.85	21.00	22.20	699,000	15,262,150	21.834	17.11	17.11	17.31	16.64	17.59	882,195	17.300	-2.48%
2023-05-18	0	22.15	22.15	22.20	22.10	22.90	239,500	5,334,500	22.273	17.55	17.55	17.59	17.51	18.14	302,269	17.648	-3.06%
2023-05-17	0	22.85	22.90	23.00	22.25	23.60	249,000	5,629,675	22.609	18.11	18.14	18.22	17.63	18.70	314,258	17.914	-0.65%
2023-05-16	0	23.00	22.95	23.55	22.75	23.10	77,500	1,777,125	22.931	18.22	18.18	18.66	18.03	18.30	97,811	18.169	-0.43%
2023-05-15	0	23.10	22.90	23.10	22.90	23.35	82,500	1,906,200	23.105	18.30	18.14	18.30	18.14	18.50	104,122	18.307	0.00%
2023-05-12	0	23.10	23.10	23.25	23.00	23.45	63,500	1,473,750	23.209	18.30	18.30	18.42	18.22	18.58	80,142	18.389	-1.49%
2023-05-11	0	23.45	22.95	23.45	22.85	24.05	144,000	3,336,325	23.169	18.58	18.18	18.58	18.11	19.06	181,740	18.358	0.43%
2023-05-10	0	23.35	23.00	23.35	22.60	23.50	153,700	3,532,230	22.981	18.50	18.22	18.50	17.91	18.62	193,982	18.209	0.65%
2023-05-09	0	23.20	23.10	23.20	23.20	24.00	42,000	998,225	23.767	18.38	18.30	18.38	18.38	19.02	53,007	18.832	-1.69%
2023-05-08	0	23.60	23.50	23.60	23.50	23.90	17,500	414,075	23.661	18.70	18.62	18.70	18.62	18.94	22,086	18.748	-1.67%
2023-05-05	0	24.00	23.75	24.00	23.40	24.50	217,500	5,232,425	24.057	19.02	18.82	19.02	18.54	19.41	274,503	19.061	2.56%
2023-05-04	0	23.40	23.40	23.70	23.15	24.10	194,600	4,577,102	23.521	18.54	18.54	18.78	18.34	19.10	245,601	18.636	-2.50%
2023-05-03	0	24.00	24.00	24.05	23.70	24.85	108,000	2,619,100	24.251	19.02	19.02	19.06	18.78	19.69	136,305	19.215	-2.44%
2023-05-02	0	24.60	24.60	24.65	23.35	25.15	313,200	7,650,220	24.426	19.49	19.49	19.53	18.50	19.93	395,284	19.354	2.93%
2023-04-28	0	23.90	23.75	23.90	23.30	24.45	142,500	3,399,762	23.858	18.94	18.82	18.94	18.46	19.37	179,847	18.904	2.58%
2023-04-27	0	23.30	23.15	23.30	22.80	23.80	311,000	7,269,800	23.376	18.46	18.34	18.46	18.07	18.86	392,507	18.521	-1.89%
2023-04-26	0	23.75	23.65	23.75	23.15	23.80	67,500	1,581,400	23.428	18.82	18.74	18.82	18.34	18.86	85,190	18.563	2.59%
2023-04-25	0	23.15	22.90	23.15	22.80	23.80	226,500	5,228,125	23.082	18.34	18.14	18.34	18.07	18.86	285,861	18.289	-2.73%
2023-04-24	0	23.80	23.80	24.00	23.50	24.20	95,000	2,252,625	23.712	18.86	18.86	19.02	18.62	19.17	119,898	18.788	-1.86%
2023-04-21	0	24.25	24.15	24.25	23.80	24.60	107,500	2,604,325	24.226	19.21	19.14	19.21	18.86	19.49	135,674	19.195	1.25%
2023-04-20	0	23.95	23.95	24.05	23.55	24.25	139,000	3,306,000	23.784	18.98	18.98	19.06	18.66	19.21	175,429	18.845	0.21%
2023-04-19	0	23.90	23.70	23.95	23.80	25.10	266,559	6,441,915	24.167	18.94	18.78	18.98	18.86	19.89	336,419	19.148	-4.78%
2023-04-18	0	25.10	24.80	25.10	24.75	25.35	56,500	1,414,225	25.031	19.89	19.65	19.89	19.61	20.09	71,308	19.833	-1.95%
2023-04-17	0	25.60	25.20	25.65	24.95	26.15	346,506	8,769,607	25.309	20.28	19.97	20.32	19.77	20.72	437,319	20.053	-0.58%
2023-04-14	0	25.75	25.70	25.75	25.40	27.55	355,500	9,238,275	25.987	20.40	20.36	20.40	20.13	21.83	448,670	20.590	-6.36%
2023-04-13	0	27.50	27.00	27.60	26.70	27.80	113,500	3,072,825	27.073	21.79	21.39	21.87	21.16	22.03	143,246	21.451	1.85%
2023-04-12	0	27.00	26.70	27.05	26.70	27.90	406,000	11,136,550	27.430	21.39	21.16	21.43	21.16	22.11	512,405	21.734	0.75%
2023-04-11	0	26.80	26.80	26.85	26.30	27.10	259,660	6,949,622	26.764	21.23	21.23	21.27	20.84	21.47	327,712	21.206	-0.56%
2023-04-06	0	26.95	26.60	26.95	25.75	26.95	430,259	11,390,208	26.473	21.35	21.08	21.35	20.40	21.35	543,022	20.976	2.86%
2023-04-04	0	26.20	26.00	26.20	25.30	26.70	257,000	6,644,050	25.852	20.76	20.60	20.76	20.05	21.16	324,355	20.484	1.16%
2023-04-03	0	25.90	25.75	25.90	25.70	26.90	122,500	3,225,800	26.333	20.52	20.40	20.52	20.36	21.31	154,605	20.865	-2.45%
2023-03-31	0	26.55	26.25	26.55	26.25	26.80	86,000	2,275,825	26.463	21.04	20.80	21.04	20.80	21.23	108,539	20.968	0.38%
2023-03-30	0	26.45	26.45	26.60	26.15	27.10	165,999	4,394,490	26.473	20.96	20.96	21.08	20.72	21.47	209,504	20.976	0.19%
2023-03-29	0	26.40	26.40	26.60	26.10	27.20	192,001	5,063,992	26.375	20.92	20.92	21.08	20.68	21.55	242,321	20.898	-1.68%
2023-03-28	0	26.85	26.85	27.15	25.05	27.20	593,000	15,728,025	26.523	21.27	21.27	21.51	19.85	21.55	748,414	21.015	7.19%
2023-03-27	0	25.05	25.00	25.30	24.20	25.80	375,500	9,474,325	25.231	19.85	19.81	20.05	19.17	20.44	473,912	19.992	4.59%
2023-03-24	0	23.95	23.15	23.80	22.90	23.95	121,000	2,851,000	23.562	18.98	18.34	18.86	18.14	18.98	152,712	18.669	3.46%
2023-03-23	0	23.15	23.15	23.80	23.00	23.90	144,000	3,392,450	23.559	18.34	18.34	18.86	18.22	18.94	181,740	18.667	-2.53%
2023-03-22	0	23.75	23.65	23.75	22.35	23.80	250,000	5,778,100	23.112	18.82	18.74	18.82	17.71	18.86	315,520	18.313	10.47%
2023-03-21	0	21.50	21.45	21.65	21.25	21.95	174,500	3,787,525	21.705	17.04	17.00	17.15	16.84	17.39	220,233	17.198	-0.46%
2023-03-20	0	21.60	21.50	21.60	21.55	22.00	145,500	3,170,175	21.788	17.11	17.04	17.11	17.07	17.43	183,633	17.264	-3.79%
2023-03-17	0	22.45	22.40	22.45	22.45	23.15	157,500	3,577,800	22.716	17.79	17.75	17.79	17.79	18.34	198,778	17.999	-0.22%
2023-03-16	0	22.50	22.15	22.50	22.20	23.10	67,500	1,509,800	22.367	17.83	17.55	17.83	17.59	18.30	85,190	17.723	-2.60%
2023-03-15	0	23.10	23.00	23.10	22.75	23.80	165,500	3,836,975	23.184	18.30	18.22	18.30	18.03	18.86	208,874	18.370	4.76%
2023-03-14	0	22.05	22.10	22.40	21.90	22.85	244,000	5,464,576	22.396	17.47	17.51	17.75	17.35	18.11	307,948	17.745	-3.92%
2023-03-13	0	22.95	22.75	22.95	21.85	23.00	291,500	6,568,800	22.534	18.18	18.03	18.18	17.31	18.22	367,897	17.855	2.68%
2023-03-10	0	22.35	22.10	22.35	21.80	22.90	265,000	5,876,325	22.175	17.71	17.51	17.71	17.27	18.14	334,452	17.570	-2.61%
2023-03-09	0	22.95	22.80	22.95	22.80	23.80	192,000	4,480,500	23.336	18.18	18.07	18.18	18.07	18.86	242,320	18.490	-2.55%
2023-03-08	0	23.55	23.55	23.70	23.40	24.35	209,000	4,955,350	23.710	18.66	18.66	18.78	18.54	19.29	263,775	18.786	-3.29%
2023-03-07	0	24.35	24.00	24.35	23.85	25.15	363,000	8,852,050	24.386	19.29	19.02	19.29	18.90	19.93	458,136	19.322	-4.70%
2023-03-06	0	25.55	25.00	25.60	24.50	25.70	118,500	2,959,825	24.977	20.24	19.81	20.28	19.41	20.36	149,557	19.791	-1.35%
2023-03-03	0	25.90	25.65	25.95	25.00	25.95	74,000	1,888,075	25.515	20.52	20.32	20.56	19.81	20.56	93,394	20.216	2.57%
2023-03-02	0	25.25	25.30	25.60	25.25	25.65	11,000	280,175	25.470	20.01	20.05	20.28	20.01	20.32	13,883	20.181	-2.13%
2023-03-01	0	25.80	25.55	25.85	24.55	25.80	87,000	2,190,100	25.174	20.44	20.24	20.48	19.45	20.44	109,801	19.946	6.61%
2023-02-28	0	24.20	24.20	24.50	24.20	25.55	121,000	2,991,125	24.720	19.17	19.17	19.41	19.17	20.24	152,712	19.587	-4.54%
2023-02-27	0	25.35	25.35	25.40	24.65	26.30	286,000	7,274,450	25.435	20.09	20.09	20.13	19.53	20.84	360,955	20.153	-1.93%
2023-02-24	0	25.85	25.80	25.95	25.80	26.80	280,000	7,319,925	26.143	20.48	20.44	20.56	20.44	21.23	353,383	20.714	-1.15%
2023-02-23	0	26.15	25.60	26.20	25.40	26.15	82,000	2,117,625	25.825	20.72	20.28	20.76	20.13	20.72	103,491	20.462	2.95%
2023-02-22	0	25.40	25.40	26.00	25.30	25.80	158,500	4,062,275	25.629	20.13	20.13	20.60	20.05	20.44	200,040	20.307	-2.31%
2023-02-21	0	26.00	25.75	26.00	25.55	27.00	202,000	5,255,900	26.019	20.60	20.40	20.60	20.24	21.39	254,940	20.616	-1.70%
2023-02-20	0	26.45	26.30	26.45	26.00	27.25	216,500	5,728,850	26.461	20.96	20.84	20.96	20.60	21.59	273,241	20.966	-1.49%
2023-02-17	0	26.85	26.50	26.85	26.45	27.35	94,714	2,541,507	26.833	21.27	21.00	21.27	20.96	21.67	119,537	21.261	-1.10%
2023-02-16	0	27.15	26.90	27.15	26.65	27.70	275,000	7,497,925	27.265	21.51	21.31	21.51	21.12	21.95	347,072	21.603	1.88%
2023-02-15	0	26.65	26.35	26.65	25.85	27.60	242,500	6,411,475	26.439	21.12	20.88	21.12	20.48	21.87	306,055	20.949	-2.74%
2023-02-14	0	27.40	27.30	27.40	25.85	27.50	554,325	15,015,331	27.088	21.71	21.63	21.71	20.48	21.79	699,603	21.463	4.38%
2023-02-13	0	26.25	26.20	26.25	25.35	26.30	210,500	5,447,300	25.878	20.80	20.76	20.80	20.09	20.84	265,668	20.504	1.74%
2023-02-10	0	25.80	25.55	25.80	25.50	26.80	256,000	6,634,550	25.916	20.44	20.24	20.44	20.20	21.23	323,093	20.534	-3.55%
2023-02-09	0	26.75	26.75	26.90	24.70	26.90	493,000	12,929,225	26.226	21.20	21.20	21.31	19.57	21.31	622,206	20.780	8.52%
2023-02-08	0	24.65	24.65	25.25	24.65	25.65	101,000	2,556,600	25.313	19.53	19.53	20.01	19.53	20.32	127,470	20.056	-3.33%
2023-02-07	0	25.50	25.20	25.50	24.35	25.65	211,500	5,320,750	25.157	20.20	19.97	20.20	19.29	20.32	266,930	19.933	5.37%
2023-02-06	0	24.20	24.10	24.20	23.25	24.70	263,500	6,315,750	23.969	19.17	19.10	19.17	18.42	19.57	332,558	18.991	-1.83%
2023-02-03	0	24.65	24.30	24.65	24.15	25.10	245,000	5,977,900	24.400	19.53	19.25	19.53	19.14	19.89	309,210	19.333	-1.00%
2023-02-02	0	24.90	24.70	24.95	24.60	25.50	148,500	3,713,675	25.008	19.73	19.57	19.77	19.49	20.20	187,419	19.815	-1.19%
2023-02-01	0	25.20	25.15	25.20	23.95	25.45	228,000	5,663,700	24.841	19.97	19.93	19.97	18.98	20.17	287,755	19.682	5.44%
2023-01-31	0	23.90	23.90	24.20	23.20	23.95	283,000	6,692,050	23.647	18.94	18.94	19.17	18.38	18.98	357,169	18.736	0.63%
2023-01-30	0	23.75	23.40	23.75	23.15	24.55	188,000	4,489,575	23.881	18.82	18.54	18.82	18.34	19.45	237,271	18.922	-3.85%
2023-01-27	0	24.70	24.00	24.70	23.65	24.80	149,500	3,604,275	24.109	19.57	19.02	19.57	18.74	19.65	188,681	19.102	2.49%
2023-01-26	0	24.10	24.10	24.40	23.85	24.80	224,500	5,465,500	24.345	19.10	19.10	19.33	18.90	19.65	283,337	19.290	2.12%
2023-01-20	0	23.60	23.50	23.60	23.20	23.70	123,000	2,886,075	23.464	18.70	18.62	18.70	18.38	18.78	155,236	18.592	1.07%
2023-01-19	0	23.35	23.25	23.40	23.00	23.50	76,000	1,762,250	23.188	18.50	18.42	18.54	18.22	18.62	95,918	18.372	2.19%
2023-01-18	0	22.85	22.70	22.90	22.70	23.40	153,000	3,516,750	22.985	18.11	17.99	18.14	17.99	18.54	193,098	18.212	-1.30%
2023-01-17	0	23.15	22.80	23.15	22.80	23.30	37,000	851,075	23.002	18.34	18.07	18.34	18.07	18.46	46,697	18.225	0.65%
2023-01-16	0	23.00	22.80	23.10	22.65	23.60	156,500	3,636,375	23.236	18.22	18.07	18.30	17.95	18.70	197,516	18.411	-0.86%
2023-01-13	0	23.20	23.00	23.20	21.10	23.30	273,000	6,214,125	22.762	18.38	18.22	18.38	16.72	18.46	344,548	18.036	1.31%
2023-01-12	0	22.90	22.70	22.90	22.70	23.70	267,000	6,182,800	23.157	18.14	17.99	18.14	17.99	18.78	336,976	18.348	-0.22%
2023-01-11	0	22.95	22.95	23.20	22.30	23.80	253,500	5,910,041	23.314	18.18	18.18	18.38	17.67	18.86	319,938	18.472	-0.22%
2023-01-10	0	23.00	23.00	23.05	22.15	23.05	153,000	3,488,612	22.801	18.22	18.22	18.26	17.55	18.26	193,098	18.066	0.00%
2023-01-09	0	23.00	22.55	23.00	22.50	23.55	242,500	5,645,175	23.279	18.22	17.87	18.22	17.83	18.66	306,055	18.445	0.22%
2023-01-06	0	22.95	22.55	22.95	21.00	23.20	470,500	10,591,300	22.511	18.18	17.87	18.18	16.64	18.38	593,809	17.836	6.25%
2023-01-05	0	21.60	21.55	21.60	21.05	22.15	357,159	7,767,720	21.749	17.11	17.07	17.11	16.68	17.55	450,764	17.232	0.00%
2023-01-04	0	21.60	21.30	21.60	20.30	21.70	444,000	9,303,400	20.954	17.11	16.88	17.11	16.08	17.19	560,364	16.602	8.00%
2023-01-03	0	20.00	19.92	20.00	18.90	20.30	383,000	7,616,185	19.886	15.85	15.78	15.85	14.98	16.08	483,377	15.756	4.82%
2022-12-30	0	19.08	19.08	19.50	18.84	19.52	46,000	881,150	19.155	15.12	15.12	15.45	14.93	15.47	58,056	15.178	1.60%
2022-12-29	0	18.78	18.66	18.74	18.66	19.82	122,500	2,334,500	19.057	14.88	14.79	14.85	14.79	15.70	154,605	15.100	-4.96%
2022-12-28	0	19.76	19.76	20.00	19.40	20.20	174,000	3,465,690	19.918	15.66	15.66	15.85	15.37	16.01	219,602	15.782	-2.18%
2022-12-23	0	20.20	19.56	20.20	19.40	20.40	188,500	3,769,985	20.000	16.01	15.50	16.01	15.37	16.16	237,902	15.847	3.06%
2022-12-22	0	19.60	19.56	20.10	19.52	20.50	95,500	1,907,365	19.972	15.53	15.50	15.93	15.47	16.24	120,529	15.825	-2.00%
2022-12-21	0	20.00	19.46	19.94	19.32	20.05	178,500	3,536,440	19.812	15.85	15.42	15.80	15.31	15.89	225,282	15.698	2.15%
2022-12-20	0	19.58	19.20	19.58	18.98	19.94	286,500	5,541,870	19.343	15.51	15.21	15.51	15.04	15.80	361,586	15.327	-1.41%
2022-12-19	0	19.86	19.76	20.55	19.86	20.75	238,500	4,849,890	20.335	15.74	15.66	16.28	15.74	16.44	301,006	16.112	-4.52%
2022-12-16	0	20.80	20.70	20.80	19.98	20.90	309,000	6,382,050	20.654	16.48	16.40	16.48	15.83	16.56	389,983	16.365	4.00%
2022-12-15	0	20.00	19.60	20.10	19.38	20.40	430,500	8,604,735	19.988	15.85	15.53	15.93	15.36	16.16	543,326	15.837	-0.74%
2022-12-14	0	20.15	20.00	20.10	20.00	20.60	478,000	9,713,800	20.322	15.97	15.85	15.93	15.85	16.32	603,275	16.102	0.25%
2022-12-13	0	20.10	20.00	20.35	19.70	20.40	300,600	6,032,787	20.069	15.93	15.85	16.12	15.61	16.16	379,382	15.902	-0.99%
2022-12-12	0	20.30	19.94	20.30	19.50	20.50	450,380	9,022,294	20.033	16.08	15.80	16.08	15.45	16.24	568,416	15.873	0.74%
2022-12-09	0	20.15	20.10	20.15	19.16	20.35	271,226	5,391,453	19.878	15.97	15.93	15.97	15.18	16.12	342,309	15.750	5.17%
2022-12-08	0	19.16	19.06	19.12	18.34	19.28	149,500	2,851,730	19.075	15.18	15.10	15.15	14.53	15.28	188,681	15.114	4.47%
2022-12-07	0	18.34	18.30	18.50	18.34	19.54	161,000	3,073,440	19.090	14.53	14.50	14.66	14.53	15.48	203,195	15.126	-6.24%
2022-12-06	0	19.56	19.56	19.74	18.98	19.78	258,150	5,016,654	19.433	15.50	15.50	15.64	15.04	15.67	325,806	15.398	1.24%
2022-12-05	0	19.32	19.32	19.54	18.54	19.58	255,672	4,924,579	19.261	15.31	15.31	15.48	14.69	15.51	322,679	15.262	4.55%
2022-12-02	0	18.48	18.18	18.48	18.12	18.64	97,734	1,791,136	18.327	14.64	14.40	14.64	14.36	14.77	123,348	14.521	-2.33%
2022-12-01	0	18.92	18.72	18.92	18.16	19.38	406,000	7,694,380	18.952	14.99	14.83	14.99	14.39	15.36	512,405	15.016	4.53%
2022-11-30	0	18.10	18.00	18.22	17.60	18.48	134,000	2,391,550	17.847	14.34	14.26	14.44	13.95	14.64	169,119	14.141	-2.16%
2022-11-29	0	18.50	18.14	18.50	16.94	18.80	437,500	7,879,580	18.010	14.66	14.37	14.66	13.42	14.90	552,161	14.270	14.20%
2022-11-28	0	16.20	15.94	16.22	15.70	16.30	162,000	2,598,960	16.043	12.84	12.63	12.85	12.44	12.92	204,457	12.712	-1.70%
2022-11-25	0	16.48	16.48	16.88	16.10	17.06	80,000	1,322,070	16.526	13.06	13.06	13.37	12.76	13.52	100,967	13.094	1.10%
2022-11-24	0	16.30	16.22	16.30	16.00	16.64	190,500	3,107,550	16.313	12.92	12.85	12.92	12.68	13.18	240,427	12.925	1.49%
2022-11-23	0	16.06	16.06	16.16	15.62	16.30	54,500	869,700	15.958	12.73	12.73	12.80	12.38	12.92	68,783	12.644	-2.43%
2022-11-22	0	16.46	16.18	16.46	15.80	17.30	70,106	1,164,996	16.618	13.04	12.82	13.04	12.52	13.71	88,479	13.167	-2.72%
2022-11-21	0	16.92	16.66	16.92	16.60	17.70	172,260	2,923,295	16.970	13.41	13.20	13.41	13.15	14.02	217,406	13.446	-4.62%
2022-11-18	0	17.74	17.60	17.86	17.52	18.40	198,352	3,565,393	17.975	14.06	13.95	14.15	13.88	14.58	250,336	14.242	-1.33%
2022-11-17	0	17.98	17.70	17.98	17.06	17.98	205,034	3,570,540	17.414	14.25	14.02	14.25	13.52	14.25	258,770	13.798	4.29%
2022-11-16	0	17.24	17.24	17.58	17.18	18.20	300,500	5,294,840	17.620	13.66	13.66	13.93	13.61	14.42	379,255	13.961	-2.71%
2022-11-15	0	17.72	17.62	17.72	16.58	17.74	289,000	5,009,470	17.334	14.04	13.96	14.04	13.14	14.06	364,742	13.734	4.73%
2022-11-14	0	16.92	16.70	16.92	16.30	17.80	702,000	12,016,940	17.118	13.41	13.23	13.41	12.92	14.10	885,981	13.563	4.57%
2022-11-11	0	16.18	16.12	16.18	15.40	16.44	380,000	6,040,496	15.896	12.82	12.77	12.82	12.20	13.03	479,591	12.595	10.52%
2022-11-10	0	14.64	14.64	14.90	14.40	15.96	362,000	5,391,170	14.893	11.60	11.60	11.81	11.41	12.65	456,873	11.800	-8.39%
2022-11-09	0	15.98	15.32	15.98	15.28	16.02	129,000	2,027,650	15.718	12.66	12.14	12.66	12.11	12.69	162,809	12.454	5.97%
2022-11-08	0	15.08	15.08	15.20	15.00	15.46	101,500	1,541,240	15.185	11.95	11.95	12.04	11.89	12.25	128,101	12.031	-3.33%
2022-11-07	0	15.60	15.32	15.60	13.78	15.64	233,000	3,526,180	15.134	12.36	12.14	12.36	10.92	12.39	294,065	11.991	10.01%
2022-11-04	0	14.18	14.14	14.18	13.52	14.46	409,000	5,773,010	14.115	11.24	11.20	11.24	10.71	11.46	516,191	11.184	7.10%
2022-11-03	0	13.24	13.06	13.40	13.16	13.68	69,000	918,430	13.311	10.49	10.35	10.62	10.43	10.84	87,084	10.547	-3.22%
2022-11-02	0	13.68	13.56	13.70	12.58	13.96	166,000	2,237,780	13.481	10.84	10.74	10.86	9.968	11.06	209,506	10.681	1.18%
2022-11-01	0	13.52	13.42	13.52	12.50	13.98	238,000	3,180,902	13.365	10.71	10.63	10.71	9.904	11.08	300,375	10.590	2.27%
2022-10-31	0	13.22	12.96	13.22	12.94	13.62	381,032	5,038,267	13.223	10.47	10.27	10.47	10.25	10.79	480,893	10.477	-0.45%
2022-10-28	0	13.28	13.10	13.28	13.04	14.30	299,000	4,022,645	13.454	10.52	10.38	10.52	10.33	11.33	377,362	10.660	-5.95%
2022-10-27	0	14.12	13.88	14.18	13.72	14.30	147,000	2,052,720	13.964	11.19	11.00	11.24	10.87	11.33	185,526	11.064	2.47%
2022-10-26	0	13.78	13.70	13.78	13.50	15.06	346,500	4,909,770	14.170	10.92	10.86	10.92	10.70	11.93	437,311	11.227	-4.31%
2022-10-25	0	14.40	14.32	14.44	13.50	14.90	435,500	6,168,670	14.165	11.41	11.35	11.44	10.70	11.81	549,636	11.223	8.27%
2022-10-24	0	13.30	13.24	13.54	13.16	15.10	940,500	12,821,960	13.633	10.54	10.49	10.73	10.43	11.96	1,186,988	10.802	-12.61%
2022-10-21	0	15.22	15.02	15.22	14.92	15.66	158,500	2,411,490	15.214	12.06	11.90	12.06	11.82	12.41	200,040	12.055	4.39%
2022-10-20	0	14.58	14.56	14.58	14.58	16.40	1,064,982	16,130,647	15.146	11.55	11.54	11.55	11.55	12.99	1,344,094	12.001	-12.27%
2022-10-19	0	16.62	16.58	16.84	16.26	17.02	119,500	1,974,550	16.523	13.17	13.14	13.34	12.88	13.49	150,819	13.092	-2.00%
2022-10-18	0	16.96	16.80	16.98	16.60	17.40	109,000	1,829,930	16.788	13.44	13.31	13.45	13.15	13.79	137,567	13.302	0.59%
2022-10-17	0	16.86	16.86	16.92	16.40	17.20	82,000	1,370,670	16.715	13.36	13.36	13.41	12.99	13.63	103,491	13.244	-1.98%
2022-10-14	0	17.20	16.92	17.20	16.46	17.30	109,000	1,864,910	17.109	13.63	13.41	13.63	13.04	13.71	137,567	13.556	4.75%
2022-10-13	0	16.42	16.40	16.50	16.42	17.66	170,500	2,893,110	16.968	13.01	12.99	13.07	13.01	13.99	215,185	13.445	-5.41%
2022-10-12	0	17.36	17.36	17.52	17.10	17.98	160,500	2,808,200	17.497	13.76	13.76	13.88	13.55	14.25	202,564	13.863	-4.51%
2022-10-11	0	18.18	18.08	18.18	17.46	18.30	233,000	4,126,270	17.709	14.40	14.33	14.40	13.83	14.50	294,065	14.032	1.22%
2022-10-10	0	17.96	17.96	17.98	17.90	19.04	310,500	5,680,180	18.294	14.23	14.23	14.25	14.18	15.09	391,876	14.495	-6.36%
2022-10-07	0	19.18	19.06	19.20	19.00	19.74	108,500	2,073,370	19.109	15.20	15.10	15.21	15.05	15.64	136,936	15.141	-2.84%
2022-10-06	0	19.74	19.74	19.84	19.70	20.05	22,000	436,345	19.834	15.64	15.64	15.72	15.61	15.89	27,766	15.715	-1.10%
2022-10-05	0	19.96	19.96	20.20	19.62	20.15	66,500	1,326,110	19.942	15.82	15.82	16.01	15.55	15.97	83,928	15.800	2.36%
2022-10-03	0	19.50	19.30	19.90	19.22	20.50	103,000	2,055,041	19.952	15.45	15.29	15.77	15.23	16.24	129,994	15.809	0.52%
2022-09-30	0	19.40	19.18	19.40	19.00	19.80	100,563	1,944,197	19.333	15.37	15.20	15.37	15.05	15.69	126,919	15.318	-1.22%
2022-09-29	0	19.64	19.40	19.64	19.16	19.98	214,000	4,164,830	19.462	15.56	15.37	15.56	15.18	15.83	270,085	15.420	2.19%
2022-09-28	0	19.22	19.22	19.50	19.22	20.80	359,500	7,062,495	19.645	15.23	15.23	15.45	15.23	16.48	453,718	15.566	-6.24%
2022-09-27	0	20.50	20.50	20.80	19.90	20.80	95,000	1,922,815	20.240	16.24	16.24	16.48	15.77	16.48	119,898	16.037	1.74%
2022-09-26	0	20.15	20.05	20.15	19.62	20.30	182,500	3,656,465	20.035	15.97	15.89	15.97	15.55	16.08	230,330	15.875	2.70%
2022-09-23	0	19.62	19.62	19.70	19.62	20.45	122,000	2,424,270	19.871	15.55	15.55	15.61	15.55	16.20	153,974	15.745	-2.63%
2022-09-22	0	20.15	20.00	20.15	19.98	20.60	133,000	2,696,990	20.278	15.97	15.85	15.97	15.83	16.32	167,857	16.067	-2.66%
2022-09-21	0	20.70	20.55	20.70	20.55	21.50	109,000	2,301,050	21.111	16.40	16.28	16.40	16.28	17.04	137,567	16.727	-4.83%
2022-09-20	0	21.75	21.40	21.75	21.20	22.15	107,500	2,307,400	21.464	17.23	16.96	17.23	16.80	17.55	135,674	17.007	0.23%
2022-09-19	0	21.70	21.70	21.90	21.60	23.35	213,000	4,689,600	22.017	17.19	17.19	17.35	17.11	18.50	268,823	17.445	-6.06%
2022-09-16	0	23.10	22.85	23.15	22.80	23.50	276,000	6,385,700	23.137	18.30	18.11	18.34	18.07	18.62	348,334	18.332	0.00%
2022-09-15	0	23.10	23.10	23.30	22.60	23.60	151,000	3,511,775	23.257	18.30	18.30	18.46	17.91	18.70	190,574	18.427	0.22%
2022-09-14	0	23.05	22.90	23.05	22.25	23.40	72,000	1,663,850	23.109	18.26	18.14	18.26	17.63	18.54	90,870	18.310	-1.50%
2022-09-13	0	23.40	23.25	23.40	22.70	23.40	108,000	2,504,225	23.187	18.54	18.42	18.54	17.99	18.54	136,305	18.372	0.86%
2022-09-09	0	23.20	23.10	23.20	21.45	23.40	496,500	11,410,225	22.981	18.38	18.30	18.38	17.00	18.54	626,623	18.209	8.16%
2022-09-08	0	21.45	21.45	21.50	20.85	21.80	165,000	3,525,650	21.368	17.00	17.00	17.04	16.52	17.27	208,243	16.930	1.18%
2022-09-07	0	21.20	21.10	21.20	21.20	21.75	52,500	1,127,750	21.481	16.80	16.72	16.80	16.80	17.23	66,259	17.020	-2.75%
2022-09-06	0	21.80	21.60	21.80	20.45	22.20	282,500	6,120,850	21.667	17.27	17.11	17.27	16.20	17.59	356,538	17.167	6.86%
2022-09-05	0	20.40	20.40	20.55	20.20	20.70	114,500	2,339,550	20.433	16.16	16.16	16.28	16.01	16.40	144,508	16.190	-0.49%
2022-09-02	0	20.50	20.50	20.70	20.45	21.50	212,500	4,418,675	20.794	16.24	16.24	16.40	16.20	17.04	268,192	16.476	-5.96%
2022-09-01	0	21.80	21.80	21.85	21.00	22.25	391,000	8,439,425	21.584	17.27	17.27	17.31	16.64	17.63	493,474	17.102	0.00%
2022-08-31	0	21.80	21.05	21.75	20.15	21.90	235,500	4,898,100	20.799	17.27	16.68	17.23	15.97	17.35	297,220	16.480	6.34%
2022-08-30	0	20.50	20.50	20.60	20.20	21.30	245,500	5,049,850	20.570	16.24	16.24	16.32	16.01	16.88	309,841	16.298	-3.98%
2022-08-29	0	21.35	21.35	21.50	20.50	21.50	140,500	2,944,125	20.955	16.92	16.92	17.04	16.24	17.04	177,322	16.603	2.15%
2022-08-26	0	20.90	20.90	21.00	19.82	20.95	203,500	4,125,420	20.272	16.56	16.56	16.64	15.70	16.60	256,834	16.063	3.72%
2022-08-25	0	20.15	20.00	20.15	19.22	20.15	195,000	3,828,990	19.636	15.97	15.85	15.97	15.23	15.97	246,106	15.558	4.84%
2022-08-24	0	19.22	19.16	19.22	19.02	19.86	224,000	4,340,950	19.379	15.23	15.18	15.23	15.07	15.74	282,706	15.355	-3.22%
2022-08-23	0	19.86	19.60	19.86	19.60	20.05	87,500	1,744,090	19.932	15.74	15.53	15.74	15.53	15.89	110,432	15.793	-0.70%
2022-08-22	0	20.00	19.84	20.00	19.80	20.30	195,874	3,919,265	20.009	15.85	15.72	15.85	15.69	16.08	247,209	15.854	0.40%
2022-08-19	0	19.92	19.90	19.92	19.80	20.35	165,000	3,304,015	20.024	15.78	15.77	15.78	15.69	16.12	208,243	15.866	-1.14%
2022-08-18	0	20.15	20.10	20.15	20.00	20.30	180,500	3,629,300	20.107	15.97	15.93	15.97	15.85	16.08	227,806	15.932	-0.98%
2022-08-17	0	20.35	20.35	20.55	20.00	20.80	192,500	3,928,075	20.406	16.12	16.12	16.28	15.85	16.48	242,951	16.168	0.25%
2022-08-16	0	20.30	20.25	20.30	19.80	21.25	256,500	5,305,075	20.683	16.08	16.04	16.08	15.69	16.84	323,724	16.388	2.53%
2022-08-15	0	19.80	19.80	19.96	19.80	20.50	51,000	1,021,930	20.038	15.69	15.69	15.82	15.69	16.24	64,366	15.877	-2.22%
2022-08-12	0	20.25	20.20	20.50	19.88	20.60	111,010	2,235,816	20.141	16.04	16.01	16.24	15.75	16.32	140,104	15.958	-0.25%
2022-08-11	0	20.30	20.30	20.45	20.30	21.10	40,500	840,550	20.754	16.08	16.08	16.20	16.08	16.72	51,114	16.445	0.25%
2022-08-10	0	20.25	20.25	20.40	20.20	21.45	125,000	2,558,400	20.467	16.04	16.04	16.16	16.01	17.00	157,760	16.217	-3.57%
2022-08-09	0	21.00	20.95	21.00	20.60	21.55	40,500	847,750	20.932	16.64	16.60	16.64	16.32	17.07	51,114	16.585	0.72%
2022-08-08	0	20.85	20.80	20.85	20.85	21.35	64,000	1,350,550	21.102	16.52	16.48	16.52	16.52	16.92	80,773	16.720	-2.57%
2022-08-05	0	21.40	21.35	21.60	20.65	21.75	258,000	5,448,500	21.118	16.96	16.92	17.11	16.36	17.23	325,617	16.733	3.63%
2022-08-04	0	20.65	20.55	20.65	20.40	21.00	148,500	3,092,375	20.824	16.36	16.28	16.36	16.16	16.64	187,419	16.500	0.98%
2022-08-03	0	20.45	20.25	20.45	20.25	20.90	239,000	4,899,550	20.500	16.20	16.04	16.20	16.04	16.56	301,637	16.243	0.74%
2022-08-02	0	20.30	20.20	20.50	20.20	21.10	190,500	3,909,225	20.521	16.08	16.01	16.24	16.01	16.72	240,427	16.260	-3.79%
2022-08-01	0	21.10	21.10	21.50	21.10	21.80	223,000	4,786,875	21.466	16.72	16.72	17.04	16.72	17.27	281,444	17.008	-4.52%
2022-07-29	0	22.10	22.10	22.20	21.85	22.70	296,500	6,583,925	22.205	17.51	17.51	17.59	17.31	17.99	374,207	17.594	-3.07%
2022-07-28	0	22.80	22.70	22.80	22.65	23.20	108,500	2,480,725	22.864	18.07	17.99	18.07	17.95	18.38	136,936	18.116	-1.72%
2022-07-27	0	23.20	22.85	23.20	22.70	23.60	220,000	5,084,050	23.109	18.38	18.11	18.38	17.99	18.70	277,658	18.310	-1.69%
2022-07-26	0	23.60	23.55	23.60	22.65	23.85	282,446	6,519,677	23.083	18.70	18.66	18.70	17.95	18.90	356,470	18.290	3.28%
2022-07-25	0	22.85	22.80	22.95	22.45	23.20	99,500	2,280,375	22.918	18.11	18.07	18.18	17.79	18.38	125,577	18.159	0.00%
2022-07-22	0	22.85	22.65	22.95	22.25	23.05	117,000	2,652,375	22.670	18.11	17.95	18.18	17.63	18.26	147,664	17.962	-0.22%
2022-07-21	0	22.90	22.60	22.95	22.50	23.75	356,000	8,131,775	22.842	18.14	17.91	18.18	17.83	18.82	449,301	18.099	-3.58%
2022-07-20	0	23.75	23.55	23.65	23.00	23.75	65,000	1,520,400	23.391	18.82	18.66	18.74	18.22	18.82	82,035	18.533	3.94%
2022-07-19	0	22.85	22.75	22.85	22.35	23.50	174,000	3,984,700	22.901	18.11	18.03	18.11	17.71	18.62	219,602	18.145	-2.77%
2022-07-18	0	23.50	23.45	23.75	22.50	23.80	181,000	4,250,025	23.481	18.62	18.58	18.82	17.83	18.86	228,437	18.605	1.95%
2022-07-15	0	23.05	23.00	23.10	22.80	24.00	238,000	5,554,475	23.338	18.26	18.22	18.30	18.07	19.02	300,375	18.492	-3.35%
2022-07-14	0	23.85	23.85	23.95	22.80	24.75	768,000	18,173,825	23.664	18.90	18.90	18.98	18.07	19.61	969,279	18.750	-4.60%
2022-07-13	0	25.00	24.75	25.00	24.65	25.60	123,500	3,093,425	25.048	19.81	19.61	19.81	19.53	20.28	155,867	19.847	-1.96%
2022-07-12	0	25.50	25.30	25.50	24.35	25.50	246,000	6,116,900	24.865	20.20	20.05	20.20	19.29	20.20	310,472	19.702	1.19%
2022-07-11	0	25.20	24.90	25.20	23.55	26.55	476,500	11,954,425	25.088	19.97	19.73	19.97	18.66	21.04	601,382	19.878	-5.26%
2022-07-08	0	26.60	26.55	26.60	26.25	27.15	128,000	3,401,450	26.574	21.08	21.04	21.08	20.80	21.51	161,546	21.056	1.53%
2022-07-07	0	26.20	26.20	26.25	25.80	26.65	89,500	2,358,150	26.348	20.76	20.76	20.80	20.44	21.12	112,956	20.877	-1.87%
2022-07-06	0	26.70	26.30	26.85	25.85	27.15	261,010	6,886,883	26.386	21.16	20.84	21.27	20.48	21.51	329,416	20.906	0.19%
2022-07-05	0	26.65	26.25	26.65	26.25	27.80	292,000	7,863,400	26.929	21.12	20.80	21.12	20.80	22.03	368,528	21.337	-0.19%
2022-07-04	0	26.70	26.50	26.70	24.50	27.10	1,017,000	26,517,175	26.074	21.16	21.00	21.16	19.41	21.47	1,283,537	20.659	9.43%
2022-06-30	0	24.40	24.10	24.40	23.00	24.45	520,000	12,435,675	23.915	19.33	19.10	19.33	18.22	19.37	656,282	18.949	6.09%
2022-06-29	0	23.00	22.60	23.00	22.20	23.30	373,500	8,524,450	22.823	18.22	17.91	18.22	17.59	18.46	471,387	18.084	2.22%
2022-06-28	0	22.50	22.00	22.50	21.90	22.70	453,000	9,994,625	22.063	17.83	17.43	17.83	17.35	17.99	571,723	17.482	0.00%
2022-06-27	0	22.50	22.40	22.50	22.00	23.40	213,000	4,831,700	22.684	17.83	17.75	17.83	17.43	18.54	268,823	17.974	0.22%
2022-06-24	0	22.45	22.05	22.45	22.00	22.80	220,000	4,902,825	22.286	17.79	17.47	17.79	17.43	18.07	277,658	17.658	-0.66%
2022-06-23	0	22.60	22.20	22.60	21.70	22.60	78,000	1,748,950	22.422	17.91	17.59	17.91	17.19	17.91	98,442	17.766	4.39%
2022-06-22	0	21.65	21.65	21.90	21.65	22.95	285,500	6,389,025	22.378	17.15	17.15	17.35	17.15	18.18	360,324	17.731	-4.63%
2022-06-21	0	22.70	22.40	22.80	22.20	23.00	82,500	1,869,800	22.664	17.99	17.75	18.07	17.59	18.22	104,122	17.958	1.79%
2022-06-20	0	22.30	22.30	22.60	21.60	22.80	138,500	3,091,850	22.324	17.67	17.67	17.91	17.11	18.07	174,798	17.688	2.06%
2022-06-17	0	21.85	21.60	21.85	21.60	21.95	8,500	185,550	21.829	17.31	17.11	17.31	17.11	17.39	10,728	17.296	1.86%
2022-06-16	0	21.45	21.45	21.65	21.30	22.20	97,500	2,108,500	21.626	17.00	17.00	17.15	16.88	17.59	123,053	17.135	-3.38%
2022-06-15	0	22.20	22.15	22.50	22.20	22.85	63,000	1,424,375	22.609	17.59	17.55	17.83	17.59	18.11	79,511	17.914	0.45%
2022-06-14	0	22.10	21.95	22.25	21.20	22.10	176,000	3,844,175	21.842	17.51	17.39	17.63	16.80	17.51	222,126	17.306	0.23%
2022-06-13	0	22.05	21.80	22.05	21.80	22.45	150,500	3,313,300	22.015	17.47	17.27	17.47	17.27	17.79	189,943	17.444	-3.92%
2022-06-10	0	22.95	22.95	23.00	22.35	23.60	143,000	3,302,750	23.096	18.18	18.18	18.22	17.71	18.70	180,478	18.300	-2.75%
2022-06-09	0	23.60	23.00	23.60	22.75	23.70	237,000	5,520,350	23.293	18.70	18.22	18.70	18.03	18.78	299,113	18.456	2.83%
2022-06-08	0	22.95	22.60	23.00	22.10	23.00	417,500	9,404,350	22.525	18.18	17.91	18.22	17.51	18.22	526,919	17.848	1.32%
2022-06-07	0	22.65	22.40	22.65	21.85	22.65	368,500	8,165,050	22.158	17.95	17.75	17.95	17.31	17.95	465,077	17.556	-0.88%
2022-06-06	0	22.85	22.50	22.90	22.15	23.60	247,625	5,602,687	22.626	18.11	17.83	18.14	17.55	18.70	312,523	17.927	-2.88%
2022-06-02	0	24.00	23.75	24.15	23.55	24.30	94,436	2,254,417	23.872	18.64	18.45	18.76	18.29	18.87	121,582	18.542	-2.64%
2022-06-01	0	24.65	24.60	24.70	24.40	24.85	53,500	1,317,625	24.629	19.15	19.11	19.19	18.95	19.30	68,879	19.130	0.20%
2022-05-31	0	24.60	24.50	24.60	23.30	24.60	835,500	19,937,550	23.863	19.11	19.03	19.11	18.10	19.11	1,075,669	18.535	4.24%
2022-05-30	0	23.60	23.60	23.90	23.55	24.00	27,500	652,850	23.740	18.33	18.33	18.56	18.29	18.64	35,405	18.439	-0.63%
2022-05-27	0	23.75	23.65	23.75	23.25	24.00	45,000	1,063,775	23.639	18.45	18.37	18.45	18.06	18.64	57,935	18.361	0.64%
2022-05-26	0	23.60	23.15	23.60	23.00	23.60	41,500	961,775	23.175	18.33	17.98	18.33	17.86	18.33	53,429	18.001	-0.21%
2022-05-25	0	23.65	23.50	23.90	23.40	23.90	37,000	870,350	23.523	18.37	18.25	18.56	18.18	18.56	47,636	18.271	0.85%
2022-05-24	0	23.45	23.50	23.60	23.20	24.40	113,000	2,657,325	23.516	18.21	18.25	18.33	18.02	18.95	145,482	18.266	-3.10%
2022-05-23	0	24.20	23.85	24.20	23.65	24.20	40,000	955,825	23.896	18.80	18.52	18.80	18.37	18.80	51,498	18.560	0.00%
2022-05-20	0	24.20	24.00	24.20	23.30	24.20	190,500	4,540,775	23.836	18.80	18.64	18.80	18.10	18.80	245,260	18.514	2.98%
2022-05-19	0	23.50	23.40	23.70	23.30	24.00	36,000	846,675	23.519	18.25	18.18	18.41	18.10	18.64	46,348	18.268	-0.84%
2022-05-18	0	23.70	23.55	24.00	22.80	24.35	286,500	6,783,375	23.677	18.41	18.29	18.64	17.71	18.91	368,856	18.390	-1.66%
2022-05-17	0	24.10	24.10	24.30	23.25	24.70	274,000	6,591,175	24.055	18.72	18.72	18.87	18.06	19.19	352,763	18.684	3.88%
2022-05-16	0	23.20	23.20	23.85	22.50	23.85	229,500	5,355,512	23.336	18.02	18.02	18.52	17.48	18.52	295,471	18.125	0.87%
2022-05-13	0	23.00	22.85	23.00	21.60	23.60	299,000	6,784,287	22.690	17.86	17.75	17.86	16.78	18.33	384,949	17.624	5.75%
2022-05-12	0	21.75	21.70	22.05	21.15	22.25	261,500	5,668,825	21.678	16.89	16.85	17.13	16.43	17.28	336,669	16.838	-3.33%
2022-05-11	0	22.50	22.50	23.00	21.80	23.45	411,500	9,260,000	22.503	17.48	17.48	17.86	16.93	18.21	529,788	17.479	-3.23%
2022-05-10	0	23.25	23.00	23.25	20.30	23.80	434,000	9,730,900	22.421	18.06	17.86	18.06	15.77	18.49	558,755	17.415	8.39%
2022-05-06	0	21.45	21.45	21.50	21.45	22.30	104,500	2,267,225	21.696	16.66	16.66	16.70	16.66	17.32	134,539	16.852	-5.71%
2022-05-05	0	22.75	22.60	23.00	22.55	23.30	186,500	4,272,225	22.907	17.67	17.55	17.86	17.52	18.10	240,110	17.793	1.11%
2022-05-04	0	22.50	22.50	22.65	22.30	23.20	28,000	634,150	22.648	17.48	17.48	17.59	17.32	18.02	36,049	17.591	-1.96%
2022-05-03	0	22.95	22.90	23.05	22.50	23.90	127,000	2,953,175	23.253	17.83	17.79	17.90	17.48	18.56	163,507	18.061	0.66%
2022-04-29	0	22.80	22.85	23.00	21.30	23.10	363,500	8,047,425	22.139	17.71	17.75	17.86	16.54	17.94	467,990	17.196	6.79%
2022-04-28	0	21.35	21.35	21.50	21.30	22.00	177,500	3,817,700	21.508	16.58	16.58	16.70	16.54	17.09	228,523	16.706	0.23%
2022-04-27	0	21.30	21.10	21.30	20.35	21.95	196,000	4,177,050	21.311	16.54	16.39	16.54	15.81	17.05	252,341	16.553	2.90%
2022-04-26	0	20.70	20.55	20.70	20.35	21.80	156,500	3,304,125	21.113	16.08	15.96	16.08	15.81	16.93	201,487	16.399	0.24%
2022-04-25	0	20.65	20.60	21.10	20.00	21.50	327,500	6,831,500	20.860	16.04	16.00	16.39	15.53	16.70	421,642	16.202	-1.20%
2022-04-22	0	20.90	20.85	20.90	20.40	21.40	162,500	3,409,350	20.981	16.23	16.19	16.23	15.85	16.62	209,211	16.296	-1.65%
2022-04-21	0	21.25	21.20	21.35	20.85	22.95	344,500	7,477,775	21.706	16.51	16.47	16.58	16.19	17.83	443,528	16.860	-7.61%
2022-04-20	0	23.00	22.45	23.00	22.25	23.20	178,500	4,045,725	22.665	17.86	17.44	17.86	17.28	18.02	229,811	17.605	-0.86%
2022-04-19	0	23.20	23.20	23.25	22.95	24.55	245,000	5,766,700	23.538	18.02	18.02	18.06	17.83	19.07	315,426	18.282	-5.50%
2022-04-14	0	24.55	24.20	24.60	23.50	24.70	363,500	8,830,275	24.292	19.07	18.80	19.11	18.25	19.19	467,990	18.869	7.44%
2022-04-13	0	22.85	22.85	22.95	22.80	23.75	51,000	1,188,725	23.308	17.75	17.75	17.83	17.71	18.45	65,660	18.104	-3.59%
2022-04-12	0	23.70	23.30	23.70	21.85	23.90	272,000	6,310,025	23.199	18.41	18.10	18.41	16.97	18.56	350,188	18.019	3.49%
2022-04-11	0	22.90	22.55	22.90	22.30	23.35	268,000	6,156,675	22.973	17.79	17.52	17.79	17.32	18.14	345,038	17.843	-2.55%
2022-04-08	0	23.50	23.25	23.45	23.20	24.00	80,500	1,901,650	23.623	18.25	18.06	18.21	18.02	18.64	103,640	18.349	-1.26%
2022-04-07	0	23.80	23.80	24.20	23.30	25.10	299,000	7,200,550	24.082	18.49	18.49	18.80	18.10	19.50	384,949	18.705	-1.65%
2022-04-06	0	24.20	23.95	24.20	22.75	25.20	538,000	12,731,925	23.665	18.80	18.60	18.80	17.67	19.57	692,651	18.381	2.11%
2022-04-04	0	23.70	23.25	23.70	21.35	23.95	675,000	15,321,075	22.698	18.41	18.06	18.41	16.58	18.60	869,032	17.630	15.05%
2022-04-01	0	20.60	20.60	20.75	20.30	22.15	575,500	11,878,375	20.640	16.00	16.00	16.12	15.77	17.20	740,930	16.032	-7.00%
2022-03-31	0	22.15	21.35	22.15	20.80	22.15	95,501	2,042,621	21.388	17.20	16.58	17.20	16.16	17.20	122,953	16.613	4.48%
2022-03-30	0	21.20	21.10	21.50	20.10	21.55	250,000	5,246,025	20.984	16.47	16.39	16.70	15.61	16.74	321,864	16.299	7.40%
2022-03-29	0	19.74	19.70	20.05	19.66	20.75	229,000	4,579,192	19.996	15.33	15.30	15.57	15.27	16.12	294,827	15.532	-2.03%
2022-03-28	0	20.15	19.98	20.10	19.60	20.50	185,000	3,707,235	20.039	15.65	15.52	15.61	15.22	15.92	238,179	15.565	-1.71%
2022-03-25	0	20.50	20.50	20.85	20.45	21.90	141,000	2,964,775	21.027	15.92	15.92	16.19	15.88	17.01	181,531	16.332	-4.87%
2022-03-24	0	21.55	21.20	21.60	21.25	22.40	177,500	3,864,862	21.774	16.74	16.47	16.78	16.51	17.40	228,523	16.912	-1.37%
2022-03-23	0	21.85	21.50	21.85	21.15	22.15	172,000	3,743,675	21.766	16.97	16.70	16.97	16.43	17.20	221,442	16.906	0.69%
2022-03-22	0	21.70	21.20	21.70	20.45	21.70	217,000	4,512,625	20.796	16.85	16.47	16.85	15.88	16.85	279,378	16.152	2.84%
2022-03-21	0	21.10	20.40	21.25	20.25	21.85	82,500	1,719,400	20.841	16.39	15.85	16.51	15.73	16.97	106,215	16.188	-0.24%
2022-03-18	0	21.15	21.00	21.15	19.44	21.30	205,100	4,143,670	20.203	16.43	16.31	16.43	15.10	16.54	264,057	15.692	1.93%
2022-03-17	0	20.75	20.75	21.55	20.00	21.45	570,500	11,875,000	20.815	16.12	16.12	16.74	15.53	16.66	734,493	16.168	9.90%
2022-03-16	0	18.88	18.88	19.10	16.30	19.08	1,798,000	30,897,538	17.184	14.66	14.66	14.84	12.66	14.82	2,314,844	13.348	9.64%
2022-03-15	0	17.22	17.16	17.18	17.02	18.68	735,500	13,091,260	17.799	13.38	13.33	13.34	13.22	14.51	946,923	13.825	-8.89%
2022-03-14	0	18.90	18.64	19.22	18.62	21.00	758,500	14,838,780	19.563	14.68	14.48	14.93	14.46	16.31	976,535	15.195	-12.30%
2022-03-11	0	21.55	21.55	21.80	20.10	22.00	361,000	7,631,625	21.140	16.74	16.74	16.93	15.61	17.09	464,771	16.420	-2.05%
2022-03-10	0	22.00	21.80	22.25	21.80	22.85	101,000	2,235,762	22.136	17.09	16.93	17.28	16.93	17.75	130,033	17.194	-0.90%
2022-03-09	0	22.20	22.00	22.20	21.10	22.85	279,500	6,035,275	21.593	17.24	17.09	17.24	16.39	17.75	359,844	16.772	-0.45%
2022-03-08	0	22.30	22.00	22.30	21.75	23.15	383,500	8,433,100	21.990	17.32	17.09	17.32	16.89	17.98	493,739	17.080	-3.46%
2022-03-07	0	23.10	23.00	23.10	21.95	23.20	1,103,500	24,853,825	22.523	17.94	17.86	17.94	17.05	18.02	1,420,707	17.494	0.00%
2022-03-04	0	23.10	23.10	23.70	23.10	23.80	29,000	682,700	23.541	17.94	17.94	18.41	17.94	18.49	37,336	18.285	-4.94%
2022-03-03	0	24.30	24.30	24.35	23.40	24.40	109,500	2,630,825	24.026	18.87	18.87	18.91	18.18	18.95	140,976	18.661	3.85%
2022-03-02	0	23.40	23.10	23.40	22.30	23.85	202,000	4,647,450	23.007	18.18	17.94	18.18	17.32	18.52	260,066	17.870	0.43%
2022-03-01	0	23.30	23.30	23.50	23.25	23.80	74,500	1,755,750	23.567	18.10	18.10	18.25	18.06	18.49	95,915	18.305	0.65%
2022-02-28	0	23.15	23.15	23.80	22.85	23.90	104,000	2,419,425	23.264	17.98	17.98	18.49	17.75	18.56	133,895	18.070	-2.53%
2022-02-25	0	23.75	23.65	23.95	23.70	24.75	149,000	3,550,700	23.830	18.45	18.37	18.60	18.41	19.22	191,831	18.510	-0.21%
2022-02-24	0	23.80	23.50	24.20	23.25	25.20	208,500	4,946,525	23.724	18.49	18.25	18.80	18.06	19.57	268,434	18.427	-4.42%
2022-02-23	0	24.90	24.80	25.05	24.20	25.05	49,500	1,216,525	24.576	19.34	19.26	19.46	18.80	19.46	63,729	19.089	3.32%
2022-02-22	0	24.10	24.10	24.15	23.95	24.80	206,000	5,004,900	24.296	18.72	18.72	18.76	18.60	19.26	265,216	18.871	-3.79%
2022-02-21	0	25.05	25.05	25.30	24.50	25.45	69,000	1,717,700	24.894	19.46	19.46	19.65	19.03	19.77	88,834	19.336	-0.60%
2022-02-18	0	25.20	25.20	25.60	24.60	25.85	90,500	2,316,775	25.600	19.57	19.57	19.88	19.11	20.08	116,515	19.884	1.00%
2022-02-17	0	24.95	24.95	25.20	24.90	25.50	14,982	374,695	25.010	19.38	19.38	19.57	19.34	19.81	19,289	19.426	-2.73%
2022-02-16	0	25.65	25.60	25.65	24.20	25.95	115,500	2,916,200	25.248	19.92	19.88	19.92	18.80	20.16	148,701	19.611	7.55%
2022-02-15	0	23.85	23.85	24.10	23.85	24.60	39,500	959,850	24.300	18.52	18.52	18.72	18.52	19.11	50,854	18.874	-1.04%
2022-02-14	0	24.10	24.05	24.10	24.00	25.15	148,500	3,634,450	24.474	18.72	18.68	18.72	18.64	19.53	191,187	19.010	-6.23%
2022-02-11	0	25.70	25.50	25.70	25.30	27.00	262,000	6,894,800	26.316	19.96	19.81	19.96	19.65	20.97	337,313	20.440	-1.15%
2022-02-10	0	26.00	25.70	26.00	25.35	26.10	75,500	1,934,975	25.629	20.19	19.96	20.19	19.69	20.27	97,203	19.907	2.56%
2022-02-09	0	25.35	25.00	25.35	25.35	25.85	20,000	510,100	25.505	19.69	19.42	19.69	19.69	20.08	25,749	19.810	1.40%
2022-02-08	0	25.00	24.90	25.55	25.00	25.70	71,500	1,813,450	25.363	19.42	19.34	19.85	19.42	19.96	92,053	19.700	-2.91%
2022-02-07	0	25.75	25.70	25.75	24.65	25.85	292,000	7,379,275	25.271	20.00	19.96	20.00	19.15	20.08	375,937	19.629	4.46%
2022-02-04	0	24.65	24.50	24.65	23.00	24.65	316,000	7,598,300	24.045	19.15	19.03	19.15	17.86	19.15	406,836	18.677	8.11%
2022-01-31	0	22.80	22.60	22.80	21.80	22.90	23,500	531,225	22.605	17.71	17.55	17.71	16.93	17.79	30,255	17.558	5.07%
2022-01-28	0	21.70	21.70	21.95	21.50	22.00	152,500	3,322,525	21.787	16.85	16.85	17.05	16.70	17.09	196,337	16.923	0.00%
2022-01-27	0	21.70	21.65	21.80	21.50	22.40	291,000	6,373,075	21.901	16.85	16.82	16.93	16.70	17.40	374,649	17.011	-3.34%
2022-01-26	0	22.45	22.35	22.80	22.25	23.00	141,000	3,167,650	22.466	17.44	17.36	17.71	17.28	17.86	181,531	17.450	0.67%
2022-01-25	0	22.30	22.20	22.30	22.15	23.70	163,000	3,696,600	22.679	17.32	17.24	17.32	17.20	18.41	209,855	17.615	-5.51%
2022-01-24	0	23.60	23.40	23.80	23.40	24.25	157,500	3,755,150	23.842	18.33	18.18	18.49	18.18	18.84	202,774	18.519	0.43%
2022-01-21	0	23.50	23.40	23.50	22.80	23.70	136,000	3,159,075	23.228	18.25	18.18	18.25	17.71	18.41	175,094	18.042	-1.05%
2022-01-20	0	23.75	23.40	23.75	22.75	23.80	349,500	8,190,825	23.436	18.45	18.18	18.45	17.67	18.49	449,966	18.203	6.98%
2022-01-19	0	22.20	22.00	22.20	21.30	22.95	213,500	4,776,225	22.371	17.24	17.09	17.24	16.54	17.83	274,872	17.376	4.96%
2022-01-18	0	21.15	21.15	21.35	20.95	21.50	25,000	533,450	21.338	16.43	16.43	16.58	16.27	16.70	32,186	16.574	0.71%
2022-01-17	0	21.00	20.95	21.00	20.90	21.20	112,000	2,354,000	21.018	16.31	16.27	16.31	16.23	16.47	144,195	16.325	-0.94%
2022-01-14	0	21.20	21.20	21.45	21.20	22.00	66,000	1,422,375	21.551	16.47	16.47	16.66	16.47	17.09	84,972	16.739	-1.40%
2022-01-13	0	21.50	21.25	21.50	21.15	22.00	48,000	1,031,400	21.488	16.70	16.51	16.70	16.43	17.09	61,798	16.690	-2.27%
2022-01-12	0	22.00	21.80	22.00	21.60	22.00	36,000	784,850	21.801	17.09	16.93	17.09	16.78	17.09	46,348	16.934	1.38%
2022-01-11	0	21.70	21.70	21.80	21.50	22.75	227,500	5,068,425	22.279	16.85	16.85	16.93	16.70	17.67	292,896	17.305	-2.25%
2022-01-10	0	22.20	21.90	22.20	20.45	22.55	431,500	9,273,850	21.492	17.24	17.01	17.24	15.88	17.52	555,537	16.693	8.56%
2022-01-07	0	20.45	20.30	20.45	19.90	20.45	238,000	4,813,965	20.227	15.88	15.77	15.88	15.46	15.88	306,414	15.711	2.25%
2022-01-06	0	20.00	20.00	20.05	19.54	20.30	305,000	6,062,760	19.878	15.53	15.53	15.57	15.18	15.77	392,674	15.440	-1.96%
2022-01-05	0	20.40	20.25	20.45	20.05	20.85	606,000	12,291,275	20.283	15.85	15.73	15.88	15.57	16.19	780,198	15.754	-2.39%
2022-01-04	0	20.90	20.90	21.25	20.50	21.25	229,000	4,803,650	20.977	16.23	16.23	16.51	15.92	16.51	294,827	16.293	-0.24%
2022-01-03	0	20.95	20.70	20.95	20.60	21.95	396,500	8,271,175	20.860	16.27	16.08	16.27	16.00	17.05	510,476	16.203	-4.34%
2021-12-31	0	21.90	21.70	21.90	21.15	21.90	213,000	4,612,825	21.656	17.01	16.85	17.01	16.43	17.01	274,228	16.821	2.82%
2021-12-30	0	21.30	21.20	21.35	20.95	21.65	125,000	2,654,725	21.238	16.54	16.47	16.58	16.27	16.82	160,932	16.496	-0.70%
2021-12-29	0	21.45	21.20	21.40	20.85	21.65	204,500	4,362,150	21.331	16.66	16.47	16.62	16.19	16.82	263,285	16.568	-1.15%
2021-12-28	0	21.70	21.70	21.80	21.20	22.10	98,000	2,146,825	21.906	16.85	16.85	16.93	16.47	17.17	126,171	17.015	-1.14%
2021-12-24	0	21.95	21.60	21.95	21.25	21.95	38,500	830,400	21.569	17.05	16.78	17.05	16.51	17.05	49,567	16.753	-0.23%
2021-12-23	0	22.00	21.65	22.05	21.55	22.00	87,500	1,904,975	21.771	17.09	16.82	17.13	16.74	17.09	112,652	16.910	3.04%
2021-12-22	0	21.35	21.00	21.35	20.80	21.85	251,000	5,323,175	21.208	16.58	16.31	16.58	16.16	16.97	323,151	16.473	2.64%
2021-12-21	0	20.80	20.80	21.10	19.90	21.05	188,000	3,853,295	20.496	16.16	16.16	16.39	15.46	16.35	242,042	15.920	2.97%
2021-12-20	0	20.20	20.20	20.30	19.90	21.45	570,500	11,583,500	20.304	15.69	15.69	15.77	15.46	16.66	734,493	15.771	-6.05%
2021-12-17	0	21.50	21.45	21.50	21.10	21.55	306,000	6,513,825	21.287	16.70	16.66	16.70	16.39	16.74	393,961	16.534	0.94%
2021-12-16	0	21.30	21.25	21.35	21.00	21.60	190,000	4,058,725	21.362	16.54	16.51	16.58	16.31	16.78	244,616	16.592	1.43%
2021-12-15	0	21.00	21.00	21.10	21.00	21.85	174,000	3,695,375	21.238	16.31	16.31	16.39	16.31	16.97	224,017	16.496	-2.33%
2021-12-14	0	21.50	21.50	21.95	20.80	23.00	219,500	4,780,725	21.780	16.70	16.70	17.05	16.16	17.86	282,596	16.917	-6.52%
2021-12-13	0	23.00	22.95	23.10	22.65	23.85	234,000	5,396,875	23.064	17.86	17.83	17.94	17.59	18.52	301,264	17.914	0.88%
2021-12-10	0	22.80	22.80	23.15	22.70	23.40	73,000	1,672,675	22.913	17.71	17.71	17.98	17.63	18.18	93,984	17.797	-2.77%
2021-12-09	0	23.45	23.25	23.45	22.85	23.60	54,500	1,271,725	23.334	18.21	18.06	18.21	17.75	18.33	70,166	18.124	3.53%
2021-12-08	0	22.65	22.65	23.15	22.65	23.55	66,214	1,523,007	23.001	17.59	17.59	17.98	17.59	18.29	85,248	17.866	-1.52%
2021-12-07	0	23.00	22.90	23.20	21.75	23.30	212,000	4,826,787	22.768	17.86	17.79	18.02	16.89	18.10	272,940	17.684	6.98%
2021-12-06	0	21.50	21.50	21.70	21.10	23.20	276,500	6,107,575	22.089	16.70	16.70	16.85	16.39	18.02	355,981	17.157	-0.46%
2021-12-03	0	21.60	21.65	21.75	21.30	21.90	42,500	916,675	21.569	16.78	16.82	16.89	16.54	17.01	54,717	16.753	-0.46%
2021-12-02	0	21.70	21.70	22.00	20.85	22.80	243,500	5,280,000	21.684	16.85	16.85	17.09	16.19	17.71	313,495	16.842	0.23%
2021-12-01	0	21.65	21.50	21.65	21.05	21.95	127,500	2,735,900	21.458	16.82	16.70	16.82	16.35	17.05	164,151	16.667	0.23%
2021-11-30	0	21.60	21.55	21.60	20.20	21.60	101,500	2,142,575	21.109	16.78	16.74	16.78	15.69	16.78	130,677	16.396	3.10%
2021-11-29	0	20.95	20.85	20.95	20.35	21.00	63,500	1,322,300	20.824	16.27	16.19	16.27	15.81	16.31	81,753	16.174	1.70%
2021-11-26	0	20.60	20.30	20.60	20.30	21.15	146,000	2,987,050	20.459	16.00	15.77	16.00	15.77	16.43	187,968	15.891	-0.48%
2021-11-25	0	20.70	20.70	21.30	20.70	21.45	34,000	719,975	21.176	16.08	16.08	16.54	16.08	16.66	43,773	16.448	-0.96%
2021-11-24	0	20.90	20.50	20.95	20.15	20.90	92,500	1,905,175	20.596	16.23	15.92	16.27	15.65	16.23	119,090	15.998	4.50%
2021-11-23	0	20.00	19.84	20.00	19.90	21.35	299,000	6,085,900	20.354	15.53	15.41	15.53	15.46	16.58	384,949	15.810	-1.48%
2021-11-22	0	20.30	20.15	20.30	20.00	22.40	536,500	10,931,325	20.375	15.77	15.65	15.77	15.53	17.40	690,720	15.826	-5.80%
2021-11-19	0	21.55	21.10	21.55	20.75	21.55	114,500	2,411,950	21.065	16.74	16.39	16.74	16.12	16.74	147,414	16.362	3.36%
2021-11-18	0	20.85	20.85	21.00	20.85	22.15	160,500	3,397,175	21.166	16.19	16.19	16.31	16.19	17.20	206,637	16.440	-5.66%
2021-11-17	0	22.10	22.10	22.20	22.05	22.40	48,000	1,073,325	22.361	17.17	17.17	17.24	17.13	17.40	61,798	17.368	-1.34%
2021-11-16	0	22.40	22.15	22.40	21.60	22.55	95,500	2,118,150	22.180	17.40	17.20	17.40	16.78	17.52	122,952	17.227	5.16%
2021-11-15	0	21.30	21.30	21.40	21.20	22.20	181,500	3,923,000	21.614	16.54	16.54	16.62	16.47	17.24	233,673	16.788	-5.33%
2021-11-12	0	22.50	22.05	22.55	21.90	22.85	150,000	3,346,662	22.311	17.48	17.13	17.52	17.01	17.75	193,118	17.330	2.27%
2021-11-11	0	22.00	21.90	22.00	21.35	22.70	235,000	5,191,100	22.090	17.09	17.01	17.09	16.58	17.63	302,552	17.158	2.33%
2021-11-10	0	21.50	21.30	21.50	19.82	21.75	282,500	5,866,085	20.765	16.70	16.54	16.70	15.39	16.89	363,706	16.129	3.37%
2021-11-09	0	20.80	20.80	20.90	20.20	21.05	112,500	2,325,175	20.668	16.16	16.16	16.23	15.69	16.35	144,839	16.054	3.74%
2021-11-08	0	20.05	19.84	20.10	19.60	20.40	127,000	2,560,505	20.161	15.57	15.41	15.61	15.22	15.85	163,507	15.660	2.40%
2021-11-05	0	19.58	19.52	19.62	19.46	20.25	212,500	4,215,775	19.839	15.21	15.16	15.24	15.12	15.73	273,584	15.409	-1.11%
2021-11-04	0	19.80	19.80	19.94	19.80	20.80	250,500	5,070,552	20.242	15.38	15.38	15.49	15.38	16.16	322,507	15.722	-3.88%
2021-11-03	0	20.60	20.15	20.60	19.96	20.75	239,500	4,825,470	20.148	16.00	15.65	16.00	15.50	16.12	308,345	15.650	2.23%
2021-11-02	0	20.15	20.15	20.20	20.15	21.90	130,500	2,671,850	20.474	15.65	15.65	15.69	15.65	17.01	168,013	15.903	-1.95%
2021-11-01	0	20.55	20.45	20.55	20.45	22.10	176,000	3,699,300	21.019	15.96	15.88	15.96	15.88	17.17	226,592	16.326	-3.29%
2021-10-29	0	21.25	21.10	21.30	20.80	21.70	213,000	4,520,275	21.222	16.51	16.39	16.54	16.16	16.85	274,228	16.484	-2.07%
2021-10-28	0	21.70	21.55	21.70	21.60	22.95	180,500	4,000,975	22.166	16.85	16.74	16.85	16.78	17.83	232,386	17.217	-4.41%
2021-10-27	0	22.70	22.70	22.85	22.70	23.45	160,500	3,661,025	22.810	17.63	17.63	17.75	17.63	18.21	206,637	17.717	-1.94%
2021-10-26	0	23.15	23.00	23.15	22.65	23.75	315,500	7,249,925	22.979	17.98	17.86	17.98	17.59	18.45	406,192	17.849	-2.53%
2021-10-25	0	23.75	23.60	23.75	23.50	25.30	298,500	7,148,100	23.947	18.45	18.33	18.45	18.25	19.65	384,305	18.600	-5.57%
2021-10-22	0	25.15	24.80	25.15	24.85	26.00	250,000	6,328,475	25.314	19.53	19.26	19.53	19.30	20.19	321,864	19.662	-0.79%
2021-10-21	0	25.35	25.35	25.40	23.70	26.00	968,000	24,381,875	25.188	19.69	19.69	19.73	18.41	20.19	1,246,256	19.564	4.54%
2021-10-20	0	24.25	23.80	24.25	23.35	24.45	290,500	6,940,400	23.891	18.84	18.49	18.84	18.14	18.99	374,006	18.557	1.04%
2021-10-19	0	24.00	23.70	24.00	23.55	24.80	366,500	8,767,775	23.923	18.64	18.41	18.64	18.29	19.26	471,852	18.582	-0.62%
2021-10-18	0	24.15	24.15	24.35	23.50	24.35	165,500	3,972,275	24.002	18.76	18.76	18.91	18.25	18.91	213,074	18.643	0.42%
2021-10-15	0	24.05	23.60	24.05	23.20	24.45	412,500	9,870,075	23.927	18.68	18.33	18.68	18.02	18.99	531,075	18.585	3.89%
2021-10-12	0	23.15	23.10	23.70	23.15	24.50	395,000	9,422,637	23.855	17.98	17.94	18.41	17.98	19.03	508,545	18.529	-0.86%
2021-10-11	0	23.35	23.35	23.70	22.80	24.15	292,500	6,897,025	23.580	18.14	18.14	18.41	17.71	18.76	376,581	18.315	-1.06%
2021-10-08	0	23.60	23.55	23.70	23.50	24.80	337,000	8,045,500	23.874	18.33	18.29	18.41	18.25	19.26	433,872	18.543	-4.84%
2021-10-07	0	24.80	24.65	24.80	22.45	24.80	409,000	9,848,775	24.080	19.26	19.15	19.26	17.44	19.26	526,569	18.704	10.22%
2021-10-06	0	22.50	22.40	22.50	22.45	23.20	283,000	6,489,225	22.930	17.48	17.40	17.48	17.44	18.02	364,350	17.810	-3.85%
2021-10-05	0	23.40	23.40	24.00	23.05	24.00	321,000	7,502,675	23.373	18.18	18.18	18.64	17.90	18.64	413,273	18.154	-1.97%
2021-10-04	0	24.25	24.20	24.55	21.50	24.65	696,500	16,220,975	23.289	18.54	18.50	18.77	16.44	18.85	910,950	17.807	11.24%
2021-09-30	0	21.80	21.70	21.80	20.80	21.90	338,500	7,151,303	21.126	16.67	16.59	16.67	15.90	16.74	442,723	16.153	2.83%
2021-09-29	0	21.20	20.90	21.30	20.90	21.65	232,500	4,963,172	21.347	16.21	15.98	16.29	15.98	16.55	304,086	16.322	-4.72%
2021-09-28	0	22.25	22.25	22.50	20.95	22.60	343,000	7,526,950	21.944	17.01	17.01	17.20	16.02	17.28	448,608	16.778	7.23%
2021-09-27	0	20.75	20.30	20.75	19.12	20.95	674,500	13,784,095	20.436	15.87	15.52	15.87	14.62	16.02	882,176	15.625	8.98%
2021-09-24	0	19.04	19.04	19.34	19.00	19.46	243,500	4,697,330	19.291	14.56	14.56	14.79	14.53	14.88	318,473	14.750	-1.75%
2021-09-23	0	19.38	19.32	19.38	19.34	20.60	289,500	5,774,650	19.947	14.82	14.77	14.82	14.79	15.75	378,636	15.251	-0.51%
2021-09-21	0	19.48	19.22	19.48	18.58	19.56	119,500	2,269,410	18.991	14.89	14.70	14.89	14.21	14.96	156,294	14.520	4.39%
2021-09-20	0	18.66	18.42	18.72	18.14	18.80	288,500	5,317,480	18.431	14.27	14.08	14.31	13.87	14.37	377,328	14.092	-4.11%
2021-09-17	0	19.46	19.26	19.46	18.00	19.66	529,784	9,951,115	18.783	14.88	14.73	14.88	13.76	15.03	692,902	14.361	8.11%
2021-09-16	0	18.00	17.70	18.00	17.42	19.22	1,430,500	25,574,000	17.878	13.76	13.53	13.76	13.32	14.70	1,870,945	13.669	-6.35%
2021-09-15	0	19.22	19.22	19.34	19.20	20.40	237,500	4,701,030	19.794	14.70	14.70	14.79	14.68	15.60	310,625	15.134	-5.55%
2021-09-14	0	20.35	20.40	20.60	20.30	21.35	205,000	4,270,500	20.832	15.56	15.60	15.75	15.52	16.32	268,119	15.928	-4.46%
2021-09-13	0	21.30	21.15	21.30	20.65	21.40	152,500	3,218,275	21.103	16.29	16.17	16.29	15.79	16.36	199,454	16.135	-0.23%
2021-09-10	0	21.35	21.20	21.35	20.95	21.80	121,000	2,590,325	21.408	16.32	16.21	16.32	16.02	16.67	158,255	16.368	0.95%
2021-09-09	0	21.15	20.85	21.15	20.90	22.05	193,000	4,103,525	21.262	16.17	15.94	16.17	15.98	16.86	252,424	16.256	-4.08%
2021-09-08	0	22.05	21.85	22.05	21.35	22.65	353,000	7,814,450	22.137	16.86	16.71	16.86	16.32	17.32	461,687	16.926	3.28%
2021-09-07	0	21.35	21.35	21.45	21.10	22.50	306,000	6,629,825	21.666	16.32	16.32	16.40	16.13	17.20	400,216	16.566	-4.04%
2021-09-06	0	22.25	22.10	22.35	22.10	23.60	145,500	3,275,150	22.510	17.01	16.90	17.09	16.90	18.04	190,299	17.211	-2.84%
2021-09-03	0	22.90	22.85	22.90	22.70	23.95	220,000	5,129,375	23.315	17.51	17.47	17.51	17.36	18.31	287,737	17.827	-4.18%
2021-09-02	0	23.90	23.70	23.90	23.05	24.00	131,500	3,128,575	23.791	18.27	18.12	18.27	17.62	18.35	171,988	18.191	5.05%
2021-09-01	0	22.75	22.75	22.95	21.90	23.60	190,000	4,337,950	22.831	17.39	17.39	17.55	16.74	18.04	248,500	17.457	1.79%
2021-08-31	0	22.35	22.35	22.40	20.90	22.35	389,000	8,392,250	21.574	17.09	17.09	17.13	15.98	17.09	508,772	16.495	0.68%
2021-08-30	0	22.20	21.55	22.20	20.90	22.20	221,500	4,719,775	21.308	16.97	16.48	16.97	15.98	16.97	289,699	16.292	1.37%
2021-08-27	0	21.90	21.60	22.00	21.55	22.65	80,000	1,754,050	21.926	16.74	16.52	16.82	16.48	17.32	104,632	16.764	-1.79%
2021-08-26	0	22.30	21.85	22.35	21.80	22.85	166,214	3,731,978	22.453	17.05	16.71	17.09	16.67	17.47	217,391	17.167	-3.04%
2021-08-25	0	23.00	23.00	23.40	22.00	23.40	244,500	5,583,200	22.835	17.59	17.59	17.89	16.82	17.89	319,781	17.459	2.68%
2021-08-24	0	22.40	22.15	22.40	21.70	22.65	273,000	6,053,400	22.174	17.13	16.94	17.13	16.59	17.32	357,056	16.954	5.41%
2021-08-23	0	21.25	20.95	21.25	20.90	21.65	246,500	5,250,625	21.301	16.25	16.02	16.25	15.98	16.55	322,396	16.286	5.72%
2021-08-20	0	20.10	20.10	20.75	20.05	22.10	1,307,000	27,187,600	20.802	15.37	15.37	15.87	15.33	16.90	1,709,420	15.905	-9.87%
2021-08-19	0	22.30	21.95	22.30	21.95	23.50	410,000	9,221,075	22.490	17.05	16.78	17.05	16.78	17.97	536,237	17.196	-4.50%
2021-08-18	0	23.35	23.25	23.45	23.10	24.00	105,000	2,476,775	23.588	17.85	17.78	17.93	17.66	18.35	137,329	18.035	-1.06%
2021-08-17	0	23.60	23.40	23.60	23.25	24.45	377,500	8,900,250	23.577	18.04	17.89	18.04	17.78	18.69	493,731	18.027	-2.88%
2021-08-16	0	24.30	24.30	24.50	24.00	24.75	114,500	2,792,725	24.391	18.58	18.58	18.73	18.35	18.92	149,754	18.649	-1.62%
2021-08-13	0	24.70	24.70	25.00	24.40	25.55	100,000	2,474,175	24.742	18.89	18.89	19.11	18.66	19.54	130,790	18.917	-3.33%
2021-08-12	0	25.55	25.35	25.55	25.35	26.85	65,000	1,672,575	25.732	19.54	19.38	19.54	19.38	20.53	85,013	19.674	-2.11%
2021-08-11	0	26.10	25.90	26.05	25.85	27.25	306,500	8,156,131	26.611	19.96	19.80	19.92	19.76	20.83	400,870	20.346	2.76%
2021-08-10	0	25.40	25.35	25.40	24.75	25.55	170,000	4,279,000	25.171	19.42	19.38	19.42	18.92	19.54	222,342	19.245	3.67%
2021-08-09	0	24.50	24.50	24.55	23.30	25.30	626,000	15,297,725	24.437	18.73	18.73	18.77	17.81	19.34	818,743	18.684	1.87%
2021-08-06	0	24.05	23.65	24.05	23.50	24.30	508,000	12,045,200	23.711	18.39	18.08	18.39	17.97	18.58	664,411	18.129	1.91%
2021-08-05	0	23.60	23.60	23.95	23.60	25.45	475,500	11,503,750	24.193	18.04	18.04	18.31	18.04	19.46	621,905	18.498	-6.72%
2021-08-04	0	25.30	25.35	25.60	25.30	26.00	47,500	1,218,825	25.659	19.34	19.38	19.57	19.34	19.88	62,125	19.619	-1.75%
2021-08-03	0	25.75	25.35	25.75	25.30	25.90	258,000	6,607,325	25.610	19.69	19.38	19.69	19.34	19.80	337,437	19.581	-1.90%
2021-08-02	0	26.25	25.70	26.25	25.05	27.00	154,500	3,946,650	25.545	20.07	19.65	20.07	19.15	20.64	202,070	19.531	-2.78%
2021-07-30	0	27.00	26.35	27.00	24.30	27.00	388,500	9,870,850	25.408	20.64	20.15	20.64	18.58	20.64	508,118	19.426	1.89%
2021-07-29	0	26.50	26.05	26.50	26.25	28.00	318,000	8,636,500	27.159	20.26	19.92	20.26	20.07	21.41	415,911	20.765	-0.56%
2021-07-28	0	26.65	26.30	26.65	24.20	26.65	1,014,900	26,059,030	25.676	20.38	20.11	20.38	18.50	20.38	1,327,384	19.632	6.60%
2021-07-27	0	25.00	24.90	25.00	24.40	28.00	1,033,500	26,956,875	26.083	19.11	19.04	19.11	18.66	21.41	1,351,710	19.943	-7.41%
2021-07-26	0	27.00	26.80	27.00	26.75	29.05	1,100,000	30,370,725	27.610	20.64	20.49	20.64	20.45	22.21	1,438,686	21.110	-9.40%
2021-07-23	0	29.80	29.50	29.80	27.05	30.85	684,000	20,477,525	29.938	22.78	22.56	22.78	20.68	23.59	894,601	22.890	-3.87%
2021-07-22	0	31.00	30.75	31.00	30.50	31.05	247,000	7,608,447	30.803	23.70	23.51	23.70	23.32	23.74	323,050	23.552	0.16%
2021-07-21	0	30.95	30.75	30.95	30.70	31.90	159,500	4,945,100	31.004	23.66	23.51	23.66	23.47	24.39	208,609	23.705	-1.28%
2021-07-20	0	31.35	31.30	31.35	30.50	31.35	413,000	12,764,000	30.906	23.97	23.93	23.97	23.32	23.97	540,161	23.630	0.00%
2021-07-19	0	31.35	31.30	31.50	31.20	32.45	246,000	7,793,825	31.682	23.97	23.93	24.08	23.86	24.81	321,742	24.224	-2.94%
2021-07-16	0	32.30	31.90	32.30	31.70	32.65	188,500	6,053,225	32.113	24.70	24.39	24.70	24.24	24.96	246,538	24.553	-1.07%
2021-07-15	0	32.65	32.60	32.70	32.30	33.10	274,000	8,912,750	32.528	24.96	24.93	25.00	24.70	25.31	358,363	24.871	-1.06%
2021-07-14	0	33.00	32.50	33.00	32.15	33.55	468,500	15,355,450	32.776	25.23	24.85	25.23	24.58	25.65	612,749	25.060	0.61%
2021-07-13	0	32.80	32.80	32.90	32.05	33.50	462,000	15,155,525	32.804	25.08	25.08	25.15	24.51	25.61	604,248	25.082	2.34%
2021-07-12	0	32.05	31.65	32.05	30.85	32.75	356,500	11,388,565	31.945	24.51	24.20	24.51	23.59	25.04	466,265	24.425	3.89%
2021-07-09	0	30.85	30.70	30.85	30.60	31.10	208,697	6,418,463	30.755	23.59	23.47	23.59	23.40	23.78	272,954	23.515	-0.64%
2021-07-08	0	31.05	30.65	31.05	30.35	32.55	383,000	11,817,325	30.855	23.74	23.43	23.74	23.21	24.89	500,924	23.591	-4.31%
2021-07-07	0	32.45	31.95	32.45	30.30	32.50	601,000	18,987,800	31.594	24.81	24.43	24.81	23.17	24.85	786,045	24.156	6.05%
2021-07-06	0	30.60	30.60	30.85	30.00	31.60	529,000	16,163,875	30.556	23.40	23.40	23.59	22.94	24.16	691,877	23.362	-1.92%
2021-07-05	0	31.20	31.00	31.40	30.60	32.95	726,079	22,817,503	31.426	23.86	23.70	24.01	23.40	25.19	949,636	24.028	-4.88%
2021-07-02	0	32.80	32.80	32.85	32.15	34.05	360,000	11,817,300	32.826	25.08	25.08	25.12	24.58	26.03	470,843	25.098	-2.53%
2021-06-30	0	33.65	33.65	33.70	32.10	34.80	640,008	21,440,535	33.500	25.73	25.73	25.77	24.54	26.61	837,064	25.614	-3.03%
2021-06-29	0	34.70	34.25	34.70	34.40	35.85	356,000	12,441,850	34.949	26.53	26.19	26.53	26.30	27.41	465,611	26.722	0.00%
2021-06-28	0	34.70	34.70	34.80	33.90	35.20	633,310	21,897,828	34.577	26.53	26.53	26.61	25.92	26.91	828,304	26.437	-0.29%
2021-06-25	0	34.80	34.80	34.95	34.55	36.80	740,000	26,069,875	35.230	26.61	26.61	26.72	26.42	28.14	967,843	26.936	-3.87%
2021-06-24	0	36.20	35.75	36.20	33.10	37.30	895,000	32,034,975	35.793	27.68	27.33	27.68	25.31	28.52	1,170,567	27.367	7.74%
2021-06-23	0	33.60	33.15	33.60	32.55	34.65	634,000	21,391,975	33.741	25.69	25.35	25.69	24.89	26.49	829,206	25.798	3.23%
2021-06-22	0	32.55	32.45	32.55	31.25	32.95	205,000	6,593,950	32.166	24.89	24.81	24.89	23.89	25.19	268,119	24.593	-0.15%
2021-06-21	0	32.60	32.40	32.60	31.50	33.25	616,000	19,986,525	32.446	24.93	24.77	24.93	24.08	25.42	805,664	24.808	1.87%
2021-06-18	0	32.00	31.95	32.00	31.50	32.60	463,000	14,822,775	32.015	24.47	24.43	24.47	24.08	24.93	605,556	24.478	0.79%
2021-06-17	0	31.75	31.55	31.85	31.25	33.00	534,500	17,148,100	32.083	24.28	24.12	24.35	23.89	25.23	699,070	24.530	-0.31%
2021-06-16	0	31.85	31.80	31.85	31.65	33.75	770,000	24,897,975	32.335	24.35	24.31	24.35	24.20	25.80	1,007,080	24.723	-5.63%
2021-06-15	0	33.75	33.50	33.75	32.00	34.30	630,969	20,749,272	32.885	25.80	25.61	25.80	24.47	26.23	825,242	25.143	-0.59%
2021-06-11	0	33.95	33.50	34.00	33.00	35.00	499,500	16,981,575	33.997	25.96	25.61	26.00	25.23	26.76	653,294	25.994	-1.02%
2021-06-10	0	34.30	34.15	34.30	31.90	34.35	1,105,500	37,449,400	33.876	26.23	26.11	26.23	24.39	26.26	1,445,879	25.901	7.19%
2021-06-09	0	32.00	31.90	32.00	31.80	34.25	1,223,500	40,129,100	32.799	24.47	24.39	24.47	24.31	26.19	1,600,211	25.077	-5.88%
2021-06-08	0	34.00	34.00	34.05	30.80	34.45	1,940,000	64,656,225	33.328	26.00	26.00	26.03	23.55	26.34	2,537,318	25.482	8.80%
2021-06-07	0	31.25	31.25	31.50	29.70	32.10	1,643,009	50,886,897	30.972	23.89	23.89	24.08	22.71	24.54	2,148,885	23.681	2.12%
2021-06-04	0	30.60	30.60	30.70	28.25	31.00	1,792,031	53,621,136	29.922	23.40	23.40	23.47	21.60	23.70	2,343,790	22.878	8.32%
2021-06-03	0	28.25	28.05	28.30	27.60	29.45	1,089,500	31,160,825	28.601	21.60	21.45	21.64	21.10	22.52	1,424,953	21.868	0.41%
2021-06-02	0	28.70	28.30	28.70	28.10	29.80	921,500	26,578,362	28.842	21.51	21.21	21.51	21.06	22.34	1,229,385	21.619	0.53%
2021-06-01	0	28.55	28.45	28.60	27.45	29.00	559,000	15,820,025	28.301	21.40	21.33	21.44	20.58	21.74	745,769	21.213	0.18%
2021-05-31	0	28.50	28.50	28.55	24.50	28.80	1,531,000	41,731,275	27.258	21.36	21.36	21.40	18.36	21.59	2,042,528	20.431	16.80%
2021-05-28	0	24.40	24.30	24.40	24.25	25.25	588,500	14,484,575	24.613	18.29	18.21	18.29	18.18	18.93	785,126	18.449	-3.37%
2021-05-27	0	25.25	25.00	25.25	24.55	26.65	1,834,212	46,950,327	25.597	18.93	18.74	18.93	18.40	19.98	2,447,047	19.187	1.61%
2021-05-26	0	24.85	24.85	24.90	23.05	24.85	882,777	21,447,322	24.295	18.63	18.63	18.66	17.28	18.63	1,177,725	18.211	8.75%
2021-05-25	0	22.85	22.85	23.00	22.35	23.15	328,000	7,455,850	22.731	17.13	17.13	17.24	16.75	17.35	437,589	17.038	-0.22%
2021-05-24	0	22.90	22.80	22.90	21.10	23.00	546,000	12,063,325	22.094	17.16	17.09	17.16	15.82	17.24	728,426	16.561	7.51%
2021-05-21	0	21.30	21.15	21.45	21.05	21.85	700,000	15,050,575	21.501	15.97	15.85	16.08	15.78	16.38	933,879	16.116	-0.23%
2021-05-20	0	21.35	21.35	21.50	20.85	21.50	406,000	8,686,625	21.396	16.00	16.00	16.12	15.63	16.12	541,650	16.037	0.95%
2021-05-18	0	21.15	21.05	21.20	19.52	21.20	344,500	7,135,460	20.713	15.85	15.78	15.89	14.63	15.89	459,602	15.525	5.22%
2021-05-17	0	20.10	20.05	20.10	19.90	20.30	146,500	2,953,360	20.159	15.07	15.03	15.07	14.92	15.22	195,448	15.111	0.70%
2021-05-14	0	19.96	19.76	19.96	19.26	20.05	226,500	4,469,370	19.732	14.96	14.81	14.96	14.44	15.03	302,177	14.791	3.21%
2021-05-13	0	19.34	19.32	19.34	19.32	19.74	223,500	4,357,960	19.499	14.50	14.48	14.50	14.48	14.80	298,174	14.615	-2.13%
2021-05-12	0	19.76	19.76	19.84	19.76	20.55	176,000	3,512,495	19.957	14.81	14.81	14.87	14.81	15.40	234,804	14.959	-1.94%
2021-05-11	0	20.15	19.92	20.15	19.70	20.45	395,500	7,876,260	19.915	15.10	14.93	15.10	14.77	15.33	527,642	14.927	-1.95%
2021-05-10	0	20.55	20.35	20.55	20.00	21.00	149,000	3,035,412	20.372	15.40	15.25	15.40	14.99	15.74	198,783	15.270	-0.96%
2021-05-07	0	20.75	20.35	20.75	20.25	21.15	302,500	6,206,075	20.516	15.55	15.25	15.55	15.18	15.85	403,569	15.378	-1.43%
2021-05-06	0	21.05	21.05	21.20	20.20	21.30	280,000	5,811,275	20.755	15.78	15.78	15.89	15.14	15.97	373,552	15.557	3.44%
2021-05-05	0	20.35	20.35	20.45	20.05	20.95	174,500	3,570,800	20.463	15.25	15.25	15.33	15.03	15.70	232,803	15.338	-2.86%
2021-05-04	0	20.95	20.60	20.95	20.20	20.95	192,000	3,940,150	20.522	15.70	15.44	15.70	15.14	15.70	256,150	15.382	2.20%
2021-05-03	0	20.50	20.50	20.90	20.40	21.20	104,500	2,147,425	20.550	15.37	15.37	15.67	15.29	15.89	139,415	15.403	-3.76%
2021-04-30	0	21.30	21.20	21.30	20.50	21.55	395,500	8,307,350	21.005	15.97	15.89	15.97	15.37	16.15	527,642	15.744	-0.70%
2021-04-29	0	21.45	21.45	21.50	21.25	21.55	262,500	5,630,625	21.450	16.08	16.08	16.12	15.93	16.15	350,205	16.078	-0.23%
2021-04-28	0	21.50	21.45	21.50	20.40	22.00	1,036,500	22,203,100	21.421	16.12	16.08	16.12	15.29	16.49	1,382,809	16.057	4.37%
2021-04-27	0	20.60	20.30	20.60	20.10	21.00	418,000	8,621,375	20.625	15.44	15.22	15.44	15.07	15.74	557,659	15.460	3.10%
2021-04-26	0	19.98	19.98	20.25	19.94	21.00	931,000	18,822,020	20.217	14.98	14.98	15.18	14.95	15.74	1,242,060	15.154	-4.86%
2021-04-23	0	21.00	20.60	21.00	20.35	21.10	169,000	3,519,275	20.824	15.74	15.44	15.74	15.25	15.82	225,465	15.609	1.45%
2021-04-22	0	20.70	20.55	20.70	20.30	20.85	283,500	5,810,200	20.495	15.52	15.40	15.52	15.22	15.63	378,221	15.362	0.73%
2021-04-21	0	20.55	20.30	20.55	20.25	21.00	250,500	5,190,125	20.719	15.40	15.22	15.40	15.18	15.74	334,195	15.530	-1.44%
2021-04-20	0	20.85	20.80	21.25	20.60	21.50	323,500	6,788,500	20.985	15.63	15.59	15.93	15.44	16.12	431,586	15.729	-3.02%
2021-04-19	0	21.50	21.35	21.50	21.10	21.70	391,000	8,401,625	21.488	16.12	16.00	16.12	15.82	16.27	521,638	16.106	0.47%
2021-04-16	0	21.40	21.40	21.45	21.20	22.10	285,500	6,194,450	21.697	16.04	16.04	16.08	15.89	16.57	380,889	16.263	0.23%
2021-04-15	0	21.35	21.25	21.40	21.10	21.60	91,000	1,940,519	21.324	16.00	15.93	16.04	15.82	16.19	121,404	15.984	-2.51%
2021-04-14	0	21.90	21.90	22.00	21.30	22.20	411,500	9,027,575	21.938	16.42	16.42	16.49	15.97	16.64	548,988	16.444	1.15%
2021-04-13	0	21.65	21.50	21.65	21.45	22.05	176,500	3,834,800	21.727	16.23	16.12	16.23	16.08	16.53	235,471	16.286	0.23%
2021-04-12	0	21.60	21.60	21.65	21.00	22.25	688,500	14,686,600	21.331	16.19	16.19	16.23	15.74	16.68	918,537	15.989	-2.70%
2021-04-09	0	22.20	22.15	22.20	21.50	23.10	955,500	21,087,450	22.070	16.64	16.60	16.64	16.12	17.31	1,274,745	16.542	-3.90%
2021-04-08	0	23.10	23.05	23.10	22.60	24.10	920,500	21,380,500	23.227	17.31	17.28	17.31	16.94	18.06	1,228,051	17.410	-2.74%
2021-04-07	0	23.75	23.70	23.75	20.65	23.75	1,830,000	41,485,025	22.669	17.80	17.76	17.80	15.48	17.80	2,441,427	16.992	12.03%
2021-04-01	0	21.20	21.20	21.40	19.48	22.55	1,849,000	39,377,050	21.296	15.89	15.89	16.04	14.60	16.90	2,466,776	15.963	7.07%
2021-03-31	0	19.80	19.80	19.82	18.84	20.60	1,382,000	27,049,400	19.573	14.84	14.84	14.86	14.12	15.44	1,843,745	14.671	3.23%
2021-03-30	0	19.18	19.16	19.18	18.50	19.26	539,500	10,235,600	18.972	14.38	14.36	14.38	13.87	14.44	719,754	14.221	1.70%
2021-03-29	0	18.86	18.70	18.86	18.28	19.30	565,000	10,649,200	18.848	14.14	14.02	14.14	13.70	14.47	753,774	14.128	3.63%
2021-03-26	0	18.20	18.00	18.20	17.02	18.20	499,000	8,857,950	17.751	13.64	13.49	13.64	12.76	13.64	665,723	13.306	6.93%
2021-03-25	0	17.02	17.02	17.20	16.20	17.20	256,000	4,309,520	16.834	12.76	12.76	12.89	12.14	12.89	341,533	12.618	0.12%
2021-03-24	0	17.00	16.80	17.00	16.68	17.78	407,500	6,974,640	17.116	12.74	12.59	12.74	12.50	13.33	543,651	12.829	-4.06%
2021-03-23	0	17.72	17.64	17.82	17.60	18.88	400,500	7,275,200	18.165	13.28	13.22	13.36	13.19	14.15	534,312	13.616	-3.90%
2021-03-22	0	18.44	18.34	18.44	17.88	18.58	352,500	6,468,060	18.349	13.82	13.75	13.82	13.40	13.93	470,275	13.754	3.36%
2021-03-19	0	17.84	17.84	17.86	17.42	18.30	755,500	13,541,540	17.924	13.37	13.37	13.39	13.06	13.72	1,007,923	13.435	0.90%
2021-03-18	0	17.68	17.54	17.68	16.82	17.70	510,000	8,878,530	17.409	13.25	13.15	13.25	12.61	13.27	680,398	13.049	5.11%
2021-03-17	0	16.82	16.82	16.84	16.46	16.96	211,000	3,541,820	16.786	12.61	12.61	12.62	12.34	12.71	281,498	12.582	2.19%
2021-03-16	0	16.46	16.36	16.46	16.14	16.50	210,000	3,425,270	16.311	12.34	12.26	12.34	12.10	12.37	280,164	12.226	1.98%
2021-03-15	0	16.14	16.02	16.14	15.96	16.38	349,500	5,633,180	16.118	12.10	12.01	12.10	11.96	12.28	466,273	12.081	2.54%
2021-03-12	0	15.74	15.60	15.74	15.62	15.94	290,000	4,586,270	15.815	11.80	11.69	11.80	11.71	11.95	386,893	11.854	0.25%
2021-03-11	0	15.70	15.62	15.70	15.10	15.72	213,000	3,310,840	15.544	11.77	11.71	11.77	11.32	11.78	284,166	11.651	4.39%
2021-03-10	0	15.04	15.00	15.04	14.86	15.18	113,500	1,708,570	15.053	11.27	11.24	11.27	11.14	11.38	151,422	11.284	2.31%
2021-03-09	0	14.70	14.44	14.70	14.22	14.80	502,000	7,267,080	14.476	11.02	10.82	11.02	10.66	11.09	669,725	10.851	0.68%
2021-03-08	0	14.60	14.60	14.66	14.58	15.02	268,000	3,953,100	14.750	10.94	10.94	10.99	10.93	11.26	357,542	11.056	-3.82%
2021-03-05	0	15.18	14.94	15.20	14.70	15.18	549,000	8,189,620	14.917	11.38	11.20	11.39	11.02	11.38	732,428	11.181	0.40%
2021-03-04	0	15.12	15.12	15.24	15.04	15.86	269,000	4,113,580	15.292	11.33	11.33	11.42	11.27	11.89	358,876	11.462	-5.38%
2021-03-03	0	15.98	15.98	16.04	15.66	16.00	95,500	1,514,210	15.856	11.98	11.98	12.02	11.74	11.99	127,408	11.885	1.40%
2021-03-02	0	15.76	15.68	15.78	15.60	16.00	232,000	3,667,410	15.808	11.81	11.75	11.83	11.69	11.99	309,514	11.849	0.77%
2021-03-01	0	15.64	15.64	15.78	15.44	15.80	422,000	6,566,970	15.562	11.72	11.72	11.83	11.57	11.84	562,996	11.664	1.03%
2021-02-26	0	15.48	15.28	15.50	15.22	16.00	308,500	4,789,970	15.527	11.60	11.45	11.62	11.41	11.99	411,574	11.638	-3.25%
2021-02-25	0	16.00	15.82	16.06	15.26	16.40	672,000	10,763,920	16.018	11.99	11.86	12.04	11.44	12.29	896,524	12.006	5.26%
2021-02-24	0	15.20	15.12	15.20	14.80	15.66	800,500	12,149,820	15.178	11.39	11.33	11.39	11.09	11.74	1,067,958	11.377	2.01%
2021-02-23	0	14.90	14.88	14.90	14.86	15.32	611,500	9,175,620	15.005	11.17	11.15	11.17	11.14	11.48	815,810	11.247	-1.32%
2021-02-22	0	15.10	15.08	15.22	15.10	15.52	196,500	3,003,880	15.287	11.32	11.30	11.41	11.32	11.63	262,153	11.458	-2.58%
2021-02-19	0	15.50	15.42	15.50	15.28	15.60	256,000	3,958,200	15.462	11.62	11.56	11.62	11.45	11.69	341,533	11.590	-3.13%
2021-02-18	0	16.00	15.30	16.00	15.08	16.00	235,000	3,628,190	15.439	11.99	11.47	11.99	11.30	11.99	313,517	11.573	4.30%
2021-02-17	0	15.34	15.22	15.34	15.20	15.66	478,000	7,326,820	15.328	11.50	11.41	11.50	11.39	11.74	637,706	11.489	-3.16%
2021-02-16	0	15.84	15.70	15.84	15.72	15.96	290,000	4,597,060	15.852	11.87	11.77	11.87	11.78	11.96	386,893	11.882	-1.25%
2021-02-11	0	16.04	15.88	16.04	15.80	16.10	78,500	1,253,910	15.973	12.02	11.90	12.02	11.84	12.07	104,728	11.973	0.25%
2021-02-10	0	16.00	15.90	16.00	15.90	16.36	206,500	3,322,700	16.091	11.99	11.92	11.99	11.92	12.26	275,494	12.061	-0.25%
2021-02-09	0	16.04	16.04	16.12	15.76	16.20	327,000	5,250,500	16.057	12.02	12.02	12.08	11.81	12.14	436,255	12.035	0.50%
2021-02-08	0	15.96	15.82	15.96	15.00	16.22	799,500	12,702,170	15.888	11.96	11.86	11.96	11.24	12.16	1,066,624	11.909	7.84%
2021-02-05	0	14.80	14.84	14.90	14.54	15.10	379,000	5,564,580	14.682	11.09	11.12	11.17	10.90	11.32	505,629	11.005	-1.46%
2021-02-04	0	15.02	15.00	15.02	14.60	15.26	280,000	4,149,350	14.819	11.26	11.24	11.26	10.94	11.44	373,552	11.108	-1.57%
2021-02-03	0	15.26	15.04	15.26	14.66	15.46	209,000	3,153,750	15.090	11.44	11.27	11.44	10.99	11.59	278,830	11.311	3.39%
2021-02-02	0	14.76	14.76	14.92	14.68	15.16	619,000	9,220,400	14.896	11.06	11.06	11.18	11.00	11.36	825,816	11.165	0.54%
2021-02-01	0	14.68	14.66	14.68	14.30	14.90	794,500	11,693,530	14.718	11.00	10.99	11.00	10.72	11.17	1,059,953	11.032	0.00%
2021-01-29	0	14.68	14.30	14.88	14.20	15.32	444,500	6,505,680	14.636	11.00	10.72	11.15	10.64	11.48	593,013	10.971	-1.21%
2021-01-28	0	14.86	14.86	14.88	14.82	15.28	412,500	6,193,780	15.015	11.14	11.14	11.15	11.11	11.45	550,322	11.255	-4.01%
2021-01-27	0	15.48	15.30	15.48	15.02	15.76	576,500	8,832,460	15.321	11.60	11.47	11.60	11.26	11.81	769,116	11.484	-1.65%
2021-01-26	0	15.74	15.34	15.74	15.32	15.96	450,000	7,049,130	15.665	11.80	11.50	11.80	11.48	11.96	600,351	11.742	-1.99%
2021-01-25	0	16.06	16.04	16.06	16.00	16.68	459,000	7,448,880	16.228	12.04	12.02	12.04	11.99	12.50	612,358	12.164	-1.83%
2021-01-22	0	16.36	16.30	16.36	15.94	16.74	590,500	9,659,280	16.358	12.26	12.22	12.26	11.95	12.55	787,794	12.261	-2.97%
2021-01-21	0	16.86	16.70	16.88	16.04	17.36	1,083,500	18,201,200	16.799	12.64	12.52	12.65	12.02	13.01	1,445,512	12.592	5.11%
2021-01-20	0	16.04	16.04	16.06	15.60	16.14	781,000	12,444,680	15.934	12.02	12.02	12.04	11.69	12.10	1,041,943	11.944	3.62%
2021-01-19	0	15.48	15.38	15.48	15.02	16.14	797,000	12,457,610	15.631	11.60	11.53	11.60	11.26	12.10	1,063,288	11.716	0.00%
2021-01-18	0	15.48	15.46	15.48	15.42	16.38	1,135,000	18,045,540	15.899	11.60	11.59	11.60	11.56	12.28	1,514,219	11.917	1.04%
2021-01-15	0	15.32	15.24	15.36	14.46	15.46	632,000	9,558,460	15.124	11.48	11.42	11.51	10.84	11.59	843,160	11.336	5.80%
2021-01-14	0	14.48	14.48	14.58	14.34	14.88	441,500	6,397,600	14.491	10.85	10.85	10.93	10.75	11.15	589,011	10.862	-2.29%
2021-01-13	0	14.82	14.82	14.84	14.60	15.14	526,000	7,829,600	14.885	11.11	11.11	11.12	10.94	11.35	701,744	11.157	-1.20%
2021-01-12	0	15.00	15.00	15.06	14.86	15.56	510,000	7,713,440	15.124	11.24	11.24	11.29	11.14	11.66	680,398	11.337	-0.53%
2021-01-11	0	15.08	15.02	15.08	15.02	16.34	532,500	8,327,930	15.639	11.30	11.26	11.30	11.26	12.25	710,415	11.723	-5.40%
2021-01-08	0	15.94	15.94	16.00	15.64	16.30	601,500	9,609,630	15.976	11.95	11.95	11.99	11.72	12.22	802,469	11.975	-1.85%
2021-01-07	0	16.24	16.16	16.24	15.24	16.44	912,500	14,560,710	15.957	12.17	12.11	12.17	11.42	12.32	1,217,378	11.961	3.97%
2021-01-06	0	15.62	15.62	15.66	14.20	16.52	2,448,500	38,026,660	15.531	11.71	11.71	11.74	10.64	12.38	3,266,577	11.641	13.19%
2021-01-05	0	13.80	13.68	13.80	13.58	14.12	208,500	2,876,360	13.795	10.34	10.25	10.34	10.18	10.58	278,163	10.341	-1.43%
2021-01-04	0	14.00	13.94	14.00	13.66	14.20	267,500	3,727,240	13.934	10.49	10.45	10.49	10.24	10.64	356,875	10.444	-1.96%
2020-12-31	0	14.28	14.28	14.30	13.50	14.28	380,500	5,263,210	13.832	10.70	10.70	10.72	10.12	10.70	507,630	10.368	2.88%
2020-12-30	0	13.88	13.74	13.88	13.38	13.88	229,000	3,125,820	13.650	10.40	10.30	10.40	10.03	10.40	305,512	10.231	2.97%
2020-12-29	0	13.48	13.38	13.48	13.32	13.52	118,000	1,586,510	13.445	10.10	10.03	10.10	9.984	10.13	157,425	10.078	0.45%
2020-12-28	0	13.42	13.42	13.54	13.42	13.78	196,000	2,646,420	13.502	10.06	10.06	10.15	10.06	10.33	261,486	10.121	-2.89%
2020-12-24	0	13.82	13.66	13.82	13.42	13.82	39,500	534,430	13.530	10.36	10.24	10.36	10.06	10.36	52,697	10.141	1.02%
2020-12-23	0	13.68	13.60	13.68	13.26	14.00	209,500	2,853,300	13.620	10.25	10.19	10.25	9.939	10.49	279,497	10.209	-2.84%
2020-12-22	0	14.08	14.00	14.08	13.60	14.24	242,500	3,327,230	13.721	10.55	10.49	10.55	10.19	10.67	323,522	10.284	0.43%
2020-12-21	0	14.02	14.02	14.16	13.60	14.20	282,500	3,961,460	14.023	10.51	10.51	10.61	10.19	10.64	376,887	10.511	3.85%
2020-12-18	0	13.50	13.50	13.60	13.28	13.60	174,500	2,342,550	13.424	10.12	10.12	10.19	9.954	10.19	232,803	10.062	1.20%
2020-12-17	0	13.34	13.34	13.36	13.22	13.70	85,000	1,139,910	13.411	9.999	9.999	10.01	9.909	10.27	113,400	10.052	0.30%
2020-12-16	0	13.30	13.30	13.40	13.28	13.86	356,500	4,822,730	13.528	9.969	9.969	10.04	9.954	10.39	475,611	10.140	-1.63%
2020-12-15	0	13.52	13.52	13.60	13.50	13.70	120,500	1,640,230	13.612	10.13	10.13	10.19	10.12	10.27	160,761	10.203	-1.74%
2020-12-14	0	13.76	13.70	13.76	13.50	13.94	153,500	2,108,460	13.736	10.31	10.27	10.31	10.12	10.45	204,786	10.296	2.08%
2020-12-11	0	13.48	13.38	13.48	13.30	13.90	282,500	3,819,820	13.521	10.10	10.03	10.10	9.969	10.42	376,887	10.135	-2.88%
2020-12-10	0	13.88	13.88	14.10	13.70	14.10	179,000	2,479,460	13.852	10.40	10.40	10.57	10.27	10.57	238,806	10.383	-0.14%
2020-12-09	0	13.90	13.80	13.90	13.84	14.42	138,500	1,944,550	14.040	10.42	10.34	10.42	10.37	10.81	184,775	10.524	-0.14%
2020-12-08	0	13.92	13.88	13.92	13.90	14.48	432,000	6,085,850	14.088	10.43	10.40	10.43	10.42	10.85	576,337	10.560	-4.66%
2020-12-07	0	14.60	14.54	14.60	14.54	15.20	282,500	4,179,840	14.796	10.94	10.90	10.94	10.90	11.39	376,887	11.090	-3.82%
2020-12-04	0	15.18	15.20	15.22	14.94	15.28	105,000	1,582,950	15.076	11.38	11.39	11.41	11.20	11.45	140,082	11.300	1.47%
2020-12-03	0	14.96	14.96	15.00	14.96	15.20	86,500	1,301,810	15.050	11.21	11.21	11.24	11.21	11.39	115,401	11.281	-1.19%
2020-12-02	0	15.14	15.14	15.32	15.04	15.70	145,500	2,217,790	15.243	11.35	11.35	11.48	11.27	11.77	194,113	11.425	-3.69%
2020-12-01	0	15.72	15.54	15.76	14.88	15.80	214,000	3,304,920	15.444	11.78	11.65	11.81	11.15	11.84	285,500	11.576	4.80%
2020-11-30	0	15.00	15.00	15.10	15.00	15.60	139,000	2,120,840	15.258	11.24	11.24	11.32	11.24	11.69	185,442	11.437	-2.47%
2020-11-27	0	15.38	15.30	15.38	14.58	15.58	285,000	4,297,190	15.078	11.53	11.47	11.53	10.93	11.68	380,222	11.302	3.92%
2020-11-26	0	14.80	14.74	14.80	14.70	15.28	441,500	6,598,370	14.945	11.09	11.05	11.09	11.02	11.45	589,011	11.202	-1.99%
2020-11-25	0	15.10	15.08	15.10	15.10	15.46	173,500	2,649,000	15.268	11.32	11.30	11.32	11.32	11.59	231,469	11.444	-2.33%
2020-11-24	0	15.46	15.46	15.50	15.46	16.38	173,000	2,730,600	15.784	11.59	11.59	11.62	11.59	12.28	230,802	11.831	-5.04%
2020-11-23	0	16.28	16.16	16.28	15.76	16.52	528,000	8,553,580	16.200	12.20	12.11	12.20	11.81	12.38	704,412	12.143	0.37%
2020-11-20	0	16.22	16.08	16.28	15.78	16.44	401,500	6,453,090	16.072	12.16	12.05	12.20	11.83	12.32	535,647	12.047	2.01%
2020-11-19	0	15.90	15.80	15.90	15.10	15.90	238,000	3,675,170	15.442	11.92	11.84	11.92	11.32	11.92	317,519	11.575	3.11%
2020-11-18	0	15.42	15.30	15.42	15.20	15.60	198,500	3,068,950	15.461	11.56	11.47	11.56	11.39	11.69	264,822	11.589	0.00%
2020-11-17	0	15.42	15.34	15.42	14.98	15.60	549,000	8,427,820	15.351	11.56	11.50	11.56	11.23	11.69	732,428	11.507	2.39%
2020-11-16	0	15.06	14.96	15.06	14.44	15.18	353,500	5,251,630	14.856	11.29	11.21	11.29	10.82	11.38	471,609	11.136	3.15%
2020-11-13	0	14.60	14.40	14.60	14.40	14.68	63,000	915,800	14.537	10.94	10.79	10.94	10.79	11.00	84,049	10.896	0.14%
2020-11-12	0	14.58	14.36	14.58	14.30	14.80	111,500	1,616,520	14.498	10.93	10.76	10.93	10.72	11.09	148,754	10.867	1.11%
2020-11-11	0	14.42	14.24	14.42	14.10	14.90	128,000	1,840,480	14.379	10.81	10.67	10.81	10.57	11.17	170,767	10.778	-3.48%
2020-11-10	0	14.94	14.90	14.94	14.76	15.26	242,500	3,618,510	14.922	11.20	11.17	11.20	11.06	11.44	323,522	11.185	-1.58%
2020-11-09	0	15.18	14.86	15.18	14.86	15.88	510,000	7,884,570	15.460	11.38	11.14	11.38	11.14	11.90	680,398	11.588	-1.04%
2020-11-06	0	15.34	15.26	15.34	15.20	15.68	422,500	6,510,760	15.410	11.50	11.44	11.50	11.39	11.75	563,663	11.551	0.13%
2020-11-05	0	15.32	15.32	15.36	14.68	15.56	895,500	13,504,200	15.080	11.48	11.48	11.51	11.00	11.66	1,194,699	11.303	5.66%
2020-11-04	0	14.50	14.50	14.68	13.68	14.66	321,500	4,601,660	14.313	10.87	10.87	11.00	10.25	10.99	428,917	10.729	5.07%
2020-11-03	0	13.80	13.80	14.08	13.68	14.36	245,000	3,418,470	13.953	10.34	10.34	10.55	10.25	10.76	326,858	10.459	0.29%
2020-11-02	0	13.76	13.74	13.76	13.42	14.04	517,500	7,128,600	13.775	10.31	10.30	10.31	10.06	10.52	690,404	10.325	1.78%
2020-10-30	0	13.52	13.42	13.54	13.34	14.22	314,500	4,277,020	13.599	10.13	10.06	10.15	9.999	10.66	419,579	10.194	-4.38%
2020-10-29	0	14.14	14.10	14.18	13.30	14.20	560,000	7,789,600	13.910	10.60	10.57	10.63	9.969	10.64	747,103	10.426	5.68%
2020-10-28	0	13.38	13.34	13.38	13.06	13.50	122,000	1,625,450	13.323	10.03	9.999	10.03	9.789	10.12	162,762	9.9867	0.90%
2020-10-27	0	13.26	13.10	13.26	12.82	13.62	225,000	2,975,580	13.225	9.939	9.819	9.939	9.609	10.21	300,176	9.9128	-2.36%
2020-10-23	0	13.58	13.44	13.58	13.40	13.78	215,000	2,924,220	13.601	10.18	10.07	10.18	10.04	10.33	286,834	10.195	-0.88%
2020-10-22	0	13.70	13.58	13.70	13.48	14.24	477,000	6,535,960	13.702	10.27	10.18	10.27	10.10	10.67	636,372	10.271	-2.42%
2020-10-21	0	14.04	13.94	14.04	13.80	15.50	464,500	6,585,660	14.178	10.52	10.45	10.52	10.34	11.62	619,696	10.627	-3.84%
2020-10-20	0	14.60	14.40	14.60	14.20	14.70	361,000	5,186,530	14.367	10.94	10.79	10.94	10.64	11.02	481,615	10.769	0.55%
2020-10-19	0	14.52	14.28	14.52	14.04	15.82	493,000	7,316,060	14.840	10.88	10.70	10.88	10.52	11.86	657,718	11.123	-7.63%
2020-10-16	0	15.72	15.70	15.72	15.48	16.14	390,000	6,172,100	15.826	11.78	11.77	11.78	11.60	12.10	520,304	11.862	0.77%
2020-10-15	0	15.60	15.60	15.62	15.42	16.08	304,000	4,764,110	15.671	11.69	11.69	11.71	11.56	12.05	405,570	11.747	-3.35%
2020-10-14	0	16.14	16.14	16.28	16.00	16.50	315,000	5,143,710	16.329	12.10	12.10	12.20	11.99	12.37	420,246	12.240	-0.86%
2020-10-12	0	16.28	16.26	16.28	15.40	16.36	600,000	9,547,120	15.912	12.20	12.19	12.20	11.54	12.26	800,468	11.927	2.91%
2020-10-09	0	15.82	15.82	15.84	15.66	15.90	213,500	3,376,190	15.814	11.86	11.86	11.87	11.74	11.92	284,833	11.853	-0.75%
2020-10-08	0	15.94	15.80	15.90	15.68	15.98	157,500	2,493,090	15.829	11.95	11.84	11.92	11.75	11.98	210,123	11.865	-0.50%
2020-10-07	0	16.02	16.02	16.06	15.70	16.14	274,000	4,354,200	15.891	12.01	12.01	12.04	11.77	12.10	365,547	11.911	0.25%
2020-10-06	0	15.98	15.98	16.02	15.70	16.00	84,500	1,346,600	15.936	11.98	11.98	12.01	11.77	11.99	112,733	11.945	1.40%
2020-10-05	0	15.76	15.66	15.72	15.52	16.20	98,500	1,562,590	15.864	11.81	11.74	11.78	11.63	12.14	131,410	11.891	-1.25%
2020-09-30	0	15.96	15.80	15.96	15.38	15.96	277,000	4,346,890	15.693	11.96	11.84	11.96	11.53	11.96	369,549	11.763	2.57%
2020-09-29	0	15.56	15.54	15.56	15.30	15.78	286,000	4,436,630	15.513	11.66	11.65	11.66	11.47	11.83	381,556	11.628	1.17%
2020-09-28	0	15.38	15.24	15.38	15.20	16.04	271,500	4,162,150	15.330	11.53	11.42	11.53	11.39	12.02	362,212	11.491	-1.79%
2020-09-25	0	15.66	15.66	15.68	15.46	17.04	418,500	6,677,420	15.956	11.74	11.74	11.75	11.59	12.77	558,326	11.960	-4.98%
2020-09-24	0	16.48	16.36	16.48	16.34	16.80	201,500	3,323,040	16.492	12.35	12.26	12.35	12.25	12.59	268,824	12.361	-3.85%
2020-09-23	0	17.14	17.14	17.18	16.82	17.18	116,000	1,973,920	17.017	12.85	12.85	12.88	12.61	12.88	154,757	12.755	1.90%
2020-09-22	0	16.82	16.82	16.98	16.42	17.20	387,500	6,503,830	16.784	12.61	12.61	12.73	12.31	12.89	516,969	12.581	-1.06%
2020-09-21	0	17.00	17.00	17.10	16.98	17.96	421,500	7,255,530	17.214	12.74	12.74	12.82	12.73	13.46	562,329	12.903	-5.35%
2020-09-18	0	17.96	17.80	18.02	17.86	18.32	501,000	9,046,600	18.057	13.46	13.34	13.51	13.39	13.73	668,391	13.535	-2.71%
2020-09-17	0	18.46	18.18	18.46	17.98	18.62	404,500	7,388,370	18.265	13.84	13.63	13.84	13.48	13.96	539,649	13.691	-0.97%
2020-09-16	0	18.64	18.62	18.64	18.00	18.72	451,000	8,251,960	18.297	13.97	13.96	13.97	13.49	14.03	601,685	13.715	3.56%
2020-09-15	0	18.00	17.90	18.00	17.82	18.36	440,500	7,928,400	17.999	13.49	13.42	13.49	13.36	13.76	587,677	13.491	0.11%
2020-09-14	0	17.98	17.98	18.00	17.40	18.08	594,000	10,548,100	17.758	13.48	13.48	13.49	13.04	13.55	792,463	13.311	3.33%
2020-09-11	0	17.40	17.38	17.40	16.80	17.44	507,500	8,710,820	17.164	13.04	13.03	13.04	12.59	13.07	677,063	12.866	2.47%
2020-09-10	0	16.98	16.96	16.98	16.60	17.50	1,412,500	24,185,380	17.122	12.73	12.71	12.73	12.44	13.12	1,884,435	12.834	2.78%
2020-09-09	0	16.52	16.44	16.52	16.30	16.74	428,000	7,040,790	16.450	12.38	12.32	12.38	12.22	12.55	571,001	12.331	-0.72%
2020-09-08	0	16.64	16.56	16.66	16.30	17.18	827,000	13,849,640	16.747	12.47	12.41	12.49	12.22	12.88	1,103,312	12.553	-0.72%
2020-09-07	0	16.76	16.60	16.76	16.30	17.58	995,000	16,886,100	16.971	12.56	12.44	12.56	12.22	13.18	1,327,443	12.721	2.20%
2020-09-04	0	16.40	16.30	16.42	16.00	16.50	634,000	10,329,550	16.293	12.29	12.22	12.31	11.99	12.37	845,828	12.212	-2.61%
2020-09-03	0	16.84	16.84	17.00	16.30	17.24	817,000	13,697,750	16.766	12.62	12.62	12.74	12.22	12.92	1,089,971	12.567	2.68%
2020-09-02	0	16.40	16.32	16.40	16.22	16.84	1,399,500	22,992,580	16.429	12.29	12.23	12.29	12.16	12.62	1,867,092	12.315	-3.42%
2020-09-01	0	16.98	16.78	16.98	16.68	17.24	1,027,000	17,332,950	16.877	12.73	12.58	12.73	12.50	12.92	1,370,134	12.651	-0.47%
2020-08-31	0	17.06	17.06	17.08	16.96	18.30	3,295,500	57,039,510	17.308	12.79	12.79	12.80	12.71	13.72	4,396,571	12.974	-7.78%
2020-08-28	0	18.50	18.50	18.60	18.44	19.70	1,906,500	36,619,100	19.208	13.87	13.87	13.94	13.82	14.77	2,543,487	14.397	-2.32%
2020-08-27	0	18.94	18.94	19.00	17.76	19.26	1,195,500	22,340,750	18.687	14.20	14.20	14.24	13.31	14.44	1,594,933	14.007	3.38%
2020-08-26	0	18.32	18.32	18.40	17.66	19.90	2,435,777	45,348,472	18.618	13.73	13.73	13.79	13.24	14.92	3,249,603	13.955	-8.31%
2020-08-25	0	19.98	19.64	19.98	19.00	19.98	1,882,500	36,479,280	19.378	14.98	14.72	14.98	14.24	14.98	2,511,468	14.525	-0.10%
2020-08-24	0	20.00	19.92	20.00	19.12	20.55	1,480,000	29,357,665	19.836	14.99	14.93	14.99	14.33	15.40	1,974,488	14.868	-0.50%
2020-08-21	0	20.10	20.00	20.10	18.92	21.20	2,686,500	54,203,105	20.176	15.07	14.99	15.07	14.18	15.89	3,584,096	15.123	1.93%
2020-08-20	0	19.72	19.68	19.70	19.06	19.88	1,068,000	20,935,340	19.602	14.78	14.75	14.77	14.29	14.90	1,424,833	14.693	2.18%
2020-08-19	0	19.30	19.12	19.30	18.80	19.38	628,500	12,000,590	19.094	14.47	14.33	14.47	14.09	14.53	838,490	14.312	1.79%
2020-08-18	0	18.96	18.96	19.00	18.44	19.02	950,000	17,798,850	18.736	14.21	14.21	14.24	13.82	14.26	1,267,408	14.044	1.61%
2020-08-17	0	18.66	18.52	18.66	18.32	19.00	595,500	11,162,460	18.745	13.99	13.88	13.99	13.73	14.24	794,465	14.050	0.97%
2020-08-14	0	18.48	18.44	18.48	18.00	18.58	487,000	8,955,450	18.389	13.85	13.82	13.85	13.49	13.93	649,713	13.784	2.44%
2020-08-13	0	18.04	17.94	18.04	17.94	18.46	806,000	14,661,400	18.190	13.52	13.45	13.52	13.45	13.84	1,075,295	13.635	0.22%
2020-08-12	0	18.00	18.00	18.06	17.60	18.76	1,418,500	25,487,660	17.968	13.49	13.49	13.54	13.19	14.06	1,892,440	13.468	-5.06%
2020-08-11	0	18.96	18.84	18.96	18.54	19.60	839,500	16,001,060	19.060	14.21	14.12	14.21	13.90	14.69	1,119,988	14.287	0.74%
2020-08-10	0	18.82	18.82	18.84	18.34	19.66	1,126,500	21,280,660	18.891	14.11	14.11	14.12	13.75	14.74	1,502,879	14.160	-0.95%
2020-08-07	0	19.00	18.98	19.00	18.64	19.38	1,066,000	20,220,880	18.969	14.24	14.23	14.24	13.97	14.53	1,422,165	14.218	-1.96%
2020-08-06	0	19.38	19.30	19.38	18.24	20.10	3,410,000	65,596,465	19.237	14.53	14.47	14.53	13.67	15.07	4,549,327	14.419	5.33%
2020-08-05	0	18.40	18.30	18.40	17.90	18.76	2,251,000	41,151,990	18.282	13.79	13.72	13.79	13.42	14.06	3,003,089	13.703	0.55%
2020-08-04	0	18.30	18.28	18.30	18.06	19.16	3,080,500	57,044,640	18.518	13.72	13.70	13.72	13.54	14.36	4,109,736	13.880	1.10%
2020-08-03	0	18.10	18.00	18.10	17.60	18.90	2,361,000	42,616,770	18.050	13.57	13.49	13.57	13.19	14.17	3,149,842	13.530	-1.52%
2020-07-31	0	18.38	18.30	18.38	18.18	19.48	670,000	12,379,370	18.477	13.78	13.72	13.78	13.63	14.60	893,856	13.849	-0.33%
2020-07-30	0	18.44	18.44	18.58	18.10	19.64	1,373,500	25,972,840	18.910	13.82	13.82	13.93	13.57	14.72	1,832,405	14.174	2.56%
2020-07-29	0	17.98	17.92	17.98	17.72	18.60	1,301,000	23,487,550	18.053	13.48	13.43	13.48	13.28	13.94	1,735,681	13.532	-1.21%
2020-07-28	0	18.20	18.04	18.20	17.86	18.76	791,000	14,424,440	18.236	13.64	13.52	13.64	13.39	14.06	1,055,284	13.669	0.44%
2020-07-27	0	18.12	17.94	18.12	17.88	19.04	1,032,500	18,737,020	18.147	13.58	13.45	13.58	13.40	14.27	1,377,472	13.602	-3.82%
2020-07-24	0	18.84	18.80	18.84	18.50	20.10	1,231,000	23,462,710	19.060	14.12	14.09	14.12	13.87	15.07	1,642,294	14.287	-6.03%
2020-07-23	0	20.05	20.05	20.40	18.90	21.20	1,973,000	39,169,310	19.853	15.03	15.03	15.29	14.17	15.89	2,632,206	14.881	2.30%
2020-07-22	0	19.60	19.30	19.60	18.42	20.65	4,719,440	92,694,084	19.641	14.69	14.47	14.69	13.81	15.48	6,296,268	14.722	13.29%
2020-07-21	0	17.30	17.12	17.30	16.42	17.48	948,500	16,296,620	17.181	12.97	12.83	12.97	12.31	13.10	1,265,407	12.879	1.88%
2020-07-20	0	16.98	16.90	16.98	15.50	17.18	1,874,500	31,243,080	16.667	12.73	12.67	12.73	11.62	12.88	2,500,796	12.493	11.71%
2020-07-17	0	15.20	15.12	15.22	14.82	15.38	627,500	9,447,410	15.056	11.39	11.33	11.41	11.11	11.53	837,156	11.285	3.68%
2020-07-16	0	14.66	14.62	14.66	14.38	16.50	1,171,000	17,839,250	15.234	10.99	10.96	10.99	10.78	12.37	1,562,247	11.419	-9.62%
2020-07-15	0	16.22	16.20	16.22	15.60	16.88	900,500	14,551,700	16.160	12.16	12.14	12.16	11.69	12.65	1,201,369	12.113	-0.73%
2020-07-14	0	16.34	16.22	16.34	15.28	16.50	813,500	13,026,480	16.013	12.25	12.16	12.25	11.45	12.37	1,085,301	12.003	-1.33%
2020-07-13	0	16.56	16.56	16.60	15.90	17.10	1,489,500	24,818,030	16.662	12.41	12.41	12.44	11.92	12.82	1,987,162	12.489	6.15%
2020-07-10	0	15.60	15.50	15.60	14.70	15.76	1,083,000	16,637,450	15.362	11.69	11.62	11.69	11.02	11.81	1,444,845	11.515	2.50%
2020-07-09	0	15.22	15.20	15.22	14.54	15.94	2,736,000	41,636,160	15.218	11.41	11.39	11.41	10.90	11.95	3,650,134	11.407	4.97%
2020-07-08	0	14.50	14.50	14.52	12.66	14.64	3,530,000	49,294,070	13.964	10.87	10.87	10.88	9.489	10.97	4,709,420	10.467	13.99%
2020-07-07	0	12.72	12.70	12.72	12.38	12.98	437,000	5,540,480	12.678	9.534	9.519	9.534	9.280	9.729	583,008	9.5033	0.47%
2020-07-06	0	12.66	12.66	12.70	12.38	13.06	949,000	12,014,420	12.660	9.489	9.489	9.519	9.280	9.789	1,266,074	9.4895	-3.65%
2020-07-03	0	13.14	13.00	13.14	12.86	13.50	615,000	8,107,530	13.183	9.849	9.744	9.849	9.639	10.12	820,480	9.8815	-2.67%
2020-07-02	0	13.50	13.46	13.50	12.86	13.70	1,187,500	15,955,200	13.436	10.12	10.09	10.12	9.639	10.27	1,584,260	10.071	6.30%
2020-06-30	0	12.70	12.68	12.70	12.38	12.80	434,500	5,497,580	12.653	9.519	9.504	9.519	9.280	9.594	579,672	9.4839	3.25%
2020-06-29	0	12.30	12.20	12.30	12.08	12.42	348,500	4,243,160	12.175	9.220	9.145	9.220	9.055	9.310	464,939	9.1263	-0.16%
2020-06-26	0	12.32	12.22	12.32	12.04	12.98	224,500	2,818,600	12.555	9.235	9.160	9.235	9.025	9.729	299,508	9.4108	-2.99%
2020-06-24	0	12.70	12.58	12.70	12.54	12.80	193,000	2,434,900	12.616	9.519	9.429	9.519	9.400	9.594	257,484	9.4565	-0.78%
2020-06-23	0	12.80	12.80	12.90	12.64	13.00	155,000	1,986,240	12.814	9.594	9.594	9.669	9.474	9.744	206,788	9.6052	-1.84%
2020-06-22	0	13.04	13.02	13.10	12.84	13.24	308,500	4,000,530	12.968	9.774	9.759	9.819	9.624	9.924	411,574	9.7201	0.46%
2020-06-19	0	12.98	12.84	12.98	12.66	12.98	964,000	12,323,940	12.784	9.729	9.624	9.729	9.489	9.729	1,286,085	9.5825	1.88%
2020-06-18	0	12.74	12.74	12.90	12.60	12.82	1,094,000	13,727,220	12.548	9.549	9.549	9.669	9.444	9.609	1,459,520	9.4053	-0.47%
2020-06-17	0	12.80	12.80	12.84	12.74	13.20	322,000	4,154,010	12.901	9.594	9.594	9.624	9.549	9.894	429,585	9.6698	-2.74%
2020-06-16	0	13.16	13.10	13.16	12.90	13.30	167,000	2,189,460	13.111	9.864	9.819	9.864	9.669	9.969	222,797	9.8272	2.49%
2020-06-15	0	12.84	12.80	12.84	12.60	13.30	413,000	5,289,650	12.808	9.624	9.594	9.624	9.444	9.969	550,989	9.6003	-2.73%
2020-06-12	0	13.20	13.14	13.30	12.50	13.20	363,500	4,717,780	12.979	9.894	9.849	9.969	9.370	9.894	484,950	9.7284	1.23%
2020-06-11	0	13.04	13.04	13.08	13.04	13.80	730,500	9,813,180	13.434	9.774	9.774	9.804	9.774	10.34	974,570	10.069	-2.98%
2020-06-10	0	13.44	13.30	13.44	12.62	13.68	974,500	12,980,800	13.320	10.07	9.969	10.07	9.459	10.25	1,300,093	9.9845	6.16%
2020-06-09	0	12.66	12.62	12.76	12.48	12.82	179,500	2,261,220	12.597	9.489	9.459	9.564	9.355	9.609	239,473	9.4425	0.48%
2020-06-08	0	12.60	12.60	12.64	12.42	13.00	268,000	3,397,260	12.676	9.444	9.444	9.474	9.310	9.744	357,542	9.5017	-0.47%
2020-06-05	0	12.66	12.66	12.74	12.52	12.98	126,000	1,603,070	12.723	9.489	9.489	9.549	9.385	9.729	168,098	9.5365	-1.56%
2020-06-04	0	12.86	12.76	12.86	12.64	13.40	243,500	3,171,820	13.026	9.639	9.564	9.639	9.474	10.04	324,857	9.7638	-2.28%
2020-06-03	0	13.16	13.10	13.22	12.78	13.34	487,500	6,438,370	13.207	9.864	9.819	9.909	9.579	9.999	650,380	9.8994	3.45%
2020-06-02	0	13.04	13.02	13.16	12.50	13.14	519,500	6,660,520	12.821	9.535	9.521	9.623	9.140	9.608	710,452	9.3750	2.84%
2020-06-01	0	12.68	12.68	12.72	12.32	12.82	182,500	2,314,900	12.684	9.272	9.272	9.301	9.009	9.374	249,581	9.2751	2.92%
2020-05-29	0	12.32	12.32	12.34	11.84	12.38	142,000	1,722,150	12.128	9.009	9.009	9.023	8.658	9.053	194,195	8.8682	3.53%
2020-05-28	0	11.90	11.70	11.82	11.50	12.12	220,000	2,604,220	11.837	8.702	8.555	8.643	8.409	8.862	300,865	8.6558	-1.00%
2020-05-27	0	12.02	11.94	12.00	11.84	12.64	243,500	2,957,120	12.144	8.789	8.731	8.775	8.658	9.243	333,003	8.8802	-3.06%
2020-05-26	0	12.40	12.40	12.52	12.24	12.64	345,000	4,308,710	12.489	9.067	9.067	9.155	8.950	9.243	471,811	9.1323	1.31%
2020-05-25	0	12.24	12.18	12.24	11.40	12.48	446,000	5,351,830	12.000	8.950	8.906	8.950	8.336	9.126	609,936	8.7744	3.73%
2020-05-22	0	11.80	11.74	11.80	11.60	12.60	828,500	9,984,040	12.051	8.628	8.585	8.628	8.482	9.213	1,133,030	8.8118	-5.75%
2020-05-21	0	12.52	12.50	12.54	12.46	13.26	441,500	5,644,870	12.786	9.155	9.140	9.170	9.111	9.696	603,781	9.3492	-3.10%
2020-05-20	0	12.92	12.92	13.00	12.88	13.32	513,000	6,712,650	13.085	9.447	9.447	9.506	9.418	9.740	701,563	9.5681	-3.00%
2020-05-19	0	13.32	13.28	13.40	13.06	13.80	835,000	11,222,080	13.440	9.740	9.711	9.798	9.550	10.09	1,141,920	9.8274	-0.75%
2020-05-18	0	13.42	13.38	13.42	12.26	13.50	2,271,000	30,027,250	13.222	9.813	9.784	9.813	8.965	9.872	3,105,748	9.6683	10.36%
2020-05-15	0	12.16	12.16	12.20	11.98	12.84	2,793,000	33,357,070	11.943	8.892	8.892	8.921	8.760	9.389	3,819,619	8.7331	-2.25%
2020-05-14	0	12.44	12.40	12.44	12.02	12.52	825,000	10,171,460	12.329	9.096	9.067	9.096	8.789	9.155	1,128,244	9.0153	2.81%
2020-05-13	0	12.10	12.10	12.14	11.84	12.24	639,500	7,766,790	12.145	8.848	8.848	8.877	8.658	8.950	874,560	8.8808	0.00%
2020-05-12	0	12.10	12.08	12.10	11.82	12.16	402,500	4,851,180	12.053	8.848	8.833	8.848	8.643	8.892	550,446	8.8132	0.00%
2020-05-11	0	12.10	12.08	12.10	12.06	12.56	359,500	4,379,130	12.181	8.848	8.833	8.848	8.819	9.184	491,641	8.9072	0.33%
2020-05-08	0	12.06	12.06	12.10	11.40	12.24	1,611,500	19,252,270	11.947	8.819	8.819	8.848	8.336	8.950	2,203,837	8.7358	5.98%
2020-05-07	0	11.38	11.38	11.40	11.00	11.38	216,000	2,414,600	11.179	8.321	8.321	8.336	8.043	8.321	295,395	8.1741	2.34%
2020-05-06	0	11.12	11.04	11.12	10.96	11.22	168,500	1,868,480	11.089	8.131	8.073	8.131	8.014	8.204	230,435	8.1085	-0.54%
2020-05-05	0	11.18	11.16	11.34	11.14	11.76	105,500	1,193,220	11.310	8.175	8.160	8.292	8.146	8.599	144,278	8.2703	0.36%
2020-05-04	0	11.14	11.10	11.14	11.16	11.52	125,500	1,410,950	11.243	8.146	8.117	8.146	8.160	8.424	171,630	8.2209	-3.30%
2020-04-29	0	11.52	11.52	11.60	11.10	11.68	451,500	5,143,270	11.392	8.424	8.424	8.482	8.117	8.541	617,457	8.3298	5.88%
2020-04-28	0	10.88	10.58	10.88	10.38	10.88	858,500	8,995,410	10.478	7.956	7.736	7.956	7.590	7.956	1,174,058	7.6618	0.74%
2020-04-27	0	10.80	10.80	10.86	10.72	11.18	104,000	1,133,250	10.897	7.897	7.897	7.941	7.839	8.175	142,227	7.9679	-1.82%
2020-04-24	0	11.00	10.88	11.00	10.88	11.00	104,500	1,140,730	10.916	8.043	7.956	8.043	7.956	8.043	142,911	7.9821	0.92%
2020-04-23	0	10.90	10.90	10.96	10.80	11.46	433,500	4,737,840	10.929	7.970	7.970	8.014	7.897	8.380	592,841	7.9918	-1.27%
2020-04-22	0	11.04	10.96	11.04	10.76	11.22	576,000	6,277,700	10.899	8.073	8.014	8.073	7.868	8.204	787,719	7.9695	0.00%
2020-04-21	0	11.04	10.98	11.04	10.88	11.54	270,500	3,027,130	11.191	8.073	8.029	8.073	7.956	8.438	369,927	8.1830	-4.66%
2020-04-20	0	11.58	11.40	11.60	11.44	11.58	192,500	2,213,830	11.500	8.468	8.336	8.482	8.365	8.468	263,257	8.4094	-0.17%
2020-04-17	0	11.60	11.52	11.60	11.38	11.72	197,500	2,276,760	11.528	8.482	8.424	8.482	8.321	8.570	270,095	8.4295	1.05%
2020-04-16	0	11.48	11.48	11.60	11.48	11.86	324,000	3,735,300	11.529	8.394	8.394	8.482	8.394	8.672	443,092	8.4301	-2.21%
2020-04-15	0	11.74	11.62	11.74	11.60	12.20	603,500	7,201,050	11.932	8.585	8.497	8.585	8.482	8.921	825,328	8.7251	-0.17%
2020-04-14	0	11.76	11.72	11.76	11.40	11.78	997,000	11,537,000	11.572	8.599	8.570	8.599	8.336	8.614	1,363,466	8.4615	3.16%
2020-04-09	0	11.40	11.30	11.40	11.00	11.48	1,258,500	14,142,450	11.238	8.336	8.263	8.336	8.043	8.394	1,721,085	8.2172	3.83%
2020-04-08	0	10.98	10.98	11.04	10.96	11.18	261,500	2,875,720	10.997	8.029	8.029	8.073	8.014	8.175	357,619	8.0413	-0.18%
2020-04-07	0	11.00	11.00	11.16	10.82	11.48	367,000	4,025,580	10.969	8.043	8.043	8.160	7.912	8.394	501,898	8.0207	-1.43%
2020-04-06	0	11.16	11.16	11.22	10.98	11.76	192,000	2,163,170	11.267	8.160	8.160	8.204	8.029	8.599	262,573	8.2384	-3.29%
2020-04-03	0	11.54	11.46	11.58	11.30	11.82	106,000	1,227,180	11.577	8.438	8.380	8.468	8.263	8.643	144,962	8.4655	-0.86%
2020-04-02	0	11.64	11.64	11.74	11.38	11.92	238,500	2,745,680	11.512	8.511	8.511	8.585	8.321	8.716	326,165	8.4181	1.22%
2020-04-01	0	11.50	11.42	11.50	11.50	12.18	304,000	3,631,530	11.946	8.409	8.351	8.409	8.409	8.906	415,741	8.7351	-2.87%
2020-03-31	0	11.84	11.84	11.86	11.70	12.20	484,500	5,806,470	11.984	8.658	8.658	8.672	8.555	8.921	662,587	8.7633	2.60%
2020-03-30	0	11.54	11.50	11.54	10.80	11.72	206,500	2,306,390	11.169	8.438	8.409	8.438	7.897	8.570	282,403	8.1670	2.30%
2020-03-27	0	11.28	11.24	11.28	11.14	11.66	405,000	4,608,660	11.379	8.248	8.219	8.248	8.146	8.526	553,865	8.3209	0.53%
2020-03-26	0	11.22	11.08	11.22	10.38	11.28	315,000	3,447,240	10.944	8.204	8.102	8.204	7.590	8.248	430,784	8.0022	7.88%
2020-03-25	0	10.40	10.40	10.52	10.28	10.98	606,500	6,343,490	10.459	7.605	7.605	7.692	7.517	8.029	829,430	7.6480	2.36%
2020-03-24	0	10.16	10.16	10.20	9.580	10.16	304,500	3,006,605	9.8739	7.429	7.429	7.458	7.005	7.429	416,425	7.2200	6.83%
2020-03-23	0	9.510	9.460	9.510	9.270	10.02	461,500	4,441,495	9.6240	6.954	6.917	6.954	6.778	7.327	631,133	7.0373	-5.65%
2020-03-20	0	10.08	10.00	10.10	9.600	10.26	320,000	3,159,065	9.8721	7.371	7.312	7.385	7.020	7.502	437,622	7.2187	7.23%
2020-03-19	0	9.400	9.400	9.460	8.840	9.800	331,000	3,044,085	9.1966	6.874	6.874	6.917	6.464	7.166	452,665	6.7248	-6.00%
2020-03-18	0	10.00	10.00	10.04	9.300	10.58	615,500	6,077,000	9.8733	7.312	7.312	7.341	6.800	7.736	841,738	7.2196	-1.19%
2020-03-17	0	10.12	10.08	10.12	9.530	10.64	236,500	2,382,385	10.074	7.400	7.371	7.400	6.969	7.780	323,430	7.3660	-2.13%
2020-03-16	0	10.34	10.34	10.46	10.32	11.24	500,500	5,411,360	10.812	7.561	7.561	7.649	7.546	8.219	684,468	7.9059	-7.84%
2020-03-13	0	11.22	11.04	11.22	9.900	11.50	853,000	8,939,435	10.480	8.204	8.073	8.204	7.239	8.409	1,166,536	7.6632	3.51%
2020-03-12	0	10.84	10.72	10.84	10.54	11.32	409,500	4,402,690	10.751	7.926	7.839	7.926	7.707	8.277	560,019	7.8617	-4.75%
2020-03-11	0	11.38	11.34	11.38	11.00	11.70	457,000	5,215,000	11.411	8.321	8.292	8.321	8.043	8.555	624,979	8.3443	0.71%
2020-03-10	0	11.30	10.90	11.30	10.80	11.60	558,500	6,176,230	11.059	8.263	7.970	8.263	7.897	8.482	763,787	8.0863	0.18%
2020-03-09	0	11.28	11.28	11.34	11.00	11.96	660,500	7,554,280	11.437	8.248	8.248	8.292	8.043	8.745	903,279	8.3632	-8.59%
2020-03-06	0	12.34	12.24	12.36	12.06	12.50	355,500	4,343,290	12.217	9.023	8.950	9.038	8.819	9.140	486,171	8.9337	-2.22%
2020-03-05	0	12.62	12.50	12.62	11.68	12.68	475,000	5,823,540	12.260	9.228	9.140	9.228	8.541	9.272	649,595	8.9649	6.77%
2020-03-04	0	11.82	11.80	11.82	11.54	11.98	384,000	4,488,480	11.689	8.643	8.628	8.643	8.438	8.760	525,146	8.5471	0.85%
2020-03-03	0	11.72	11.72	11.94	11.72	12.30	599,000	7,184,440	11.994	8.570	8.570	8.731	8.570	8.994	819,174	8.7704	-1.51%
2020-03-02	0	11.90	11.72	11.90	11.56	12.12	459,500	5,401,660	11.756	8.702	8.570	8.702	8.453	8.862	628,398	8.5959	-0.50%
2020-02-28	0	11.96	11.88	11.96	11.58	12.60	651,000	7,843,120	12.048	8.745	8.687	8.745	8.468	9.213	890,287	8.8097	-5.83%
2020-02-27	0	12.70	12.70	12.78	11.96	12.98	488,500	6,018,860	12.321	9.287	9.287	9.345	8.745	9.491	668,057	9.0095	4.27%
2020-02-26	0	12.18	12.18	12.20	12.18	12.66	455,000	5,650,870	12.419	8.906	8.906	8.921	8.906	9.257	622,244	9.0814	-3.18%
2020-02-25	0	12.58	12.58	12.72	12.36	12.88	619,000	7,788,330	12.582	9.199	9.199	9.301	9.038	9.418	846,525	9.2004	-2.48%
2020-02-24	0	12.90	12.82	12.90	12.22	12.90	570,000	7,193,240	12.620	9.433	9.374	9.433	8.936	9.433	779,514	9.2279	0.47%
2020-02-21	0	12.84	12.84	12.86	12.50	12.96	598,000	7,676,400	12.837	9.389	9.389	9.404	9.140	9.477	817,806	9.3866	0.47%
2020-02-20	0	12.78	12.76	12.78	12.40	13.66	1,996,500	25,555,740	12.800	9.345	9.330	9.345	9.067	9.989	2,730,350	9.3599	-6.44%
2020-02-19	0	13.66	13.66	13.76	13.36	14.20	865,940	11,954,646	13.805	9.989	9.989	10.06	9.769	10.38	1,184,232	10.095	0.59%
2020-02-18	0	13.58	13.46	13.58	12.54	13.68	852,000	11,253,280	13.208	9.930	9.842	9.930	9.170	10.00	1,165,168	9.6581	8.47%
2020-02-17	0	12.52	12.52	12.66	12.38	13.10	505,000	6,350,380	12.575	9.155	9.155	9.257	9.053	9.579	690,622	9.1952	1.13%
2020-02-14	0	12.38	12.34	12.38	12.02	13.24	768,500	9,700,490	12.623	9.053	9.023	9.053	8.789	9.681	1,050,976	9.2300	0.81%
2020-02-13	0	12.28	12.28	12.38	11.10	12.44	852,500	10,172,290	11.932	8.979	8.979	9.053	8.117	9.096	1,165,852	8.7252	7.91%
2020-02-12	0	11.38	11.16	11.38	11.02	11.40	538,500	6,013,450	11.167	8.321	8.160	8.321	8.058	8.336	736,436	8.1656	2.34%
2020-02-11	0	11.12	11.08	11.14	10.64	11.24	1,067,500	11,751,860	11.009	8.131	8.102	8.146	7.780	8.219	1,459,879	8.0499	3.93%
2020-02-10	0	10.70	10.56	10.70	9.970	11.30	971,000	10,383,930	10.694	7.824	7.722	7.824	7.290	8.263	1,327,909	7.8198	7.11%
2020-02-07	0	9.990	9.960	10.00	9.960	10.48	437,000	4,400,655	10.070	7.305	7.283	7.312	7.283	7.663	597,627	7.3635	0.00%
2020-02-06	0	9.990	9.930	9.990	9.960	10.18	273,000	2,736,935	10.025	7.305	7.261	7.305	7.283	7.444	373,346	7.3308	-0.10%
2020-02-05	0	10.00	9.910	10.00	9.980	10.08	130,500	1,309,320	10.033	7.312	7.246	7.312	7.298	7.371	178,468	7.3365	-0.20%
2020-02-04	0	10.02	10.02	10.16	10.00	10.18	31,500	317,920	10.093	7.327	7.327	7.429	7.312	7.444	43,078	7.3800	0.20%
2020-02-03	0	10.00	9.880	10.00	9.770	10.22	72,500	727,915	10.040	7.312	7.225	7.312	7.144	7.473	99,149	7.3416	0.00%
2020-01-31	0	10.00	9.800	10.18	9.900	10.20	64,000	642,130	10.033	7.312	7.166	7.444	7.239	7.458	87,524	7.3366	1.01%
2020-01-30	0	9.900	9.820	9.900	9.800	10.18	445,000	4,417,380	9.9267	7.239	7.181	7.239	7.166	7.444	608,568	7.2586	-2.17%
2020-01-29	0	10.12	9.650	10.12	9.130	10.24	156,000	1,572,125	10.078	7.400	7.056	7.400	6.676	7.488	213,341	7.3691	-1.75%
2020-01-24	0	10.30	9.890	10.30	9.990	10.30	58,500	593,860	10.151	7.532	7.232	7.532	7.305	7.532	80,003	7.4230	5.32%
2020-01-23	0	9.780	9.800	9.860	9.700	10.08	443,000	4,372,755	9.8708	7.151	7.166	7.210	7.093	7.371	605,833	7.2178	-1.91%
2020-01-22	0	9.970	9.840	9.970	9.650	10.30	1,098,500	10,872,245	9.8974	7.290	7.195	7.290	7.056	7.532	1,502,274	7.2372	-2.25%
2020-01-21	0	10.20	10.10	10.20	9.950	10.62	271,500	2,817,615	10.378	7.458	7.385	7.458	7.276	7.766	371,295	7.5886	-1.73%
2020-01-20	0	10.38	10.38	10.48	9.900	10.50	1,322,000	13,534,270	10.238	7.590	7.590	7.663	7.239	7.678	1,807,925	7.4861	7.01%
2020-01-17	0	9.700	9.600	9.700	9.190	9.900	2,014,000	19,377,450	9.6214	7.093	7.020	7.093	6.720	7.239	2,754,283	7.0354	6.01%
2020-01-16	0	9.150	9.100	9.150	8.050	9.300	2,012,000	17,361,405	8.6289	6.691	6.654	6.691	5.886	6.800	2,751,548	6.3097	13.24%
2020-01-15	0	8.080	8.040	8.070	8.060	8.090	463,500	3,744,405	8.0785	5.908	5.879	5.901	5.894	5.916	633,868	5.9072	0.00%
2020-01-14	0	8.080	7.940	8.080	7.850	8.100	1,042,500	8,360,785	8.0199	5.908	5.806	5.908	5.740	5.923	1,425,690	5.8644	5.90%
2020-01-13	0	7.630	7.630	7.800	7.400	7.920	283,500	2,175,950	7.6753	5.579	5.579	5.704	5.411	5.791	387,706	5.6124	2.83%
2020-01-10	0	7.420	7.290	7.420	7.270	7.420	385,000	2,828,725	7.3473	5.426	5.331	5.426	5.316	5.426	526,514	5.3726	3.06%
2020-01-09	0	7.200	7.100	7.200	6.960	7.200	92,000	654,605	7.1153	5.265	5.192	5.265	5.089	5.265	125,816	5.2029	2.71%
2020-01-08	0	7.010	6.960	7.010	6.960	7.200	26,500	185,780	7.0106	5.126	5.089	5.126	5.089	5.265	36,241	5.1263	-2.37%
2020-01-07	0	7.180	7.150	7.190	7.180	7.190	2,500	17,940	7.1760	5.250	5.228	5.258	5.250	5.258	3,419	5.2473	-0.28%
2020-01-06	0	7.200	7.110	7.200	7.110	7.200	15,000	107,710	7.1807	5.265	5.199	5.265	5.199	5.265	20,514	5.2507	0.00%
2020-01-03	0	7.200	7.110	7.200	7.200	7.270	221,500	1,594,925	7.2006	5.265	5.199	5.265	5.265	5.316	302,916	5.2652	0.00%
2020-01-02	0	7.200	7.110	7.200	7.110	7.200	563,000	4,050,365	7.1943	5.265	5.199	5.265	5.199	5.265	769,941	5.2606	0.00%
2019-12-31	0	7.200	6.810	7.250	7.160	7.200	200,500	1,443,355	7.1988	5.265	4.980	5.301	5.236	5.265	274,197	5.2639	2.86%
2019-12-30	0	7.000	6.900	7.000	6.680	7.100	204,500	1,445,105	7.0665	5.119	5.045	5.119	4.885	5.192	279,668	5.1672	0.43%
2019-12-27	0	6.970	6.850	6.970	6.800	6.980	44,500	310,490	6.9773	5.097	5.009	5.097	4.972	5.104	60,857	5.1020	2.35%
2019-12-24	0	6.810	6.700	6.980	-	-	0	0	-	4.980	4.899	5.104	-	-	0	-	0.00%
2019-12-23	0	6.810	6.810	6.980	-	-	0	0	-	4.980	4.980	5.104	-	-	0	-	1.04%
2019-12-20	0	6.740	6.730	6.970	6.730	6.980	65,000	440,175	6.7719	4.928	4.921	5.097	4.921	5.104	88,892	4.9518	-2.60%
2019-12-19	0	6.920	6.900	6.920	6.880	6.920	10,500	72,440	6.8990	5.060	5.045	5.060	5.031	5.060	14,359	5.0448	-0.57%
2019-12-18	0	6.960	6.780	6.960	6.960	6.960	1,500	10,440	6.9600	5.089	4.958	5.089	5.089	5.089	2,051	5.0893	0.29%
2019-12-17	0	6.940	6.900	6.940	6.860	6.950	61,000	421,205	6.9050	5.075	5.045	5.075	5.016	5.082	83,422	5.0491	-0.29%
2019-12-16	0	6.960	6.770	6.960	6.960	6.960	3,000	20,880	6.9600	5.089	4.950	5.089	5.089	5.089	4,103	5.0893	-0.57%
2019-12-13	0	7.000	6.850	7.000	7.000	7.000	11,000	77,000	7.0000	5.119	5.009	5.119	5.119	5.119	15,043	5.1186	-0.14%
2019-12-12	0	7.010	6.900	7.020	7.000	7.010	30,000	210,250	7.0083	5.126	5.045	5.133	5.119	5.126	41,027	5.1247	-0.43%
2019-12-11	0	7.040	6.770	7.040	-	-	0	0	-	5.148	4.950	5.148	-	-	0	-	-0.14%
2019-12-10	0	7.050	6.770	7.050	-	-	0	0	-	5.155	4.950	5.155	-	-	0	-	-0.28%
2019-12-09	0	7.070	6.770	7.070	-	-	0	0	-	5.170	4.950	5.170	-	-	0	-	0.00%
2019-12-06	0	7.070	6.870	7.080	6.810	7.070	4,500	31,080	6.9067	5.170	5.024	5.177	4.980	5.170	6,154	5.0503	3.82%
2019-12-05	0	6.810	6.810	7.040	6.810	6.900	10,000	68,200	6.8200	4.980	4.980	5.148	4.980	5.045	13,676	4.9870	-3.27%
2019-12-04	0	7.040	6.980	7.090	6.900	7.040	6,000	41,540	6.9233	5.148	5.104	5.184	5.045	5.148	8,205	5.0625	1.15%
2019-12-03	0	6.960	6.900	7.000	-	-	0	0	-	5.089	5.045	5.119	-	-	0	-	0.00%
2019-12-02	0	6.960	6.900	7.090	6.900	7.020	40,000	279,950	6.9988	5.089	5.045	5.184	5.045	5.133	54,703	5.1177	-0.57%
2019-11-29	0	7.000	6.900	7.030	-	-	0	0	-	5.119	5.045	5.141	-	-	0	-	0.00%
2019-11-28	0	7.000	6.930	7.120	6.990	7.010	31,000	216,915	6.9973	5.119	5.067	5.206	5.111	5.126	42,395	5.1166	1.01%
2019-11-27	0	6.930	6.930	7.040	6.920	6.920	4,500	31,140	6.9200	5.067	5.067	5.148	5.060	5.060	6,154	5.0601	-1.56%
2019-11-26	0	7.040	6.940	7.040	6.920	7.040	1,500	10,500	7.0000	5.148	5.075	5.148	5.060	5.148	2,051	5.1186	1.73%
2019-11-25	0	6.920	6.920	7.060	6.900	7.060	31,000	217,890	7.0287	5.060	5.060	5.162	5.045	5.162	42,395	5.1396	-0.86%
2019-11-22	0	6.980	6.960	7.070	6.980	7.020	91,000	636,030	6.9893	5.104	5.089	5.170	5.104	5.133	124,449	5.1108	-0.57%
2019-11-21	0	7.020	7.020	7.280	7.020	7.100	12,000	84,980	7.0817	5.133	5.133	5.323	5.133	5.192	16,411	5.1783	-1.13%
2019-11-20	0	7.100	7.060	7.100	7.100	7.100	12,500	88,750	7.1000	5.192	5.162	5.192	5.192	5.192	17,095	5.1917	0.00%
2019-11-19	0	7.100	7.090	7.220	7.100	7.250	103,500	739,895	7.1487	5.192	5.184	5.279	5.192	5.301	141,543	5.2273	0.00%
2019-11-18	0	7.100	7.100	7.230	7.090	7.100	16,000	113,590	7.0994	5.192	5.192	5.287	5.184	5.192	21,881	5.1912	0.00%
2019-11-15	0	7.100	7.060	7.250	-	-	12,000	84,730	7.0608	5.192	5.162	5.301	-	-	16,411	5.1631	0.00%
2019-11-14	0	7.100	7.070	7.200	7.100	7.300	31,500	223,855	7.1065	5.192	5.170	5.265	5.192	5.338	43,078	5.1965	1.28%
2019-11-13	0	7.010	6.960	7.310	7.010	7.110	19,500	137,060	7.0287	5.126	5.089	5.345	5.126	5.199	26,668	5.1396	-4.10%
2019-11-12	0	7.310	7.100	7.310	7.200	7.420	52,500	383,595	7.3066	5.345	5.192	5.345	5.265	5.426	71,797	5.3427	1.53%
2019-11-11	0	7.200	7.010	7.200	7.250	7.250	500	3,625	7.2500	5.265	5.126	5.265	5.301	5.301	684	5.3014	0.42%
2019-11-08	0	7.170	7.170	7.250	7.150	7.200	83,000	595,630	7.1763	5.243	5.243	5.301	5.228	5.265	113,508	5.2475	0.28%
2019-11-07	0	7.150	7.000	7.200	6.950	7.150	83,500	595,320	7.1296	5.228	5.119	5.265	5.082	5.228	114,192	5.2133	2.44%
2019-11-06	0	6.980	6.960	7.050	6.980	7.000	21,000	146,770	6.9890	5.104	5.089	5.155	5.104	5.119	28,719	5.1106	0.43%
2019-11-05	0	6.950	6.950	7.090	6.950	7.080	7,000	48,910	6.9871	5.082	5.082	5.184	5.082	5.177	9,573	5.1092	-1.97%
2019-11-04	0	7.090	6.900	7.090	6.880	7.090	72,000	496,725	6.8990	5.184	5.045	5.184	5.031	5.184	98,465	5.0447	3.05%
2019-11-01	0	6.880	6.880	6.980	6.880	7.190	104,000	715,895	6.8836	5.031	5.031	5.104	5.031	5.258	142,227	5.0335	-0.29%
2019-10-31	0	6.900	6.770	7.040	-	-	0	0	-	5.045	4.950	5.148	-	-	0	-	0.00%
2019-10-30	0	6.900	6.770	6.980	6.900	6.900	6,500	44,850	6.9000	5.045	4.950	5.104	5.045	5.045	8,889	5.0455	-1.15%
2019-10-29	0	6.980	6.770	6.980	6.770	6.990	20,500	139,400	6.8000	5.104	4.950	5.104	4.950	5.111	28,035	4.9723	2.65%
2019-10-28	0	6.800	6.800	7.000	6.800	6.990	19,000	129,565	6.8192	4.972	4.972	5.119	4.972	5.111	25,984	4.9864	-2.72%
2019-10-25	0	6.990	6.850	6.990	6.990	6.990	500	3,495	6.9900	5.111	5.009	5.111	5.111	5.111	684	5.1113	0.00%
2019-10-24	0	6.990	6.800	6.990	6.810	7.000	2,000	13,805	6.9025	5.111	4.972	5.111	4.980	5.119	2,735	5.0473	2.79%
2019-10-23	0	6.800	6.800	6.900	6.800	6.890	9,000	61,330	6.8144	4.972	4.972	5.045	4.972	5.038	12,308	4.9829	-1.45%
2019-10-22	0	6.900	6.820	7.050	6.800	6.910	5,000	34,135	6.8270	5.045	4.987	5.155	4.972	5.053	6,838	4.9921	-2.68%
2019-10-21	0	7.090	6.890	7.090	6.800	7.300	6,500	45,660	7.0246	5.184	5.038	5.184	4.972	5.338	8,889	5.1366	1.72%
2019-10-18	0	6.970	6.850	6.970	6.750	7.000	81,000	558,520	6.8953	5.097	5.009	5.097	4.936	5.119	110,773	5.0420	2.50%
2019-10-17	0	6.800	6.800	6.990	6.800	7.000	82,000	563,270	6.8691	4.972	4.972	5.111	4.972	5.119	112,141	5.0229	-1.45%
2019-10-16	0	6.900	6.860	6.990	-	-	0	0	-	5.045	5.016	5.111	-	-	0	-	0.00%
2019-10-15	0	6.900	6.830	6.990	-	-	0	0	-	5.045	4.994	5.111	-	-	0	-	0.00%
2019-10-14	0	6.900	6.860	6.940	6.850	7.010	68,500	473,080	6.9063	5.045	5.016	5.075	5.009	5.126	93,678	5.0500	0.58%
2019-10-11	0	6.860	6.850	6.960	6.840	6.980	89,500	614,565	6.8666	5.016	5.009	5.089	5.002	5.104	122,397	5.0211	-1.15%
2019-10-10	0	6.940	6.910	6.950	6.940	7.000	21,000	146,965	6.9983	5.075	5.053	5.082	5.075	5.119	28,719	5.1174	-0.57%
2019-10-09	0	6.980	6.950	7.050	6.940	7.100	63,000	443,130	7.0338	5.104	5.082	5.155	5.075	5.192	86,157	5.1433	0.29%
2019-10-08	0	6.960	6.820	7.020	-	-	0	0	-	5.089	4.987	5.133	-	-	0	-	0.00%
2019-10-04	0	6.960	6.810	7.050	6.960	7.050	91,000	637,420	7.0046	5.089	4.980	5.155	5.089	5.155	124,449	5.1219	-0.71%
2019-10-03	0	7.010	7.000	7.100	-	-	0	0	-	5.126	5.119	5.192	-	-	0	-	0.00%
2019-10-02	0	7.010	6.720	7.010	7.010	7.010	51,000	357,510	7.0100	5.126	4.914	5.126	5.126	5.126	69,746	5.1259	0.00%
2019-09-30	0	7.010	6.890	7.080	7.010	7.010	71,500	501,215	7.0100	5.126	5.038	5.177	5.126	5.126	97,781	5.1259	-0.99%
2019-09-27	0	7.080	7.080	7.100	7.080	7.080	9,000	63,720	7.0800	5.177	5.177	5.192	5.177	5.177	12,308	5.1771	0.00%
2019-09-26	0	7.080	7.080	7.100	7.080	7.100	48,000	339,900	7.0813	5.177	5.177	5.192	5.177	5.192	65,643	5.1780	0.00%
2019-09-25	0	7.080	7.050	7.080	7.050	7.100	57,000	404,650	7.0991	5.177	5.155	5.177	5.155	5.192	77,951	5.1911	0.43%
2019-09-24	0	7.050	7.000	7.050	7.100	7.100	10,000	71,000	7.1000	5.155	5.119	5.155	5.192	5.192	13,676	5.1917	0.00%
2019-09-23	0	7.050	6.900	7.050	7.050	7.060	20,500	144,625	7.0549	5.155	5.045	5.155	5.155	5.162	28,035	5.1587	-0.70%
2019-09-20	0	7.100	7.050	7.100	7.100	7.110	25,500	181,105	7.1022	5.192	5.155	5.192	5.192	5.199	34,873	5.1933	-1.39%
2019-09-19	0	7.200	7.050	7.220	-	-	0	0	-	5.265	5.155	5.279	-	-	0	-	0.00%
2019-09-18	0	7.200	7.050	7.200	7.200	7.200	5,000	36,000	7.2000	5.265	5.155	5.265	5.265	5.265	6,838	5.2648	-0.83%
2019-09-17	0	7.260	6.820	7.260	-	-	0	0	-	5.309	4.987	5.309	-	-	0	-	-0.27%
2019-09-16	0	7.280	6.850	7.280	-	-	0	0	-	5.323	5.009	5.323	-	-	0	-	-0.14%
2019-09-13	0	7.290	6.700	7.290	7.010	7.290	5,000	35,730	7.1460	5.331	4.899	5.331	5.126	5.331	6,838	5.2253	6.58%
2019-09-12	0	6.840	6.830	7.020	6.760	6.840	10,000	67,760	6.7760	5.002	4.994	5.133	4.943	5.002	13,676	4.9548	-0.15%
2019-09-11	0	6.850	6.820	6.990	6.610	7.200	11,500	79,485	6.9117	5.009	4.987	5.111	4.833	5.265	15,727	5.0540	-4.86%
2019-09-10	0	7.200	6.800	7.240	-	-	0	0	-	5.265	4.972	5.294	-	-	0	-	0.00%
2019-09-09	0	7.200	7.200	7.230	7.190	7.210	46,500	334,650	7.1968	5.265	5.265	5.287	5.258	5.272	63,592	5.2625	-0.14%
2019-09-06	0	7.210	7.000	7.210	7.190	7.210	29,000	208,895	7.2033	5.272	5.119	5.272	5.258	5.272	39,659	5.2672	0.00%
2019-09-05	0	7.210	7.210	7.220	7.000	7.240	27,500	195,720	7.1171	5.272	5.272	5.279	5.119	5.294	37,608	5.2042	3.00%
2019-09-04	0	7.000	6.770	7.000	6.990	7.140	41,500	291,120	7.0149	5.119	4.950	5.119	5.111	5.221	56,754	5.1295	-0.14%
2019-09-03	0	7.010	6.770	7.070	-	-	0	0	-	5.126	4.950	5.170	-	-	0	-	0.00%
2019-09-02	0	7.010	6.770	7.080	7.010	7.010	9,500	66,595	7.0100	5.126	4.950	5.177	5.126	5.126	12,992	5.1259	0.00%
2019-08-30	0	7.010	6.800	7.020	6.810	7.020	5,500	38,470	6.9945	5.126	4.972	5.133	4.980	5.133	7,522	5.1146	-0.14%
2019-08-29	0	7.020	-	7.080	-	-	0	0	-	5.133	-	5.177	-	-	0	-	0.00%
2019-08-28	0	7.020	6.250	7.020	-	-	0	0	-	5.133	4.570	5.133	-	-	0	-	0.00%
2019-08-27	0	7.020	6.900	7.190	-	-	500	3,510	7.0200	5.133	5.045	5.258	-	-	684	5.1332	0.00%
2019-08-26	0	7.020	6.350	7.020	7.020	7.040	17,000	119,350	7.0206	5.133	4.643	5.133	5.133	5.148	23,249	5.1336	0.86%
2019-08-23	0	6.960	7.080	7.190	6.960	6.960	1,500	10,440	6.9600	5.089	5.177	5.258	5.089	5.089	2,051	5.0893	0.58%
2019-08-22	0	6.920	6.920	7.010	6.900	7.010	15,000	104,910	6.9940	5.060	5.060	5.126	5.045	5.126	20,514	5.1142	-1.14%
2019-08-21	0	7.000	7.000	7.050	7.000	7.000	9,000	63,000	7.0000	5.119	5.119	5.155	5.119	5.119	12,308	5.1186	-0.43%
2019-08-20	0	7.030	-	7.050	-	-	0	0	-	5.141	-	5.155	-	-	0	-	0.00%
2019-08-19	0	7.030	-	7.030	6.970	7.040	33,500	234,630	7.0039	5.141	-	5.141	5.097	5.148	45,814	5.1214	1.01%
2019-08-16	0	6.960	6.930	6.990	6.500	7.000	41,500	279,815	6.7425	5.089	5.067	5.111	4.753	5.119	56,754	4.9303	-0.85%
2019-08-15	0	7.020	6.500	7.020	6.890	7.020	2,500	17,485	6.9940	5.133	4.753	5.133	5.038	5.133	3,419	5.1142	0.00%
2019-08-14	0	7.020	6.500	7.020	7.010	7.020	4,000	28,060	7.0150	5.133	4.753	5.133	5.126	5.133	5,470	5.1295	0.14%
2019-08-13	0	7.010	6.500	7.010	7.020	7.020	1,500	10,530	7.0200	5.126	4.753	5.126	5.133	5.133	2,051	5.1332	0.86%
2019-08-12	0	6.950	6.500	7.000	6.950	7.160	6,500	45,380	6.9815	5.082	4.753	5.119	5.082	5.236	8,889	5.1051	-2.66%
2019-08-09	0	7.140	6.430	7.140	-	-	0	0	-	5.221	4.702	5.221	-	-	0	-	-0.14%
2019-08-08	0	7.150	7.050	7.150	7.020	7.190	7,500	53,500	7.1333	5.228	5.155	5.228	5.133	5.258	10,257	5.2161	3.92%
2019-08-07	0	6.880	6.800	7.350	6.880	6.880	12,000	82,560	6.8800	5.031	4.972	5.375	5.031	5.031	16,411	5.0308	0.58%
2019-08-06	0	6.840	6.840	7.200	6.180	6.740	22,000	139,645	6.3475	5.002	5.002	5.265	4.519	4.928	30,087	4.6414	0.59%
2019-08-05	0	6.800	6.760	6.800	6.800	6.880	25,000	170,400	6.8160	4.972	4.943	4.972	4.972	5.031	34,189	4.9840	-1.45%
2019-08-02	0	6.900	6.800	6.900	6.850	6.960	35,000	241,055	6.8873	5.045	4.972	5.045	5.009	5.089	47,865	5.0362	-1.85%
2019-08-01	0	7.030	7.030	7.150	7.030	7.210	10,500	75,435	7.1843	5.141	5.141	5.228	5.141	5.272	14,359	5.2533	-2.23%
2019-07-31	0	7.190	7.050	7.190	-	-	0	0	-	5.258	5.155	5.258	-	-	0	-	-0.55%
2019-07-30	0	7.230	7.080	7.280	7.230	7.290	4,500	32,715	7.2700	5.287	5.177	5.323	5.287	5.331	6,154	5.3160	-1.36%
2019-07-29	0	7.330	7.330	7.520	7.240	7.500	22,500	164,590	7.3151	5.360	5.360	5.499	5.294	5.484	30,770	5.3490	-3.04%
2019-07-26	0	7.560	7.500	7.560	7.500	7.620	7,000	53,005	7.5721	5.528	5.484	5.528	5.484	5.572	9,573	5.5369	-0.53%
2019-07-25	0	7.600	7.510	7.600	7.600	7.630	1,000	7,615	7.6150	5.557	5.491	5.557	5.557	5.579	1,368	5.5683	1.06%
2019-07-24	0	7.520	7.500	7.600	7.520	7.600	10,000	75,560	7.5560	5.499	5.484	5.557	5.499	5.557	13,676	5.5251	-2.34%
2019-07-23	0	7.700	7.540	7.750	7.540	7.700	28,000	211,730	7.5618	5.630	5.513	5.667	5.513	5.630	38,292	5.5294	-1.16%
2019-07-22	0	7.790	7.550	7.790	7.620	7.810	135,500	1,057,110	7.8015	5.696	5.521	5.696	5.572	5.711	185,306	5.7047	2.64%
2019-07-19	0	7.590	7.560	7.940	7.560	7.590	14,000	106,185	7.5846	5.550	5.528	5.806	5.528	5.550	19,146	5.5461	-0.26%
2019-07-18	0	7.610	7.590	7.700	7.600	7.710	35,000	268,635	7.6753	5.565	5.550	5.630	5.557	5.638	47,865	5.6124	-1.81%
2019-07-17	0	7.750	7.700	7.750	7.700	7.750	36,000	277,725	7.7146	5.667	5.630	5.667	5.630	5.667	49,232	5.6411	0.65%
2019-07-16	0	7.700	7.650	7.700	7.700	7.830	63,500	493,815	7.7766	5.630	5.594	5.630	5.630	5.725	86,841	5.6865	-3.27%
2019-07-15	0	7.960	7.960	8.000	7.820	8.150	20,000	160,480	8.0240	5.821	5.821	5.850	5.718	5.959	27,351	5.8673	2.05%
2019-07-12	0	7.800	7.620	7.800	7.550	8.150	138,000	1,079,005	7.8189	5.704	5.572	5.704	5.521	5.959	188,724	5.7174	0.65%
2019-07-11	0	7.750	7.630	7.750	7.350	7.750	166,500	1,248,200	7.4967	5.667	5.579	5.667	5.375	5.667	227,700	5.4818	5.44%
2019-07-10	0	7.350	7.280	7.350	7.200	7.400	13,500	98,950	7.3296	5.375	5.323	5.375	5.265	5.411	18,462	5.3596	2.08%
2019-07-09	0	7.200	7.200	7.250	7.200	7.200	4,500	32,400	7.2000	5.265	5.265	5.301	5.265	5.265	6,154	5.2648	0.00%
2019-07-08	0	7.200	7.200	7.240	7.190	7.210	34,000	244,775	7.1993	5.265	5.265	5.294	5.258	5.272	46,497	5.2643	-0.55%
2019-07-05	0	7.240	7.210	7.240	7.250	7.260	18,500	134,180	7.2530	5.294	5.272	5.294	5.301	5.309	25,300	5.3036	0.14%
2019-07-04	0	7.230	7.200	7.290	7.200	7.230	30,000	216,300	7.2100	5.287	5.265	5.331	5.265	5.287	41,027	5.2721	0.42%
2019-07-03	0	7.200	7.200	7.300	7.180	7.380	94,000	680,605	7.2405	5.265	5.265	5.338	5.250	5.396	128,551	5.2944	-1.23%
2019-07-02	0	7.290	7.220	7.320	7.200	7.480	42,500	306,975	7.2229	5.331	5.279	5.353	5.265	5.470	58,122	5.2816	1.25%
2019-06-28	0	7.200	7.200	7.220	7.200	7.200	10,000	72,000	7.2000	5.265	5.265	5.279	5.265	5.265	13,676	5.2648	0.00%
2019-06-27	0	7.200	7.200	7.290	7.200	7.200	17,500	126,000	7.2000	5.265	5.265	5.331	5.265	5.265	23,932	5.2648	0.00%
2019-06-26	0	7.200	7.200	7.300	7.200	7.200	22,000	158,400	7.2000	5.265	5.265	5.338	5.265	5.265	30,087	5.2648	0.00%
2019-06-25	0	7.200	7.200	7.220	7.200	7.230	77,000	554,790	7.2051	5.265	5.265	5.279	5.265	5.287	105,303	5.2685	0.14%
2019-06-24	0	7.190	7.190	7.280	7.190	7.200	72,500	521,485	7.1929	5.258	5.258	5.323	5.258	5.265	99,149	5.2596	-0.14%
2019-06-21	0	7.200	7.200	7.250	7.190	7.220	34,500	248,475	7.2022	5.265	5.265	5.301	5.258	5.279	47,181	5.2664	0.00%
2019-06-20	0	7.200	7.200	7.270	7.190	7.280	155,500	1,121,655	7.2132	5.265	5.265	5.316	5.258	5.323	212,657	5.2745	0.00%
2019-06-19	0	7.200	7.200	7.290	7.180	7.290	67,500	487,870	7.2277	5.265	5.265	5.331	5.250	5.331	92,311	5.2851	0.00%
2019-06-18	0	7.200	7.150	7.240	7.190	7.200	50,000	359,995	7.1999	5.265	5.228	5.294	5.258	5.265	68,378	5.2647	0.14%
2019-06-17	0	7.190	7.150	7.230	7.150	7.200	58,500	420,300	7.1846	5.258	5.228	5.287	5.228	5.265	80,003	5.2536	0.98%
2019-06-14	0	7.120	7.120	7.240	7.110	7.200	23,500	169,060	7.1940	5.206	5.206	5.294	5.199	5.265	32,138	5.2605	-1.11%
2019-06-13	0	7.200	7.100	7.240	7.060	7.200	39,500	281,620	7.1296	5.265	5.192	5.294	5.162	5.265	54,019	5.2134	0.00%
2019-06-12	0	7.200	7.050	7.200	7.150	7.400	209,000	1,517,305	7.2598	5.265	5.155	5.265	5.228	5.411	285,822	5.3086	0.14%
2019-06-11	0	7.190	7.000	7.190	7.180	7.200	12,000	86,170	7.1808	5.258	5.119	5.258	5.250	5.265	16,411	5.2508	0.14%
2019-06-10	0	7.180	7.080	7.180	-	-	0	0	-	5.250	5.177	5.250	-	-	0	-	0.00%
2019-06-06	0	7.180	7.050	7.270	7.050	7.180	39,500	283,305	7.1723	5.250	5.155	5.316	5.155	5.250	54,019	5.2445	-2.05%
2019-06-05	0	7.330	7.000	7.330	7.070	7.350	12,500	90,410	7.2328	5.360	5.119	5.360	5.170	5.375	17,095	5.2888	3.68%
2019-06-04	0	7.070	7.000	7.070	-	-	0	0	-	5.170	5.119	5.170	-	-	0	-	0.00%
2019-06-03	0	7.070	7.050	7.080	7.020	7.070	25,500	179,135	7.0249	5.170	5.155	5.177	5.133	5.170	34,873	5.1368	0.14%
2019-05-31	0	7.160	7.050	7.160	7.120	7.160	328,500	2,348,450	7.1490	5.162	5.083	5.162	5.134	5.162	455,609	5.1545	0.85%
2019-05-30	0	7.100	7.050	7.110	7.100	7.100	33,500	237,850	7.1000	5.119	5.083	5.126	5.119	5.119	46,462	5.1192	-0.42%
2019-05-29	0	7.130	7.050	7.130	7.010	7.140	351,000	2,492,915	7.1023	5.141	5.083	5.141	5.054	5.148	486,816	5.1209	1.13%
2019-05-28	0	7.050	7.050	7.140	7.030	7.140	39,000	277,995	7.1281	5.083	5.083	5.148	5.069	5.148	54,091	5.1394	0.28%
2019-05-27	0	7.030	6.980	7.040	6.910	7.030	26,000	182,590	7.0227	5.069	5.033	5.076	4.982	5.069	36,060	5.0634	-0.14%
2019-05-24	0	7.040	6.980	7.090	6.900	7.050	267,000	1,857,485	6.9569	5.076	5.033	5.112	4.975	5.083	370,313	5.0160	0.43%
2019-05-23	0	7.010	6.960	7.040	6.900	7.200	438,500	3,080,740	7.0256	5.054	5.018	5.076	4.975	5.191	608,173	5.0656	-1.27%
2019-05-22	0	7.100	7.090	7.210	7.100	7.220	283,000	2,038,755	7.2041	5.119	5.112	5.198	5.119	5.206	392,504	5.1942	0.00%
2019-05-21	0	7.100	7.050	7.110	7.050	7.100	110,000	776,125	7.0557	5.119	5.083	5.126	5.083	5.119	152,563	5.0872	0.57%
2019-05-20	0	7.060	7.060	7.200	7.060	7.280	95,000	684,065	7.2007	5.090	5.090	5.191	5.090	5.249	131,759	5.1918	-1.94%
2019-05-17	0	7.200	7.140	7.280	7.140	7.210	101,000	724,795	7.1762	5.191	5.148	5.249	5.148	5.198	140,081	5.1741	1.41%
2019-05-16	0	7.100	7.100	7.220	7.080	7.190	71,500	507,390	7.0964	5.119	5.119	5.206	5.105	5.184	99,166	5.1166	-1.80%
2019-05-15	0	7.230	7.120	7.270	7.050	7.230	76,500	547,620	7.1584	5.213	5.134	5.242	5.083	5.213	106,101	5.1613	2.55%
2019-05-14	0	7.050	7.050	7.070	6.970	7.080	34,000	238,560	7.0165	5.083	5.083	5.098	5.025	5.105	47,156	5.0590	-0.14%
2019-05-10	0	7.060	7.100	7.130	7.050	7.200	26,000	183,415	7.0544	5.090	5.119	5.141	5.083	5.191	36,060	5.0863	-0.70%
2019-05-09	0	7.110	7.050	7.110	7.050	7.110	1,204,500	8,655,225	7.1857	5.126	5.083	5.126	5.083	5.126	1,670,568	5.1810	-0.42%
2019-05-08	0	7.140	7.050	7.180	7.050	7.140	46,000	326,380	7.0952	5.148	5.083	5.177	5.083	5.148	63,799	5.1157	0.85%
2019-05-07	0	7.080	7.080	7.120	7.080	7.150	91,500	649,140	7.0944	5.105	5.105	5.134	5.105	5.155	126,905	5.1152	-0.98%
2019-05-06	0	7.150	6.940	7.230	7.050	7.200	208,500	1,489,890	7.1458	5.155	5.004	5.213	5.083	5.191	289,177	5.1522	-0.83%
2019-05-03	0	7.210	7.210	7.260	7.200	7.210	29,500	212,540	7.2047	5.198	5.198	5.235	5.191	5.198	40,915	5.1947	-0.14%
2019-05-02	0	7.220	7.220	7.240	7.120	7.310	71,500	514,505	7.1959	5.206	5.206	5.220	5.134	5.271	99,166	5.1883	0.42%
2019-04-30	0	7.190	7.180	7.190	7.080	7.210	105,000	749,260	7.1358	5.184	5.177	5.184	5.105	5.198	145,629	5.1450	1.27%
2019-04-29	0	7.100	7.100	7.190	7.100	7.190	26,000	185,140	7.1208	5.119	5.119	5.184	5.119	5.184	36,060	5.1342	-1.11%
2019-04-26	0	7.180	7.100	7.180	7.100	7.190	71,500	510,780	7.1438	5.177	5.119	5.177	5.119	5.184	99,166	5.1507	-0.97%
2019-04-25	0	7.250	7.240	7.320	7.230	7.420	68,500	497,240	7.2590	5.227	5.220	5.278	5.213	5.350	95,005	5.2338	-1.23%
2019-04-24	0	7.340	7.340	7.380	7.110	7.500	96,000	701,735	7.3097	5.292	5.292	5.321	5.126	5.408	133,146	5.2704	3.23%
2019-04-23	0	7.110	7.100	7.130	6.960	7.130	741,000	5,257,655	7.0954	5.126	5.119	5.141	5.018	5.141	1,027,722	5.1158	0.71%
2019-04-18	0	7.060	7.060	7.100	7.050	7.050	137,500	969,375	7.0500	5.090	5.090	5.119	5.083	5.083	190,704	5.0831	0.14%
2019-04-17	0	7.050	7.050	7.070	7.040	7.100	188,500	1,330,020	7.0558	5.083	5.083	5.098	5.076	5.119	261,438	5.0873	-0.70%
2019-04-16	0	7.100	7.100	7.120	6.970	7.120	213,500	1,507,520	7.0610	5.119	5.119	5.134	5.025	5.134	296,112	5.0911	1.14%
2019-04-15	0	7.020	6.970	7.020	7.010	7.030	131,000	919,820	7.0215	5.062	5.025	5.062	5.054	5.069	181,689	5.0626	-0.14%
2019-04-12	0	7.030	7.020	7.030	6.870	7.030	336,000	2,357,885	7.0175	5.069	5.062	5.069	4.953	5.069	466,012	5.0597	0.72%
2019-04-11	0	6.980	6.970	6.980	6.880	7.010	277,500	1,926,530	6.9425	5.033	5.025	5.033	4.961	5.054	384,876	5.0056	-0.43%
2019-04-10	0	7.010	7.010	7.020	6.920	7.020	227,500	1,591,945	6.9976	5.054	5.054	5.062	4.989	5.062	315,529	5.0453	-0.14%
2019-04-09	0	7.020	6.940	7.030	6.890	7.020	192,949	1,341,418	6.9522	5.062	5.004	5.069	4.968	5.062	267,609	5.0126	0.57%
2019-04-08	0	6.980	6.920	7.040	6.790	7.110	290,500	2,016,630	6.9419	5.033	4.989	5.076	4.896	5.126	402,906	5.0052	-0.71%
2019-04-04	0	7.030	7.020	7.030	7.020	7.130	239,000	1,688,685	7.0656	5.069	5.062	5.069	5.062	5.141	331,478	5.0944	-0.85%
2019-04-03	0	7.090	7.080	7.090	7.010	7.150	526,000	3,718,665	7.0697	5.112	5.105	5.112	5.054	5.155	729,530	5.0973	-1.53%
2019-04-02	0	7.200	7.140	7.200	7.110	7.220	49,500	355,135	7.1744	5.191	5.148	5.191	5.126	5.206	68,653	5.1729	0.00%
2019-04-01	0	7.200	7.200	7.220	7.080	7.200	104,000	746,035	7.1734	5.191	5.191	5.206	5.105	5.191	144,242	5.1721	0.98%
2019-03-29	0	7.130	7.130	7.200	7.130	7.280	401,500	2,905,270	7.2360	5.141	5.141	5.191	5.141	5.249	556,856	5.2173	-1.38%
2019-03-28	0	7.230	7.190	7.230	7.190	7.300	373,000	2,687,625	7.2054	5.213	5.184	5.213	5.184	5.263	517,328	5.1952	-0.96%
2019-03-27	0	7.300	7.230	7.300	7.200	7.330	284,500	2,069,285	7.2734	5.263	5.213	5.263	5.191	5.285	394,584	5.2442	1.39%
2019-03-26	0	7.200	7.200	7.230	7.110	7.360	208,000	1,500,700	7.2149	5.191	5.191	5.213	5.126	5.307	288,483	5.2020	0.00%
2019-03-25	0	7.200	7.200	7.310	6.970	7.230	559,000	3,976,490	7.1136	5.191	5.191	5.271	5.025	5.213	775,299	5.1290	1.41%
2019-03-22	0	7.100	7.060	7.100	6.960	7.200	796,000	5,591,165	7.0241	5.119	5.090	5.119	5.018	5.191	1,104,004	5.0644	-0.70%
2019-03-21	0	7.150	7.150	7.210	7.150	7.470	2,074,500	15,189,495	7.3220	5.155	5.155	5.198	5.155	5.386	2,877,205	5.2793	-2.05%
2019-03-20	0	7.300	7.290	7.300	7.260	7.770	3,337,500	25,115,660	7.5253	5.263	5.256	5.263	5.235	5.602	4,628,909	5.4258	-2.14%
2019-03-19	0	7.460	7.430	7.540	7.180	7.650	2,171,000	16,221,310	7.4718	5.379	5.357	5.436	5.177	5.516	3,011,045	5.3873	2.05%
2019-03-18	0	7.310	7.300	7.380	6.960	7.450	1,422,000	10,223,725	7.1897	5.271	5.263	5.321	5.018	5.372	1,972,227	5.1838	-0.14%
2019-03-15	0	7.320	7.320	7.360	6.960	7.660	3,804,949	27,732,417	7.2885	5.278	5.278	5.307	5.018	5.523	5,277,233	5.2551

---

Copyright & disclaimer, Privacy policy

Back to top

---