Global X China Innovator Active ETF: Unit HKD

• Key Data
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03058	2021-03-11	2024-09-24	2025-12-24	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2025-12-23	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-22	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-19	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-18	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-17	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-16	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-15	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-12	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-11	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-10	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-09	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-08	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-05	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-04	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-03	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-02	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-12-01	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-28	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-27	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-26	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-25	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-24	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-21	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-20	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-19	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-18	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-17	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-14	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-13	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-12	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-11	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-10	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-07	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-06	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-05	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-04	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-11-03	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-31	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-30	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-28	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-27	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-24	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-23	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-22	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-21	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-20	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-17	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-16	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-15	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-14	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-13	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-10	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-09	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-08	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-06	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-03	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-10-02	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-30	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-29	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-26	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-25	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-24	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-23	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-22	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-19	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-18	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-17	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-16	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-15	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-12	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-11	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-10	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-09	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-08	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-05	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-04	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-03	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-02	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-09-01	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-29	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-28	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-27	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-26	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-25	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-22	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-21	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-20	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-19	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-18	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-15	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-14	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-13	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-12	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-11	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-08	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-07	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-06	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-05	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-04	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-08-01	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-31	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-30	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-29	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-28	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-25	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-24	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-23	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-22	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-21	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-18	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-17	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-16	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-15	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-14	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-11	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-10	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-09	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-08	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-07	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-04	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-03	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-07-02	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-30	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-27	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-26	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-25	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-24	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-23	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-20	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-19	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-18	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-17	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-16	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-13	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-12	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-11	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-10	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-09	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-06	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-05	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-04	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-03	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-06-02	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-30	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-29	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-28	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-27	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-26	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-23	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-22	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-21	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-20	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-19	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-16	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-15	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-14	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-13	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-12	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-09	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-08	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-07	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-06	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-05-02	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-30	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-29	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-28	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-25	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-24	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-23	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-22	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-17	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-16	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-15	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-14	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-11	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-10	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-09	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-08	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-07	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-03	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-02	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-04-01	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-31	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-28	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-27	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-26	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-25	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-24	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-21	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-20	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-19	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-18	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-17	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-14	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-13	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-12	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-11	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-10	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-07	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-06	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-05	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-04	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-03-03	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-28	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-27	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-26	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-25	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-24	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-21	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-20	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-19	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-18	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-17	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-14	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-13	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-12	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-11	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-10	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-07	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-06	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-05	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-04	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-02-03	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-28	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-27	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-24	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-23	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-22	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-21	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-20	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-17	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-16	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-15	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-14	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-13	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-10	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-09	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-08	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-07	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-06	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-03	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2025-01-02	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-31	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-30	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-27	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-24	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-23	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-20	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-19	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-18	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-17	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-21	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-20	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-19	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-18	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-15	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-14	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-13	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-12	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-11	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-08	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-07	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-06	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-05	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-04	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-11-01	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-31	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-30	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-29	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-28	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-25	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-24	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-23	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-22	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-21	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-18	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-17	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-16	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-15	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-14	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-10	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-09	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-08	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-07	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-04	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-03	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-10-02	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-09-30	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-09-27	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-09-26	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-09-25	1	-	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2024-09-24	0	28.00	-	30.00	27.44	28.00	8,200	227,692	27.767	28.00	-	30.00	27.44	28.00	8,200	27.767	2.04%
2024-09-23	0	27.44	-	27.64	27.44	27.44	500	13,720	27.440	27.44	-	27.64	27.44	27.44	500	27.440	-0.72%
2024-09-20	0	27.64	-	27.80	27.64	27.64	550	15,202	27.640	27.64	-	27.80	27.64	27.64	550	27.640	1.17%
2024-09-19	0	27.32	-	27.80	27.00	27.32	2,800	75,860	27.093	27.32	-	27.80	27.00	27.32	2,800	27.093	1.11%
2024-09-17	0	27.02	-	30.00	26.90	27.02	8,500	229,210	26.966	27.02	-	30.00	26.90	27.02	8,500	26.966	0.82%
2024-09-16	0	26.80	-	27.00	26.58	26.76	2,050	54,849	26.756	26.80	-	27.00	26.58	26.76	2,050	26.756	0.37%
2024-09-13	0	26.70	-	27.00	26.70	26.86	900	24,094	26.771	26.70	-	27.00	26.70	26.86	900	26.771	0.07%
2024-09-12	0	26.68	-	26.76	26.54	26.72	4,650	124,079	26.684	26.68	-	26.76	26.54	26.72	4,650	26.684	0.53%
2024-09-11	0	26.54	-	27.00	-	-	0	0	-	26.54	-	27.00	-	-	0	-	0.76%
2024-09-10	0	26.34	-	26.62	26.16	26.40	66,600	1,745,974	26.216	26.34	-	26.62	26.16	26.40	66,600	26.216	1.07%
2024-09-09	0	26.06	-	27.02	25.96	25.98	6,000	155,820	25.970	26.06	-	27.02	25.96	25.98	6,000	25.970	-2.10%
2024-09-05	0	26.62	-	27.02	-	-	0	0	-	26.62	-	27.02	-	-	0	-	0.00%
2024-09-04	0	26.62	-	27.02	26.40	26.62	20,000	528,618	26.431	26.62	-	27.02	26.40	26.62	20,000	26.431	-1.11%
2024-09-03	0	26.92	-	27.20	26.66	26.92	20,500	549,116	26.786	26.92	-	27.20	26.66	26.92	20,500	26.786	0.90%
2024-09-02	0	26.68	-	30.00	26.70	26.70	2,000	53,400	26.700	26.68	-	30.00	26.70	26.70	2,000	26.700	-1.55%
2024-08-30	0	27.10	-	-	27.00	27.00	400	10,800	27.000	27.10	-	-	27.00	27.00	400	27.000	1.88%
2024-08-29	0	26.60	-	27.00	26.18	26.60	20,150	531,737	26.389	26.60	-	27.00	26.18	26.60	20,150	26.389	0.83%
2024-08-28	0	26.38	-	26.94	26.26	26.40	28,500	751,126	26.355	26.38	-	26.94	26.26	26.40	28,500	26.355	-2.08%
2024-08-27	0	26.94	-	26.94	-	-	0	0	-	26.94	-	26.94	-	-	0	-	-1.39%
2024-08-26	0	27.32	-	-	-	-	0	0	-	27.32	-	-	-	-	0	-	0.00%
2024-08-23	0	27.32	-	-	-	-	0	0	-	27.32	-	-	-	-	0	-	0.00%
2024-08-22	0	27.32	-	-	-	-	0	0	-	27.32	-	-	-	-	0	-	0.59%
2024-08-21	0	27.16	-	-	-	-	0	0	-	27.16	-	-	-	-	0	-	-0.51%
2024-08-20	0	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	-0.51%
2024-08-19	0	27.44	-	-	27.44	27.44	100	2,744	27.440	27.44	-	-	27.44	27.44	100	27.440	1.11%
2024-08-16	0	27.14	-	-	-	-	0	0	-	27.14	-	-	-	-	0	-	1.04%
2024-08-15	0	26.86	-	-	26.82	26.86	12,000	322,080	26.840	26.86	-	-	26.82	26.86	12,000	26.840	-0.07%
2024-08-14	0	26.88	-	-	-	-	0	0	-	26.88	-	-	-	-	0	-	-0.52%
2024-08-13	0	27.02	-	-	26.94	26.94	350	9,429	26.940	27.02	-	-	26.94	26.94	350	26.940	0.22%
2024-08-12	0	26.96	-	26.96	-	-	0	0	-	26.96	-	26.96	-	-	0	-	-0.07%
2024-08-09	0	26.98	-	-	27.06	27.06	500	13,530	27.060	26.98	-	-	27.06	27.06	500	27.060	1.50%
2024-08-08	0	26.58	-	26.82	26.48	26.58	26,000	690,080	26.542	26.58	-	26.82	26.48	26.58	26,000	26.542	-0.45%
2024-08-07	0	26.70	-	-	26.70	26.76	36,450	973,840	26.717	26.70	-	-	26.70	26.76	36,450	26.717	0.75%
2024-08-06	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.15%
2024-08-05	0	26.46	26.20	-	-	-	0	0	-	26.46	26.20	-	-	-	0	-	-1.42%
2024-08-02	0	26.84	-	-	26.84	26.84	5,000	134,200	26.840	26.84	-	-	26.84	26.84	5,000	26.840	-3.10%
2024-08-01	0	27.70	-	-	-	-	0	0	-	27.70	-	-	-	-	0	-	-1.07%
2024-07-31	0	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	3.24%
2024-07-30	0	27.12	-	27.12	-	-	0	0	-	27.12	-	27.12	-	-	0	-	-0.95%
2024-07-29	0	27.38	-	-	-	-	0	0	-	27.38	-	-	-	-	0	-	0.00%
2024-07-26	0	27.38	-	-	-	-	0	0	-	27.38	-	-	-	-	0	-	0.00%
2024-07-25	0	27.38	-	-	-	-	0	0	-	27.38	-	-	-	-	0	-	-1.08%
2024-07-24	0	27.68	-	-	-	-	0	0	-	27.68	-	-	-	-	0	-	-1.14%
2024-07-23	0	28.00	-	-	28.24	28.24	100	2,824	28.240	28.00	-	-	28.24	28.24	100	28.240	-1.82%
2024-07-22	0	28.52	-	-	-	-	0	0	-	28.52	-	-	-	-	0	-	1.28%
2024-07-19	0	28.16	-	29.00	28.16	28.16	300	8,448	28.160	28.16	-	29.00	28.16	28.16	300	28.160	-0.98%
2024-07-18	0	28.44	-	-	-	-	0	0	-	28.44	-	-	-	-	0	-	0.00%
2024-07-17	0	28.44	-	-	28.44	28.52	20,000	569,600	28.480	28.44	-	-	28.44	28.52	20,000	28.480	-1.11%
2024-07-16	0	28.76	-	33.30	-	-	0	0	-	28.76	-	33.30	-	-	0	-	-0.96%
2024-07-15	0	29.04	-	33.30	29.10	29.10	450	13,095	29.100	29.04	-	33.30	29.10	29.10	450	29.100	-1.02%
2024-07-12	0	29.34	-	33.30	-	-	0	0	-	29.34	-	33.30	-	-	0	-	1.03%
2024-07-11	0	29.04	-	-	-	-	0	0	-	29.04	-	-	-	-	0	-	1.61%
2024-07-10	0	28.58	-	28.74	-	-	0	0	-	28.58	-	28.74	-	-	0	-	0.21%
2024-07-09	0	28.52	-	-	28.12	28.50	10,272	288,860	28.121	28.52	-	-	28.12	28.50	10,272	28.121	1.06%
2024-07-08	0	28.22	-	-	-	-	0	0	-	28.22	-	-	-	-	0	-	-1.12%
2024-07-05	0	28.54	-	-	-	-	26	702	27.000	28.54	-	-	-	-	26	27.000	0.00%
2024-07-04	0	28.54	-	-	-	-	0	0	-	28.54	-	-	-	-	0	-	0.78%
2024-07-03	0	28.32	-	-	-	-	0	0	-	28.32	-	-	-	-	0	-	1.00%
2024-07-02	0	28.04	-	-	28.02	28.04	2,500	70,060	28.024	28.04	-	-	28.02	28.04	2,500	28.024	-0.99%
2024-06-28	0	28.32	-	32.00	28.32	28.32	1,000	28,320	28.320	28.32	-	32.00	28.32	28.32	1,000	28.320	-0.63%
2024-06-27	0	28.50	-	32.00	-	-	0	0	-	28.50	-	32.00	-	-	0	-	-1.66%
2024-06-26	0	28.98	-	32.00	-	-	0	0	-	28.98	-	32.00	-	-	0	-	0.69%
2024-06-25	0	28.78	-	32.00	28.60	28.86	20,200	579,572	28.692	28.78	-	32.00	28.60	28.86	20,200	28.692	0.14%
2024-06-24	0	28.74	-	32.00	28.74	28.82	6,000	172,680	28.780	28.74	-	32.00	28.74	28.82	6,000	28.780	-0.62%
2024-06-21	0	28.92	-	32.00	28.80	28.92	20,000	577,337	28.867	28.92	-	32.00	28.80	28.92	20,000	28.867	-1.50%
2024-06-20	0	29.36	-	32.00	-	-	0	0	-	29.36	-	32.00	-	-	0	-	-1.28%
2024-06-19	0	29.74	-	29.80	-	-	0	0	-	29.74	-	29.80	-	-	0	-	0.34%
2024-06-18	0	29.64	-	32.00	-	-	0	0	-	29.64	-	32.00	-	-	0	-	0.00%
2024-06-17	0	29.64	-	32.00	-	-	0	0	-	29.64	-	32.00	-	-	0	-	0.00%
2024-06-14	0	29.64	-	32.00	-	-	0	0	-	29.64	-	32.00	-	-	0	-	0.54%
2024-06-13	0	29.48	-	32.00	-	-	104	2,994	28.788	29.48	-	32.00	-	-	104	28.788	1.80%
2024-06-12	0	28.96	-	32.00	28.96	28.96	50	1,448	28.960	28.96	-	32.00	28.96	28.96	50	28.960	-1.43%
2024-06-11	0	29.38	-	32.00	-	-	0	0	-	29.38	-	32.00	-	-	0	-	-0.27%
2024-06-07	0	29.46	-	32.00	29.74	29.74	100	2,974	29.740	29.46	-	32.00	29.74	29.74	100	29.740	-0.94%
2024-06-06	0	29.74	-	32.00	29.74	29.74	50	1,487	29.740	29.74	-	32.00	29.74	29.74	50	29.740	0.20%
2024-06-05	0	29.68	-	32.00	-	-	0	0	-	29.68	-	32.00	-	-	0	-	-0.13%
2024-06-04	0	29.72	-	32.00	-	-	0	0	-	29.72	-	32.00	-	-	0	-	0.34%
2024-06-03	0	29.62	-	32.00	29.62	29.62	100	2,962	29.620	29.62	-	32.00	29.62	29.62	100	29.620	1.44%
2024-05-31	0	29.20	-	32.00	29.66	29.66	100	2,966	29.660	29.20	-	32.00	29.66	29.66	100	29.660	-1.35%
2024-05-30	0	29.60	-	32.00	29.70	29.70	4,000	118,800	29.700	29.60	-	32.00	29.70	29.70	4,000	29.700	-0.27%
2024-05-29	0	29.68	-	32.00	-	-	0	0	-	29.68	-	32.00	-	-	0	-	-0.47%
2024-05-28	0	29.82	-	32.00	29.88	29.88	300	8,964	29.880	29.82	-	32.00	29.88	29.88	300	29.880	-0.20%
2024-05-27	0	29.88	-	32.00	29.48	29.48	100	2,948	29.480	29.88	-	32.00	29.48	29.48	100	29.480	0.88%
2024-05-24	0	29.62	29.48	32.00	-	-	0	0	-	29.62	29.48	32.00	-	-	0	-	-1.33%
2024-05-23	0	30.02	29.48	32.00	30.02	30.02	1,600	48,032	30.020	30.02	29.48	32.00	30.02	30.02	1,600	30.020	-2.09%
2024-05-22	0	30.66	29.48	32.00	30.66	30.66	1,000	30,660	30.660	30.66	29.48	32.00	30.66	30.66	1,000	30.660	0.00%
2024-05-21	0	30.66	29.48	30.82	-	-	0	0	-	30.66	29.48	30.82	-	-	0	-	-2.60%
2024-05-20	0	31.48	29.48	32.00	31.40	31.50	3,200	100,680	31.463	31.48	29.48	32.00	31.40	31.50	3,200	31.463	0.38%
2024-05-17	0	31.36	29.48	32.00	30.84	31.14	20,554	636,991	30.991	31.36	29.48	32.00	30.84	31.14	20,554	30.991	1.49%
2024-05-16	0	30.90	29.48	31.10	30.96	30.96	500	15,480	30.960	30.90	29.48	31.10	30.96	30.96	500	30.960	-0.64%
2024-05-14	0	31.10	29.48	32.00	-	-	0	0	-	31.10	29.48	32.00	-	-	0	-	0.26%
2024-05-13	0	31.02	29.48	32.00	31.02	31.02	144	4,386	30.458	31.02	29.48	32.00	31.02	31.02	144	30.458	0.13%
2024-05-10	0	30.98	29.48	32.00	-	-	0	0	-	30.98	29.48	32.00	-	-	0	-	0.00%
2024-05-09	0	30.98	29.48	32.00	30.94	30.94	1,000	30,940	30.940	30.98	29.48	32.00	30.94	30.94	1,000	30.940	1.64%
2024-05-08	0	30.48	29.48	32.00	-	-	0	0	-	30.48	29.48	32.00	-	-	0	-	-1.87%
2024-05-07	0	31.06	29.48	32.00	-	-	0	0	-	31.06	29.48	32.00	-	-	0	-	-0.77%
2024-05-06	0	31.30	29.48	32.00	31.30	31.30	100	3,130	31.300	31.30	29.48	32.00	31.30	31.30	100	31.300	0.38%
2024-05-03	0	31.18	29.48	31.88	-	-	0	0	-	31.18	29.48	31.88	-	-	0	-	1.17%
2024-05-02	0	30.82	29.48	31.88	30.16	30.82	56,000	1,714,102	30.609	30.82	29.48	31.88	30.16	30.82	56,000	30.609	1.38%
2024-04-30	0	30.40	29.48	30.60	-	-	0	0	-	30.40	29.48	30.60	-	-	0	-	-0.59%
2024-04-29	0	30.58	29.48	30.60	-	-	0	0	-	30.58	29.48	30.60	-	-	0	-	0.00%
2024-04-26	0	30.58	-	31.88	30.02	30.58	12,200	369,984	30.327	30.58	-	31.88	30.02	30.58	12,200	30.327	4.80%
2024-04-25	0	29.18	-	31.80	29.18	29.18	500	14,590	29.180	29.18	-	31.80	29.18	29.18	500	29.180	-1.02%
2024-04-24	0	29.48	-	31.80	-	-	0	0	-	29.48	-	31.80	-	-	0	-	2.43%
2024-04-23	0	28.78	-	31.80	-	-	0	0	-	28.78	-	31.80	-	-	0	-	1.05%
2024-04-22	0	28.48	-	31.80	28.48	28.50	380	10,759	28.313	28.48	-	31.80	28.48	28.50	380	28.313	0.00%
2024-04-19	0	28.48	-	31.80	-	-	0	0	-	28.48	-	31.80	-	-	0	-	-1.39%
2024-04-18	0	28.88	-	31.80	28.80	28.80	100	2,880	28.800	28.88	-	31.80	28.80	28.80	100	28.800	0.63%
2024-04-17	0	28.70	-	31.80	-	-	0	0	-	28.70	-	31.80	-	-	0	-	1.27%
2024-04-16	0	28.34	-	31.80	28.34	28.34	200	5,692	28.460	28.34	-	31.80	28.34	28.34	200	28.460	-2.28%
2024-04-15	0	29.00	-	31.80	-	-	0	0	-	29.00	-	31.80	-	-	0	-	0.00%
2024-04-12	0	29.00	-	31.80	29.00	29.18	36,400	1,058,740	29.086	29.00	-	31.80	29.00	29.18	36,400	29.086	-0.75%
2024-04-11	0	29.22	-	31.80	-	-	0	0	-	29.22	-	31.80	-	-	0	-	0.00%
2024-04-10	0	29.22	-	31.80	29.10	29.22	1,600	46,720	29.200	29.22	-	31.80	29.10	29.22	1,600	29.200	0.83%
2024-04-09	0	28.98	-	28.98	-	-	0	0	-	28.98	-	28.98	-	-	0	-	-0.14%
2024-04-08	0	29.02	-	31.80	28.98	29.14	6,050	176,289	29.139	29.02	-	31.80	28.98	29.14	6,050	29.139	0.90%
2024-04-05	0	28.76	-	31.80	28.58	28.76	30,000	858,700	28.623	28.76	-	31.80	28.58	28.76	30,000	28.623	-0.21%
2024-04-03	0	28.82	-	31.80	28.82	28.82	150	4,323	28.820	28.82	-	31.80	28.82	28.82	150	28.820	-1.57%
2024-04-02	0	29.28	-	31.80	-	-	0	0	-	29.28	-	31.80	-	-	0	-	0.69%
2024-03-28	0	29.08	-	31.80	29.08	29.24	12,000	349,920	29.160	29.08	-	31.80	29.08	29.24	12,000	29.160	1.47%
2024-03-27	0	28.66	-	31.80	28.70	28.78	1,450	41,655	28.728	28.66	-	31.80	28.70	28.78	1,450	28.728	-2.58%
2024-03-26	0	29.42	-	31.80	29.42	29.48	6,000	176,700	29.450	29.42	-	31.80	29.42	29.48	6,000	29.450	-0.61%
2024-03-25	0	29.60	-	31.80	-	-	0	0	-	29.60	-	31.80	-	-	0	-	-0.80%
2024-03-22	0	29.84	-	31.80	29.68	29.86	200	5,954	29.770	29.84	-	31.80	29.68	29.86	200	29.770	-1.39%
2024-03-21	0	30.26	-	31.80	-	-	0	0	-	30.26	-	31.80	-	-	0	-	0.53%
2024-03-20	0	30.10	-	31.80	-	-	0	0	-	30.10	-	31.80	-	-	0	-	0.00%
2024-03-19	0	30.10	-	31.80	30.26	30.26	500	15,130	30.260	30.10	-	31.80	30.26	30.26	500	30.260	-1.57%
2024-03-18	0	30.58	30.58	31.80	-	-	0	0	-	30.58	30.58	31.80	-	-	0	-	0.66%
2024-03-15	0	30.38	-	31.80	30.30	30.30	1,200	36,360	30.300	30.38	-	31.80	30.30	30.30	1,200	30.300	0.13%
2024-03-14	0	30.34	-	31.80	30.18	30.68	700	21,347	30.496	30.34	-	31.80	30.18	30.68	700	30.496	-0.59%
2024-03-13	0	30.52	-	31.08	30.48	30.66	22,200	678,548	30.565	30.52	-	31.08	30.48	30.66	22,200	30.565	1.26%
2024-03-12	0	30.14	-	31.80	-	-	0	0	-	30.14	-	31.80	-	-	0	-	0.87%
2024-03-11	0	29.88	-	31.80	29.44	29.88	200	5,933	29.665	29.88	-	31.80	29.44	29.88	200	29.665	1.98%
2024-03-08	0	29.30	-	31.80	29.18	29.44	6,000	175,860	29.310	29.30	-	31.80	29.18	29.44	6,000	29.310	1.45%
2024-03-07	0	28.88	-	31.80	28.88	29.54	6,000	175,260	29.210	28.88	-	31.80	28.88	29.54	6,000	29.210	-3.22%
2024-03-06	0	29.84	-	31.80	29.72	30.04	80,722	2,413,743	29.902	29.84	-	31.80	29.72	30.04	80,722	29.902	1.02%
2024-03-05	0	29.54	-	31.80	29.70	29.70	50	1,485	29.700	29.54	-	31.80	29.70	29.70	50	29.700	-1.34%
2024-03-04	0	29.94	-	31.80	-	-	0	0	-	29.94	-	31.80	-	-	0	-	0.47%
2024-03-01	0	29.80	-	31.80	29.80	29.80	300	8,940	29.800	29.80	-	31.80	29.80	29.80	300	29.800	2.26%
2024-02-29	0	29.14	29.04	31.88	-	-	0	0	-	29.14	29.04	31.88	-	-	0	-	0.41%
2024-02-28	0	29.02	-	31.88	29.60	29.60	20,000	589,400	29.470	29.02	-	31.88	29.60	29.60	20,000	29.470	-2.36%
2024-02-27	0	29.72	-	30.80	28.90	29.72	20,000	586,200	29.310	29.72	-	30.80	28.90	29.72	20,000	29.310	2.98%
2024-02-26	0	28.86	-	30.80	28.86	28.86	3,900	112,554	28.860	28.86	-	30.80	28.86	28.86	3,900	28.860	0.21%
2024-02-23	0	28.80	-	30.80	28.78	28.78	400	11,512	28.780	28.80	-	30.80	28.78	28.78	400	28.780	-0.21%
2024-02-22	0	28.86	-	30.80	-	-	0	0	-	28.86	-	30.80	-	-	0	-	0.49%
2024-02-21	0	28.72	-	30.80	28.38	29.00	50,000	1,433,398	28.668	28.72	-	30.80	28.38	29.00	50,000	28.668	1.70%
2024-02-20	0	28.24	-	29.00	28.16	28.20	400	11,276	28.190	28.24	-	29.00	28.16	28.20	400	28.190	0.00%
2024-02-19	0	28.24	-	29.00	28.22	28.34	40,000	1,130,400	28.260	28.24	-	29.00	28.22	28.34	40,000	28.260	-1.81%
2024-02-16	0	28.76	-	29.00	28.14	28.76	40,192	1,146,189	28.518	28.76	-	29.00	28.14	28.76	40,192	28.518	2.86%
2024-02-15	0	27.96	-	30.80	27.78	27.84	2,200	61,180	27.809	27.96	-	30.80	27.78	27.84	2,200	27.809	0.87%
2024-02-14	0	27.72	-	30.80	-	-	0	0	-	27.72	-	30.80	-	-	0	-	1.61%
2024-02-09	0	27.28	-	30.80	27.08	27.32	40,000	1,087,020	27.176	27.28	-	30.80	27.08	27.32	40,000	27.176	0.00%
2024-02-08	0	27.28	-	27.84	27.28	27.88	53,000	1,449,392	27.347	27.28	-	27.84	27.28	27.88	53,000	27.347	-0.44%
2024-02-07	0	27.40	-	30.80	27.70	27.70	50	1,385	27.700	27.40	-	30.80	27.70	27.70	50	27.700	-0.22%
2024-02-06	0	27.46	26.96	29.60	26.24	27.46	100,000	2,674,000	26.740	27.46	26.96	29.60	26.24	27.46	100,000	26.740	5.37%
2024-02-05	0	26.06	-	-	25.54	26.40	42,150	1,089,800	25.855	26.06	-	-	25.54	26.40	42,150	25.855	0.08%
2024-02-02	0	26.04	-	-	25.54	26.06	32,000	828,234	25.882	26.04	-	-	25.54	26.06	32,000	25.882	-0.53%
2024-02-01	0	26.18	-	-	26.00	26.34	26,950	706,166	26.203	26.18	-	-	26.00	26.34	26,950	26.203	2.03%
2024-01-31	0	25.66	-	-	25.66	26.34	9,750	252,654	25.913	25.66	-	-	25.66	26.34	9,750	25.913	-1.84%
2024-01-30	0	26.14	-	26.66	-	-	0	0	-	26.14	-	26.66	-	-	0	-	-3.26%
2024-01-29	0	27.02	-	-	26.92	27.68	6,000	163,800	27.300	27.02	-	-	26.92	27.68	6,000	27.300	-0.95%
2024-01-26	0	27.28	-	32.00	-	-	0	0	-	27.28	-	32.00	-	-	0	-	-3.40%
2024-01-25	0	28.24	-	32.00	27.90	28.38	39,200	1,107,532	28.253	28.24	-	32.00	27.90	28.38	39,200	28.253	0.64%
2024-01-24	0	28.06	-	-	27.46	28.06	12,250	338,680	27.647	28.06	-	-	27.46	28.06	12,250	27.647	1.96%
2024-01-23	0	27.52	-	-	26.84	27.58	124,000	3,396,762	27.393	27.52	-	-	26.84	27.58	124,000	27.393	2.99%
2024-01-22	0	26.72	-	-	26.46	27.30	78,004	2,091,633	26.814	26.72	-	-	26.46	27.30	78,004	26.814	-2.20%
2024-01-19	0	27.32	-	-	27.32	27.70	16,000	441,960	27.623	27.32	-	-	27.32	27.70	16,000	27.623	-0.58%
2024-01-18	0	27.48	-	-	27.48	27.48	100	2,748	27.480	27.48	-	-	27.48	27.48	100	27.480	0.88%
2024-01-17	0	27.24	-	32.00	27.50	27.50	3,000	82,500	27.500	27.24	-	32.00	27.50	27.50	3,000	27.500	-3.61%
2024-01-16	0	28.26	-	32.00	-	-	0	0	-	28.26	-	32.00	-	-	0	-	-0.21%
2024-01-15	0	28.32	-	32.00	28.32	28.40	2,857	80,936	28.329	28.32	-	32.00	28.32	28.40	2,857	28.329	-1.80%
2024-01-12	0	28.84	-	32.00	-	-	0	0	-	28.84	-	32.00	-	-	0	-	-0.62%
2024-01-11	0	29.02	-	32.00	-	-	0	0	-	29.02	-	32.00	-	-	0	-	1.47%
2024-01-10	0	28.60	28.40	32.00	28.38	28.76	2,000	56,931	28.466	28.60	28.40	32.00	28.38	28.76	2,000	28.466	-0.07%
2024-01-09	0	28.62	-	32.00	28.66	28.80	15,000	430,920	28.728	28.62	-	32.00	28.66	28.80	15,000	28.728	0.35%
2024-01-08	0	28.52	-	32.00	28.52	28.84	3,150	89,886	28.535	28.52	-	32.00	28.52	28.84	3,150	28.535	-2.26%
2024-01-05	0	29.18	-	32.00	-	-	0	0	-	29.18	-	32.00	-	-	0	-	-1.22%
2024-01-04	0	29.54	-	32.00	-	-	0	0	-	29.54	-	32.00	-	-	0	-	-0.87%
2024-01-03	0	29.80	-	32.00	-	-	0	0	-	29.80	-	32.00	-	-	0	-	-0.80%
2024-01-02	0	30.04	-	32.00	-	-	0	0	-	30.04	-	32.00	-	-	0	-	-1.25%
2023-12-29	0	30.42	-	31.80	-	-	51,200	1,556,992	30.410	30.42	-	31.80	-	-	51,200	30.410	0.00%
2023-12-28	0	30.42	-	31.80	29.88	30.00	2,550	76,254	29.904	30.42	-	31.80	29.88	30.00	2,550	29.904	3.96%
2023-12-27	0	29.26	-	29.48	-	-	64	1,818	28.406	29.26	-	29.48	-	-	64	28.406	0.69%
2023-12-22	0	29.06	29.02	30.00	29.02	29.36	16,350	477,517	29.206	29.06	29.02	30.00	29.02	29.36	16,350	29.206	-1.96%
2023-12-21	0	29.64	-	30.00	-	-	0	0	-	29.64	-	30.00	-	-	0	-	0.68%
2023-12-20	0	29.44	29.42	30.00	-	-	0	0	-	29.44	29.42	30.00	-	-	0	-	0.00%
2023-12-19	0	29.44	29.42	30.00	29.40	29.40	400	11,760	29.400	29.44	29.42	30.00	29.40	29.40	400	29.400	-0.34%
2023-12-18	0	29.54	-	30.00	29.54	29.54	2,050	60,557	29.540	29.54	-	30.00	29.54	29.54	2,050	29.540	-1.47%
2023-12-15	0	29.98	-	32.00	29.94	30.30	400	12,102	30.255	29.98	-	32.00	29.94	30.30	400	30.255	0.81%
2023-12-14	0	29.74	-	32.00	29.80	29.80	350	10,430	29.800	29.74	-	32.00	29.80	29.80	350	29.800	0.07%
2023-12-13	0	29.72	-	32.00	-	-	74	2,164	29.243	29.72	-	32.00	-	-	74	29.243	-0.47%
2023-12-12	0	29.86	-	32.00	29.80	29.80	300	8,940	29.800	29.86	-	32.00	29.80	29.80	300	29.800	0.34%
2023-12-11	0	29.76	-	32.00	29.40	29.40	300	8,820	29.400	29.76	-	32.00	29.40	29.40	300	29.400	0.27%
2023-12-08	0	29.68	-	32.00	29.60	29.60	300	8,880	29.600	29.68	-	32.00	29.60	29.60	300	29.600	-0.93%
2023-12-07	0	29.96	-	32.00	-	-	0	0	-	29.96	-	32.00	-	-	0	-	-0.07%
2023-12-06	0	29.98	-	33.00	-	-	0	0	-	29.98	-	33.00	-	-	0	-	0.60%
2023-12-05	0	29.80	-	33.00	29.62	30.00	12,100	359,520	29.712	29.80	-	33.00	29.62	30.00	12,100	29.712	-2.30%
2023-12-04	0	30.50	-	30.72	-	-	0	0	-	30.50	-	30.72	-	-	0	-	-1.61%
2023-12-01	0	31.00	-	31.12	-	-	0	0	-	31.00	-	31.12	-	-	0	-	-0.39%
2023-11-30	0	31.12	-	33.00	-	-	34	997	29.324	31.12	-	33.00	-	-	34	29.324	0.00%
2023-11-29	0	31.12	-	31.12	-	-	0	0	-	31.12	-	31.12	-	-	0	-	-0.32%
2023-11-28	0	31.22	-	33.00	-	-	0	0	-	31.22	-	33.00	-	-	0	-	-0.13%
2023-11-27	0	31.26	-	33.00	-	-	0	0	-	31.26	-	33.00	-	-	0	-	0.00%
2023-11-24	0	31.26	-	33.00	31.36	31.36	3,000	94,080	31.360	31.26	-	33.00	31.36	31.36	3,000	31.360	-2.37%
2023-11-23	0	32.02	-	33.00	-	-	0	0	-	32.02	-	33.00	-	-	0	-	1.14%
2023-11-22	0	31.66	-	33.00	-	-	0	0	-	31.66	-	33.00	-	-	0	-	-0.19%
2023-11-21	0	31.72	-	33.00	-	-	0	0	-	31.72	-	33.00	-	-	0	-	0.06%
2023-11-20	0	31.70	-	33.00	31.40	31.40	300	9,420	31.400	31.70	-	33.00	31.40	31.40	300	31.400	1.34%
2023-11-17	0	31.28	-	33.00	31.20	31.28	350	10,940	31.257	31.28	-	33.00	31.20	31.28	350	31.257	-1.20%
2023-11-16	0	31.66	-	31.66	31.66	31.66	100	3,166	31.660	31.66	-	31.66	31.66	31.66	100	31.660	-1.55%
2023-11-15	0	32.16	-	33.00	32.14	32.14	100	3,214	32.140	32.16	-	33.00	32.14	32.14	100	32.140	2.36%
2023-11-14	0	31.42	-	33.00	-	-	0	0	-	31.42	-	33.00	-	-	0	-	-0.25%
2023-11-13	0	31.50	-	33.00	31.14	31.22	1,450	45,204	31.175	31.50	-	33.00	31.14	31.22	1,450	31.175	1.29%
2023-11-10	0	31.10	-	33.00	-	-	0	0	-	31.10	-	33.00	-	-	0	-	-2.08%
2023-11-09	0	31.76	-	33.00	-	-	0	0	-	31.76	-	33.00	-	-	0	-	-0.50%
2023-11-08	0	31.92	-	33.00	-	-	0	0	-	31.92	-	33.00	-	-	0	-	-0.06%
2023-11-07	0	31.94	-	33.00	31.92	31.94	700	22,351	31.930	31.94	-	33.00	31.92	31.94	700	31.930	-0.68%
2023-11-06	0	32.16	32.14	32.30	32.16	32.20	36,000	1,158,400	32.178	32.16	32.14	32.30	32.16	32.20	36,000	32.178	3.21%
2023-11-03	0	31.16	-	33.00	31.04	31.16	1,600	49,760	31.100	31.16	-	33.00	31.04	31.16	1,600	31.100	2.10%
2023-11-02	0	30.52	-	34.56	-	-	0	0	-	30.52	-	34.56	-	-	0	-	-0.13%
2023-11-01	0	30.56	-	34.56	-	-	0	0	-	30.56	-	34.56	-	-	0	-	-0.91%
2023-10-31	0	30.84	-	34.56	-	-	0	0	-	30.84	-	34.56	-	-	0	-	-2.10%
2023-10-30	0	31.50	-	34.56	-	-	0	0	-	31.50	-	34.56	-	-	0	-	2.01%
2023-10-27	0	30.88	-	34.56	30.54	30.86	1,600	49,212	30.758	30.88	-	34.56	30.54	30.86	1,600	30.758	2.52%
2023-10-26	0	30.12	-	-	-	-	0	0	-	30.12	-	-	-	-	0	-	0.27%
2023-10-25	0	30.04	-	-	-	-	0	0	-	30.04	-	-	-	-	0	-	0.27%
2023-10-24	0	29.96	-	-	-	-	0	0	-	29.96	-	-	-	-	0	-	-0.99%
2023-10-20	0	30.26	-	-	-	-	0	0	-	30.26	-	-	-	-	0	-	-1.37%
2023-10-19	0	30.68	-	-	-	-	0	0	-	30.68	-	-	-	-	0	-	-2.11%
2023-10-18	0	31.34	-	-	-	-	42	1,306	31.095	31.34	-	-	-	-	42	31.095	0.00%
2023-10-17	0	31.34	-	-	31.26	31.26	300	9,378	31.260	31.34	-	-	31.26	31.26	300	31.260	0.26%
2023-10-16	0	31.26	-	33.00	31.26	32.12	63,000	1,995,627	31.677	31.26	-	33.00	31.26	32.12	63,000	31.677	-2.01%
2023-10-13	0	31.90	-	33.00	-	-	0	0	-	31.90	-	33.00	-	-	0	-	-2.03%
2023-10-12	0	32.56	-	33.00	32.56	32.56	137	4,447	32.460	32.56	-	33.00	32.56	32.56	137	32.460	0.99%
2023-10-11	0	32.24	-	-	32.26	32.26	100	3,226	32.260	32.24	-	-	32.26	32.26	100	32.260	1.19%
2023-10-10	0	31.86	-	-	31.86	31.90	400	12,748	31.870	31.86	-	-	31.86	31.90	400	31.870	0.89%
2023-10-09	0	31.58	-	-	-	-	0	0	-	31.58	-	-	-	-	0	-	0.13%
2023-10-06	0	31.54	-	-	31.34	31.54	6,000	188,640	31.440	31.54	-	-	31.34	31.54	6,000	31.440	1.55%
2023-10-05	0	31.06	-	-	31.06	31.06	50	1,553	31.060	31.06	-	-	31.06	31.06	50	31.060	0.32%
2023-10-04	0	30.96	-	-	30.96	31.00	1,700	52,676	30.986	30.96	-	-	30.96	31.00	1,700	30.986	-1.09%
2023-10-03	0	31.30	-	33.00	-	-	0	0	-	31.30	-	33.00	-	-	0	-	-2.31%
2023-09-29	0	32.04	-	-	-	-	0	0	-	32.04	-	-	-	-	0	-	2.04%
2023-09-28	0	31.40	-	-	-	-	0	0	-	31.40	-	-	-	-	0	-	-0.19%
2023-09-27	0	31.46	-	-	-	-	0	0	-	31.46	-	-	-	-	0	-	0.00%
2023-09-26	0	31.46	-	-	-	-	0	0	-	31.46	-	-	-	-	0	-	-0.94%
2023-09-25	0	31.76	-	-	-	-	0	0	-	31.76	-	-	-	-	0	-	-1.00%
2023-09-22	0	32.08	31.38	-	-	-	0	0	-	32.08	31.38	-	-	-	0	-	2.43%
2023-09-21	0	31.32	-	-	-	-	0	0	-	31.32	-	-	-	-	0	-	-1.45%
2023-09-20	0	31.78	-	-	31.78	31.78	200	6,356	31.780	31.78	-	-	31.78	31.78	200	31.780	-0.63%
2023-09-19	0	31.98	-	-	31.98	31.98	264	8,367	31.693	31.98	-	-	31.98	31.98	264	31.693	-0.93%
2023-09-18	0	32.28	-	-	32.36	32.36	900	29,124	32.360	32.28	-	-	32.36	32.36	900	32.360	-0.37%
2023-09-15	0	32.40	-	-	32.40	32.40	1,000	32,400	32.400	32.40	-	-	32.40	32.40	1,000	32.400	0.31%
2023-09-14	0	32.30	-	-	-	-	0	0	-	32.30	-	-	-	-	0	-	0.00%
2023-09-13	0	32.30	-	37.50	-	-	0	0	-	32.30	-	37.50	-	-	0	-	-1.16%
2023-09-12	0	32.68	-	37.50	32.54	32.72	100	3,263	32.630	32.68	-	37.50	32.54	32.72	100	32.630	0.06%
2023-09-11	0	32.66	-	37.50	31.84	31.84	350	11,144	31.840	32.66	-	37.50	31.84	31.84	350	31.840	0.06%
2023-09-07	0	32.64	-	34.00	-	-	0	0	-	32.64	-	34.00	-	-	0	-	-1.51%
2023-09-06	0	33.14	-	34.00	33.08	33.22	3,934	127,926	32.518	33.14	-	34.00	33.08	33.22	3,934	32.518	-0.78%
2023-09-05	0	33.40	-	34.00	33.40	33.68	250	8,364	33.456	33.40	-	34.00	33.40	33.68	250	33.456	-1.30%
2023-09-04	0	33.84	-	37.50	-	-	0	0	-	33.84	-	37.50	-	-	0	-	1.81%
2023-08-31	0	33.24	-	37.50	33.24	33.24	150	4,986	33.240	33.24	-	37.50	33.24	33.24	150	33.240	0.00%
2023-08-30	0	33.24	-	37.50	33.26	33.26	50	1,663	33.260	33.24	-	37.50	33.26	33.26	50	33.260	1.34%
2023-08-29	0	32.80	-	-	-	-	0	0	-	32.80	-	-	-	-	0	-	2.12%
2023-08-28	0	32.12	-	-	32.12	32.54	8,700	280,806	32.277	32.12	-	-	32.12	32.54	8,700	32.277	1.45%
2023-08-25	0	31.66	-	-	31.66	31.66	500	15,830	31.660	31.66	-	-	31.66	31.66	500	31.660	-1.49%
2023-08-24	0	32.14	-	-	32.12	32.14	18,150	583,158	32.130	32.14	-	-	32.12	32.14	18,150	32.130	1.84%
2023-08-23	0	31.56	-	-	31.74	31.74	200	6,348	31.740	31.56	-	-	31.74	31.74	200	31.740	-0.57%
2023-08-22	0	31.74	-	-	31.26	32.30	26,000	825,080	31.734	31.74	-	-	31.26	32.30	26,000	31.734	1.15%
2023-08-21	0	31.38	-	-	31.38	31.78	12,300	388,464	31.582	31.38	-	-	31.38	31.78	12,300	31.582	-1.88%
2023-08-18	0	31.98	-	-	31.98	32.64	34,096	1,100,629	32.280	31.98	-	-	31.98	32.64	34,096	32.280	-1.84%
2023-08-17	0	32.58	-	-	32.40	32.40	50	1,620	32.400	32.58	-	-	32.40	32.40	50	32.400	0.56%
2023-08-16	0	32.40	-	37.50	32.40	32.72	34,000	1,106,784	32.552	32.40	-	37.50	32.40	32.72	34,000	32.552	-1.46%
2023-08-15	0	32.88	-	37.50	32.88	32.88	100	3,288	32.880	32.88	-	37.50	32.88	32.88	100	32.880	-1.26%
2023-08-14	0	33.30	-	37.50	-	-	0	0	-	33.30	-	37.50	-	-	0	-	-1.30%
2023-08-11	0	33.74	-	37.50	-	-	0	0	-	33.74	-	37.50	-	-	0	-	-1.98%
2023-08-10	0	34.42	-	37.50	34.40	34.44	6,000	206,520	34.420	34.42	-	37.50	34.40	34.44	6,000	34.420	0.12%
2023-08-09	0	34.38	-	37.50	-	-	0	0	-	34.38	-	37.50	-	-	0	-	0.00%
2023-08-08	0	34.38	-	37.50	-	-	0	0	-	34.38	-	37.50	-	-	0	-	-1.32%
2023-08-07	0	34.84	-	37.50	34.82	34.84	15,000	522,580	34.839	34.84	-	37.50	34.82	34.84	15,000	34.839	-0.68%
2023-08-04	0	35.08	-	37.50	35.06	35.36	17,000	599,020	35.236	35.08	-	37.50	35.06	35.36	17,000	35.236	1.33%
2023-08-03	0	34.62	-	37.50	-	-	0	0	-	34.62	-	37.50	-	-	0	-	0.00%
2023-08-02	0	34.62	-	37.50	34.62	34.62	100	3,462	34.620	34.62	-	37.50	34.62	34.62	100	34.620	-0.86%
2023-08-01	0	34.92	-	37.50	34.92	35.18	200	6,997	34.985	34.92	-	37.50	34.92	35.18	200	34.985	-0.74%
2023-07-31	0	35.18	-	36.00	-	-	0	0	-	35.18	-	36.00	-	-	0	-	0.51%
2023-07-28	0	35.00	-	37.50	-	-	82	2,697	32.890	35.00	-	37.50	-	-	82	32.890	1.69%
2023-07-27	0	34.42	-	37.50	-	-	0	0	-	34.42	-	37.50	-	-	0	-	0.06%
2023-07-26	0	34.40	-	37.50	-	-	0	0	-	34.40	-	37.50	-	-	0	-	-0.12%
2023-07-25	0	34.44	-	37.50	34.02	34.38	154,100	5,260,319	34.136	34.44	-	37.50	34.02	34.38	154,100	34.136	3.86%
2023-07-24	0	33.16	-	37.50	-	-	0	0	-	33.16	-	37.50	-	-	0	-	-1.60%
2023-07-21	0	33.70	-	37.50	-	-	0	0	-	33.70	-	37.50	-	-	0	-	0.00%
2023-07-20	0	33.70	-	37.50	-	-	0	0	-	33.70	-	37.50	-	-	0	-	0.00%
2023-07-19	0	33.70	-	37.50	33.68	33.74	250	8,432	33.728	33.70	-	37.50	33.68	33.74	250	33.728	-1.17%
2023-07-18	0	34.10	-	37.50	34.02	34.28	4,650	158,911	34.174	34.10	-	37.50	34.02	34.28	4,650	34.174	-1.45%
2023-07-14	0	34.60	-	37.00	-	-	0	0	-	34.60	-	37.00	-	-	0	-	0.06%
2023-07-13	0	34.58	-	37.00	34.32	34.38	400	13,749	34.373	34.58	-	37.00	34.32	34.38	400	34.373	1.71%
2023-07-12	0	34.00	-	37.00	34.10	34.10	100	3,410	34.100	34.00	-	37.00	34.10	34.10	100	34.100	0.77%
2023-07-11	0	33.74	-	37.00	-	-	0	0	-	33.74	-	37.00	-	-	0	-	1.08%
2023-07-10	0	33.38	-	33.38	33.52	33.52	100	3,352	33.520	33.38	-	33.38	33.52	33.52	100	33.520	0.97%
2023-07-07	0	33.06	-	37.00	-	-	0	0	-	33.06	-	37.00	-	-	0	-	-1.02%
2023-07-06	0	33.40	-	37.00	-	-	0	0	-	33.40	-	37.00	-	-	0	-	-1.24%
2023-07-05	0	33.82	-	37.00	-	-	0	0	-	33.82	-	37.00	-	-	0	-	-0.94%
2023-07-04	0	34.14	-	37.00	33.88	33.92	284	9,613	33.849	34.14	-	37.00	33.88	33.92	284	33.849	0.71%
2023-07-03	0	33.90	-	37.00	33.78	33.84	1,350	45,663	33.824	33.90	-	37.00	33.78	33.84	1,350	33.824	1.62%
2023-06-30	0	33.36	-	37.00	33.34	33.34	100	3,334	33.340	33.36	-	37.00	33.34	33.34	100	33.340	0.48%
2023-06-29	0	33.20	-	33.54	33.18	33.54	17,500	583,485	33.342	33.20	-	33.54	33.18	33.54	17,500	33.342	-1.66%
2023-06-28	0	33.76	-	37.00	-	-	0	0	-	33.76	-	37.00	-	-	0	-	-0.12%
2023-06-27	0	33.80	-	34.16	33.62	33.88	39,750	1,341,890	33.758	33.80	-	34.16	33.62	33.88	39,750	33.758	-0.12%
2023-06-26	0	33.84	-	34.12	33.76	34.16	831	28,211	33.948	33.84	-	34.12	33.76	34.16	831	33.948	-0.47%
2023-06-23	0	34.00	-	34.50	-	-	0	0	-	34.00	-	34.50	-	-	0	-	-0.87%
2023-06-21	0	34.30	-	34.70	34.30	35.16	47,600	1,653,379	34.735	34.30	-	34.70	34.30	35.16	47,600	34.735	-2.06%
2023-06-20	0	35.02	-	37.00	35.02	35.22	15,000	527,620	35.175	35.02	-	37.00	35.02	35.22	15,000	35.175	-1.02%
2023-06-19	0	35.38	-	37.00	35.36	36.32	33,450	1,197,984	35.814	35.38	-	37.00	35.36	36.32	33,450	35.814	-1.39%
2023-06-16	0	35.88	35.52	37.00	35.40	35.88	4,650	166,728	35.855	35.88	35.52	37.00	35.40	35.88	4,650	35.855	1.59%
2023-06-15	0	35.32	-	37.00	34.32	35.32	19,042	663,257	34.831	35.32	-	37.00	34.32	35.32	19,042	34.831	4.68%
2023-06-14	0	33.74	-	34.18	33.72	33.82	650	21,973	33.805	33.74	-	34.18	33.72	33.82	650	33.805	0.00%
2023-06-13	0	33.74	-	33.82	-	-	0	0	-	33.74	-	33.82	-	-	0	-	0.96%
2023-06-12	0	33.42	-	37.00	33.46	33.46	2,000	66,920	33.460	33.42	-	37.00	33.46	33.46	2,000	33.460	0.66%
2023-06-09	0	33.20	-	37.00	-	-	0	0	-	33.20	-	37.00	-	-	0	-	0.73%
2023-06-08	0	32.96	-	37.00	-	-	0	0	-	32.96	-	37.00	-	-	0	-	-0.54%
2023-06-07	0	33.14	-	37.00	33.16	33.16	77,226	2,558,467	33.130	33.14	-	37.00	33.16	33.16	77,226	33.130	0.12%
2023-06-06	0	33.10	-	37.00	-	-	0	0	-	33.10	-	37.00	-	-	0	-	-0.78%
2023-06-05	0	33.36	-	37.00	33.36	33.54	500	16,716	33.432	33.36	-	37.00	33.36	33.54	500	33.432	-0.54%
2023-06-02	0	33.54	33.54	37.00	33.12	33.50	204	6,752	33.098	33.54	33.54	37.00	33.12	33.50	204	33.098	3.26%
2023-06-01	0	32.48	-	37.00	32.48	32.48	1,000	32,480	32.480	32.48	-	37.00	32.48	32.48	1,000	32.480	0.68%
2023-05-31	0	32.26	32.16	37.00	32.04	32.38	4,084	131,808	32.274	32.26	32.16	37.00	32.04	32.38	4,084	32.274	-0.74%
2023-05-30	0	32.50	-	33.20	32.48	33.12	358,777	11,720,166	32.667	32.50	-	33.20	32.48	33.12	358,777	32.667	-1.34%
2023-05-29	0	32.94	-	37.00	-	-	0	0	-	32.94	-	37.00	-	-	0	-	-1.50%
2023-05-25	0	33.44	-	37.00	33.38	33.52	1,971	65,801	33.385	33.44	-	37.00	33.38	33.52	1,971	33.385	-1.94%
2023-05-24	0	34.10	-	37.00	34.18	34.32	546	18,669	34.192	34.10	-	37.00	34.18	34.32	546	34.192	-0.64%
2023-05-23	0	34.32	-	34.70	34.22	34.70	938	32,303	34.438	34.32	-	34.70	34.22	34.70	938	34.438	-0.98%
2023-05-22	0	34.66	-	35.20	34.64	34.84	49,885	1,735,828	34.797	34.66	-	35.20	34.64	34.84	49,885	34.797	0.76%
2023-05-19	0	34.40	-	36.00	34.30	34.40	14,290	491,317	34.382	34.40	-	36.00	34.30	34.40	14,290	34.382	-0.64%
2023-05-18	0	34.62	-	36.00	34.62	34.92	50,100	1,741,060	34.752	34.62	-	36.00	34.62	34.92	50,100	34.752	0.29%
2023-05-17	0	34.52	-	36.00	34.52	34.82	9,382	325,787	34.725	34.52	-	36.00	34.52	34.82	9,382	34.725	-1.65%
2023-05-16	0	35.10	-	35.30	34.98	35.08	3,373	118,149	35.028	35.10	-	35.30	34.98	35.08	3,373	35.028	0.40%
2023-05-15	0	34.96	-	37.00	34.88	34.88	381	13,280	34.856	34.96	-	37.00	34.88	34.88	381	34.856	1.75%
2023-05-12	0	34.36	-	37.00	34.36	34.36	1,438	49,396	34.350	34.36	-	37.00	34.36	34.36	1,438	34.350	-0.98%
2023-05-11	0	34.70	-	37.00	34.56	34.56	973	33,763	34.700	34.70	-	37.00	34.56	34.56	973	34.700	0.81%
2023-05-10	0	34.42	-	37.00	34.14	34.60	10,997	379,446	34.505	34.42	-	37.00	34.14	34.60	10,997	34.505	0.41%
2023-05-09	0	34.28	-	37.00	34.34	34.44	1,026	35,331	34.436	34.28	-	37.00	34.34	34.44	1,026	34.436	-1.27%
2023-05-08	0	34.72	-	37.00	34.66	34.80	6,245	216,720	34.703	34.72	-	37.00	34.66	34.80	6,245	34.703	-0.23%
2023-05-05	0	34.80	-	37.00	-	-	0	0	-	34.80	-	37.00	-	-	0	-	-0.23%
2023-05-04	0	34.88	-	37.00	34.88	34.88	62	2,162	34.871	34.88	-	37.00	34.88	34.88	62	34.871	0.75%
2023-05-03	0	34.62	-	34.90	34.48	34.66	745	25,723	34.528	34.62	-	34.90	34.48	34.66	745	34.528	-0.97%
2023-05-02	0	34.96	-	37.00	34.92	35.06	571	19,973	34.979	34.96	-	37.00	34.92	35.06	571	34.979	-0.63%
2023-04-28	0	35.18	-	37.00	35.24	35.46	3,500	123,460	35.274	35.18	-	37.00	35.24	35.46	3,500	35.274	0.46%
2023-04-27	0	35.02	-	37.00	-	-	2	70	35.000	35.02	-	37.00	-	-	2	35.000	0.00%
2023-04-26	0	35.02	-	-	-	-	20	702	35.100	35.02	-	-	-	-	20	35.100	1.86%
2023-04-25	0	34.38	-	-	34.34	35.00	11,492	396,124	34.470	34.38	-	-	34.34	35.00	11,492	34.470	-2.88%
2023-04-24	0	35.40	35.00	-	-	-	0	0	-	35.40	35.00	-	-	-	0	-	-0.34%
2023-04-21	0	35.52	35.00	-	35.52	35.84	720	25,718	35.719	35.52	35.00	-	35.52	35.84	720	35.719	-2.20%
2023-04-20	0	36.32	35.00	-	36.24	36.32	804	29,195	36.312	36.32	35.00	-	36.24	36.32	804	36.312	-1.20%
2023-04-19	0	36.76	35.00	-	-	-	41	1,492	36.390	36.76	35.00	-	-	-	41	36.390	-0.81%
2023-04-18	0	37.06	35.00	-	37.06	37.12	224	8,255	36.853	37.06	35.00	-	37.06	37.12	224	36.853	-0.64%
2023-04-17	0	37.30	35.00	37.82	37.14	37.38	15,250	568,057	37.250	37.30	35.00	37.82	37.14	37.38	15,250	37.250	0.16%
2023-04-14	0	37.24	35.00	37.44	36.74	37.16	713	26,448	37.094	37.24	35.00	37.44	36.74	37.16	713	37.094	1.20%
2023-04-13	0	36.80	35.00	-	36.62	36.80	773	28,345	36.669	36.80	35.00	-	36.62	36.80	773	36.669	-0.27%
2023-04-12	0	36.90	35.00	37.04	36.90	36.90	315	11,563	36.708	36.90	35.00	37.04	36.90	36.90	315	36.708	-0.75%
2023-04-11	0	37.18	35.00	-	37.02	37.06	2,690	99,806	37.103	37.18	35.00	-	37.02	37.06	2,690	37.103	1.53%
2023-04-06	0	36.62	35.00	-	36.50	36.62	1,389	50,762	36.546	36.62	35.00	-	36.50	36.62	1,389	36.546	0.38%
2023-04-04	0	36.48	35.00	-	36.16	37.02	16,588	607,839	36.643	36.48	35.00	-	36.16	37.02	16,588	36.643	-2.72%
2023-04-03	0	37.50	35.00	-	37.30	37.54	1,190	44,494	37.390	37.50	35.00	-	37.30	37.54	1,190	37.390	0.48%
2023-03-31	0	37.32	35.00	-	37.24	37.56	737	27,525	37.347	37.32	35.00	-	37.24	37.56	737	37.347	0.70%
2023-03-30	0	37.06	35.00	-	36.56	37.06	716	26,374	36.835	37.06	35.00	-	36.56	37.06	716	36.835	1.09%
2023-03-29	0	36.66	35.00	-	36.60	36.78	1,342	49,181	36.648	36.66	35.00	-	36.60	36.78	1,342	36.648	1.55%
2023-03-28	0	36.10	35.00	-	36.08	36.30	836	30,221	36.150	36.10	35.00	-	36.08	36.30	836	36.150	-0.17%
2023-03-27	0	36.16	35.00	-	36.14	36.44	2,174	78,944	36.313	36.16	35.00	-	36.14	36.44	2,174	36.313	-1.04%
2023-03-24	0	36.54	35.00	-	-	-	30	1,083	36.100	36.54	35.00	-	-	-	30	36.100	0.11%
2023-03-23	0	36.50	-	-	36.44	36.52	184	6,705	36.440	36.50	-	-	36.44	36.52	184	36.440	2.53%
2023-03-22	0	35.60	-	-	35.60	36.12	1,549	55,317	35.711	35.60	-	-	35.60	36.12	1,549	35.711	-0.28%
2023-03-21	0	35.70	-	-	35.18	35.74	5,014	178,122	35.525	35.70	-	-	35.18	35.74	5,014	35.525	1.59%
2023-03-20	0	35.14	-	-	-	-	0	0	-	35.14	-	-	-	-	0	-	-1.01%
2023-03-17	0	35.50	-	-	-	-	32	1,137	35.531	35.50	-	-	-	-	32	35.531	1.37%
2023-03-16	0	35.02	-	-	34.90	35.54	6,558	230,964	35.219	35.02	-	-	34.90	35.54	6,558	35.219	-1.90%
2023-03-15	0	35.70	-	35.84	35.70	36.06	356	12,807	35.975	35.70	-	35.84	35.70	36.06	356	35.975	0.90%
2023-03-14	0	35.38	-	-	35.36	35.80	18,652	664,712	35.638	35.38	-	-	35.36	35.80	18,652	35.638	-1.17%
2023-03-13	0	35.80	-	36.34	35.58	36.04	44,045	1,579,687	35.865	35.80	-	36.34	35.58	36.04	44,045	35.865	0.62%
2023-03-10	0	35.58	35.44	-	35.44	35.96	38,467	1,369,289	35.596	35.58	35.44	-	35.44	35.96	38,467	35.596	-1.71%
2023-03-09	0	36.20	36.00	-	36.16	36.40	3,551	128,597	36.214	36.20	36.00	-	36.16	36.40	3,551	36.214	-2.69%
2023-03-08	0	37.20	37.20	-	36.18	37.20	5,336	193,562	36.275	37.20	37.20	-	36.18	37.20	5,336	36.275	0.11%
2023-03-07	0	37.16	37.16	-	36.74	37.66	3,273	123,068	37.601	37.16	37.16	-	36.74	37.66	3,273	37.601	-1.38%
2023-03-06	0	37.68	37.40	-	37.32	37.68	15,278	572,319	37.460	37.68	37.40	-	37.32	37.68	15,278	37.460	0.48%
2023-03-03	0	37.50	-	-	37.38	37.50	1,654	61,968	37.466	37.50	-	-	37.38	37.50	1,654	37.466	0.64%
2023-03-02	0	37.26	-	-	37.16	37.30	2,200	81,916	37.235	37.26	-	-	37.16	37.30	2,200	37.235	-1.22%
2023-03-01	0	37.72	-	-	37.56	37.70	200	7,526	37.630	37.72	-	-	37.56	37.70	200	37.630	3.51%
2023-02-28	0	36.44	-	-	-	-	0	0	-	36.44	-	-	-	-	0	-	-0.11%
2023-02-27	0	36.48	-	-	36.30	36.64	778	28,305	36.382	36.48	-	-	36.30	36.64	778	36.382	-1.41%
2023-02-24	0	37.00	-	-	-	-	23	844	36.696	37.00	-	-	-	-	23	36.696	-1.80%
2023-02-23	0	37.68	-	-	37.68	37.68	75	2,824	37.653	37.68	-	-	37.68	37.68	75	37.653	0.37%
2023-02-22	0	37.54	37.42	-	37.54	37.54	50	1,877	37.540	37.54	37.42	-	37.54	37.54	50	37.540	-0.95%
2023-02-21	0	37.90	-	-	37.88	38.42	1,505	57,215	38.017	37.90	-	-	37.88	38.42	1,505	38.017	-1.35%
2023-02-20	0	38.42	-	-	38.18	38.42	522	19,865	38.056	38.42	-	-	38.18	38.42	522	38.056	1.27%
2023-02-17	0	37.94	-	39.00	37.94	38.54	18,654	713,807	38.266	37.94	-	39.00	37.94	38.54	18,654	38.266	-2.07%
2023-02-16	0	38.74	-	44.40	38.72	38.96	1,255	48,812	38.894	38.74	-	44.40	38.72	38.96	1,255	38.894	-0.92%
2023-02-15	0	39.10	38.96	44.40	39.10	39.16	164	6,411	39.091	39.10	38.96	44.40	39.10	39.16	164	39.091	-1.46%
2023-02-14	0	39.68	38.96	44.40	39.46	39.68	24,379	964,270	39.553	39.68	38.96	44.40	39.46	39.68	24,379	39.553	0.10%
2023-02-13	0	39.64	38.96	44.40	38.98	39.84	58,409	2,301,764	39.408	39.64	38.96	44.40	38.98	39.84	58,409	39.408	1.43%
2023-02-10	0	39.08	-	44.40	39.08	39.52	1,993	78,050	39.162	39.08	-	44.40	39.08	39.52	1,993	39.162	-2.06%
2023-02-09	0	39.90	-	44.40	39.34	39.92	6,266	250,064	39.908	39.90	-	44.40	39.34	39.92	6,266	39.908	1.84%
2023-02-08	0	39.18	-	44.40	39.16	39.20	398	15,586	39.161	39.18	-	44.40	39.16	39.20	398	39.161	-0.15%
2023-02-07	0	39.24	-	39.68	39.18	39.28	268	10,466	39.052	39.24	-	39.68	39.18	39.28	268	39.052	0.56%
2023-02-06	0	39.02	-	44.40	39.00	39.50	58,396	2,296,618	39.328	39.02	-	44.40	39.00	39.50	58,396	39.328	-2.89%
2023-02-03	0	40.18	-	44.40	39.86	40.56	108,521	4,371,651	40.284	40.18	-	44.40	39.86	40.56	108,521	40.284	-1.62%
2023-02-02	0	40.84	-	44.40	40.84	41.14	9,427	387,102	41.063	40.84	-	44.40	40.84	41.14	9,427	41.063	-0.39%
2023-02-01	0	41.00	40.90	44.40	40.66	40.68	7,101	288,978	40.695	41.00	40.90	44.40	40.66	40.68	7,101	40.695	1.89%
2023-01-31	0	40.24	-	44.40	40.16	40.86	35,900	1,460,179	40.674	40.24	-	44.40	40.16	40.86	35,900	40.674	-0.79%
2023-01-30	0	40.56	-	42.00	40.36	41.44	1,954	79,912	40.897	40.56	-	42.00	40.36	41.44	1,954	40.897	-2.78%
2023-01-27	0	41.72	41.30	44.40	41.62	41.74	760	31,675	41.678	41.72	41.30	44.40	41.62	41.74	760	41.678	0.97%
2023-01-26	0	41.32	-	44.40	40.96	41.50	1,166	48,196	41.334	41.32	-	44.40	40.96	41.50	1,166	41.334	3.04%
2023-01-20	0	40.10	39.66	44.40	39.68	40.12	17,650	704,193	39.898	40.10	39.66	44.40	39.68	40.12	17,650	39.898	1.78%
2023-01-19	0	39.40	-	44.40	38.92	39.40	6,050	235,506	38.927	39.40	-	44.40	38.92	39.40	6,050	38.927	0.92%
2023-01-18	0	39.04	-	44.40	38.70	39.06	9,953	385,295	38.711	39.04	-	44.40	38.70	39.06	9,953	38.711	0.41%
2023-01-17	0	38.88	38.80	44.40	38.80	38.80	366	14,196	38.787	38.88	38.80	44.40	38.80	38.80	366	38.787	-1.27%
2023-01-16	0	39.38	39.00	44.40	38.86	39.48	30,219	1,186,458	39.262	39.38	39.00	44.40	38.86	39.48	30,219	39.262	1.39%
2023-01-13	0	38.84	37.70	41.40	36.86	38.96	33,417	1,275,023	38.155	38.84	37.70	41.40	36.86	38.96	33,417	38.155	1.25%
2023-01-12	0	38.36	-	41.40	38.14	38.36	287	10,980	38.258	38.36	-	41.40	38.14	38.36	287	38.258	1.05%
2023-01-11	0	37.96	37.90	41.40	37.80	38.16	1,189	45,167	37.987	37.96	37.90	41.40	37.80	38.16	1,189	37.987	0.11%
2023-01-10	0	37.92	-	41.40	37.62	37.98	12,073	456,179	37.785	37.92	-	41.40	37.62	37.98	12,073	37.785	0.69%
2023-01-09	0	37.66	-	41.40	37.66	37.82	457	17,270	37.790	37.66	-	41.40	37.66	37.82	457	37.790	1.67%
2023-01-06	0	37.04	-	41.40	36.76	37.44	30,324	1,125,184	37.105	37.04	-	41.40	36.76	37.44	30,324	37.105	0.87%
2023-01-05	0	36.72	-	-	36.60	36.72	9,461	346,509	36.625	36.72	-	-	36.60	36.72	9,461	36.625	2.46%
2023-01-04	0	35.84	35.52	-	35.46	35.88	61,476	2,191,715	35.652	35.84	35.52	-	35.46	35.88	61,476	35.652	0.90%
2023-01-03	0	35.52	35.60	-	34.62	35.50	66,544	2,325,407	34.945	35.52	35.60	-	34.62	35.50	66,544	34.945	2.13%
2022-12-30	0	34.78	34.20	-	34.78	35.12	8,738	305,363	34.947	34.78	34.20	-	34.78	35.12	8,738	34.947	0.29%
2022-12-29	0	34.68	34.20	-	34.44	34.86	24,264	844,628	34.810	34.68	34.20	-	34.44	34.86	24,264	34.810	-0.69%
2022-12-28	0	34.92	34.20	-	34.38	35.00	14,290	498,062	34.854	34.92	34.20	-	34.38	35.00	14,290	34.854	1.63%
2022-12-23	0	34.36	33.40	35.00	34.36	34.42	278	9,548	34.345	34.36	33.40	35.00	34.36	34.42	278	34.345	-0.58%
2022-12-22	0	34.56	33.40	35.00	34.34	34.88	2,820	97,416	34.545	34.56	33.40	35.00	34.34	34.88	2,820	34.545	0.58%
2022-12-21	0	34.36	33.40	35.00	34.36	34.36	7,000	240,600	34.371	34.36	33.40	35.00	34.36	34.36	7,000	34.371	-0.41%
2022-12-20	0	34.50	-	35.00	34.42	34.52	2,095	72,236	34.480	34.50	-	35.00	34.42	34.52	2,095	34.480	-1.43%
2022-12-19	0	35.00	-	-	35.00	35.24	3,526	124,161	35.213	35.00	-	-	35.00	35.24	3,526	35.213	-0.51%
2022-12-16	0	35.18	-	36.00	35.14	35.28	2,313	81,201	35.106	35.18	-	36.00	35.14	35.28	2,313	35.106	-0.23%
2022-12-15	0	35.26	-	-	35.24	35.52	8,195	289,384	35.312	35.26	-	-	35.24	35.52	8,195	35.312	-0.62%
2022-12-14	0	35.48	-	-	35.44	35.50	2,466	87,493	35.480	35.48	-	-	35.44	35.50	2,466	35.480	-0.17%
2022-12-13	0	35.54	-	-	35.40	35.56	21,337	757,801	35.516	35.54	-	-	35.40	35.56	21,337	35.516	-0.89%
2022-12-12	0	35.86	-	41.40	35.86	35.86	427	15,299	35.829	35.86	-	41.40	35.86	35.86	427	35.829	-1.48%
2022-12-09	0	36.40	-	41.40	35.96	36.02	17,934	645,441	35.990	36.40	-	41.40	35.96	36.02	17,934	35.990	0.55%
2022-12-08	0	36.20	-	-	35.88	36.26	57,190	2,065,136	36.110	36.20	-	-	35.88	36.26	57,190	36.110	3.02%
2022-12-07	0	35.14	-	-	34.84	36.30	39,913	1,418,741	35.546	35.14	-	-	34.84	36.30	39,913	35.546	-1.13%
2022-12-06	0	35.54	-	35.80	35.50	36.02	67,810	2,425,247	35.765	35.54	-	35.80	35.50	36.02	67,810	35.765	-0.56%
2022-12-05	0	35.74	35.60	-	35.44	35.76	11,622	412,622	35.504	35.74	35.60	-	35.44	35.76	11,622	35.504	2.82%
2022-12-02	0	34.76	-	-	34.72	35.02	33,750	1,175,281	34.823	34.76	-	-	34.72	35.02	33,750	34.823	0.70%
2022-12-01	0	34.52	-	35.36	34.52	35.34	26,298	923,908	35.132	34.52	-	35.36	34.52	35.34	26,298	35.132	1.05%
2022-11-30	0	34.16	-	-	33.48	34.16	241	8,116	33.676	34.16	-	-	33.48	34.16	241	33.676	1.79%
2022-11-29	0	33.56	-	-	33.30	33.48	12,009	400,979	33.390	33.56	-	-	33.30	33.48	12,009	33.390	4.03%
2022-11-28	0	32.26	31.32	-	31.42	32.16	34,077	1,086,507	31.884	32.26	31.32	-	31.42	32.16	34,077	31.884	-1.22%
2022-11-25	0	32.66	-	-	32.66	32.84	36,886	1,210,179	32.809	32.66	-	-	32.66	32.84	36,886	32.809	-1.57%
2022-11-24	0	33.18	-	-	33.16	33.48	3,081	103,123	33.471	33.18	-	-	33.16	33.48	3,081	33.471	0.24%
2022-11-23	0	33.10	32.76	33.32	32.76	33.16	50,434	1,663,008	32.974	33.10	32.76	33.32	32.76	33.16	50,434	32.974	-0.06%
2022-11-22	0	33.12	-	-	33.02	33.74	25,879	864,610	33.410	33.12	-	-	33.02	33.74	25,879	33.410	-2.53%
2022-11-21	0	33.98	-	-	33.88	34.08	24,144	818,430	33.898	33.98	-	-	33.88	34.08	24,144	33.898	-1.51%
2022-11-18	0	34.50	-	35.32	34.40	34.60	2,036	70,408	34.582	34.50	-	35.32	34.40	34.60	2,036	34.582	-0.81%
2022-11-17	0	34.78	-	-	34.04	34.90	12,093	417,846	34.553	34.78	-	-	34.04	34.90	12,093	34.553	-1.75%
2022-11-16	0	35.40	-	-	35.16	35.94	87,750	3,123,653	35.597	35.40	-	-	35.16	35.94	87,750	35.597	-1.17%
2022-11-15	0	35.82	-	-	34.88	35.74	42,007	1,483,898	35.325	35.82	-	-	34.88	35.74	42,007	35.325	2.93%
2022-11-14	0	34.80	-	-	34.58	35.34	106,600	3,729,878	34.989	34.80	-	-	34.58	35.34	106,600	34.989	0.12%
2022-11-11	0	34.76	-	-	33.94	34.76	6,955	240,425	34.569	34.76	-	-	33.94	34.76	6,955	34.569	6.82%
2022-11-10	0	32.54	-	-	32.36	32.54	64,800	2,100,839	32.420	32.54	-	-	32.36	32.54	64,800	32.420	-1.45%
2022-11-09	0	33.02	-	-	32.92	33.04	707	23,304	32.962	33.02	-	-	32.92	33.04	707	32.962	-1.84%
2022-11-08	0	33.64	-	-	33.36	33.64	18,334	616,477	33.625	33.64	-	-	33.36	33.64	18,334	33.625	-0.59%
2022-11-07	0	33.84	-	34.00	33.84	34.02	6,598	223,657	33.898	33.84	-	34.00	33.84	34.02	6,598	33.898	1.56%
2022-11-04	0	33.32	-	-	33.32	33.72	26,122	876,956	33.572	33.32	-	-	33.32	33.72	26,122	33.572	5.04%
2022-11-03	0	31.72	-	-	31.72	31.88	3,481	110,903	31.860	31.72	-	-	31.72	31.88	3,481	31.860	-2.58%
2022-11-02	0	32.56	32.56	32.70	32.00	32.48	992	31,984	32.242	32.56	32.56	32.70	32.00	32.48	992	32.242	3.04%
2022-11-01	0	31.60	-	32.00	30.60	31.86	71,068	2,216,744	31.192	31.60	-	32.00	30.60	31.86	71,068	31.192	4.43%
2022-10-31	0	30.26	-	-	30.20	30.66	103,203	3,137,896	30.405	30.26	-	-	30.20	30.66	103,203	30.405	-0.13%
2022-10-28	0	30.30	-	-	30.30	31.50	36,241	1,128,485	31.138	30.30	-	-	30.30	31.50	36,241	31.138	-4.30%
2022-10-27	0	31.66	-	32.60	31.72	32.52	34,133	1,093,192	32.027	31.66	-	32.60	31.72	32.52	34,133	32.027	0.51%
2022-10-26	0	31.50	-	-	31.34	31.58	27,471	865,270	31.498	31.50	-	-	31.34	31.58	27,471	31.498	2.61%
2022-10-25	0	30.70	-	-	29.96	30.76	19,051	578,170	30.349	30.70	-	-	29.96	30.76	19,051	30.349	0.26%
2022-10-24	0	30.62	-	-	30.52	31.86	24,699	767,141	31.060	30.62	-	-	30.52	31.86	24,699	31.060	-4.37%
2022-10-21	0	32.02	-	-	31.54	32.42	31,325	1,003,571	32.037	32.02	-	-	31.54	32.42	31,325	32.037	-0.12%
2022-10-20	0	32.06	31.88	-	31.66	32.60	62,326	2,005,848	32.183	32.06	31.88	-	31.66	32.60	62,326	32.183	-1.96%
2022-10-19	0	32.70	-	-	32.68	33.46	16,802	561,378	33.411	32.70	-	-	32.68	33.46	16,802	33.411	-2.74%
2022-10-18	0	33.62	-	-	33.54	33.60	19,712	661,663	33.567	33.62	-	-	33.54	33.60	19,712	33.567	1.02%
2022-10-17	0	33.28	-	-	33.02	33.28	18,833	626,670	33.275	33.28	-	-	33.02	33.28	18,833	33.275	0.60%
2022-10-14	0	33.08	-	-	32.56	33.50	28,963	961,925	33.212	33.08	-	-	32.56	33.50	28,963	33.212	3.44%
2022-10-13	0	31.98	-	-	31.88	32.44	18,145	585,707	32.279	31.98	-	-	31.88	32.44	18,145	32.279	-0.68%
2022-10-12	0	32.20	31.92	-	31.16	32.80	179,833	5,727,551	31.849	32.20	31.92	-	31.16	32.80	179,833	31.849	1.90%
2022-10-11	0	31.60	-	-	31.46	31.80	77,454	2,452,280	31.661	31.60	-	-	31.46	31.80	77,454	31.661	-0.69%
2022-10-10	0	31.82	-	-	-	-	0	0	-	31.82	-	-	-	-	0	-	-4.44%
2022-10-07	0	33.30	-	-	33.26	33.58	15,950	533,776	33.466	33.30	-	-	33.26	33.58	15,950	33.466	-2.57%
2022-10-06	0	34.18	-	-	34.14	34.28	29,176	999,645	34.263	34.18	-	-	34.14	34.28	29,176	34.263	-1.73%
2022-10-05	0	34.78	34.70	-	34.02	35.00	108,271	3,739,275	34.536	34.78	34.70	-	34.02	35.00	108,271	34.536	6.95%
2022-10-03	0	32.52	-	-	-	-	0	0	-	32.52	-	-	-	-	0	-	-1.03%
2022-09-30	0	32.86	-	-	32.42	33.04	104,386	3,427,893	32.839	32.86	-	-	32.42	33.04	104,386	32.839	0.06%
2022-09-29	0	32.84	-	-	32.84	33.32	34,645	1,150,277	33.202	32.84	-	-	32.84	33.32	34,645	33.202	0.31%
2022-09-28	0	32.74	-	-	32.74	33.02	758	25,016	33.003	32.74	-	-	32.74	33.02	758	33.003	-4.10%
2022-09-27	0	34.14	-	-	33.48	34.16	2,749	93,054	33.850	34.14	-	-	33.48	34.16	2,749	33.850	1.37%
2022-09-26	0	33.68	-	33.94	33.46	33.90	13,569	457,070	33.685	33.68	-	33.94	33.46	33.90	13,569	33.685	0.06%
2022-09-23	0	33.66	-	-	33.50	34.04	4,404	149,287	33.898	33.66	-	-	33.50	34.04	4,404	33.898	-1.23%
2022-09-22	0	34.08	-	34.08	33.74	34.52	27,616	936,413	33.908	34.08	-	34.08	33.74	34.52	27,616	33.908	-1.79%
2022-09-21	0	34.70	34.52	35.24	34.60	35.00	29,285	1,020,696	34.854	34.70	34.52	35.24	34.60	35.00	29,285	34.854	-2.69%
2022-09-20	0	35.66	34.52	-	35.48	35.74	4,769	169,449	35.531	35.66	34.52	-	35.48	35.74	4,769	35.531	1.31%
2022-09-19	0	35.20	35.08	-	35.32	35.76	23,817	846,319	35.534	35.20	35.08	-	35.32	35.76	23,817	35.534	-1.29%
2022-09-16	0	35.66	-	35.86	35.74	36.08	8,673	312,288	36.007	35.66	-	35.86	35.74	36.08	8,673	36.007	-2.19%
2022-09-15	0	36.46	-	-	36.46	37.36	26,274	967,776	36.834	36.46	-	-	36.46	37.36	26,274	36.834	-1.51%
2022-09-14	0	37.02	-	-	36.78	37.18	61,141	2,266,984	37.078	37.02	-	-	36.78	37.18	61,141	37.078	-2.12%
2022-09-13	0	37.82	-	-	37.82	38.02	931	35,285	37.900	37.82	-	-	37.82	38.02	931	37.900	-0.42%
2022-09-09	0	37.98	-	-	37.80	37.80	500	18,900	37.800	37.98	-	-	37.80	37.80	500	37.800	1.77%
2022-09-08	0	37.32	-	-	37.20	37.42	124	4,629	37.331	37.32	-	-	37.20	37.42	124	37.331	-0.90%
2022-09-07	0	37.66	-	-	37.64	37.64	100	3,764	37.640	37.66	-	-	37.64	37.64	100	37.640	0.11%
2022-09-06	0	37.62	-	-	37.30	37.48	2,023	75,736	37.437	37.62	-	-	37.30	37.48	2,023	37.437	0.86%
2022-09-05	0	37.30	37.00	37.70	37.26	37.64	6,737	252,237	37.441	37.30	37.00	37.70	37.26	37.64	6,737	37.441	-1.37%
2022-09-02	0	37.82	-	-	37.78	37.96	383	14,474	37.791	37.82	-	-	37.78	37.96	383	37.791	-1.41%
2022-09-01	0	38.36	-	-	38.32	38.36	143	5,490	38.392	38.36	-	-	38.32	38.36	143	38.392	-1.08%
2022-08-31	0	38.78	38.10	-	38.58	38.78	626	24,200	38.658	38.78	38.10	-	38.58	38.78	626	38.658	-1.72%
2022-08-30	0	39.46	-	-	39.30	39.46	8,733	343,505	39.334	39.46	-	-	39.30	39.46	8,733	39.334	0.05%
2022-08-29	0	39.44	-	-	39.00	39.56	18,873	744,757	39.462	39.44	-	-	39.00	39.56	18,873	39.462	-1.20%
2022-08-26	0	39.92	-	40.04	39.70	40.14	2,612	104,211	39.897	39.92	-	40.04	39.70	40.14	2,612	39.897	0.55%
2022-08-25	0	39.70	39.00	-	39.26	39.84	28,057	1,111,078	39.601	39.70	39.00	-	39.26	39.84	28,057	39.601	0.25%
2022-08-24	0	39.60	-	39.94	39.48	40.78	1,893	76,311	40.312	39.60	-	39.94	39.48	40.78	1,893	40.312	-2.80%
2022-08-23	0	40.74	-	40.74	40.48	40.84	506	20,576	40.664	40.74	-	40.74	40.48	40.84	506	40.664	-0.63%
2022-08-22	0	41.00	-	46.00	41.00	41.06	241	9,890	41.037	41.00	-	46.00	41.00	41.06	241	41.037	-0.15%
2022-08-19	0	41.06	-	46.00	40.92	41.16	14,100	578,589	41.035	41.06	-	46.00	40.92	41.16	14,100	41.035	-1.68%
2022-08-18	0	41.76	-	46.00	41.54	41.88	3,905	162,881	41.711	41.76	-	46.00	41.54	41.88	3,905	41.711	0.24%
2022-08-17	0	41.66	41.66	46.00	41.44	41.98	1,782	74,027	41.542	41.66	41.66	46.00	41.44	41.98	1,782	41.542	1.51%
2022-08-16	0	41.04	-	46.00	40.94	41.70	2,121	87,479	41.244	41.04	-	46.00	40.94	41.70	2,121	41.244	-0.73%
2022-08-15	0	41.34	-	46.00	41.30	42.00	9,550	396,059	41.472	41.34	-	46.00	41.30	42.00	9,550	41.472	-0.48%
2022-08-12	0	41.54	-	46.00	41.24	41.54	5,340	221,022	41.390	41.54	-	46.00	41.24	41.54	5,340	41.390	-0.10%
2022-08-11	0	41.58	41.50	46.00	40.68	41.62	6,870	282,410	41.108	41.58	41.50	46.00	40.68	41.62	6,870	41.108	3.33%
2022-08-10	0	40.24	-	46.00	40.18	40.42	117	4,704	40.205	40.24	-	46.00	40.18	40.42	117	40.205	-1.95%
2022-08-09	0	41.04	-	46.00	40.72	41.46	8,879	365,071	41.116	41.04	-	46.00	40.72	41.46	8,879	41.116	0.00%
2022-08-08	0	41.04	-	46.00	40.56	41.06	8,570	349,505	40.782	41.04	-	46.00	40.56	41.06	8,570	40.782	-0.34%
2022-08-05	0	41.18	-	46.00	40.72	41.24	4,350	178,414	41.015	41.18	-	46.00	40.72	41.24	4,350	41.015	1.53%
2022-08-04	0	40.56	34.36	46.00	40.44	40.60	1,781	72,257	40.571	40.56	34.36	46.00	40.44	40.60	1,781	40.571	1.15%
2022-08-03	0	40.10	34.36	46.00	40.10	40.14	132	5,298	40.136	40.10	34.36	46.00	40.10	40.14	132	40.136	-0.30%
2022-08-02	0	40.22	-	46.00	39.74	40.54	9,626	383,747	39.866	40.22	-	46.00	39.74	40.54	9,626	39.866	-2.94%
2022-08-01	0	41.44	-	46.00	40.90	41.46	12,120	499,259	41.193	41.44	-	46.00	40.90	41.46	12,120	41.193	1.42%
2022-07-29	0	40.86	-	46.00	40.86	41.84	4,785	199,745	41.744	40.86	-	46.00	40.86	41.84	4,785	41.744	-1.78%
2022-07-28	0	41.60	-	43.00	41.52	41.70	364	15,154	41.632	41.60	-	43.00	41.52	41.70	364	41.632	0.00%
2022-07-27	0	41.60	-	43.00	41.44	41.60	9,522	395,320	41.516	41.60	-	43.00	41.44	41.60	9,522	41.516	-0.05%
2022-07-26	0	41.62	-	43.00	41.34	41.84	10,052	418,425	41.626	41.62	-	43.00	41.34	41.84	10,052	41.626	0.68%
2022-07-25	0	41.34	34.36	41.54	41.30	41.86	16,464	683,504	41.515	41.34	34.36	41.54	41.30	41.86	16,464	41.515	-2.41%
2022-07-22	0	42.36	-	43.00	41.96	42.42	9,536	400,821	42.032	42.36	-	43.00	41.96	42.42	9,536	42.032	0.86%
2022-07-21	0	42.00	-	42.40	42.14	42.48	30,244	1,279,205	42.296	42.00	-	42.40	42.14	42.48	30,244	42.296	-0.43%
2022-07-20	0	42.18	-	46.00	42.18	42.54	5,457	231,117	42.352	42.18	-	46.00	42.18	42.54	5,457	42.352	0.67%
2022-07-19	0	41.90	-	46.00	41.82	42.00	291	12,186	41.876	41.90	-	46.00	41.82	42.00	291	41.876	-2.10%
2022-07-18	0	42.80	-	46.00	42.46	42.80	709	30,199	42.594	42.80	-	46.00	42.46	42.80	709	42.594	1.86%
2022-07-15	0	42.02	-	46.00	42.80	42.88	2,091	89,617	42.858	42.02	-	46.00	42.80	42.88	2,091	42.858	-1.91%
2022-07-14	0	42.84	-	46.00	42.62	43.00	996	42,635	42.806	42.84	-	46.00	42.62	43.00	996	42.806	1.28%
2022-07-13	0	42.30	42.10	46.00	42.16	42.36	550	23,269	42.307	42.30	42.10	46.00	42.16	42.36	550	42.307	1.39%
2022-07-12	0	41.72	-	46.00	41.62	42.20	7,506	312,855	41.681	41.72	-	46.00	41.62	42.20	7,506	41.681	-2.34%
2022-07-11	0	42.72	42.72	43.64	42.48	43.14	1,119	47,796	42.713	42.72	42.72	43.64	42.48	43.14	1,119	42.713	-3.26%
2022-07-08	0	44.16	-	46.00	43.94	44.80	2,662	117,667	44.202	44.16	-	46.00	43.94	44.80	2,662	44.202	-0.72%
2022-07-07	0	44.48	43.80	46.00	43.50	44.54	12,525	550,169	43.926	44.48	43.80	46.00	43.50	44.54	12,525	43.926	0.86%
2022-07-06	0	44.10	-	46.00	43.84	44.62	8,381	371,547	44.332	44.10	-	46.00	43.84	44.62	8,381	44.332	-0.59%
2022-07-05	0	44.36	-	46.00	43.98	45.00	14,400	640,950	44.510	44.36	-	46.00	43.98	45.00	14,400	44.510	0.09%
2022-07-04	0	44.32	-	46.00	44.24	44.60	11,318	501,621	44.321	44.32	-	46.00	44.24	44.60	11,318	44.321	-0.40%
2022-06-30	0	44.50	-	46.00	43.98	44.52	69,937	3,089,849	44.180	44.50	-	46.00	43.98	44.52	69,937	44.180	1.41%
2022-06-29	0	43.88	-	46.00	43.64	44.50	1,550	68,199	43.999	43.88	-	46.00	43.64	44.50	1,550	43.999	-3.18%
2022-06-28	0	45.32	-	46.00	43.98	45.44	4,447	199,962	44.966	45.32	-	46.00	43.98	45.44	4,447	44.966	0.98%
2022-06-27	0	44.88	40.00	44.84	44.54	45.22	31,854	1,430,633	44.912	44.88	40.00	44.84	44.54	45.22	31,854	44.912	1.13%
2022-06-24	0	44.38	44.08	45.00	44.06	44.38	1,534	68,036	44.352	44.38	44.08	45.00	44.06	44.38	1,534	44.352	3.16%
2022-06-23	0	43.02	-	45.00	42.82	43.14	5,694	244,496	42.939	43.02	-	45.00	42.82	43.14	5,694	42.939	2.28%
2022-06-22	0	42.06	-	45.00	41.82	42.48	10,930	460,729	42.153	42.06	-	45.00	41.82	42.48	10,930	42.153	-1.64%
2022-06-21	0	42.76	-	45.00	42.40	42.98	235	10,017	42.626	42.76	-	45.00	42.40	42.98	235	42.626	0.66%
2022-06-20	0	42.48	-	45.00	42.46	42.68	1,545	65,677	42.509	42.48	-	45.00	42.46	42.68	1,545	42.509	0.76%
2022-06-17	0	42.16	-	42.24	41.98	42.36	10,769	454,632	42.217	42.16	-	42.24	41.98	42.36	10,769	42.217	2.38%
2022-06-16	0	41.18	-	45.00	41.04	41.66	800	32,953	41.191	41.18	-	45.00	41.04	41.66	800	41.191	-0.82%
2022-06-15	0	41.52	-	45.00	41.46	42.16	15,500	647,646	41.784	41.52	-	45.00	41.46	42.16	15,500	41.784	0.87%
2022-06-14	0	41.16	38.00	45.00	40.22	41.56	23,825	978,846	41.085	41.16	38.00	45.00	40.22	41.56	23,825	41.085	-1.29%
2022-06-13	0	41.70	41.64	45.00	41.58	42.08	2,363	98,910	41.858	41.70	41.64	45.00	41.58	42.08	2,363	41.858	-2.80%
2022-06-10	0	42.90	-	45.00	41.84	43.00	350	14,817	42.334	42.90	-	45.00	41.84	43.00	350	42.334	1.80%
2022-06-09	0	42.14	-	42.30	41.88	43.04	4,860	207,722	42.741	42.14	-	42.30	41.88	43.04	4,860	42.741	-1.40%
2022-06-08	0	42.74	-	45.00	42.30	43.00	14,447	617,072	42.713	42.74	-	45.00	42.30	43.00	14,447	42.713	1.91%
2022-06-07	0	41.94	-	45.00	41.48	42.04	7,449	309,734	41.581	41.94	-	45.00	41.48	42.04	7,449	41.581	0.05%
2022-06-06	0	41.92	41.00	45.00	-	-	0	0	-	41.92	41.00	45.00	-	-	0	-	4.07%
2022-06-02	0	40.28	40.00	45.00	40.00	40.32	1,500	60,304	40.203	40.28	40.00	45.00	40.00	40.32	1,500	40.203	0.85%
2022-06-01	0	39.94	-	45.00	39.94	40.22	1,950	78,303	40.155	39.94	-	45.00	39.94	40.22	1,950	40.155	-0.20%
2022-05-31	0	40.02	-	-	39.34	40.02	900	35,554	39.504	40.02	-	-	39.34	40.02	900	39.504	2.93%
2022-05-30	0	38.88	38.70	-	38.16	38.98	831	32,306	38.876	38.88	38.70	-	38.16	38.98	831	38.876	2.26%
2022-05-27	0	38.02	-	-	37.90	38.18	7,364	280,928	38.149	38.02	-	-	37.90	38.18	7,364	38.149	1.71%
2022-05-26	0	37.38	-	-	37.12	37.48	4,101	152,810	37.262	37.38	-	-	37.12	37.48	4,101	37.262	-1.42%
2022-05-25	0	37.92	-	-	37.66	38.04	4,482	169,108	37.730	37.92	-	-	37.66	38.04	4,482	37.730	0.69%
2022-05-24	0	37.66	-	-	37.56	37.86	1,059	39,977	37.750	37.66	-	-	37.56	37.86	1,059	37.750	-3.39%
2022-05-23	0	38.98	-	45.00	38.92	39.10	6,723	262,338	39.021	38.98	-	45.00	38.92	39.10	6,723	39.021	-1.57%
2022-05-20	0	39.60	-	-	38.98	39.78	621	24,491	39.438	39.60	-	-	38.98	39.78	621	39.438	3.77%
2022-05-19	0	38.16	-	-	38.10	38.30	15,150	579,336	38.240	38.16	-	-	38.10	38.30	15,150	38.240	-0.26%
2022-05-18	0	38.26	37.80	-	38.10	38.66	1,824	69,865	38.303	38.26	37.80	-	38.10	38.66	1,824	38.303	0.31%
2022-05-17	0	38.14	-	-	37.02	38.22	468	17,647	37.707	38.14	-	-	37.02	38.22	468	37.707	3.81%
2022-05-16	0	36.74	-	37.02	36.66	37.46	6,599	242,621	36.766	36.74	-	37.02	36.66	37.46	6,599	36.766	-0.70%
2022-05-13	0	37.00	36.00	-	36.64	37.00	1,483	54,676	36.869	37.00	36.00	-	36.64	37.00	1,483	36.869	2.78%
2022-05-12	0	36.00	-	-	35.96	36.34	29,595	1,070,427	36.169	36.00	-	-	35.96	36.34	29,595	36.169	-1.85%
2022-05-11	0	36.68	-	-	36.68	37.30	377	13,981	37.085	36.68	-	-	36.68	37.30	377	37.085	3.67%
2022-05-10	0	35.38	35.14	-	34.94	35.58	37,760	1,340,242	35.494	35.38	35.14	-	34.94	35.58	37,760	35.494	-2.37%
2022-05-06	0	36.24	-	-	36.22	36.74	594	21,682	36.502	36.24	-	-	36.22	36.74	594	36.502	-3.82%
2022-05-05	0	37.68	-	-	37.68	38.08	138,650	5,261,592	37.949	37.68	-	-	37.68	38.08	138,650	37.949	0.32%
2022-05-04	0	37.56	37.56	-	37.36	37.56	113,958	4,268,543	37.457	37.56	37.56	-	37.36	37.56	113,958	37.457	-0.74%
2022-05-03	0	37.84	-	-	37.72	37.98	18,230	691,272	37.919	37.84	-	-	37.72	37.98	18,230	37.919	-1.87%
2022-04-29	0	38.56	-	-	36.22	38.40	4,450	170,373	38.286	38.56	-	-	36.22	38.40	4,450	38.286	6.64%
2022-04-28	0	36.16	35.50	-	35.94	36.16	340	12,251	36.032	36.16	35.50	-	35.94	36.16	340	36.032	0.72%
2022-04-27	0	35.90	-	-	35.58	35.98	2,188	78,328	35.799	35.90	-	-	35.58	35.98	2,188	35.799	2.69%
2022-04-26	0	34.96	-	-	34.98	35.66	3,364	119,658	35.570	34.96	-	-	34.98	35.66	3,364	35.570	1.10%
2022-04-25	0	34.58	-	-	34.50	35.92	35,109	1,236,676	35.224	34.58	-	-	34.50	35.92	35,109	35.224	-6.29%
2022-04-22	0	36.90	36.50	-	36.42	37.16	8,122	297,244	36.597	36.90	36.50	-	36.42	37.16	8,122	36.597	-0.91%
2022-04-21	0	37.24	36.88	-	37.00	38.06	9,708	367,824	37.889	37.24	36.88	-	37.00	38.06	9,708	37.889	-3.02%
2022-04-20	0	38.40	38.00	45.00	38.36	39.08	8,069	313,630	38.869	38.40	38.00	45.00	38.36	39.08	8,069	38.869	-2.29%
2022-04-19	0	39.30	38.00	45.00	39.26	39.62	4,281	168,723	39.412	39.30	38.00	45.00	39.26	39.62	4,281	39.412	-2.48%
2022-04-14	0	40.30	38.00	45.00	39.82	40.30	17,185	688,278	40.051	40.30	38.00	45.00	39.82	40.30	17,185	40.051	1.77%
2022-04-13	0	39.60	39.00	45.00	39.44	40.06	3,368	133,690	39.694	39.60	39.00	45.00	39.44	40.06	3,368	39.694	-0.50%
2022-04-12	0	39.80	38.90	45.00	39.54	40.12	4,464	177,947	39.863	39.80	38.90	45.00	39.54	40.12	4,464	39.863	1.58%
2022-04-11	0	39.18	39.08	39.90	39.00	40.16	4,320	172,468	39.923	39.18	39.08	39.90	39.00	40.16	4,320	39.923	-4.16%
2022-04-08	0	40.88	38.00	45.00	40.78	40.88	183	7,456	40.743	40.88	38.00	45.00	40.78	40.88	183	40.743	-0.87%
2022-04-07	0	41.24	38.00	45.00	41.22	41.70	8,183	340,755	41.642	41.24	38.00	45.00	41.22	41.70	8,183	41.642	-1.29%
2022-04-06	0	41.78	38.00	45.00	41.68	41.92	2,089	87,326	41.803	41.78	38.00	45.00	41.68	41.92	2,089	41.803	-2.47%
2022-04-04	0	42.84	42.42	45.00	42.42	43.00	2,081	88,497	42.526	42.84	42.42	45.00	42.42	43.00	2,081	42.526	1.76%
2022-04-01	0	42.10	38.00	45.00	42.04	42.12	229	9,634	42.070	42.10	38.00	45.00	42.04	42.12	229	42.070	0.05%
2022-03-31	0	42.08	38.00	45.00	41.92	42.18	1,305	54,890	42.061	42.08	38.00	45.00	41.92	42.18	1,305	42.061	-1.31%
2022-03-30	0	42.64	-	45.00	41.98	42.88	14,364	606,147	42.199	42.64	-	45.00	41.98	42.88	14,364	42.199	2.90%
2022-03-29	0	41.44	-	45.00	41.40	41.48	1,829	75,760	41.422	41.44	-	45.00	41.40	41.48	1,829	41.422	0.34%
2022-03-28	0	41.30	-	45.00	40.72	41.42	6,468	264,512	40.895	41.30	-	45.00	40.72	41.42	6,468	40.895	-0.53%
2022-03-25	0	41.52	41.18	45.00	41.18	42.24	1,588	66,302	41.752	41.52	41.18	45.00	41.18	42.24	1,588	41.752	-3.98%
2022-03-24	0	43.24	-	45.00	43.12	43.50	543	23,458	43.201	43.24	-	45.00	43.12	43.50	543	43.201	-0.51%
2022-03-23	0	43.46	43.00	45.00	42.98	44.00	17,235	747,002	43.342	43.46	43.00	45.00	42.98	44.00	17,235	43.342	1.35%
2022-03-22	0	42.88	-	44.00	42.28	42.88	1,102	46,971	42.623	42.88	-	44.00	42.28	42.88	1,102	42.623	1.37%
2022-03-21	0	42.30	-	44.00	42.20	43.24	60,625	2,585,549	42.648	42.30	-	44.00	42.20	43.24	60,625	42.648	-0.75%
2022-03-18	0	42.62	-	44.00	41.98	42.78	20,022	851,688	42.538	42.62	-	44.00	41.98	42.78	20,022	42.538	-1.25%
2022-03-17	0	43.16	-	44.00	42.50	43.18	35,147	1,506,131	42.852	43.16	-	44.00	42.50	43.18	35,147	42.852	6.25%
2022-03-16	0	40.62	37.52	-	37.38	40.74	78,250	3,038,965	38.837	40.62	37.52	-	37.38	40.74	78,250	38.837	11.72%
2022-03-15	0	36.36	36.18	37.50	36.32	38.90	82,893	3,103,095	37.435	36.36	36.18	37.50	36.32	38.90	82,893	37.435	-5.90%
2022-03-14	0	38.64	-	39.00	38.50	40.16	17,431	683,099	39.189	38.64	-	39.00	38.50	40.16	17,431	39.189	-7.25%
2022-03-11	0	41.66	41.66	42.58	40.30	41.86	1,728	70,854	41.003	41.66	41.66	42.58	40.30	41.86	1,728	41.003	-2.16%
2022-03-10	0	42.58	41.30	42.60	42.60	42.70	384	16,351	42.581	42.58	41.30	42.60	42.60	42.70	384	42.581	3.10%
2022-03-09	0	41.30	-	41.40	41.24	41.54	200	8,276	41.380	41.30	-	41.40	41.24	41.54	200	41.380	-0.24%
2022-03-08	0	41.40	-	43.00	41.42	42.80	20,509	870,436	42.442	41.40	-	43.00	41.42	42.80	20,509	42.442	-1.76%
2022-03-07	0	42.14	-	42.42	42.08	43.04	76,690	3,266,863	42.598	42.14	-	42.42	42.08	43.04	76,690	42.598	-4.83%
2022-03-04	0	44.28	-	-	44.24	44.98	26,819	1,188,885	44.330	44.28	-	-	44.24	44.98	26,819	44.330	-3.70%
2022-03-03	0	45.98	-	-	45.80	46.06	4,240	194,880	45.962	45.98	-	-	45.80	46.06	4,240	45.962	-1.67%
2022-03-02	0	46.76	45.80	47.48	46.76	47.44	17,012	803,840	47.251	46.76	45.80	47.48	46.76	47.44	17,012	47.251	-1.85%
2022-03-01	0	47.64	-	-	47.58	47.64	950	45,240	47.621	47.64	-	-	47.58	47.64	950	47.621	0.21%
2022-02-28	0	47.54	45.10	-	46.76	47.56	18,199	858,149	47.154	47.54	45.10	-	46.76	47.56	18,199	47.154	-0.04%
2022-02-25	0	47.56	47.40	-	47.50	47.56	1,100	52,310	47.555	47.56	47.40	-	47.50	47.56	1,100	47.555	1.80%
2022-02-24	0	46.72	45.40	49.00	46.08	46.96	93,191	4,324,677	46.407	46.72	45.40	49.00	46.08	46.96	93,191	46.407	-2.54%
2022-02-23	0	47.94	47.50	-	46.84	47.98	6,328	300,127	47.428	47.94	47.50	-	46.84	47.98	6,328	47.428	2.88%
2022-02-22	0	46.60	46.20	-	46.18	46.64	2,034	94,548	46.484	46.60	46.20	-	46.18	46.64	2,034	46.484	-1.89%
2022-02-21	0	47.50	47.38	55.50	47.50	47.88	6,146	294,215	47.871	47.50	47.38	55.50	47.50	47.88	6,146	47.871	-1.82%
2022-02-18	0	48.38	-	55.50	48.30	48.46	11,428	554,242	48.499	48.38	-	55.50	48.30	48.46	11,428	48.499	-1.51%
2022-02-17	0	49.12	-	55.50	48.78	49.12	7,686	376,214	48.948	49.12	-	55.50	48.78	49.12	7,686	48.948	1.24%
2022-02-16	0	48.52	48.40	48.52	48.16	48.54	6,500	313,287	48.198	48.52	48.40	48.52	48.16	48.54	6,500	48.198	1.93%
2022-02-15	0	47.60	47.06	-	47.06	47.26	9,176	432,758	47.162	47.60	47.06	-	47.06	47.26	9,176	47.162	1.93%
2022-02-14	0	46.70	-	-	46.52	47.00	8,046	375,670	46.690	46.70	-	-	46.52	47.00	8,046	46.690	-1.06%
2022-02-11	0	47.20	47.00	48.80	47.18	48.08	9,396	448,980	47.784	47.20	47.00	48.80	47.18	48.08	9,396	47.784	-1.91%
2022-02-10	0	48.12	47.96	48.30	47.86	48.90	33,356	1,616,782	48.471	48.12	47.96	48.30	47.86	48.90	33,356	48.471	-1.47%
2022-02-09	0	48.84	-	48.96	48.24	48.98	8,340	404,543	48.506	48.84	-	48.96	48.24	48.98	8,340	48.506	2.22%
2022-02-08	0	47.78	47.42	-	47.32	48.30	5,366	257,166	47.925	47.78	47.42	-	47.32	48.30	5,366	47.925	-3.28%
2022-02-07	0	49.40	48.40	49.58	48.92	49.58	12,475	617,347	49.487	49.40	48.40	49.58	48.92	49.58	12,475	49.487	0.32%
2022-02-04	0	49.24	48.70	-	48.68	49.24	3,422	167,412	48.922	49.24	48.70	-	48.68	49.24	3,422	48.922	2.80%
2022-01-31	0	47.90	45.60	-	-	-	0	0	-	47.90	45.60	-	-	-	0	-	0.84%
2022-01-28	0	47.50	45.60	-	47.36	48.14	37,776	1,802,253	47.709	47.50	45.60	-	47.36	48.14	37,776	47.709	-1.78%
2022-01-27	0	48.36	48.20	-	48.06	50.00	8,160	396,037	48.534	48.36	48.20	-	48.06	50.00	8,160	48.534	-4.50%
2022-01-26	0	50.64	50.00	-	50.28	50.70	1,509	76,204	50.500	50.64	50.00	-	50.28	50.70	1,509	50.500	1.08%
2022-01-25	0	50.10	45.60	51.20	49.88	51.08	1,691	85,020	50.278	50.10	45.60	51.20	49.88	51.08	1,691	50.278	-3.21%
2022-01-24	0	51.76	51.60	-	51.54	51.98	1,089	56,264	51.666	51.76	51.60	-	51.54	51.98	1,089	51.666	-0.58%
2022-01-21	0	52.06	52.00	52.30	51.90	52.30	8,184	426,468	52.110	52.06	52.00	52.30	51.90	52.30	8,184	52.110	-1.77%
2022-01-20	0	53.00	45.60	-	52.30	53.02	1,236	65,100	52.670	53.00	45.60	-	52.30	53.02	1,236	52.670	2.95%
2022-01-19	0	51.48	45.60	-	51.30	52.38	17,072	889,232	52.087	51.48	45.60	-	51.30	52.38	17,072	52.087	-1.68%
2022-01-18	0	52.36	52.12	-	52.28	52.76	5,369	281,868	52.499	52.36	52.12	-	52.28	52.76	5,369	52.499	-0.27%
2022-01-17	0	52.50	52.38	-	52.32	53.04	1,192	62,705	52.605	52.50	52.38	-	52.32	53.04	1,192	52.605	0.61%
2022-01-14	0	52.18	52.00	-	51.96	52.36	2,539	132,405	52.148	52.18	52.00	-	51.96	52.36	2,539	52.148	0.19%
2022-01-13	0	52.08	45.60	-	51.48	52.18	22,564	1,170,921	51.893	52.08	45.60	-	51.48	52.18	22,564	51.893	-1.21%
2022-01-12	0	52.72	52.68	-	52.36	52.92	9,684	508,864	52.547	52.72	52.68	-	52.36	52.92	9,684	52.547	2.85%
2022-01-11	0	51.26	45.60	-	50.98	51.82	3,926	201,394	51.298	51.26	45.60	-	50.98	51.82	3,926	51.298	-0.81%
2022-01-10	0	51.68	45.60	-	50.86	51.98	5,795	298,263	51.469	51.68	45.60	-	50.86	51.98	5,795	51.469	1.61%
2022-01-07	0	50.86	-	51.50	50.68	51.30	3,617	184,439	50.992	50.86	-	51.50	50.68	51.30	3,617	50.992	-0.24%
2022-01-06	0	50.98	-	-	50.04	51.00	12,430	624,864	50.271	50.98	-	-	50.04	51.00	12,430	50.271	0.20%
2022-01-05	0	50.88	-	50.88	50.78	52.12	22,397	1,141,506	50.967	50.88	-	50.88	50.78	52.12	22,397	50.967	-4.29%
2022-01-04	0	53.16	-	60.00	52.70	53.80	4,896	259,568	53.016	53.16	-	60.00	52.70	53.80	4,896	53.016	-1.08%
2022-01-03	0	53.74	-	60.00	53.68	54.14	4,095	220,627	53.877	53.74	-	60.00	53.68	54.14	4,095	53.877	-0.78%
2021-12-31	0	54.16	-	54.18	54.06	54.16	1,521	82,257	54.081	54.16	-	54.18	54.06	54.16	1,521	54.081	1.88%
2021-12-30	0	53.16	52.74	-	52.82	53.56	42,825	2,277,160	53.174	53.16	52.74	-	52.82	53.56	42,825	53.174	0.83%
2021-12-29	0	52.72	52.50	59.80	52.66	53.10	4,469	235,807	52.765	52.72	52.50	59.80	52.66	53.10	4,469	52.765	-1.68%
2021-12-28	0	53.62	53.30	59.80	53.00	53.68	6,159	328,599	53.353	53.62	53.30	59.80	53.00	53.68	6,159	53.353	-0.33%
2021-12-24	0	53.80	53.48	53.88	53.74	53.90	2,052	110,405	53.804	53.80	53.48	53.88	53.74	53.90	2,052	53.804	-0.55%
2021-12-23	0	54.10	53.58	54.16	53.58	54.18	31,776	1,715,817	53.997	54.10	53.58	54.16	53.58	54.18	31,776	53.997	1.01%
2021-12-22	0	53.56	53.30	60.00	53.30	53.58	33,277	1,778,899	53.457	53.56	53.30	60.00	53.30	53.58	33,277	53.457	0.90%
2021-12-21	0	53.08	-	60.00	52.20	53.22	16,855	892,776	52.968	53.08	-	60.00	52.20	53.22	16,855	52.968	0.23%
2021-12-20	0	52.96	-	52.96	51.94	54.38	41,472	2,197,036	52.976	52.96	-	52.96	51.94	54.38	41,472	52.976	-1.49%
2021-12-17	0	53.76	-	54.26	53.74	54.70	34,755	1,873,312	53.901	53.76	-	54.26	53.74	54.70	34,755	53.901	-3.38%
2021-12-16	0	55.64	54.82	60.00	54.82	55.68	20,592	1,136,375	55.185	55.64	54.82	60.00	54.82	55.68	20,592	55.185	0.98%
2021-12-15	0	55.10	-	60.00	54.60	56.16	29,414	1,616,664	54.962	55.10	-	60.00	54.60	56.16	29,414	54.962	-2.10%
2021-12-14	0	56.28	-	56.04	56.00	56.70	17,295	971,791	56.189	56.28	-	56.04	56.00	56.70	17,295	56.189	-0.60%
2021-12-13	0	56.62	-	57.52	56.56	57.62	9,924	563,143	56.746	56.62	-	57.52	56.56	57.62	9,924	56.746	0.53%
2021-12-10	0	56.32	53.98	60.00	55.86	56.62	16,335	918,475	56.227	56.32	53.98	60.00	55.86	56.62	16,335	56.227	-1.57%
2021-12-09	0	57.22	57.22	60.00	56.80	57.22	7,941	452,146	56.938	57.22	57.22	60.00	56.80	57.22	7,941	56.938	1.60%
2021-12-08	0	56.32	53.98	60.00	55.32	56.38	20,899	1,170,430	56.004	56.32	53.98	60.00	55.32	56.38	20,899	56.004	2.03%
2021-12-07	0	55.20	54.50	60.00	54.52	55.44	2,636	144,466	54.805	55.20	54.50	60.00	54.52	55.44	2,636	54.805	1.92%
2021-12-06	0	54.16	-	55.60	54.16	55.02	3,933	214,349	54.500	54.16	-	55.60	54.16	55.02	3,933	54.500	-2.41%
2021-12-03	0	55.50	55.40	56.50	55.42	55.78	5,889	328,039	55.704	55.50	55.40	56.50	55.42	55.78	5,889	55.704	-1.25%
2021-12-02	0	56.20	-	60.00	56.00	56.40	8,370	469,793	56.128	56.20	-	60.00	56.00	56.40	8,370	56.128	-0.35%
2021-12-01	0	56.40	-	60.00	56.00	56.58	17,411	980,772	56.331	56.40	-	60.00	56.00	56.58	17,411	56.331	1.15%
2021-11-30	0	55.76	55.70	56.12	55.32	56.32	6,090	339,294	55.713	55.76	55.70	56.12	55.32	56.32	6,090	55.713	-0.43%
2021-11-29	0	56.00	-	58.00	55.96	56.46	3,485	195,675	56.148	56.00	-	58.00	55.96	56.46	3,485	56.148	-0.53%
2021-11-26	0	56.30	56.00	59.60	56.10	56.72	2,563	144,380	56.332	56.30	56.00	59.60	56.10	56.72	2,563	56.332	-2.09%
2021-11-25	0	57.50	56.00	58.20	56.82	57.52	1,193	68,316	57.264	57.50	56.00	58.20	56.82	57.52	1,193	57.264	1.41%
2021-11-24	0	56.70	56.00	58.20	56.62	57.04	2,194	124,756	56.862	56.70	56.00	58.20	56.62	57.04	2,194	56.862	-1.66%
2021-11-23	0	57.66	-	57.72	57.32	57.72	1,022	58,814	57.548	57.66	-	57.72	57.32	57.72	1,022	57.548	-0.89%
2021-11-22	0	58.18	-	59.60	57.76	58.18	5,125	296,686	57.890	58.18	-	59.60	57.76	58.18	5,125	57.890	0.55%
2021-11-19	0	57.86	57.18	59.98	57.20	57.86	8,692	499,981	57.522	57.86	57.18	59.98	57.20	57.86	8,692	57.522	0.00%
2021-11-18	0	57.86	-	58.74	57.50	57.86	1,292	74,559	57.708	57.86	-	58.74	57.50	57.86	1,292	57.708	-1.67%
2021-11-17	0	58.84	-	58.84	58.62	58.98	5,959	350,509	58.820	58.84	-	58.84	58.62	58.98	5,959	58.820	0.03%
2021-11-16	0	58.82	-	60.00	58.20	58.88	8,488	498,455	58.725	58.82	-	60.00	58.20	58.88	8,488	58.725	1.66%
2021-11-15	0	57.86	-	60.00	57.74	58.30	4,194	243,086	57.960	57.86	-	60.00	57.74	58.30	4,194	57.960	-0.28%
2021-11-12	0	58.02	-	58.02	57.46	58.02	30,728	1,773,644	57.721	58.02	-	58.02	57.46	58.02	30,728	57.721	1.01%
2021-11-11	0	57.44	56.68	60.00	56.70	57.50	7,308	417,331	57.106	57.44	56.68	60.00	56.70	57.50	7,308	57.106	0.53%
2021-11-10	0	57.14	55.80	60.00	56.00	57.14	5,728	325,188	56.772	57.14	55.80	60.00	56.00	57.14	5,728	56.772	0.88%
2021-11-09	0	56.64	56.10	60.00	56.10	56.66	1,831	103,202	56.364	56.64	56.10	60.00	56.10	56.66	1,831	56.364	1.87%
2021-11-08	0	55.60	-	60.00	55.48	55.92	4,323	240,529	55.639	55.60	-	60.00	55.48	55.92	4,323	55.639	-0.75%
2021-11-05	0	56.02	55.00	56.10	55.68	56.26	9,393	526,701	56.074	56.02	55.00	56.10	55.68	56.26	9,393	56.074	-1.34%
2021-11-04	0	56.78	55.00	56.82	55.70	56.78	27,529	1,553,650	56.437	56.78	55.00	56.82	55.70	56.78	27,529	56.437	2.09%
2021-11-03	0	55.62	55.38	60.00	55.38	55.92	1,290	71,915	55.748	55.62	55.38	60.00	55.38	55.92	1,290	55.748	-0.29%
2021-11-02	0	55.78	55.00	56.12	55.78	56.86	9,278	523,755	56.451	55.78	55.00	56.12	55.78	56.86	9,278	56.451	-0.11%
2021-11-01	0	55.84	55.00	60.00	55.84	56.06	1,796	100,568	55.996	55.84	55.00	60.00	55.84	56.06	1,796	55.996	-1.20%
2021-10-29	0	56.52	-	56.66	56.44	56.62	6,220	352,281	56.637	56.52	-	56.66	56.44	56.62	6,220	56.637	-0.42%
2021-10-28	0	56.76	-	60.00	56.66	57.06	4,437	251,816	56.754	56.76	-	60.00	56.66	57.06	4,437	56.754	0.21%
2021-10-27	0	56.64	55.00	60.00	55.68	56.64	20,375	1,147,563	56.322	56.64	55.00	60.00	55.68	56.64	20,375	56.322	-2.07%
2021-10-26	0	57.84	-	60.00	57.58	58.10	1,208	69,745	57.736	57.84	-	60.00	57.58	58.10	1,208	57.736	-0.62%
2021-10-25	0	58.20	57.50	60.00	57.64	58.22	10,498	607,458	57.864	58.20	57.50	60.00	57.64	58.22	10,498	57.864	0.90%
2021-10-22	0	57.68	-	58.00	57.42	57.98	24,345	1,403,147	57.636	57.68	-	58.00	57.42	57.98	24,345	57.636	0.52%
2021-10-21	0	57.38	-	57.44	56.88	57.72	7,439	426,453	57.327	57.38	-	57.44	56.88	57.72	7,439	57.327	-0.76%
2021-10-20	0	57.82	-	60.00	57.38	58.00	5,095	294,490	57.800	57.82	-	60.00	57.38	58.00	5,095	57.800	1.33%
2021-10-19	0	57.06	-	57.30	56.68	57.10	423	24,087	56.943	57.06	-	57.30	56.68	57.10	423	56.943	1.24%
2021-10-18	0	56.36	56.24	57.50	55.82	56.48	14,444	810,569	56.118	56.36	56.24	57.50	55.82	56.48	14,444	56.118	-0.04%
2021-10-15	0	56.38	54.00	60.88	55.78	56.38	1,645	92,555	56.264	56.38	54.00	60.88	55.78	56.38	1,645	56.264	2.70%
2021-10-12	0	54.90	54.00	60.00	54.68	55.00	728	39,924	54.841	54.90	54.00	60.00	54.68	55.00	728	54.841	-2.03%
2021-10-11	0	56.04	54.00	60.00	56.04	56.18	3,350	187,861	56.078	56.04	54.00	60.00	56.04	56.18	3,350	56.078	1.34%
2021-10-08	0	55.30	55.30	60.00	55.22	56.04	38,295	2,136,057	55.779	55.30	55.30	60.00	55.22	56.04	38,295	55.779	0.77%
2021-10-07	0	54.88	54.42	60.00	54.46	54.88	3,078	168,563	54.764	54.88	54.42	60.00	54.46	54.88	3,078	54.764	3.27%
2021-10-06	0	53.14	53.04	60.88	53.08	53.46	23,349	1,241,466	53.170	53.14	53.04	60.88	53.08	53.46	23,349	53.170	-1.23%
2021-10-05	0	53.80	53.40	60.88	53.24	53.86	9,366	502,173	53.617	53.80	53.40	60.88	53.24	53.86	9,366	53.617	-0.44%
2021-10-04	0	54.04	-	60.88	54.04	54.38	1,550	84,200	54.323	54.04	-	60.88	54.04	54.38	1,550	54.323	-1.85%
2021-09-30	0	55.06	54.50	60.88	54.52	55.40	26,447	1,453,274	54.950	55.06	54.50	60.88	54.52	55.40	26,447	54.950	0.11%
2021-09-29	0	55.00	54.58	60.88	54.46	55.00	5,783	316,063	54.654	55.00	54.58	60.88	54.46	55.00	5,783	54.654	-1.61%
2021-09-28	0	55.90	-	60.00	55.56	56.12	4,699	262,814	55.930	55.90	-	60.00	55.56	56.12	4,699	55.930	0.50%
2021-09-27	0	55.62	-	56.00	55.32	55.90	72,903	4,053,967	55.608	55.62	-	56.00	55.32	55.90	72,903	55.608	0.80%
2021-09-24	0	55.18	-	60.00	55.12	55.86	14,284	790,609	55.349	55.18	-	60.00	55.12	55.86	14,284	55.349	-0.90%
2021-09-23	0	55.68	54.00	55.80	55.52	55.94	7,844	436,536	55.652	55.68	54.00	55.80	55.52	55.94	7,844	55.652	2.35%
2021-09-21	0	54.40	54.18	60.88	54.10	54.70	1,750	95,496	54.569	54.40	54.18	60.88	54.10	54.70	1,750	54.569	0.07%
2021-09-20	0	54.36	54.36	54.50	53.84	55.00	1,050	57,022	54.307	54.36	54.36	54.50	53.84	55.00	1,050	54.307	-2.55%
2021-09-17	0	55.78	55.58	60.00	54.58	55.84	30,244	1,665,032	55.053	55.78	55.58	60.00	54.58	55.84	30,244	55.053	1.75%
2021-09-16	0	54.82	54.58	60.00	54.40	55.60	8,893	491,882	55.311	54.82	54.58	60.00	54.40	55.60	8,893	55.311	-1.01%
2021-09-15	0	55.38	50.00	55.90	55.20	55.64	11,043	610,008	55.239	55.38	50.00	55.90	55.20	55.64	11,043	55.239	-1.04%
2021-09-14	0	55.96	55.80	60.00	55.82	56.70	9,868	553,264	56.066	55.96	55.80	60.00	55.82	56.70	9,868	56.066	-0.53%
2021-09-13	0	56.26	56.20	60.00	56.08	57.30	11,830	672,007	56.805	56.26	56.20	60.00	56.08	57.30	11,830	56.805	-2.39%
2021-09-10	0	57.64	57.52	60.00	57.16	57.96	18,498	1,064,703	57.558	57.64	57.52	60.00	57.16	57.96	18,498	57.558	1.62%
2021-09-09	0	56.72	-	60.00	56.62	57.72	15,911	912,266	57.336	56.72	-	60.00	56.62	57.72	15,911	57.336	-1.73%
2021-09-08	0	57.72	57.60	58.02	57.66	58.82	24,323	1,416,245	58.227	57.72	57.60	58.02	57.66	58.82	24,323	58.227	-1.74%
2021-09-07	0	58.74	58.64	58.74	58.02	58.82	11,566	676,633	58.502	58.74	58.64	58.74	58.02	58.82	11,566	58.502	1.14%
2021-09-06	0	58.08	58.04	58.08	57.36	58.12	10,733	623,070	58.052	58.08	58.04	58.08	57.36	58.12	10,733	58.052	2.18%
2021-09-03	0	56.84	56.66	56.94	56.70	57.46	43,435	2,468,971	56.843	56.84	56.66	56.94	56.70	57.46	43,435	56.843	-1.08%
2021-09-02	0	57.46	57.30	58.10	57.04	58.02	33,265	1,908,084	57.360	57.46	57.30	58.10	57.04	58.02	33,265	57.360	0.84%
2021-09-01	0	56.98	-	60.00	56.50	57.50	36,370	2,082,995	57.272	56.98	-	60.00	56.50	57.50	36,370	57.272	0.18%
2021-08-31	0	56.88	56.10	60.88	55.94	57.12	6,984	397,164	56.868	56.88	56.10	60.88	55.94	57.12	6,984	56.868	-0.52%
2021-08-30	0	57.18	57.00	60.88	56.80	57.30	101,084	5,779,962	57.180	57.18	57.00	60.88	56.80	57.30	101,084	57.180	1.38%
2021-08-27	0	56.40	54.00	58.80	55.50	57.20	82,648	4,692,409	56.776	56.40	54.00	58.80	55.50	57.20	82,648	56.776	0.18%
2021-08-26	0	56.30	-	56.40	56.22	57.00	10,278	580,019	56.433	56.30	-	56.40	56.22	57.00	10,278	56.433	-1.95%
2021-08-25	0	57.42	57.00	60.88	57.08	57.72	10,618	608,924	57.348	57.42	57.00	60.88	57.08	57.72	10,618	57.348	0.42%
2021-08-24	0	57.18	57.18	61.98	56.10	57.38	25,431	1,451,812	57.088	57.18	57.18	61.98	56.10	57.38	25,431	57.088	2.99%
2021-08-23	0	55.52	55.00	61.88	54.50	55.74	15,179	839,590	55.313	55.52	55.00	61.88	54.50	55.74	15,179	55.313	2.81%
2021-08-20	0	54.00	54.00	61.88	53.50	55.40	20,461	1,104,329	53.972	54.00	54.00	61.88	53.50	55.40	20,461	53.972	-3.16%
2021-08-19	0	55.76	-	55.76	55.48	56.36	29,543	1,643,246	55.622	55.76	-	55.76	55.48	56.36	29,543	55.622	-1.62%
2021-08-18	0	56.68	55.00	61.88	56.46	57.00	4,146	235,079	56.700	56.68	55.00	61.88	56.46	57.00	4,146	56.700	-0.60%
2021-08-17	0	57.02	56.20	61.88	56.26	58.00	44,469	2,510,964	56.465	57.02	56.20	61.88	56.26	58.00	44,469	56.465	-2.20%
2021-08-16	0	58.30	58.00	58.86	58.20	58.76	8,700	510,253	58.650	58.30	58.00	58.86	58.20	58.76	8,700	58.650	-1.35%
2021-08-13	0	59.10	59.10	62.60	58.78	59.18	5,285	311,915	59.019	59.10	59.10	62.60	58.78	59.18	5,285	59.019	-1.01%
2021-08-12	0	59.70	58.00	60.00	59.44	59.86	26,078	1,554,277	59.601	59.70	58.00	60.00	59.44	59.86	26,078	59.601	-0.27%
2021-08-11	0	59.86	59.86	59.92	59.84	60.46	11,241	676,177	60.153	59.86	59.86	59.92	59.84	60.46	11,241	60.153	-1.48%
2021-08-10	0	60.76	60.40	62.60	59.80	60.76	7,182	433,903	60.415	60.76	60.40	62.60	59.80	60.76	7,182	60.415	1.81%
2021-08-09	0	59.68	59.68	60.00	59.16	59.86	9,602	572,204	59.592	59.68	59.68	60.00	59.16	59.86	9,602	59.592	-0.76%
2021-08-06	0	60.14	59.88	62.60	59.78	60.14	2,138	128,126	59.928	60.14	59.88	62.60	59.78	60.14	2,138	59.928	-0.66%
2021-08-05	0	60.54	56.00	61.48	60.28	61.52	3,816	231,919	60.775	60.54	56.00	61.48	60.28	61.52	3,816	60.775	-1.53%
2021-08-04	0	61.48	56.00	62.60	60.94	61.50	3,197	195,826	61.253	61.48	56.00	62.60	60.94	61.50	3,197	61.253	2.64%
2021-08-03	0	59.90	56.50	62.60	59.70	60.28	11,348	680,827	59.995	59.90	56.50	62.60	59.70	60.28	11,348	59.995	-0.79%
2021-08-02	0	60.38	59.90	62.60	59.00	60.50	10,023	600,851	59.947	60.38	59.90	62.60	59.00	60.50	10,023	59.947	1.58%
2021-07-30	0	59.44	59.00	62.60	58.82	59.44	8,232	487,295	59.195	59.44	59.00	62.60	58.82	59.44	8,232	59.195	-1.78%
2021-07-29	0	60.52	60.16	-	59.22	60.52	38,891	2,323,494	59.744	60.52	60.16	-	59.22	60.52	38,891	59.744	4.96%
2021-07-28	0	57.66	57.00	59.90	56.42	57.66	105,989	6,059,693	57.173	57.66	57.00	59.90	56.42	57.66	105,989	57.173	2.60%
2021-07-27	0	56.20	56.20	57.76	55.50	59.58	97,793	5,566,606	56.922	56.20	56.20	57.76	55.50	59.58	97,793	56.922	-5.36%
2021-07-26	0	59.38	59.12	60.00	58.90	60.68	43,919	2,615,959	59.563	59.38	59.12	60.00	58.90	60.68	43,919	59.563	-5.78%
2021-07-23	0	63.02	62.84	63.10	62.84	63.82	52,781	3,335,407	63.193	63.02	62.84	63.10	62.84	63.82	52,781	63.193	-2.26%
2021-07-22	0	64.48	63.76	64.36	64.04	64.78	19,036	1,224,098	64.304	64.48	63.76	64.36	64.04	64.78	19,036	64.304	0.97%
2021-07-21	0	63.86	63.20	66.52	63.10	63.94	19,198	1,222,604	63.684	63.86	63.20	66.52	63.10	63.94	19,198	63.684	1.46%
2021-07-20	0	62.94	62.50	63.14	62.50	63.14	34,445	2,166,689	62.903	62.94	62.50	63.14	62.50	63.14	34,445	62.903	-1.66%
2021-07-19	0	64.00	63.44	64.00	63.46	65.22	20,497	1,311,117	63.966	64.00	63.44	64.00	63.46	65.22	20,497	63.966	-1.87%
2021-07-16	0	65.22	65.00	65.22	65.10	65.78	105,748	6,895,896	65.211	65.22	65.00	65.22	65.10	65.78	105,748	65.211	-0.97%
2021-07-15	0	65.86	65.70	66.20	65.04	65.98	75,848	4,961,502	65.414	65.86	65.70	66.20	65.04	65.98	75,848	65.414	1.32%
2021-07-14	0	65.00	65.00	65.30	65.00	65.42	33,267	2,173,146	65.324	65.00	65.00	65.30	65.00	65.42	33,267	65.324	-0.64%
2021-07-13	0	65.42	65.22	65.42	64.68	65.42	57,286	3,730,596	65.122	65.42	65.22	65.42	64.68	65.42	57,286	65.122	1.11%
2021-07-12	0	64.70	64.38	64.90	64.20	64.90	7,965	514,438	64.587	64.70	64.38	64.90	64.20	64.90	7,965	64.587	2.34%
2021-07-09	0	63.22	63.16	70.00	61.40	63.32	12,147	762,645	62.785	63.22	63.16	70.00	61.40	63.32	12,147	62.785	-0.25%
2021-07-08	0	63.38	60.00	63.40	63.34	64.46	20,864	1,332,647	63.873	63.38	60.00	63.40	63.34	64.46	20,864	63.873	-1.46%
2021-07-07	0	64.32	64.00	64.38	63.22	71.00	11,800	761,397	64.525	64.32	64.00	64.38	63.22	71.00	11,800	64.525	1.32%
2021-07-06	0	63.48	63.48	63.60	62.94	63.68	4,519	286,138	63.319	63.48	63.48	63.60	62.94	63.68	4,519	63.319	-1.86%
2021-07-05	0	64.68	64.62	64.78	64.30	65.18	8,629	558,814	64.760	64.68	64.62	64.78	64.30	65.18	8,629	64.760	0.00%
2021-07-02	0	64.68	64.44	64.88	64.44	65.40	5,185	335,729	64.750	64.68	64.44	64.88	64.44	65.40	5,185	64.750	-3.29%
2021-06-30	0	66.88	66.82	66.94	66.38	69.68	14,368	972,509	67.686	66.88	66.82	66.94	66.38	69.68	14,368	67.686	0.84%
2021-06-29	0	66.32	66.26	66.44	66.16	66.80	4,680	311,001	66.453	66.32	66.26	66.44	66.16	66.80	4,680	66.453	-0.75%
2021-06-28	0	66.82	-	66.80	66.42	66.82	8,472	563,608	66.526	66.82	-	66.80	66.42	66.82	8,472	66.526	1.15%
2021-06-25	0	66.06	66.02	66.06	65.66	66.18	9,343	616,392	65.974	66.06	66.02	66.06	65.66	66.18	9,343	65.974	0.09%
2021-06-24	0	66.00	65.60	67.00	64.20	66.00	179,771	11,773,209	65.490	66.00	65.60	67.00	64.20	66.00	179,771	65.490	2.01%
2021-06-23	0	64.70	59.80	64.66	63.80	64.92	6,191	398,532	64.373	64.70	59.80	64.66	63.80	64.92	6,191	64.373	1.95%
2021-06-22	0	63.46	63.38	64.80	63.06	64.00	7,811	496,871	63.612	63.46	63.38	64.80	63.06	64.00	7,811	63.612	-0.50%
2021-06-21	0	63.78	59.80	63.94	62.66	63.94	10,937	694,195	63.472	63.78	59.80	63.94	62.66	63.94	10,937	63.472	0.09%
2021-06-18	0	63.72	63.12	63.72	63.12	63.86	15,085	955,580	63.346	63.72	63.12	63.72	63.12	63.86	15,085	63.346	1.69%
2021-06-17	0	62.66	62.00	62.66	62.12	62.72	3,838	238,859	62.235	62.66	62.00	62.66	62.12	62.72	3,838	62.235	1.00%
2021-06-16	0	62.04	61.84	62.42	61.86	63.30	9,139	570,799	62.457	62.04	61.84	62.42	61.86	63.30	9,139	62.457	-5.43%
2021-06-15	0	65.60	62.00	66.00	62.80	65.60	308,843	19,954,630	64.611	65.60	62.00	66.00	62.80	65.60	308,843	64.611	2.95%
2021-06-11	0	63.72	62.00	63.72	63.30	63.86	4,250	270,958	63.755	63.72	62.00	63.72	63.30	63.86	4,250	63.755	0.44%
2021-06-10	0	63.44	63.44	63.60	63.14	63.80	4,600	291,828	63.441	63.44	63.44	63.60	63.14	63.80	4,600	63.441	1.50%
2021-06-09	0	62.50	62.50	63.00	62.50	62.62	550	34,435	62.609	62.50	62.50	63.00	62.50	62.62	550	62.609	0.55%
2021-06-08	0	62.16	60.50	62.34	62.16	62.90	2,400	149,829	62.429	62.16	60.50	62.34	62.16	62.90	2,400	62.429	-2.84%
2021-06-07	0	63.98	60.50	63.98	61.82	63.98	3,250	202,297	62.245	63.98	60.50	63.98	61.82	63.98	3,250	62.245	2.63%
2021-06-04	0	62.34	60.00	62.34	62.00	62.86	1,650	102,999	62.424	62.34	60.00	62.34	62.00	62.86	1,650	62.424	-0.13%
2021-06-03	0	62.42	62.40	62.98	62.42	63.46	2,900	183,301	63.207	62.42	62.40	62.98	62.42	63.46	2,900	63.207	-1.64%
2021-06-02	0	63.46	63.00	63.46	63.46	64.78	6,400	409,062	63.916	63.46	63.00	63.46	63.46	64.78	6,400	63.916	-1.52%
2021-06-01	0	64.44	63.20	64.50	63.76	64.50	10,200	655,095	64.225	64.44	63.20	64.50	63.76	64.50	10,200	64.225	0.85%
2021-05-31	0	63.90	62.90	64.00	62.90	63.90	16,500	1,048,887	63.569	63.90	62.90	64.00	62.90	63.90	16,500	63.569	2.01%
2021-05-28	0	62.64	59.88	62.64	62.28	63.66	21,950	1,385,464	63.119	62.64	59.88	62.64	62.28	63.66	21,950	63.119	-0.38%
2021-05-27	0	62.88	59.88	62.88	62.50	62.90	9,300	583,342	62.725	62.88	59.88	62.88	62.50	62.90	9,300	62.725	0.67%
2021-05-26	0	62.46	59.88	62.72	62.38	62.86	18,000	1,127,644	62.647	62.46	59.88	62.72	62.38	62.86	18,000	62.647	-0.03%
2021-05-25	0	62.48	62.26	62.52	60.90	62.72	27,200	1,694,924	62.313	62.48	62.26	62.52	60.90	62.72	27,200	62.313	2.83%
2021-05-24	0	60.76	56.48	61.48	60.06	60.74	6,900	417,936	60.570	60.76	56.48	61.48	60.06	60.74	6,900	60.570	-0.20%
2021-05-21	0	60.88	57.00	61.48	60.36	61.06	8,400	509,985	60.713	60.88	57.00	61.48	60.36	61.06	8,400	60.713	0.59%
2021-05-20	0	60.52	60.14	60.66	60.32	60.50	2,100	126,940	60.448	60.52	60.14	60.66	60.32	60.50	2,100	60.448	0.63%
2021-05-18	0	60.14	60.14	60.40	59.80	60.30	1,500	90,082	60.055	60.14	60.14	60.40	59.80	60.30	1,500	60.055	1.01%
2021-05-17	0	59.54	58.50	59.70	59.30	59.82	4,400	262,093	59.567	59.54	58.50	59.70	59.30	59.82	4,400	59.567	3.15%
2021-05-14	0	57.72	57.00	57.72	56.62	57.86	9,300	535,626	57.594	57.72	57.00	57.72	56.62	57.86	9,300	57.594	1.05%
2021-05-13	0	57.12	57.02	57.16	57.18	57.60	2,500	143,439	57.376	57.12	57.02	57.16	57.18	57.60	2,500	57.376	-2.79%
2021-05-12	0	58.76	58.48	59.00	57.64	58.76	8,200	477,734	58.260	58.76	58.48	59.00	57.64	58.76	8,200	58.260	2.19%
2021-05-11	0	57.50	57.50	60.66	56.20	57.72	28,700	1,631,244	56.838	57.50	57.50	60.66	56.20	57.72	28,700	56.838	-1.37%
2021-05-10	0	58.30	58.30	60.66	58.00	58.84	8,850	516,851	58.401	58.30	58.30	60.66	58.00	58.84	8,850	58.401	-0.34%
2021-05-07	0	58.50	58.40	58.50	58.50	60.20	4,750	281,533	59.270	58.50	58.40	58.50	58.50	60.20	4,750	59.270	-3.15%
2021-05-06	0	60.40	60.10	62.88	60.00	61.02	10,250	621,145	60.600	60.40	60.10	62.88	60.00	61.02	10,250	60.600	-0.85%
2021-05-05	0	60.92	60.80	62.50	60.76	61.26	10,000	610,062	61.006	60.92	60.80	62.50	60.76	61.26	10,000	61.006	-1.20%
2021-05-04	0	61.66	61.00	63.52	61.04	61.66	6,050	371,275	61.368	61.66	61.00	63.52	61.04	61.66	6,050	61.368	0.59%
2021-05-03	0	61.30	61.04	63.50	61.24	61.80	20,200	1,242,043	61.487	61.30	61.04	63.50	61.24	61.80	20,200	61.487	-0.97%
2021-04-30	0	61.90	61.00	61.96	61.36	62.30	9,950	614,452	61.754	61.90	61.00	61.96	61.36	62.30	9,950	61.754	-1.28%
2021-04-29	0	62.70	62.46	62.70	62.30	63.16	11,150	700,148	62.794	62.70	62.46	62.70	62.30	63.16	11,150	62.794	0.42%
2021-04-28	0	62.44	62.42	62.66	61.90	62.64	4,400	274,415	62.367	62.44	62.42	62.66	61.90	62.64	4,400	62.367	0.52%
2021-04-27	0	62.12	61.90	64.00	61.80	62.44	20,600	1,281,613	62.214	62.12	61.90	64.00	61.80	62.44	20,600	62.214	0.13%
2021-04-26	0	62.04	62.04	62.20	62.04	63.58	16,750	1,056,840	63.095	62.04	62.04	62.20	62.04	63.58	16,750	63.095	-1.08%
2021-04-23	0	62.72	62.56	62.72	62.22	62.84	16,450	1,030,750	62.660	62.72	62.56	62.72	62.22	62.84	16,450	62.660	2.12%
2021-04-22	0	61.42	61.40	62.72	60.80	61.54	10,950	671,355	61.311	61.42	61.40	62.72	60.80	61.54	10,950	61.311	0.33%
2021-04-21	0	61.22	61.18	62.72	60.56	61.18	2,100	127,843	60.878	61.22	61.18	62.72	60.56	61.18	2,100	60.878	-0.81%
2021-04-20	0	61.72	61.46	61.96	61.62	62.34	22,600	1,405,332	62.183	61.72	61.46	61.96	61.62	62.34	22,600	62.183	-0.13%
2021-04-19	0	61.80	61.80	62.00	59.66	61.90	19,250	1,174,903	61.034	61.80	61.80	62.00	59.66	61.90	19,250	61.034	3.07%
2021-04-16	0	59.96	59.64	60.60	59.00	60.14	5,950	355,503	59.748	59.96	59.64	60.60	59.00	60.14	5,950	59.748	0.13%
2021-04-15	0	59.88	59.20	60.00	59.14	59.90	20,850	1,243,189	59.625	59.88	59.20	60.00	59.14	59.90	20,850	59.625	-0.03%
2021-04-14	0	59.90	59.80	60.50	59.40	60.00	3,100	185,642	59.885	59.90	59.80	60.50	59.40	60.00	3,100	59.885	2.53%
2021-04-13	0	58.42	58.30	63.58	58.40	59.50	16,200	949,166	58.590	58.42	58.30	63.58	58.40	59.50	16,200	58.590	-0.24%
2021-04-12	0	58.56	58.50	58.62	58.56	60.00	17,750	1,045,060	58.877	58.56	58.50	58.62	58.56	60.00	17,750	58.877	-2.43%
2021-04-09	0	60.02	59.80	62.00	59.80	61.04	13,450	812,388	60.401	60.02	59.80	62.00	59.80	61.04	13,450	60.401	-1.93%
2021-04-08	0	61.20	61.00	61.20	60.26	61.30	21,600	1,317,171	60.980	61.20	61.00	61.20	60.26	61.30	21,600	60.980	0.20%
2021-04-07	0	61.08	60.80	61.08	60.50	61.98	11,100	675,868	60.889	61.08	60.80	61.08	60.50	61.98	11,100	60.889	-0.33%
2021-04-01	0	61.28	61.20	61.28	59.50	61.28	21,900	1,328,043	60.641	61.28	61.20	61.28	59.50	61.28	21,900	60.641	4.04%
2021-03-31	0	58.90	58.58	59.24	58.40	59.42	12,200	720,461	59.054	58.90	58.58	59.24	58.40	59.42	12,200	59.054	-0.14%
2021-03-30	0	58.98	58.00	58.98	57.96	59.16	5,100	300,288	58.880	58.98	58.00	58.98	57.96	59.16	5,100	58.880	2.22%
2021-03-29	0	57.70	57.50	57.80	57.50	58.60	11,350	657,193	57.902	57.70	57.50	57.80	57.50	58.60	11,350	57.902	-2.00%
2021-03-26	0	58.88	58.70	58.88	57.54	59.20	14,750	867,324	58.802	58.88	58.70	58.88	57.54	59.20	14,750	58.802	3.15%
2021-03-25	0	57.08	57.04	61.88	55.50	57.56	37,150	2,095,888	56.417	57.08	57.04	61.88	55.50	57.56	37,150	56.417	0.11%
2021-03-24	0	57.02	57.10	57.28	56.94	58.80	79,500	4,554,745	57.292	57.02	57.10	57.28	56.94	58.80	79,500	57.292	-2.76%
2021-03-23	0	58.64	58.64	58.78	58.32	60.00	35,000	2,061,007	58.886	58.64	58.64	58.78	58.32	60.00	35,000	58.886	-2.75%
2021-03-22	0	60.30	60.20	60.30	59.74	60.80	24,250	1,465,936	60.451	60.30	60.20	60.30	59.74	60.80	24,250	60.451	-0.46%
2021-03-19	0	60.58	60.30	60.58	59.56	61.14	58,550	3,536,404	60.400	60.58	60.30	60.58	59.56	61.14	58,550	60.400	-2.60%
2021-03-18	0	62.20	62.10	62.20	62.08	62.80	64,150	4,010,804	62.522	62.20	62.10	62.20	62.08	62.80	64,150	62.522	0.19%
2021-03-17	0	62.08	61.96	62.06	60.16	62.10	126,550	7,704,261	60.879	62.08	61.96	62.06	60.16	62.10	126,550	60.879	1.01%
2021-03-16	0	61.46	61.40	61.46	60.32	61.58	89,550	5,462,395	60.998	61.46	61.40	61.46	60.32	61.58	89,550	60.998	1.89%
2021-03-15	0	60.32	60.20	60.32	59.80	62.24	144,900	8,837,438	60.990	60.32	60.20	60.32	59.80	62.24	144,900	60.990	-3.02%
2021-03-12	0	62.20	62.20	64.00	62.00	63.76	393,150	24,712,520	62.858	62.20	62.20	64.00	62.00	63.76	393,150	62.858	0.23%
2021-03-11	0	62.06	62.04	64.96	61.58	65.00	22,400	1,386,179	61.883	62.06	62.04	64.96	61.58	65.00	22,400	61.883

---

Copyright & disclaimer, Privacy policy

Back to top

---