BTC iShares Adaptive Currency Hedged MSCI EAFE ETF (DEFA) Stock

Data as of Aug. 22, 2025

$33.43 ($-0.03) -0.09%

BTC iShares Adaptive Currency Hedged MSCI EAFE ETF - Daily Information

Click for more stock information on BTC iShares Adaptive Currency Hedged MSCI EAFE ETF.

Daily Information	Data
Date	Aug. 22, 2025
Open	$33.45
Previous Close	$33.43
High	$33.45
Low	$33.41
Adjusted Open	$33.45
Previous Adjusted Close	$33.43
Adjusted High	$33.45
Adjusted Low	$33.41

About BTC iShares Adaptive Currency Hedged MSCI EAFE ETF (DEFA)

The Fund seeks to track the investment results of the MSCI EAFE Adaptive Hedge to USD Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) as an equity benchmark for international stock performance with the foreign currency exposure of the securities included in the Underlying Index dynamically hedged against the U.S. dollar. The Index Provider systematically determines the hedging weights through analysis of four currency risk indicators: carry, momentum, value, and volatility. As of July 31, 2018, the Underlying Index consisted of securities from the following countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index may include large-, mid- or small-capitalization companies. As of July 31, 2018, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.The Fund seeks to achieve its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and currency forward contracts (both deliverable and non-deliverable) designed to hedge against non-U.S. currency fluctuations. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.In order to track the “hedging” component of the Underlying Index, which attempts to mitigate currency risk, the Fund intends to enter into currency forward contracts designed to offset the Fund’s holdings in component securities denominated in a non-U.S. dollar currency. A currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund’s exposure to currency forward contracts is based on the exposure of the Fund to the component securities and a hedge ratio (“Hedge Ratio”), as calculated by MSCI.The Underlying Index applies a methodology, based on the Hedge Ratio, that sells the total value or a portion of the total value of each non-U.S. dollar currency in which the securities of the Underlying Index are denominated in the form of a one-month currency contract to create a “hedge” against fluctuations in the relative value of the currencies in relation to the U.S. dollar. The Hedge Ratio is based on four commonly used indicators for measuring currency risk, which are equally weighted and include: value (relative purchasing power between the foreign currency and the U.S. dollar based on exchange rates over a long-term average), momentum (relative price momentum of the foreign currency compared against the U.S. dollar over the previous six months), carry (differences in short-term interest rates between the foreign currency and the U.S. dollar over a long-term average), and volatility (relative price volatility of the foreign currency based on the currency’s one-month average against its six-month average). The overall effect, since the four indicators are equally weighted, is that each foreign currency represented by constituent weights in the Underlying Index can be unhedged, 25% hedged, 50% hedged, 75% hedged or fully hedged relative to the U.S. dollar.The hedge (based on the Hedge Ratio) is reset on a monthly basis by MSCI and will not be adjusted intra-month based on movement in the value of the underlying equity securities and/or currencies, or based on the four indicators. The Underlying Index may therefore be slightly “over-hedged” (if equity values decline) or “under-hedged” (if the equity values increase) between the month-end rebalances. The Underlying Index is therefore intended to have higher returns than an equivalent unhedged investment when the non-U.S. dollar component currencies are weakening relative to the U.S. dollar. Conversely, the Underlying Index is therefore intended to have lower returns than an equivalent unhedged investment when the non-U.S. dollar component currencies are strengthening relative to the U.S. dollar.While the use of currency forward contracts, based on the Hedge Ratio, is designed to minimize the impact of the strengthening or weakening of a foreign currency on Fund returns, it does not necessarily eliminate the Fund’s exposure to the non-U.S. dollar component currencies. The return of the currency forward contracts may not perfectly offset the actual fluctuations in value between the non-U.S. dollar component currencies and the U.S. dollar.The Fund may use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movements of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Invest in BTC iShares Adaptive Currency Hedged MSCI EAFE ETF (DEFA)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for BTC iShares Adaptive Currency Hedged MSCI EAFE ETF (DEFA)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-08-23	$33.45	$33.45	$33.41	$33.43	$33.43	1,378
2021-08-20	$33.45	$33.46	$33.45	$33.46	$33.46	4,500
2021-08-19	$33.45	$33.45	$33.44	$33.44	$33.44	6,470
2021-08-18	$33.51	$33.51	$33.50	$33.50	$33.50	3,908
2021-08-17	$33.44	$33.44	$33.26	$33.44	$33.44	1,702
2021-08-16	$33.55	$33.63	$33.55	$33.60	$33.60	1,963
2021-08-13	$33.75	$33.76	$33.75	$33.75	$33.75	2,345
2021-08-12	$33.60	$33.68	$33.60	$33.68	$33.68	3,094
2021-08-11	$33.62	$33.69	$33.62	$33.69	$33.69	450
2021-08-10	$33.45	$33.49	$33.44	$33.49	$33.49	1,581
2021-08-09	$33.37	$33.40	$33.36	$33.38	$33.38	3,258
2021-08-06	$33.36	$33.36	$33.35	$33.35	$33.35	4,036
2021-08-05	$33.36	$33.38	$33.35	$33.35	$33.35	468
2021-08-04	$33.28	$33.28	$33.21	$33.21	$33.21	1,421
2021-08-03	$33.24	$33.24	$33.24	$33.24	$33.24	278
2021-08-02	$33.08	$33.08	$33.01	$33.01	$33.01	941
2021-07-30	$32.88	$32.88	$32.88	$32.88	$32.88	433
2021-07-29	$33.09	$33.09	$33.02	$33.02	$33.02	488
2021-07-28	$32.86	$32.87	$32.86	$32.87	$32.87	515
2021-07-27	$32.75	$32.75	$32.75	$32.75	$32.75	209
2021-07-26	$32.91	$32.94	$32.91	$32.94	$32.94	478
2021-07-23	$32.93	$33.00	$32.93	$32.95	$32.95	1,238
2021-07-22	$32.65	$32.73	$32.65	$32.70	$32.70	452
2021-07-21	$32.54	$32.68	$32.54	$32.67	$32.67	532
2021-07-20	$32.17	$32.22	$32.15	$32.22	$32.22	671
2021-07-19	$31.90	$31.93	$31.76	$31.88	$31.88	1,852
2021-07-16	$32.50	$32.50	$32.50	$32.50	$32.50	418
2021-07-15	$32.75	$32.75	$32.72	$32.72	$32.72	493
2021-07-14	$33.00	$33.00	$33.00	$33.00	$33.00	67
2021-07-13	$33.01	$33.01	$32.97	$32.98	$32.98	1,426
2021-07-12	$33.02	$33.07	$33.02	$33.07	$33.07	245
2021-07-09	$32.91	$32.91	$32.91	$32.91	$32.91	273
2021-07-08	$32.32	$32.38	$32.32	$32.38	$32.38	406
2021-07-07	$32.92	$32.92	$32.91	$32.91	$32.91	199
2021-07-06	$32.70	$32.73	$32.60	$32.73	$32.73	1,193
2021-07-02	$33.01	$33.01	$32.77	$32.86	$32.86	1,040
2021-07-01	$33.25	$33.25	$33.25	$33.25	$32.80	73
2021-06-30	$33.07	$33.13	$33.07	$33.13	$32.69	210
2021-06-29	$33.39	$33.39	$33.38	$33.38	$32.93	2,256
2021-06-28	$33.31	$33.34	$33.30	$33.34	$32.89	1,189
2021-06-25	$33.51	$33.56	$33.50	$33.56	$33.10	1,315
2021-06-24	$33.44	$33.57	$33.44	$33.57	$33.12	2,400
2021-06-23	$33.34	$33.34	$33.16	$33.16	$32.71	1,201
2021-06-22	$33.34	$33.39	$33.34	$33.39	$32.94	516
2021-06-21	$33.26	$33.36	$33.26	$33.36	$32.91	412
2021-06-18	$33.25	$33.25	$32.99	$32.99	$32.55	772
2021-06-17	$33.61	$33.63	$33.61	$33.63	$33.18	365
2021-06-16	$33.99	$33.99	$33.82	$33.82	$33.37	1,586
2021-06-15	$33.93	$33.95	$33.93	$33.94	$33.48	1,511
2021-06-14	$33.89	$33.89	$33.89	$33.89	$33.43	487
2021-06-11	$33.72	$33.87	$33.72	$33.87	$33.42	396
2021-06-10	$33.70	$33.73	$33.70	$33.73	$33.28	955
2021-06-09	$33.69	$33.69	$33.63	$33.63	$33.18	881
2021-06-08	$33.79	$33.79	$33.74	$33.74	$33.29	366
2021-06-07	$33.70	$33.74	$33.68	$33.72	$33.27	6,990
2021-06-04	$33.57	$33.67	$33.55	$33.64	$33.19	1,626
2021-06-03	$33.39	$33.41	$33.39	$33.41	$32.96	335
2021-06-02	$33.49	$33.55	$33.49	$33.51	$33.06	784
2021-06-01	$33.38	$33.38	$33.38	$33.38	$32.93	139
2021-05-28	$33.39	$33.39	$33.35	$33.35	$32.90	143
2021-05-27	$33.23	$33.23	$33.22	$33.22	$32.77	313
2021-05-26	$33.13	$33.13	$33.12	$33.12	$32.67	390
2021-05-25	$33.19	$33.19	$33.09	$33.09	$32.65	1,026
2021-05-24	$33.16	$33.16	$33.11	$33.11	$32.67	401
2021-05-21	$32.94	$32.94	$32.91	$32.94	$32.50	1,233
2021-05-20	$32.87	$32.87	$32.87	$32.87	$32.43	636
2021-05-19	$32.56	$32.56	$32.49	$32.49	$32.06	636
2021-05-18	$32.86	$32.86	$32.75	$32.75	$32.31	1,570
2021-05-17	$32.69	$32.69	$32.69	$32.69	$32.25	132
2021-05-14	$32.62	$32.81	$32.62	$32.81	$32.37	1,309
2021-05-13	$32.23	$32.29	$32.22	$32.29	$31.86	1,397
2021-05-12	$32.31	$32.32	$32.03	$32.03	$31.60	1,214
2021-05-11	$32.48	$32.51	$32.42	$32.49	$32.05	1,001
2021-05-10	$33.15	$33.15	$32.93	$32.93	$32.48	937
2021-05-07	$33.09	$33.09	$33.02	$33.08	$32.63	1,222
2021-05-06	$32.53	$32.78	$32.53	$32.78	$32.33	679
2021-05-05	$32.58	$32.62	$32.58	$32.60	$32.16	1,260
2021-05-04	$32.13	$32.16	$32.13	$32.16	$31.73	348
2021-05-03	$32.59	$32.59	$32.58	$32.59	$32.15	489
2021-04-30	$32.31	$32.33	$32.21	$32.21	$31.78	711
2021-04-29	$32.51	$32.58	$32.51	$32.58	$32.14	557
2021-04-28	$32.55	$32.61	$32.55	$32.55	$32.11	884
2021-04-27	$32.51	$32.53	$32.51	$32.53	$32.09	1,179
2021-04-26	$32.61	$32.63	$32.59	$32.59	$32.15	1,642
2021-04-23	$32.51	$32.58	$32.51	$32.58	$32.14	1,212
2021-04-22	$32.52	$32.52	$32.33	$32.33	$31.90	423
2021-04-21	$32.31	$32.39	$32.31	$32.39	$31.95	802
2021-04-20	$32.43	$32.43	$32.01	$32.08	$31.65	2,847
2021-04-19	$32.66	$32.66	$32.60	$32.66	$32.22	1,453
2021-04-16	$32.79	$32.79	$32.79	$32.79	$32.35	818
2021-04-15	$32.52	$32.55	$32.52	$32.52	$32.08	950
2021-04-14	$32.32	$32.34	$32.28	$32.28	$31.85	1,348
2021-04-13	$32.29	$32.29	$32.29	$32.29	$31.86	101
2021-04-12	$32.17	$32.17	$32.16	$32.16	$31.73	409
2021-04-09	$32.28	$32.34	$32.28	$32.34	$31.91	1,738
2021-04-08	$32.18	$32.25	$32.18	$32.22	$31.79	352
2021-04-07	$32.02	$32.09	$32.02	$32.09	$31.66	706
2021-04-06	$32.19	$32.19	$31.99	$32.00	$31.57	6,551
2021-04-05	$32.32	$32.48	$32.32	$32.45	$32.01	1,356
2021-04-01	$31.88	$32.00	$31.88	$32.00	$31.57	467
2021-03-31	$31.70	$31.70	$31.63	$31.63	$31.21	298
2021-03-30	$31.73	$31.73	$31.71	$31.71	$31.28	427
2021-03-29	$31.68	$31.76	$31.68	$31.76	$31.33	1,058
2021-03-26	$31.61	$31.87	$31.61	$31.87	$31.44	864
2021-03-25	$31.47	$31.51	$31.47	$31.47	$31.05	1,192
2021-03-24	$31.38	$31.38	$31.24	$31.24	$30.83	222
2021-03-23	$31.43	$31.43	$31.37	$31.37	$30.95	327
2021-03-22	$31.80	$31.80	$31.74	$31.74	$31.31	198
2021-03-19	$31.67	$31.74	$31.67	$31.73	$31.30	1,512
2021-03-18	$31.96	$31.96	$31.69	$31.69	$31.27	782
2021-03-17	$31.96	$31.96	$31.90	$31.90	$31.47	1,395
2021-03-16	$31.79	$31.79	$31.75	$31.75	$31.32	1,193
2021-03-15	$31.63	$31.70	$31.63	$31.70	$31.27	236
2021-03-12	$31.61	$31.66	$31.60	$31.66	$31.24	1,074
2021-03-11	$31.57	$31.57	$31.55	$31.55	$31.13	1,473
2021-03-10	$31.37	$31.44	$31.37	$31.44	$31.02	1,716
2021-03-09	$31.26	$31.35	$31.26	$31.29	$30.87	1,386
2021-03-08	$30.97	$30.97	$30.92	$30.92	$30.51	325
2021-03-05	$30.90	$31.00	$30.87	$31.00	$30.58	783
2021-03-04	$30.83	$30.83	$30.73	$30.73	$30.32	1,064
2021-03-03	$31.21	$31.21	$31.03	$31.03	$30.61	1,126
2021-03-02	$31.15	$31.16	$31.15	$31.16	$30.74	615
2021-03-01	$31.22	$31.22	$31.21	$31.21	$30.79	267
2021-02-26	$30.76	$30.76	$30.70	$30.70	$30.29	395
2021-02-25	$31.07	$31.07	$31.07	$31.07	$30.66	150
2021-02-24	$31.56	$31.56	$31.55	$31.55	$31.13	1,067
2021-02-23	$31.38	$31.46	$31.38	$31.45	$31.02	649
2021-02-22	$31.47	$31.55	$31.41	$31.41	$30.99	1,109
2021-02-19	$31.51	$31.51	$31.49	$31.49	$31.07	1,385
2021-02-18	$31.33	$31.45	$31.33	$31.45	$31.03	930
2021-02-17	$31.50	$31.63	$31.50	$31.63	$31.21	785
2021-02-16	$31.79	$31.79	$31.78	$31.78	$31.36	1,853
2021-02-12	$31.39	$31.54	$31.39	$31.54	$31.12	2,976
2021-02-11	$31.27	$31.34	$31.27	$31.34	$30.92	497
2021-02-10	$31.14	$31.21	$31.13	$31.13	$30.71	561
2021-02-09	$31.27	$31.28	$31.25	$31.25	$30.83	733
2021-02-08	$31.13	$31.13	$31.10	$31.10	$30.69	205
2021-02-05	$30.89	$30.91	$30.88	$30.91	$30.50	3,163
2021-02-04	$30.73	$30.76	$30.73	$30.75	$30.34	693
2021-02-03	$30.74	$30.74	$30.73	$30.73	$30.32	604
2021-02-02	$30.58	$30.65	$30.58	$30.65	$30.24	207
2021-02-01	$30.24	$30.34	$30.24	$30.34	$29.93	1,626
2021-01-29	$29.98	$29.99	$29.98	$29.98	$29.57	1,109
2021-01-28	$30.65	$30.65	$30.57	$30.57	$30.16	362
2021-01-27	$30.45	$30.45	$30.35	$30.35	$29.95	882
2021-01-26	$30.99	$31.05	$30.99	$31.00	$30.58	3,299
2021-01-25	$30.85	$30.96	$30.85	$30.96	$30.55	253
2021-01-22	$31.06	$31.06	$31.04	$31.04	$30.62	2,513
2021-01-21	$31.05	$31.16	$31.05	$31.16	$30.74	1,113
2021-01-20	$31.11	$31.14	$31.11	$31.14	$30.72	412
2021-01-19	$30.96	$30.96	$30.96	$30.96	$30.55	598
2021-01-15	$30.82	$30.82	$30.75	$30.75	$30.34	562
2021-01-14	$31.21	$31.21	$31.16	$31.16	$30.74	222
2021-01-13	$30.89	$30.98	$30.89	$30.95	$30.54	1,166
2021-01-12	$30.99	$30.99	$30.99	$30.99	$30.57	264
2021-01-11	$30.97	$30.97	$30.89	$30.89	$30.48	276
2021-01-08	$31.12	$31.25	$31.12	$31.25	$30.83	2,753
2021-01-07	$30.99	$30.99	$30.98	$30.98	$30.56	329
2021-01-06	$30.87	$30.87	$30.87	$30.87	$30.46	108
2021-01-05	$30.58	$30.58	$30.50	$30.50	$30.09	307
2021-01-04	$30.38	$30.38	$30.24	$30.24	$29.84	8,952
2020-12-31	$30.12	$30.12	$30.12	$30.12	$29.72	125
2020-12-30	$30.30	$30.30	$30.30	$30.30	$29.89	105
2020-12-29	$30.43	$30.43	$30.31	$30.31	$29.91	250
2020-12-28	$30.15	$30.18	$30.15	$30.15	$29.75	624
2020-12-24	$30.03	$30.03	$29.89	$29.91	$29.50	936
2020-12-23	$30.21	$30.21	$30.21	$30.21	$29.52	4
2020-12-22	$29.93	$29.93	$29.93	$29.93	$29.25	100
2020-12-21	$29.78	$29.90	$29.78	$29.90	$29.22	628
2020-12-18	$30.36	$30.36	$30.29	$30.31	$29.62	430
2020-12-17	$30.40	$30.40	$30.40	$30.40	$29.71	237
2020-12-16	$30.28	$30.28	$30.28	$30.28	$29.59	75
2020-12-15	$30.19	$30.19	$30.19	$30.19	$29.50	140
2020-12-14	$30.05	$30.05	$29.92	$29.92	$29.24	311
2020-12-11	$29.91	$29.91	$29.90	$29.90	$29.22	237
2020-12-10	$29.94	$30.01	$29.94	$30.01	$29.33	637
2020-12-09	$29.97	$29.99	$29.97	$29.99	$29.31	988
2020-12-08	$29.89	$29.92	$29.89	$29.92	$29.24	328
2020-12-07	$29.85	$29.85	$29.83	$29.83	$29.15	125
2020-12-04	$30.02	$30.02	$30.02	$30.02	$29.33	162
2020-12-03	$29.76	$29.76	$29.76	$29.76	$29.08	211
2020-12-02	$29.79	$29.79	$29.79	$29.79	$29.11	91
2020-12-01	$29.80	$29.80	$29.80	$29.80	$29.12	33
2020-11-30	$29.49	$29.49	$29.30	$29.30	$28.63	179
2020-11-27	$29.84	$29.93	$29.84	$29.93	$29.25	304
2020-11-25	$29.56	$29.67	$29.56	$29.67	$29.00	577
2020-11-24	$29.49	$29.73	$29.49	$29.73	$29.06	1,885
2020-11-23	$29.30	$29.35	$29.28	$29.28	$28.61	465
2020-11-20	$29.28	$29.31	$29.28	$29.31	$28.65	414
2020-11-19	$29.21	$29.21	$29.21	$29.21	$28.54	108
2020-11-18	$29.20	$29.20	$29.06	$29.06	$28.40	183
2020-11-17	$29.22	$29.22	$29.20	$29.20	$28.53	232
2020-11-16	$29.20	$29.20	$29.20	$29.20	$28.53	229
2020-11-13	$28.90	$28.90	$28.90	$28.90	$28.25	153
2020-11-12	$28.53	$28.53	$28.52	$28.52	$27.87	588
2020-11-11	$28.96	$28.96	$28.92	$28.94	$28.28	632
2020-11-10	$28.80	$28.80	$28.70	$28.70	$28.05	735
2020-11-09	$28.62	$28.75	$28.45	$28.45	$27.81	1,381
2020-11-06	$27.57	$27.59	$27.54	$27.59	$26.96	2,735
2020-11-05	$27.30	$27.55	$27.30	$27.55	$26.92	1,423
2020-11-04	$27.14	$27.14	$26.93	$26.93	$26.32	1,517
2020-11-03	$26.30	$26.72	$26.30	$26.70	$26.09	2,781
2020-11-02	$25.98	$26.02	$25.98	$26.02	$25.43	364
2020-10-30	$25.65	$25.65	$25.65	$25.65	$25.06	82
2020-10-29	$25.84	$25.84	$25.84	$25.84	$25.25	89
2020-10-28	$25.68	$25.68	$25.68	$25.68	$25.09	165
2020-10-27	$26.60	$26.60	$26.43	$26.43	$25.83	336
2020-10-26	$26.55	$26.66	$26.51	$26.66	$26.06	569
2020-10-23	$27.06	$27.13	$27.06	$27.13	$26.51	402
2020-10-22	$27.00	$27.00	$26.97	$26.97	$26.36	317
2020-10-21	$26.99	$26.99	$26.96	$26.96	$26.35	187
2020-10-20	$27.19	$27.19	$27.11	$27.11	$26.50	143
2020-10-19	$26.97	$26.97	$26.96	$26.96	$26.34	652
2020-10-16	$27.11	$27.11	$27.10	$27.10	$26.49	376
2020-10-15	$26.96	$26.96	$26.96	$26.96	$26.34	23
2020-10-14	$27.29	$27.29	$27.29	$27.29	$26.67	147
2020-10-13	$27.35	$27.35	$27.35	$27.35	$26.72	192
2020-10-12	$27.58	$27.58	$27.56	$27.57	$26.95	1,769
2020-10-09	$27.44	$27.44	$27.41	$27.44	$26.82	549
2020-10-08	$27.26	$27.26	$27.26	$27.26	$26.64	212
2020-10-07	$27.03	$27.10	$27.03	$27.10	$26.48	542
2020-10-06	$27.09	$27.09	$26.86	$26.86	$26.25	331
2020-10-05	$26.97	$27.11	$26.97	$27.11	$26.49	872
2020-10-02	$26.69	$26.78	$26.69	$26.74	$26.13	861
2020-10-01	$26.76	$26.77	$26.76	$26.77	$26.16	178
2020-09-30	$26.71	$26.71	$26.65	$26.68	$26.08	632
2020-09-29	$26.81	$26.81	$26.76	$26.76	$26.15	303
2020-09-28	$26.81	$26.81	$26.78	$26.78	$26.17	496
2020-09-25	$26.40	$26.40	$26.40	$26.40	$25.79	116
2020-09-24	$26.31	$26.33	$26.31	$26.33	$25.73	641
2020-09-23	$26.35	$26.35	$26.35	$26.35	$25.75	39
2020-09-22	$26.37	$26.57	$26.37	$26.57	$25.96	183
2020-09-21	$26.79	$26.79	$26.46	$26.56	$25.96	1,210
2020-09-18	$27.27	$27.27	$27.27	$27.27	$26.65	426
2020-09-17	$27.47	$27.47	$27.45	$27.45	$26.82	281
2020-09-16	$27.42	$27.42	$27.42	$27.42	$26.80	162
2020-09-15	$27.44	$27.45	$27.43	$27.43	$26.80	330
2020-09-14	$27.32	$27.32	$27.28	$27.28	$26.66	211
2020-09-11	$27.15	$27.15	$27.15	$27.15	$26.53	277
2020-09-10	$26.89	$26.89	$26.89	$26.89	$26.28	62
2020-09-09	$27.19	$27.19	$27.18	$27.18	$26.56	243
2020-09-08	$26.75	$26.75	$26.69	$26.69	$26.08	300
2020-09-04	$27.02	$27.02	$27.02	$27.02	$26.40	247
2020-09-03	$26.96	$26.96	$26.96	$26.96	$26.35	135
2020-09-02	$27.34	$27.58	$27.34	$27.58	$26.95	154
2020-09-01	$27.13	$27.17	$27.13	$27.17	$26.55	788
2020-08-31	$27.24	$27.24	$27.24	$27.24	$26.62	22
2020-08-28	$27.38	$27.38	$27.38	$27.38	$26.76	35
2020-08-27	$27.44	$27.44	$27.23	$27.23	$26.61	831
2020-08-26	$27.39	$27.52	$27.39	$27.52	$26.89	881
2020-08-25	$27.34	$27.34	$27.33	$27.33	$26.71	242
2020-08-24	$27.30	$27.32	$27.28	$27.32	$26.70	808
2020-08-21	$26.97	$26.97	$26.87	$26.97	$26.36	647
2020-08-20	$27.09	$27.12	$27.09	$27.12	$26.51	561
2020-08-19	$27.21	$27.21	$27.21	$27.21	$26.59	52
2020-08-18	$27.33	$27.33	$27.33	$27.33	$26.70	206
2020-08-17	$27.27	$27.30	$27.27	$27.30	$26.68	1,069
2020-08-14	$27.11	$27.11	$27.11	$27.11	$26.50	109
2020-08-13	$27.38	$27.39	$27.29	$27.29	$26.66	528
2020-08-12	$27.48	$27.48	$27.42	$27.42	$26.80	273
2020-08-11	$26.98	$27.18	$26.85	$26.85	$26.24	1,043
2020-08-10	$26.69	$26.72	$26.69	$26.72	$26.11	818
2020-08-07	$26.53	$26.64	$26.53	$26.64	$26.03	599
2020-08-06	$26.67	$26.74	$26.59	$26.74	$26.13	764
2020-08-05	$26.74	$26.74	$26.72	$26.72	$26.11	157
2020-08-04	$26.62	$26.62	$26.62	$26.62	$26.02	78
2020-08-03	$26.48	$26.48	$26.45	$26.45	$25.85	436
2020-07-31	$26.14	$26.14	$25.96	$25.96	$25.37	286
2020-07-30	$26.49	$26.54	$26.26	$26.54	$25.93	476
2020-07-29	$26.80	$26.92	$26.80	$26.92	$26.31	396
2020-07-28	$26.70	$26.70	$26.70	$26.70	$26.10	38
2020-07-27	$26.85	$26.85	$26.85	$26.85	$26.24	563
2020-07-24	$26.56	$26.56	$26.56	$26.56	$25.96	16
2020-07-23	$26.93	$26.93	$26.74	$26.74	$26.13	132
2020-07-22	$26.96	$26.96	$26.96	$26.96	$26.35	74
2020-07-21	$26.93	$27.00	$26.90	$26.90	$26.29	700
2020-07-20	$26.81	$26.88	$26.81	$26.88	$26.27	200
2020-07-17	$26.65	$26.77	$26.65	$26.77	$26.16	414
2020-07-16	$26.63	$26.65	$26.63	$26.65	$26.05	700
2020-07-15	$26.87	$26.87	$26.82	$26.82	$26.21	500
2020-07-14	$26.51	$26.51	$26.51	$26.51	$25.91	58
2020-07-13	$26.50	$26.57	$26.17	$26.17	$25.57	588
2020-07-10	$26.31	$26.31	$26.31	$26.31	$25.72	229
2020-07-09	$26.05	$26.05	$26.05	$26.05	$25.46	88
2020-07-08	$26.21	$26.32	$26.21	$26.32	$25.72	200
2020-07-07	$26.32	$26.37	$26.14	$26.14	$25.55	1,100
2020-07-06	$26.41	$26.51	$26.41	$26.51	$25.90	200
2020-07-02	$26.18	$26.20	$26.11	$26.11	$25.51	500
2020-07-01	$26.16	$26.20	$26.12	$26.20	$25.26	969
2020-06-30	$26.17	$26.17	$26.17	$26.17	$25.22	26
2020-06-29	$26.15	$26.15	$26.15	$26.15	$25.21	17
2020-06-26	$25.99	$26.02	$25.98	$25.98	$25.05	800
2020-06-25	$25.91	$26.35	$25.91	$26.35	$25.40	865
2020-06-24	$26.19	$26.19	$25.90	$25.98	$25.05	1,700
2020-06-23	$26.58	$26.58	$26.58	$26.58	$25.62	24
2020-06-22	$26.30	$26.46	$26.30	$26.44	$25.49	6,000
2020-06-19	$26.45	$26.49	$26.19	$26.22	$25.28	2,450
2020-06-18	$26.35	$26.35	$26.30	$26.30	$25.36	700
2020-06-17	$26.45	$26.50	$26.40	$26.40	$25.45	1,200
2020-06-16	$26.27	$26.27	$26.23	$26.23	$25.29	300
2020-06-15	$25.93	$25.93	$25.93	$25.93	$25.00	95
2020-06-12	$25.96	$25.96	$25.96	$25.96	$25.02	207
2020-06-11	$25.53	$25.53	$25.40	$25.40	$24.48	2,300
2020-06-10	$26.90	$26.90	$26.84	$26.84	$25.87	300
2020-06-09	$26.86	$26.91	$26.86	$26.91	$25.95	200
2020-06-08	$26.97	$27.27	$26.94	$27.27	$26.29	4,330
2020-06-05	$27.03	$27.03	$26.99	$26.99	$26.02	300
2020-06-04	$26.48	$26.48	$26.48	$26.48	$25.53	33
2020-06-03	$26.68	$26.68	$26.68	$26.68	$25.72	31
2020-06-02	$25.92	$26.08	$25.92	$26.08	$25.15	610
2020-06-01	$25.84	$25.84	$25.84	$25.84	$24.91	219
2020-05-29	$25.35	$25.35	$25.35	$25.35	$24.44	81
2020-05-28	$25.66	$25.66	$25.46	$25.46	$24.54	1,500
2020-05-27	$25.14	$25.24	$25.14	$25.24	$24.33	296
2020-05-26	$24.97	$25.00	$24.91	$24.91	$24.02	500
2020-05-22	$24.22	$24.29	$24.20	$24.29	$23.42	1,200
2020-05-21	$24.36	$24.36	$24.36	$24.36	$23.48	20
2020-05-20	$24.55	$24.62	$24.55	$24.59	$23.71	500
2020-05-19	$24.30	$24.31	$24.13	$24.13	$23.27	1,000
2020-05-18	$24.44	$24.53	$24.27	$24.48	$23.60	4,900
2020-05-15	$23.62	$23.62	$23.62	$23.62	$22.77	85
2020-05-14	$23.40	$23.60	$23.40	$23.60	$22.75	400
2020-05-13	$23.76	$23.82	$23.76	$23.82	$22.96	300
2020-05-12	$24.28	$24.28	$24.02	$24.02	$23.15	2,300
2020-05-11	$24.30	$24.31	$24.30	$24.31	$23.44	300
2020-05-08	$23.99	$24.18	$23.99	$24.17	$23.31	1,229
2020-05-07	$23.87	$23.87	$23.87	$23.87	$23.01	8
2020-05-06	$23.63	$23.63	$23.53	$23.53	$22.69	400
2020-05-05	$23.77	$23.78	$23.63	$23.67	$22.82	1,000
2020-05-04	$23.43	$23.57	$23.41	$23.57	$22.72	1,667
2020-05-01	$23.49	$23.59	$23.49	$23.54	$22.70	2,500
2020-04-30	$24.17	$24.17	$24.00	$24.07	$23.21	800
2020-04-29	$24.60	$24.60	$24.56	$24.58	$23.70	2,800
2020-04-28	$24.22	$24.22	$24.03	$24.03	$23.17	1,300
2020-04-27	$23.68	$23.92	$23.68	$23.87	$23.01	900
2020-04-24	$23.44	$23.65	$23.44	$23.54	$22.70	177,800
2020-04-23	$23.58	$23.63	$23.33	$23.34	$22.50	1,385
2020-04-22	$23.39	$23.47	$23.39	$23.45	$22.60	800
2020-04-21	$23.51	$23.51	$23.51	$23.51	$22.66	0
2020-04-20	$23.77	$23.77	$23.51	$23.51	$22.66	500
2020-04-17	$23.67	$23.83	$23.67	$23.83	$22.98	700
2020-04-16	$23.18	$23.26	$23.18	$23.26	$22.42	658
2020-04-15	$23.19	$23.32	$23.17	$23.19	$22.35	1,600
2020-04-14	$23.89	$23.94	$23.88	$23.88	$23.02	1,500
2020-04-13	$23.43	$23.49	$23.36	$23.49	$22.64	1,500
2020-04-09	$23.69	$23.80	$23.69	$23.76	$22.91	1,200
2020-04-08	$23.26	$23.28	$23.26	$23.28	$22.44	200
2020-04-07	$23.40	$23.40	$23.10	$23.10	$22.27	1,500
2020-04-06	$21.88	$21.88	$21.88	$21.88	$21.10	2
2020-04-03	$21.80	$21.88	$21.80	$21.88	$21.10	1,000
2020-04-02	$21.96	$22.33	$21.96	$22.33	$21.53	1,200
2020-04-01	$21.94	$21.94	$21.85	$21.85	$21.06	200
2020-03-31	$22.79	$22.79	$22.68	$22.68	$21.87	2,700
2020-03-30	$22.87	$22.98	$22.87	$22.98	$22.16	400
2020-03-27	$22.55	$22.55	$22.54	$22.54	$21.73	700
2020-03-26	$23.29	$23.29	$23.28	$23.28	$22.44	600
2020-03-25	$22.14	$22.73	$22.14	$22.49	$21.68	3,800
2020-03-24	$21.71	$21.80	$21.67	$21.80	$21.02	5,300
2020-03-23	$20.26	$20.54	$20.26	$20.36	$19.63	900
2020-03-20	$21.35	$21.35	$20.54	$20.56	$19.82	3,275
2020-03-19	$20.49	$21.08	$20.49	$20.70	$19.95	3,100
2020-03-18	$20.38	$20.38	$19.83	$20.26	$19.54	52,300
2020-03-17	$20.56	$21.33	$20.56	$21.24	$20.48	1,300
2020-03-16	$20.29	$20.78	$20.29	$20.29	$19.56	8,400
2020-03-13	$21.98	$22.52	$21.43	$22.52	$21.71	19,625
2020-03-12	$21.42	$21.50	$21.27	$21.50	$20.72	18,000
2020-03-11	$23.95	$23.97	$23.79	$23.79	$22.93	2,800
2020-03-10	$24.92	$24.96	$24.78	$24.95	$24.05	800
2020-03-09	$24.38	$24.38	$23.99	$23.99	$23.13	1,400
2020-03-06	$25.92	$26.11	$25.92	$26.07	$25.14	1,300
2020-03-05	$26.52	$26.52	$26.48	$26.48	$25.53	200
2020-03-04	$26.90	$27.28	$26.90	$27.28	$26.30	300
2020-03-03	$26.82	$26.82	$26.45	$26.46	$25.51	279
2020-03-02	$26.17	$26.75	$26.17	$26.75	$25.79	563
2020-02-28	$26.01	$26.21	$25.92	$26.21	$25.27	1,631
2020-02-27	$26.91	$27.00	$26.61	$26.61	$25.65	1,600
2020-02-26	$27.79	$27.79	$27.48	$27.48	$26.49	6,800
2020-02-25	$27.93	$27.93	$27.41	$27.41	$26.43	944
2020-02-24	$27.98	$28.03	$27.90	$27.90	$26.90	1,400
2020-02-21	$29.01	$29.04	$29.01	$29.04	$28.00	200
2020-02-20	$29.32	$29.32	$29.19	$29.26	$28.21	1,700
2020-02-19	$29.37	$29.37	$29.37	$29.37	$28.31	216
2020-02-18	$29.19	$29.19	$29.15	$29.19	$28.14	900
2020-02-14	$29.37	$29.37	$29.34	$29.34	$28.29	1,000
2020-02-13	$29.46	$29.46	$29.40	$29.40	$28.34	700
2020-02-12	$29.60	$29.64	$29.60	$29.62	$28.55	400
2020-02-11	$29.54	$29.55	$29.47	$29.49	$28.43	1,100
2020-02-10	$29.28	$29.35	$29.27	$29.35	$28.29	1,100
2020-02-07	$29.34	$29.34	$29.26	$29.26	$28.21	800
2020-02-06	$29.50	$29.51	$29.49	$29.51	$28.45	500
2020-02-05	$29.32	$29.42	$29.32	$29.39	$28.34	782
2020-02-04	$29.12	$29.12	$29.08	$29.08	$28.03	200
2020-02-03	$28.73	$28.73	$28.61	$28.61	$27.58	600
2020-01-31	$28.58	$28.58	$28.50	$28.50	$27.48	400
2020-01-30	$28.82	$29.00	$28.80	$29.00	$27.96	828
2020-01-29	$29.06	$29.10	$29.04	$29.04	$27.99	4,534
2020-01-28	$28.99	$29.05	$28.99	$29.04	$28.00	800
2020-01-27	$28.76	$28.83	$28.76	$28.77	$27.74	1,000
2020-01-24	$29.49	$29.49	$29.35	$29.38	$28.32	293
2020-01-23	$29.31	$29.49	$29.31	$29.48	$28.42	800
2020-01-22	$29.56	$29.56	$29.55	$29.55	$28.49	800
2020-01-21	$29.57	$29.57	$29.51	$29.51	$28.45	300
2020-01-17	$29.68	$29.73	$29.68	$29.73	$28.66	200
2020-01-16	$29.54	$29.62	$29.54	$29.62	$28.55	300
2020-01-15	$29.49	$29.49	$29.47	$29.47	$28.41	500
2020-01-14	$29.50	$29.52	$29.50	$29.50	$28.44	2,500
2020-01-13	$29.47	$29.47	$29.47	$29.47	$28.41	407
2020-01-10	$29.38	$29.38	$29.31	$29.31	$28.25	300
2020-01-09	$29.45	$29.45	$29.43	$29.43	$28.37	1,126
2020-01-08	$29.38	$29.38	$29.33	$29.33	$28.28	300
2020-01-07	$29.28	$29.28	$29.14	$29.23	$28.18	5,900
2020-01-06	$29.25	$29.30	$29.25	$29.30	$28.24	1,400
2020-01-03	$29.27	$29.27	$29.17	$29.17	$28.12	4,200
2020-01-02	$29.44	$29.52	$29.41	$29.52	$28.46	49,200
2019-12-31	$29.22	$29.22	$29.22	$29.22	$28.17	68
2019-12-30	$29.24	$29.24	$29.14	$29.14	$28.09	300
2019-12-27	$29.44	$29.44	$29.38	$29.38	$28.33	2,400
2019-12-26	$29.34	$29.34	$29.34	$29.34	$28.29	114
2019-12-24	$29.24	$29.24	$29.24	$29.24	$28.19	83
2019-12-23	$29.63	$29.63	$29.60	$29.60	$28.22	700
2019-12-20	$29.56	$29.56	$29.56	$29.56	$28.18	84
2019-12-19	$29.45	$29.53	$29.45	$29.50	$28.12	373
2019-12-18	$29.52	$29.52	$29.52	$29.52	$28.14	10
2019-12-17	$29.61	$29.61	$29.58	$29.58	$28.20	1,041
2019-12-16	$29.69	$29.69	$29.69	$29.69	$28.30	0
2019-12-13	$29.37	$29.37	$29.37	$29.37	$28.01	169
2019-12-12	$29.19	$29.19	$29.19	$29.19	$27.83	139
2019-12-11	$28.96	$28.96	$28.96	$28.96	$27.62	103
2019-12-10	$28.85	$28.85	$28.85	$28.85	$27.51	4
2019-12-09	$28.83	$28.83	$28.83	$28.83	$27.49	0
2019-12-06	$29.00	$29.00	$29.00	$29.00	$27.65	217
2019-12-05	$28.73	$28.73	$28.73	$28.73	$27.39	38
2019-12-04	$28.77	$28.77	$28.77	$28.77	$27.43	115
2019-12-03	$28.52	$28.52	$28.52	$28.52	$27.19	4
2019-12-02	$28.63	$28.63	$28.63	$28.63	$27.30	4
2019-11-29	$28.83	$28.83	$28.83	$28.83	$27.49	12
2019-11-27	$29.00	$29.04	$29.00	$29.04	$27.68	100
2019-11-26	$28.97	$28.97	$28.97	$28.97	$27.63	90
2019-11-25	$28.97	$28.97	$28.97	$28.97	$27.62	6
2019-11-22	$28.71	$28.74	$28.71	$28.74	$27.40	100
2019-11-21	$28.63	$28.68	$28.63	$28.65	$27.32	211
2019-11-20	$28.74	$28.74	$28.67	$28.67	$27.33	100
2019-11-19	$28.92	$28.92	$28.84	$28.84	$27.50	720
2019-11-18	$28.87	$28.87	$28.87	$28.87	$27.52	0
2019-11-15	$28.81	$28.84	$28.81	$28.84	$27.50	200
2019-11-14	$28.71	$28.71	$28.71	$28.71	$27.37	50
2019-11-13	$28.77	$28.77	$28.77	$28.77	$27.43	21
2019-11-12	$28.87	$28.87	$28.87	$28.87	$27.52	0
2019-11-11	$28.85	$28.85	$28.85	$28.85	$27.51	3
2019-11-08	$28.90	$28.90	$28.90	$28.90	$27.55	72
2019-11-07	$28.92	$28.92	$28.92	$28.92	$27.57	158
2019-11-06	$28.82	$28.82	$28.81	$28.81	$27.47	300
2019-11-05	$28.84	$28.84	$28.82	$28.82	$27.48	500
2019-11-04	$28.81	$28.81	$28.81	$28.81	$27.47	100
2019-11-01	$28.61	$28.61	$28.61	$28.61	$27.28	52
2019-10-31	$28.33	$28.34	$28.33	$28.34	$27.02	200
2019-10-30	$28.49	$28.49	$28.49	$28.49	$27.16	0
2019-10-29	$28.39	$28.39	$28.39	$28.39	$27.07	1
2019-10-28	$28.43	$28.43	$28.43	$28.43	$27.10	66
2019-10-25	$28.31	$28.31	$28.31	$28.31	$26.99	1
2019-10-24	$28.27	$28.27	$28.27	$28.27	$26.96	93
2019-10-23	$28.18	$28.18	$28.18	$28.18	$26.86	78
2019-10-22	$28.14	$28.14	$28.05	$28.05	$26.74	555
2019-10-21	$28.09	$28.09	$28.09	$28.09	$26.78	500
2019-10-18	$27.93	$27.93	$27.93	$27.93	$26.63	1
2019-10-17	$27.96	$27.96	$27.96	$27.96	$26.66	13
2019-10-16	$27.95	$27.95	$27.95	$27.95	$26.65	0
2019-10-15	$27.96	$27.96	$27.96	$27.96	$26.65	157
2019-10-14	$27.65	$27.65	$27.65	$27.65	$26.36	0
2019-10-11	$27.80	$27.80	$27.73	$27.73	$26.44	500
2019-10-10	$27.23	$27.26	$27.23	$27.26	$25.99	200
2019-10-09	$27.16	$27.16	$27.16	$27.16	$25.90	71
2019-10-08	$26.94	$26.94	$26.94	$26.94	$25.69	45
2019-10-07	$27.20	$27.20	$27.20	$27.20	$25.93	201
2019-10-04	$27.20	$27.20	$27.20	$27.20	$25.93	0
2019-10-03	$26.94	$26.94	$26.94	$26.94	$25.68	67
2019-10-02	$26.89	$26.89	$26.82	$26.82	$25.57	200
2019-10-01	$27.41	$27.41	$27.41	$27.41	$26.13	1
2019-09-30	$27.68	$27.68	$27.68	$27.68	$26.39	78
2019-09-27	$27.58	$27.58	$27.58	$27.58	$26.29	40
2019-09-26	$27.68	$27.68	$27.68	$27.68	$26.39	0
2019-09-25	$27.54	$27.54	$27.54	$27.54	$26.26	0
2019-09-24	$27.55	$27.55	$27.55	$27.55	$26.27	75
2019-09-23	$27.66	$27.66	$27.66	$27.66	$26.37	28
2019-09-20	$27.72	$27.73	$27.72	$27.73	$26.44	300
2019-09-19	$27.78	$27.78	$27.78	$27.78	$26.49	7
2019-09-18	$27.69	$27.69	$27.69	$27.69	$26.40	70
2019-09-17	$27.72	$27.72	$27.72	$27.72	$26.43	0
2019-09-16	$27.73	$27.73	$27.65	$27.65	$26.36	100
2019-09-13	$27.83	$27.83	$27.83	$27.83	$26.53	0
2019-09-12	$27.73	$27.73	$27.73	$27.73	$26.44	2
2019-09-11	$27.60	$27.60	$27.60	$27.60	$26.31	14
2019-09-10	$27.38	$27.38	$27.38	$27.38	$26.10	42
2019-09-09	$27.34	$27.35	$27.34	$27.35	$26.08	200
2019-09-06	$27.30	$27.30	$27.28	$27.28	$26.01	100
2019-09-05	$27.19	$27.19	$27.19	$27.19	$25.93	78
2019-09-04	$27.02	$27.02	$27.02	$27.02	$25.76	33
2019-09-03	$26.69	$26.69	$26.69	$26.69	$25.45	1
2019-08-30	$26.73	$26.78	$26.73	$26.78	$25.54	300
2019-08-29	$26.65	$26.65	$26.65	$26.65	$25.40	44
2019-08-28	$26.37	$26.37	$26.37	$26.37	$25.15	177
2019-08-27	$26.36	$26.36	$26.36	$26.36	$25.14	210
2019-08-26	$26.35	$26.35	$26.30	$26.30	$25.08	117
2019-08-23	$26.52	$26.52	$26.05	$26.05	$24.84	226
2019-08-22	$26.46	$26.53	$26.46	$26.53	$25.29	323
2019-08-21	$26.59	$26.59	$26.55	$26.55	$25.32	415
2019-08-20	$26.40	$26.40	$26.33	$26.33	$25.11	216
2019-08-19	$26.49	$26.49	$26.46	$26.46	$25.23	137
2019-08-16	$26.28	$26.28	$26.28	$26.28	$25.05	46
2019-08-15	$25.91	$25.95	$25.91	$25.95	$24.75	1,931
2019-08-14	$25.99	$25.99	$25.86	$25.86	$24.66	426
2019-08-13	$26.55	$26.55	$26.53	$26.53	$25.29	116
2019-08-12	$26.35	$26.35	$26.35	$26.35	$25.12	400
2019-08-09	$26.54	$26.54	$26.40	$26.45	$25.22	2,472
2019-08-08	$26.66	$26.66	$26.66	$26.66	$25.42	2
2019-08-07	$26.28	$26.41	$26.28	$26.41	$25.18	107
2019-08-06	$26.28	$26.30	$26.28	$26.29	$25.06	484
2019-08-05	$26.11	$26.13	$26.11	$26.13	$24.92	637
2019-08-02	$26.87	$26.87	$26.79	$26.83	$25.58	502
2019-08-01	$27.46	$27.50	$27.13	$27.13	$25.87	300
2019-07-31	$27.44	$27.44	$27.24	$27.24	$25.97	105
2019-07-30	$27.39	$27.39	$27.36	$27.36	$26.08	118
2019-07-29	$27.71	$27.71	$27.70	$27.71	$26.42	278
2019-07-26	$27.74	$27.74	$27.70	$27.70	$26.41	1,422
2019-07-25	$27.71	$27.71	$27.59	$27.59	$26.31	135
2019-07-24	$27.81	$27.85	$27.81	$27.85	$26.56	118
2019-07-23	$27.82	$27.84	$27.81	$27.84	$26.54	241
2019-07-22	$27.61	$27.66	$27.61	$27.64	$26.35	446
2019-07-19	$27.61	$27.61	$27.57	$27.57	$26.29	272
2019-07-18	$27.53	$27.63	$27.52	$27.63	$26.35	430
2019-07-17	$27.65	$27.67	$27.61	$27.61	$26.33	253
2019-07-16	$27.70	$27.70	$27.65	$27.65	$26.36	268
2019-07-15	$27.72	$27.72	$27.71	$27.71	$26.42	981
2019-07-12	$27.68	$27.68	$27.68	$27.68	$26.39	316
2019-07-11	$27.67	$27.70	$27.66	$27.69	$26.40	1,304
2019-07-10	$27.80	$27.80	$27.70	$27.70	$26.41	432
2019-07-09	$27.64	$27.65	$27.64	$27.65	$26.37	2,570
2019-07-08	$27.77	$27.77	$27.77	$27.77	$26.47	245
2019-07-05	$27.88	$27.88	$27.88	$27.88	$26.58	802
2019-07-03	$28.07	$28.07	$28.07	$28.07	$26.77	81
2019-07-02	$27.91	$27.91	$27.91	$27.91	$26.61	135
2019-07-01	$28.59	$28.59	$28.45	$28.45	$26.55	421
2019-06-28	$28.24	$28.24	$28.24	$28.24	$26.36	0
2019-06-27	$28.13	$28.13	$28.13	$28.13	$26.25	100
2019-06-26	$28.06	$28.06	$28.06	$28.06	$26.19	0
2019-06-25	$28.00	$28.00	$28.00	$28.00	$26.13	0
2019-06-24	$28.07	$28.08	$28.07	$28.08	$26.21	701
2019-06-21	$27.96	$28.14	$27.94	$28.12	$26.24	958
2019-06-20	$28.26	$28.26	$28.26	$28.26	$26.38	0
2019-06-19	$28.10	$28.10	$28.10	$28.10	$26.22	2
2019-06-18	$27.98	$27.98	$27.97	$27.97	$26.10	689
2019-06-17	$27.61	$27.61	$27.61	$27.61	$25.76	0
2019-06-14	$27.58	$27.58	$27.58	$27.58	$25.74	2
2019-06-13	$27.70	$27.70	$27.70	$27.70	$25.85	0
2019-06-12	$27.76	$27.76	$27.67	$27.67	$25.83	1,362
2019-06-11	$27.85	$27.85	$27.85	$27.85	$26.00	0
2019-06-10	$27.73	$27.73	$27.73	$27.73	$25.88	238
2019-06-07	$27.63	$27.63	$27.63	$27.63	$25.78	5
2019-06-06	$27.27	$27.32	$27.27	$27.32	$25.49	498
2019-06-05	$27.21	$27.21	$27.21	$27.21	$25.39	95
2019-06-04	$27.21	$27.21	$27.21	$27.21	$25.40	0
2019-06-03	$26.87	$26.87	$26.87	$26.87	$25.08	5
2019-05-31	$26.79	$26.79	$26.79	$26.79	$25.00	0
2019-05-30	$27.10	$27.10	$27.10	$27.10	$25.30	0
2019-05-29	$27.00	$27.00	$27.00	$27.00	$25.20	0
2019-05-28	$27.15	$27.15	$27.15	$27.15	$25.34	0
2019-05-24	$27.36	$27.36	$27.36	$27.36	$25.53	115
2019-05-23	$27.13	$27.13	$27.11	$27.11	$25.31	175
2019-05-22	$27.50	$27.50	$27.46	$27.46	$25.63	102
2019-05-21	$27.49	$27.52	$27.49	$27.52	$25.68	485
2019-05-20	$27.35	$27.35	$27.35	$27.35	$25.52	0
2019-05-17	$27.45	$27.45	$27.45	$27.45	$25.62	41
2019-05-16	$27.56	$27.56	$27.56	$27.56	$25.72	202
2019-05-15	$27.35	$27.35	$27.34	$27.34	$25.52	633
2019-05-14	$27.28	$27.28	$27.21	$27.21	$25.39	502
2019-05-13	$26.90	$26.94	$26.90	$26.94	$25.14	288
2019-05-10	$27.25	$27.51	$27.25	$27.51	$25.67	4,042
2019-05-09	$27.16	$27.34	$27.16	$27.34	$25.52	4,785
2019-05-08	$27.51	$27.51	$27.51	$27.51	$25.68	1
2019-05-07	$27.54	$27.54	$27.47	$27.47	$25.64	235
2019-05-06	$27.73	$27.96	$27.73	$27.96	$26.09	361
2019-05-03	$28.23	$28.23	$28.23	$28.23	$26.35	0
2019-05-02	$27.99	$27.99	$27.99	$27.99	$26.12	0
2019-05-01	$28.18	$28.20	$28.06	$28.06	$26.19	4,261
2019-04-30	$28.17	$28.18	$28.17	$28.18	$26.30	2,000
2019-04-29	$28.18	$28.18	$28.18	$28.18	$26.30	0
2019-04-26	$28.06	$28.08	$28.06	$28.08	$26.21	201
2019-04-25	$27.96	$27.96	$27.95	$27.96	$26.10	2,000
2019-04-24	$28.00	$28.00	$28.00	$28.00	$26.13	888
2019-04-23	$28.12	$28.14	$28.12	$28.14	$26.26	898
2019-04-22	$28.05	$28.06	$28.05	$28.06	$26.19	279
2019-04-18	$28.09	$28.09	$28.09	$28.09	$26.22	0
2019-04-17	$27.96	$27.96	$27.96	$27.96	$26.10	100
2019-04-16	$28.01	$28.01	$28.01	$28.01	$26.14	0
2019-04-15	$27.93	$27.93	$27.92	$27.92	$26.06	735
2019-04-12	$27.90	$27.90	$27.87	$27.90	$26.04	2,083
2019-04-11	$27.77	$27.77	$27.77	$27.77	$25.92	2
2019-04-10	$27.76	$27.76	$27.76	$27.76	$25.91	0
2019-04-09	$27.69	$27.69	$27.69	$27.69	$25.84	0
2019-04-08	$27.84	$27.85	$27.82	$27.85	$25.99	369
2019-04-05	$27.86	$27.86	$27.86	$27.86	$26.00	0
2019-04-04	$27.81	$27.81	$27.81	$27.81	$25.96	0
2019-04-03	$27.83	$27.83	$27.83	$27.83	$25.97	73
2019-04-02	$27.66	$27.66	$27.66	$27.66	$25.81	0
2019-04-01	$27.59	$27.62	$27.59	$27.62	$25.78	500
2019-03-29	$27.28	$27.28	$27.28	$27.28	$25.46	100
2019-03-28	$27.18	$27.18	$27.18	$27.18	$25.37	0
2019-03-27	$27.18	$27.18	$27.18	$27.18	$25.37	0
2019-03-26	$27.22	$27.22	$27.18	$27.18	$25.37	100
2019-03-25	$26.99	$26.99	$26.99	$26.99	$25.19	0
2019-03-22	$27.00	$27.00	$27.00	$27.00	$25.20	200
2019-03-21	$27.51	$27.51	$27.51	$27.51	$25.68	0
2019-03-20	$27.34	$27.45	$27.34	$27.45	$25.62	100
2019-03-19	$27.50	$27.50	$27.50	$27.50	$25.66	0
2019-03-18	$27.47	$27.47	$27.47	$27.47	$25.64	0
2019-03-15	$27.36	$27.36	$27.36	$27.36	$25.53	0
2019-03-14	$27.11	$27.11	$27.11	$27.11	$25.30	0
2019-03-13	$27.09	$27.09	$27.09	$27.09	$25.28	0
2019-03-12	$26.90	$26.90	$26.90	$26.90	$25.11	0
2019-03-11	$26.93	$26.93	$26.93	$26.93	$25.13	0
2019-03-08	$26.71	$26.71	$26.71	$26.71	$24.93	0
2019-03-07	$26.76	$26.76	$26.76	$26.76	$24.98	100
2019-03-06	$27.04	$27.04	$27.04	$27.04	$25.24	0
2019-03-05	$27.12	$27.12	$27.12	$27.12	$25.31	0
2019-03-04	$27.00	$27.03	$26.97	$27.03	$25.23	893
2019-03-01	$27.11	$27.11	$27.11	$27.11	$25.30	1
2019-02-28	$26.94	$26.94	$26.94	$26.94	$25.15	0
2019-02-27	$26.99	$26.99	$26.99	$26.99	$25.19	0
2019-02-26	$27.07	$27.08	$27.07	$27.08	$25.27	103
2019-02-25	$26.99	$26.99	$26.96	$26.96	$25.16	1,000
2019-02-22	$26.92	$26.92	$26.90	$26.90	$25.11	100
2019-02-21	$26.81	$26.81	$26.81	$26.81	$25.02	0
2019-02-20	$26.92	$26.93	$26.88	$26.88	$25.09	500
2019-02-19	$26.78	$26.78	$26.78	$26.78	$24.99	97
2019-02-15	$26.61	$26.68	$26.61	$26.68	$24.90	200
2019-02-14	$26.38	$26.38	$26.35	$26.35	$24.60	200
2019-02-13	$26.38	$26.38	$26.38	$26.38	$24.62	0
2019-02-12	$26.28	$26.29	$26.28	$26.29	$24.54	201
2019-02-11	$25.98	$26.01	$25.98	$26.01	$24.28	1,000
2019-02-08	$25.85	$25.96	$25.85	$25.96	$24.23	1,544
2019-02-07	$26.06	$26.09	$26.05	$26.09	$24.35	400
2019-02-06	$26.45	$26.45	$26.40	$26.40	$24.64	200
2019-02-05	$26.46	$26.52	$26.46	$26.50	$24.73	902
2019-02-04	$26.12	$26.26	$26.12	$26.26	$24.51	100
2019-02-01	$26.09	$26.15	$26.09	$26.13	$24.39	692
2019-01-31	$26.01	$26.16	$26.01	$26.16	$24.41	500
2019-01-30	$26.14	$26.14	$26.14	$26.14	$24.39	1
2019-01-29	$25.93	$25.93	$25.93	$25.93	$24.20	0
2019-01-28	$25.68	$25.68	$25.68	$25.68	$23.97	0
2019-01-25	$25.94	$25.94	$25.94	$25.94	$24.21	0
2019-01-24	$25.68	$25.68	$25.68	$25.68	$23.97	0
2019-01-23	$25.76	$25.76	$25.60	$25.68	$23.97	2,506
2019-01-22	$25.61	$25.61	$25.61	$25.61	$23.90	0
2019-01-18	$26.07	$26.07	$26.04	$26.04	$24.30	231
2019-01-17	$25.66	$25.66	$25.66	$25.66	$23.95	0
2019-01-16	$25.50	$25.50	$25.50	$25.50	$23.80	0
2019-01-15	$25.50	$25.51	$25.50	$25.50	$23.80	392
2019-01-14	$25.33	$25.33	$25.33	$25.33	$23.64	78
2019-01-11	$25.47	$25.47	$25.47	$25.47	$23.77	1
2019-01-10	$25.64	$25.64	$25.64	$25.64	$23.93	1
2019-01-09	$25.35	$25.35	$25.35	$25.35	$23.66	0
2019-01-08	$25.31	$25.35	$25.31	$25.35	$23.66	103
2019-01-07	$25.07	$25.14	$25.07	$25.14	$23.47	247
2019-01-04	$24.97	$25.10	$24.97	$25.10	$23.43	101
2019-01-03	$24.39	$24.39	$24.36	$24.36	$22.74	1,101
2019-01-02	$24.49	$24.62	$24.49	$24.62	$22.97	101
2018-12-31	$24.70	$24.70	$24.58	$24.58	$22.94	12,310
2018-12-28	$24.57	$24.63	$24.57	$24.63	$22.99	200
2018-12-27	$24.37	$24.71	$24.37	$24.71	$22.84	100
2018-12-26	$24.18	$24.84	$24.18	$24.84	$22.95	400
2018-12-24	$24.33	$24.33	$24.15	$24.15	$22.32	200
2018-12-21	$24.61	$24.64	$24.50	$24.53	$22.67	2,176
2018-12-20	$24.86	$24.86	$24.84	$24.84	$22.95	100
2018-12-19	$25.13	$25.13	$25.13	$25.13	$23.22	0
2018-12-18	$25.29	$25.29	$25.29	$25.29	$23.37	0
2018-12-17	$25.36	$25.36	$25.29	$25.29	$23.37	2,085
2018-12-14	$25.62	$25.62	$25.62	$25.62	$23.67	0
2018-12-13	$25.90	$25.90	$25.90	$25.90	$23.93	0
2018-12-12	$25.90	$25.90	$25.90	$25.90	$23.93	1
2018-12-11	$25.68	$25.68	$25.50	$25.56	$23.62	205
2018-12-10	$25.50	$25.50	$25.49	$25.49	$23.55	103
2018-12-07	$25.75	$25.75	$25.56	$25.56	$23.62	100
2018-12-06	$26.24	$26.24	$26.24	$26.24	$24.25	1
2018-12-04	$26.54	$26.54	$26.24	$26.24	$24.25	900
2018-12-03	$27.06	$27.06	$27.06	$27.06	$24.46	1
2018-11-30	$26.99	$27.06	$26.96	$27.06	$24.46	3,751
2018-11-29	$27.10	$27.15	$27.10	$27.12	$24.52	600
2018-11-28	$26.90	$27.19	$26.90	$27.18	$24.57	4,800
2018-11-27	$26.98	$26.98	$26.98	$26.98	$24.39	0
2018-11-26	$26.96	$26.98	$26.96	$26.98	$24.39	200
2018-11-23	$26.73	$26.73	$26.73	$26.73	$24.16	0
2018-11-21	$26.79	$26.79	$26.73	$26.73	$24.16	200
2018-11-20	$26.35	$26.47	$26.35	$26.45	$23.91	501
2018-11-19	$26.87	$26.87	$26.73	$26.73	$24.16	300
2018-11-16	$26.99	$26.99	$26.99	$26.99	$24.40	100
2018-11-15	$27.05	$27.05	$27.05	$27.05	$24.45	12,310
2018-11-14	$26.87	$26.87	$26.87	$26.87	$24.29	15
2018-11-13	$26.87	$26.87	$26.87	$26.87	$24.29	1
2018-11-12	$27.10	$27.10	$27.10	$27.10	$24.50	816
2018-11-09	$27.42	$27.42	$27.42	$27.42	$24.79	1
2018-11-08	$27.39	$27.42	$27.39	$27.42	$24.79	1,968
2018-11-07	$27.19	$27.19	$27.19	$27.19	$24.58	0
2018-11-06	$27.19	$27.19	$27.19	$27.19	$24.58	0
2018-11-05	$27.19	$27.19	$27.19	$27.19	$24.58	296
2018-11-02	$26.31	$26.31	$26.31	$26.31	$23.78	0
2018-11-01	$26.95	$26.95	$26.95	$26.95	$24.36	2
2018-10-31	$26.31	$26.31	$26.31	$26.31	$23.78	0
2018-10-30	$26.31	$26.31	$26.31	$26.31	$23.78	0
2018-10-29	$26.31	$26.31	$26.31	$26.31	$23.78	100
2018-10-26	$26.24	$26.28	$26.05	$26.27	$23.75	800
2018-10-25	$27.29	$27.29	$27.29	$27.29	$24.67	0
2018-10-24	$27.29	$27.29	$27.29	$27.29	$24.67	0
2018-10-23	$27.29	$27.29	$27.29	$27.29	$24.67	0
2018-10-22	$27.29	$27.29	$27.29	$27.29	$24.67	100
2018-10-19	$27.32	$27.32	$27.16	$27.16	$24.55	400
2018-10-18	$27.04	$27.04	$27.04	$27.04	$24.44	101
2018-10-17	$27.06	$27.06	$27.06	$27.06	$24.46	0
2018-10-16	$27.06	$27.06	$27.06	$27.06	$24.46	0
2018-10-15	$27.04	$27.09	$26.97	$27.06	$24.46	2,204
2018-10-12	$27.01	$27.01	$27.01	$27.01	$24.42	100
2018-10-11	$27.00	$27.00	$26.92	$26.92	$24.33	252
2018-10-10	$27.63	$27.66	$27.63	$27.66	$25.00	300
2018-10-09	$28.75	$28.75	$28.75	$28.75	$25.99	0
2018-10-08	$28.75	$28.75	$28.75	$28.75	$25.99	0
2018-10-05	$28.75	$28.75	$28.75	$28.75	$25.99	20
2018-10-04	$28.75	$28.75	$28.75	$28.75	$25.99	68
2018-10-03	$28.75	$28.75	$28.75	$28.75	$25.99	0
2018-10-02	$28.75	$28.75	$28.75	$28.75	$25.99	500
2018-10-01	$28.79	$28.79	$28.79	$28.79	$26.03	0
2018-09-28	$28.79	$28.79	$28.79	$28.79	$26.03	10
2018-09-27	$28.95	$28.95	$28.95	$28.95	$26.17	0
2018-09-26	$28.95	$28.95	$28.95	$28.95	$26.17	34
2018-09-25	$28.95	$28.95	$28.95	$28.95	$26.17	500
2018-09-24	$28.77	$28.77	$28.77	$28.77	$26.01	8
2018-09-21	$28.73	$28.73	$28.73	$28.73	$25.97	0
2018-09-20	$28.73	$28.73	$28.73	$28.73	$25.97	500
2018-09-19	$28.40	$28.40	$28.40	$28.40	$25.67	0
2018-09-18	$28.37	$28.40	$28.37	$28.40	$25.67	175,758
2018-09-17	$28.18	$28.18	$28.18	$28.18	$25.47	0
2018-09-14	$28.21	$28.21	$28.18	$28.18	$25.47	358
2018-09-13	$28.08	$28.08	$28.08	$28.08	$25.38	2,575
2018-09-12	$28.74	$28.74	$28.74	$28.74	$25.98	0
2018-09-11	$28.74	$28.74	$28.74	$28.74	$25.98	0
2018-09-10	$28.74	$28.74	$28.74	$28.74	$25.98	0
2018-09-07	$28.74	$28.74	$28.74	$28.74	$25.98	0
2018-09-06	$28.74	$28.74	$28.74	$28.74	$25.98	0
2018-09-05	$28.74	$28.74	$28.74	$28.74	$25.98	0
2018-09-04	$28.74	$28.74	$28.74	$28.74	$25.98	0
2018-08-31	$28.74	$28.74	$28.74	$28.74	$25.98	0
2018-08-30	$28.74	$28.74	$28.74	$28.74	$25.98	0
2018-08-29	$28.74	$28.74	$28.74	$28.74	$25.98	0
2018-08-28	$28.74	$28.74	$28.74	$28.74	$25.98	0
2018-08-27	$28.74	$28.74	$28.74	$28.74	$25.98	100
2018-08-24	$28.37	$28.37	$28.37	$28.37	$25.65	5
2018-08-23	$28.37	$28.37	$28.37	$28.37	$25.65	400
2018-08-22	$28.06	$28.06	$28.06	$28.06	$25.36	0
2018-08-21	$28.06	$28.06	$28.06	$28.06	$25.36	2
2018-08-20	$28.06	$28.06	$28.06	$28.06	$25.36	0
2018-08-17	$28.08	$28.08	$28.05	$28.06	$25.36	2,730
2018-08-16	$28.32	$28.32	$28.32	$28.32	$25.60	0
2018-08-15	$28.32	$28.32	$28.32	$28.32	$25.60	0
2018-08-14	$28.32	$28.32	$28.32	$28.32	$25.60	0
2018-08-13	$28.32	$28.32	$28.32	$28.32	$25.60	300
2018-08-10	$28.80	$28.80	$28.80	$28.80	$26.03	0
2018-08-09	$28.80	$28.80	$28.80	$28.80	$26.03	0
2018-08-08	$28.81	$28.81	$28.80	$28.80	$26.03	203
2018-08-07	$28.57	$28.57	$28.57	$28.57	$25.83	0
2018-08-06	$28.57	$28.57	$28.57	$28.57	$25.83	0
2018-08-03	$28.57	$28.57	$28.57	$28.57	$25.83	0
2018-08-02	$28.57	$28.57	$28.57	$28.57	$25.83	500
2018-08-01	$28.95	$28.95	$28.95	$28.95	$26.17	0
2018-07-31	$28.95	$28.95	$28.95	$28.95	$26.17	0
2018-07-30	$28.97	$28.97	$28.95	$28.95	$26.17	1,710
2018-07-27	$29.04	$29.04	$29.04	$29.04	$26.25	500
2018-07-26	$28.44	$28.44	$28.44	$28.44	$25.71	0
2018-07-25	$28.44	$28.44	$28.44	$28.44	$25.71	0
2018-07-24	$28.44	$28.44	$28.44	$28.44	$25.71	0
2018-07-23	$28.44	$28.44	$28.44	$28.44	$25.71	0
2018-07-20	$28.44	$28.44	$28.44	$28.44	$25.71	0
2018-07-19	$28.44	$28.44	$28.44	$28.44	$25.71	0
2018-07-18	$28.44	$28.44	$28.44	$28.44	$25.71	0
2018-07-17	$28.44	$28.44	$28.44	$28.44	$25.71	0
2018-07-16	$28.44	$28.44	$28.44	$28.44	$25.71	0
2018-07-13	$28.44	$28.44	$28.44	$28.44	$25.71	147
2018-07-12	$28.38	$28.38	$28.38	$28.38	$25.65	415
2018-07-11	$28.49	$28.49	$28.49	$28.49	$25.76	82
2018-07-10	$28.49	$28.49	$28.49	$28.49	$25.76	1,000
2018-07-09	$28.42	$28.42	$28.42	$28.42	$25.69	855
2018-07-06	$28.07	$28.07	$28.07	$28.07	$25.37	0
2018-07-05	$28.07	$28.07	$28.07	$28.07	$25.37	0
2018-07-03	$28.22	$28.22	$28.07	$28.07	$25.37	200
2018-07-02	$29.20	$29.20	$29.20	$29.20	$25.88	0
2018-06-29	$29.20	$29.20	$29.20	$29.20	$25.88	0
2018-06-28	$29.20	$29.20	$29.20	$29.20	$25.88	1
2018-06-27	$29.20	$29.20	$29.20	$29.20	$25.88	1
2018-06-26	$29.20	$29.20	$29.20	$29.20	$25.88	0
2018-06-25	$29.20	$29.20	$29.20	$29.20	$25.88	0
2018-06-22	$29.20	$29.20	$29.20	$29.20	$25.88	0
2018-06-21	$29.20	$29.20	$29.20	$29.20	$25.88	0
2018-06-20	$29.20	$29.20	$29.20	$29.20	$25.88	0
2018-06-19	$29.20	$29.20	$29.20	$29.20	$25.88	0
2018-06-18	$29.20	$29.20	$29.20	$29.20	$25.88	0
2018-06-15	$29.18	$29.20	$29.17	$29.20	$25.88	4,190
2018-06-14	$29.31	$29.31	$29.31	$29.31	$25.98	0
2018-06-13	$29.31	$29.31	$29.31	$29.31	$25.98	10
2018-06-12	$29.31	$29.31	$29.31	$29.31	$25.98	0
2018-06-11	$29.31	$29.31	$29.31	$29.31	$25.98	0
2018-06-08	$29.31	$29.31	$29.31	$29.31	$25.98	0
2018-06-07	$29.31	$29.31	$29.31	$29.31	$25.98	200
2018-06-06	$29.15	$29.15	$29.15	$29.15	$25.84	1
2018-06-05	$29.15	$29.15	$29.15	$29.15	$25.84	2
2018-06-04	$29.15	$29.15	$29.15	$29.15	$25.84	0
2018-06-01	$29.15	$29.15	$29.15	$29.15	$25.84	0
2018-05-31	$29.15	$29.15	$29.15	$29.15	$25.84	0
2018-05-30	$29.15	$29.15	$29.15	$29.15	$25.84	1
2018-05-29	$29.15	$29.15	$29.15	$29.15	$25.84	1
2018-05-25	$29.15	$29.15	$29.15	$29.15	$25.84	0
2018-05-24	$29.15	$29.15	$29.15	$29.15	$25.84	0
2018-05-23	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-22	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-21	$29.04	$29.04	$29.04	$29.04	$25.74	2
2018-05-18	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-17	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-16	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-15	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-14	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-11	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-10	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-09	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-08	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-07	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-04	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-03	$29.04	$29.04	$29.04	$29.04	$25.74	1
2018-05-02	$29.04	$29.04	$29.04	$29.04	$25.74	0
2018-05-01	$29.19	$29.19	$29.04	$29.04	$25.74	11,913
2018-04-30	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-27	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-26	$27.82	$27.82	$27.82	$27.82	$24.66	200
2018-04-25	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-24	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-23	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-20	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-19	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-18	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-17	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-16	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-13	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-12	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-11	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-10	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-09	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-06	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-05	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-04	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-03	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-04-02	$27.82	$27.82	$27.82	$27.82	$24.66	1
2018-03-29	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-03-28	$27.82	$27.82	$27.82	$27.82	$24.66	0
2018-03-27	$27.97	$27.97	$27.97	$27.97	$24.79	0
2018-03-26	$27.97	$27.97	$27.97	$27.97	$24.79	0
2018-03-23	$27.97	$27.97	$27.97	$27.97	$24.79	1
2018-03-22	$27.95	$27.97	$27.95	$27.97	$24.79	344
2018-03-21	$28.75	$28.75	$28.75	$28.75	$25.48	1
2018-03-20	$28.75	$28.75	$28.75	$28.75	$25.48	0
2018-03-19	$28.75	$28.75	$28.75	$28.75	$25.48	0
2018-03-16	$28.75	$28.75	$28.75	$28.75	$25.48	0
2018-03-15	$28.75	$28.75	$28.75	$28.75	$25.48	0
2018-03-14	$28.75	$28.75	$28.75	$28.75	$25.48	0
2018-03-13	$28.75	$28.75	$28.75	$28.75	$25.48	0
2018-03-12	$28.75	$28.75	$28.75	$28.75	$25.48	300
2018-03-09	$28.39	$28.39	$28.39	$28.39	$25.16	0
2018-03-08	$28.39	$28.39	$28.39	$28.39	$25.16	0
2018-03-07	$28.39	$28.39	$28.39	$28.39	$25.16	100
2018-03-06	$28.99	$28.99	$28.99	$28.99	$25.70	0
2018-03-05	$28.99	$28.99	$28.99	$28.99	$25.70	0
2018-03-02	$28.99	$28.99	$28.99	$28.99	$25.70	0
2018-03-01	$28.99	$28.99	$28.99	$28.99	$25.70	0
2018-02-28	$28.99	$28.99	$28.99	$28.99	$25.70	2
2018-02-27	$28.84	$28.84	$28.84	$28.84	$25.56	4
2018-02-26	$28.84	$28.84	$28.84	$28.84	$25.56	0
2018-02-23	$28.84	$28.84	$28.84	$28.84	$25.56	5
2018-02-22	$28.78	$28.78	$28.78	$28.78	$25.51	9
2018-02-21	$28.90	$28.90	$28.90	$28.90	$25.62	5
2018-02-20	$28.90	$28.90	$28.90	$28.90	$25.62	0
2018-02-16	$28.90	$28.90	$28.90	$28.90	$25.62	168
2018-02-15	$28.05	$28.05	$28.05	$28.05	$24.86	41
2018-02-14	$28.05	$28.05	$28.05	$28.05	$24.86	2
2018-02-13	$28.05	$28.05	$28.05	$28.05	$24.86	0
2018-02-12	$28.05	$28.05	$28.05	$28.05	$24.86	5
2018-02-09	$28.05	$28.05	$28.05	$28.05	$24.86	36
2018-02-08	$28.64	$28.64	$28.64	$28.64	$25.39	2
2018-02-07	$28.64	$28.64	$28.64	$28.64	$25.39	300
2018-02-06	$28.46	$28.48	$28.46	$28.48	$25.24	2,152
2018-02-05	$28.91	$28.91	$28.91	$28.91	$25.62	116
2018-02-02	$30.45	$30.45	$30.45	$30.45	$26.99	7
2018-02-01	$30.45	$30.45	$30.45	$30.45	$26.99	1
2018-01-31	$30.45	$30.45	$30.45	$30.45	$26.99	7
2018-01-30	$30.45	$30.45	$30.45	$30.45	$26.99	1
2018-01-29	$30.45	$30.45	$30.45	$30.45	$26.99	3
2018-01-26	$30.45	$30.45	$30.45	$30.45	$26.99	0
2018-01-25	$30.45	$30.45	$30.45	$30.45	$26.99	17
2018-01-24	$30.40	$30.41	$30.40	$30.41	$26.95	1,753
2018-01-23	$30.16	$30.16	$30.16	$30.16	$26.73	0
2018-01-22	$30.16	$30.16	$30.16	$30.16	$26.73	3
2018-01-19	$30.16	$30.16	$30.16	$30.16	$26.73	1
2018-01-18	$30.16	$30.16	$30.16	$30.16	$26.73	0
2018-01-17	$30.16	$30.16	$30.16	$30.16	$26.73	1,000
2018-01-16	$29.80	$29.80	$29.80	$29.80	$26.41	3
2018-01-12	$29.80	$29.80	$29.80	$29.80	$26.41	0
2018-01-11	$29.80	$29.80	$29.80	$29.80	$26.41	58
2018-01-10	$29.80	$29.80	$29.80	$29.80	$26.41	0
2018-01-09	$29.80	$29.80	$29.80	$29.80	$26.41	17
2018-01-08	$29.80	$29.80	$29.80	$29.80	$26.41	50
2018-01-05	$29.79	$29.79	$29.79	$29.79	$26.41	347
2018-01-04	$29.06	$29.06	$29.06	$29.06	$25.76	0
2018-01-03	$29.06	$29.06	$29.06	$29.06	$25.76	0
2018-01-02	$29.06	$29.06	$29.06	$29.06	$25.76	0
2017-12-29	$29.06	$29.06	$29.06	$29.06	$25.76	0
2017-12-28	$29.06	$29.06	$29.06	$29.06	$25.76	688
2017-12-27	$29.41	$29.41	$29.41	$29.41	$25.79	0
2017-12-26	$29.41	$29.41	$29.41	$29.41	$25.79	0
2017-12-22	$29.35	$29.41	$29.35	$29.41	$25.79	700
2017-12-21	$29.30	$29.30	$29.30	$29.30	$25.70	101
2017-12-20	$29.30	$29.30	$29.30	$29.30	$25.70	0
2017-12-19	$29.30	$29.30	$29.30	$29.30	$25.70	0
2017-12-18	$29.30	$29.30	$29.30	$29.30	$25.70	100
2017-12-15	$29.15	$29.15	$29.15	$29.15	$25.57	0
2017-12-14	$29.15	$29.15	$29.15	$29.15	$25.57	0
2017-12-13	$29.15	$29.15	$29.15	$29.15	$25.57	0
2017-12-12	$29.15	$29.15	$29.15	$29.15	$25.57	7
2017-12-11	$28.75	$28.75	$28.75	$28.75	$25.22	2
2017-12-08	$28.75	$28.75	$28.75	$28.75	$25.22	8
2017-12-07	$28.75	$28.75	$28.75	$28.75	$25.22	0
2017-12-06	$28.75	$28.75	$28.75	$28.75	$25.22	400
2017-12-05	$28.98	$28.98	$28.98	$28.98	$25.42	0
2017-12-04	$28.98	$28.98	$28.98	$28.98	$25.42	200
2017-12-01	$29.02	$29.02	$29.02	$29.02	$25.45	16
2017-11-30	$29.02	$29.02	$29.02	$29.02	$25.45	14
2017-11-29	$29.02	$29.02	$29.02	$29.02	$25.45	3
2017-11-28	$29.02	$29.02	$29.02	$29.02	$25.45	200
2017-11-27	$28.73	$28.73	$28.73	$28.73	$25.20	12
2017-11-24	$28.73	$28.73	$28.73	$28.73	$25.20	10
2017-11-22	$28.73	$28.73	$28.73	$28.73	$25.20	0
2017-11-21	$28.73	$28.73	$28.73	$28.73	$25.20	50
2017-11-20	$28.73	$28.73	$28.73	$28.73	$25.20	0
2017-11-17	$28.73	$28.73	$28.73	$28.73	$25.20	600
2017-11-16	$28.58	$28.58	$28.58	$28.58	$25.07	0
2017-11-15	$28.58	$28.58	$28.58	$28.58	$25.07	2,300
2017-11-14	$28.72	$28.72	$28.72	$28.72	$25.19	850
2017-11-13	$28.79	$28.79	$28.70	$28.70	$25.17	287
2017-11-10	$28.91	$28.91	$28.91	$28.91	$25.36	50
2017-11-09	$28.91	$28.91	$28.91	$28.91	$25.36	100
2017-11-08	$29.27	$29.27	$29.27	$29.27	$25.67	0
2017-11-07	$29.27	$29.27	$29.27	$29.27	$25.67	200
2017-11-06	$29.21	$29.22	$29.19	$29.21	$25.62	607
2017-11-03	$29.08	$29.08	$29.08	$29.08	$25.51	4
2017-11-02	$29.08	$29.08	$29.08	$29.08	$25.51	100
2017-11-01	$29.25	$29.25	$29.25	$29.25	$25.66	174
2017-10-31	$29.02	$29.02	$29.01	$29.01	$25.44	1,061
2017-10-30	$28.64	$28.64	$28.64	$28.64	$25.12	0
2017-10-27	$28.64	$28.64	$28.64	$28.64	$25.12	0
2017-10-26	$28.64	$28.64	$28.64	$28.64	$25.12	100
2017-10-25	$28.63	$28.64	$28.63	$28.64	$25.12	1,600
2017-10-24	$28.83	$28.83	$28.83	$28.83	$25.29	231
2017-10-23	$28.87	$28.87	$28.87	$28.87	$25.33	250
2017-10-20	$28.86	$28.86	$28.86	$28.86	$25.31	5
2017-10-19	$28.81	$28.81	$28.81	$28.81	$25.27	0
2017-10-18	$28.83	$28.83	$28.81	$28.81	$25.27	337
2017-10-17	$28.80	$28.80	$28.80	$28.80	$25.26	10
2017-10-16	$28.77	$28.77	$28.77	$28.77	$25.24	0
2017-10-13	$28.74	$28.77	$28.74	$28.77	$25.24	851
2017-10-12	$28.64	$28.64	$28.64	$28.64	$25.12	769
2017-10-11	$28.57	$28.57	$28.57	$28.57	$25.06	832
2017-10-10	$28.40	$28.40	$28.40	$28.40	$24.91	0
2017-10-09	$28.40	$28.40	$28.40	$28.40	$24.91	100
2017-10-06	$28.42	$28.42	$28.40	$28.40	$24.91	1,490
2017-10-05	$28.43	$28.47	$28.41	$28.47	$24.97	3,263
2017-10-04	$28.34	$28.34	$28.34	$28.34	$24.86	100
2017-10-03	$28.34	$28.34	$28.34	$28.34	$24.86	0
2017-10-02	$28.34	$28.34	$28.34	$28.34	$24.86	100
2017-09-29	$28.19	$28.19	$28.19	$28.19	$24.73	1
2017-09-28	$28.19	$28.19	$28.19	$28.19	$24.73	100
2017-09-27	$28.14	$28.14	$28.14	$28.14	$24.68	2
2017-09-26	$28.14	$28.14	$28.14	$28.14	$24.68	0
2017-09-25	$28.14	$28.14	$28.14	$28.14	$24.68	100
2017-09-22	$28.14	$28.14	$28.14	$28.14	$24.68	100
2017-09-21	$28.14	$28.14	$28.14	$28.14	$24.68	0
2017-09-20	$28.14	$28.14	$28.14	$28.14	$24.68	100
2017-09-19	$28.10	$28.13	$28.10	$28.13	$24.67	857
2017-09-18	$28.04	$28.04	$28.04	$28.04	$24.59	100
2017-09-15	$27.94	$27.94	$27.94	$27.94	$24.51	0
2017-09-14	$27.94	$27.94	$27.94	$27.94	$24.51	300
2017-09-13	$27.94	$27.95	$27.94	$27.95	$24.52	201
2017-09-12	$28.00	$28.00	$28.00	$28.00	$24.56	303
2017-09-11	$27.64	$27.64	$27.64	$27.64	$24.24	100
2017-09-08	$27.64	$27.64	$27.64	$27.64	$24.24	1
2017-09-07	$27.64	$27.64	$27.64	$27.64	$24.24	0
2017-09-06	$27.64	$27.64	$27.64	$27.64	$24.24	3
2017-09-05	$27.64	$27.64	$27.64	$27.64	$24.24	100
2017-09-01	$27.64	$27.64	$27.64	$27.64	$24.24	300
2017-08-31	$27.32	$27.32	$27.32	$27.32	$23.96	0
2017-08-30	$27.32	$27.32	$27.32	$27.32	$23.96	200
2017-08-29	$27.13	$27.13	$27.13	$27.13	$23.80	3
2017-08-28	$27.47	$27.47	$27.47	$27.47	$24.10	1
2017-08-25	$27.46	$27.47	$27.46	$27.47	$24.10	730
2017-08-24	$27.36	$27.36	$27.36	$27.36	$24.00	0
2017-08-23	$27.36	$27.36	$27.36	$27.36	$24.00	200
2017-08-22	$27.17	$27.17	$27.17	$27.17	$23.83	0
2017-08-21	$27.17	$27.17	$27.17	$27.17	$23.83	0
2017-08-18	$27.35	$27.35	$27.17	$27.17	$23.83	300
2017-08-17	$27.54	$27.54	$27.54	$27.54	$24.16	2
2017-08-16	$27.54	$27.54	$27.54	$27.54	$24.16	100
2017-08-15	$27.17	$27.17	$27.17	$27.17	$23.83	100
2017-08-14	$27.17	$27.17	$27.17	$27.17	$23.83	100
2017-08-11	$27.17	$27.17	$27.17	$27.17	$23.83	300
2017-08-10	$27.31	$27.31	$27.22	$27.22	$23.88	700
2017-08-09	$27.70	$27.70	$27.70	$27.70	$24.30	25
2017-08-08	$27.79	$27.79	$27.70	$27.70	$24.30	962
2017-08-07	$27.78	$27.79	$27.78	$27.79	$24.38	1,057
2017-08-04	$27.70	$27.70	$27.70	$27.70	$24.29	100
2017-08-03	$27.70	$27.70	$27.70	$27.70	$24.29	600
2017-08-02	$27.56	$27.56	$27.56	$27.56	$24.17	100
2017-08-01	$27.56	$27.56	$27.56	$27.56	$24.17	0
2017-07-31	$27.56	$27.56	$27.56	$27.56	$24.17	100
2017-07-28	$27.47	$27.47	$27.47	$27.47	$24.09	225
2017-07-27	$27.58	$27.58	$27.58	$27.58	$24.19	0
2017-07-26	$27.58	$27.58	$27.58	$27.58	$24.19	100
2017-07-25	$27.58	$27.58	$27.58	$27.58	$24.19	0
2017-07-24	$27.58	$27.58	$27.58	$27.58	$24.19	0
2017-07-21	$27.58	$27.58	$27.58	$27.58	$24.19	100
2017-07-20	$27.58	$27.58	$27.58	$27.58	$24.19	100
2017-07-19	$27.44	$27.44	$27.44	$27.44	$24.07	550
2017-07-18	$27.40	$27.40	$27.40	$27.40	$24.03	0
2017-07-17	$27.40	$27.40	$27.40	$27.40	$24.03	0
2017-07-14	$27.40	$27.40	$27.40	$27.40	$24.03	200
2017-07-13	$26.70	$26.70	$26.70	$26.70	$23.42	62
2017-07-12	$26.70	$26.70	$26.70	$26.70	$23.42	0
2017-07-11	$26.70	$26.70	$26.70	$26.70	$23.42	0
2017-07-10	$26.70	$26.70	$26.70	$26.70	$23.42	100
2017-07-07	$26.70	$26.70	$26.70	$26.70	$23.42	100
2017-07-06	$26.70	$26.70	$26.70	$26.70	$23.42	2
2017-07-05	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-07-03	$27.13	$27.13	$27.13	$27.13	$23.42	100
2017-06-30	$27.13	$27.13	$27.13	$27.13	$23.42	100
2017-06-29	$27.13	$27.13	$27.13	$27.13	$23.42	100
2017-06-28	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-27	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-26	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-23	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-22	$27.13	$27.13	$27.13	$27.13	$23.42	1
2017-06-21	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-20	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-19	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-16	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-15	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-14	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-13	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-12	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-09	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-08	$27.13	$27.13	$27.13	$27.13	$23.42	1
2017-06-07	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-06	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-05	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-02	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-06-01	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-05-31	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-05-30	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-05-26	$27.13	$27.13	$27.13	$27.13	$23.42	2
2017-05-25	$27.13	$27.13	$27.13	$27.13	$23.42	2
2017-05-24	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-05-23	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-05-22	$27.13	$27.13	$27.13	$27.13	$23.42	27
2017-05-19	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-05-18	$27.13	$27.13	$27.13	$27.13	$23.42	25
2017-05-17	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-05-16	$27.13	$27.13	$27.13	$27.13	$23.42	0
2017-05-15	$27.13	$27.13	$27.13	$27.13	$23.42	50
2017-05-12	$27.39	$27.39	$27.39	$27.39	$23.64	0
2017-05-11	$27.39	$27.39	$27.39	$27.39	$23.64	0
2017-05-10	$27.39	$27.39	$27.39	$27.39	$23.64	0
2017-05-09	$27.39	$27.39	$27.39	$27.39	$23.64	1
2017-05-08	$26.90	$26.90	$26.90	$26.90	$23.22	0
2017-05-05	$26.90	$26.90	$26.90	$26.90	$23.22	2
2017-05-04	$26.77	$26.77	$26.77	$26.77	$23.11	0
2017-05-03	$26.77	$26.77	$26.77	$26.77	$23.11	0
2017-05-02	$26.77	$26.77	$26.77	$26.77	$23.11	0
2017-05-01	$26.77	$26.77	$26.77	$26.77	$23.11	0
2017-04-28	$26.77	$26.77	$26.77	$26.77	$23.11	0
2017-04-27	$26.77	$26.77	$26.77	$26.77	$23.11	0
2017-04-26	$26.77	$26.77	$26.77	$26.77	$23.11	0
2017-04-25	$26.77	$26.77	$26.77	$26.77	$23.11	120
2017-04-24	$26.63	$26.63	$26.63	$26.63	$22.99	2
2017-04-21	$25.86	$25.86	$25.86	$25.86	$22.32	0
2017-04-20	$25.85	$25.86	$25.85	$25.86	$22.32	600
2017-04-19	$26.10	$26.10	$26.10	$26.10	$22.53	0
2017-04-18	$26.10	$26.10	$26.10	$26.10	$22.53	0
2017-04-17	$26.10	$26.10	$26.10	$26.10	$22.53	0
2017-04-13	$26.10	$26.10	$26.10	$26.10	$22.53	0
2017-04-12	$26.10	$26.10	$26.10	$26.10	$22.53	0
2017-04-11	$26.10	$26.10	$26.10	$26.10	$22.53	0
2017-04-10	$26.10	$26.10	$26.10	$26.10	$22.53	39
2017-04-07	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-04-06	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-04-05	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-04-04	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-04-03	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-03-31	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-03-30	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-03-29	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-03-28	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-03-27	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-03-24	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-03-23	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-03-22	$26.20	$26.20	$26.20	$26.20	$22.62	0
2017-03-21	$26.20	$26.20	$26.20	$26.20	$22.62	200
2017-03-20	$25.77	$25.77	$25.77	$25.77	$22.24	0
2017-03-17	$25.77	$25.77	$25.77	$25.77	$22.24	0
2017-03-16	$25.77	$25.77	$25.77	$25.77	$22.24	0
2017-03-15	$25.77	$25.77	$25.77	$25.77	$22.24	0
2017-03-14	$25.82	$25.83	$25.76	$25.77	$22.24	700
2017-03-13	$25.40	$25.40	$25.40	$25.40	$21.92	0
2017-03-10	$25.40	$25.40	$25.40	$25.40	$21.92	0
2017-03-09	$25.40	$25.40	$25.40	$25.40	$21.92	0
2017-03-08	$25.40	$25.40	$25.40	$25.40	$21.92	0
2017-03-07	$25.40	$25.40	$25.40	$25.40	$21.92	0
2017-03-06	$25.40	$25.40	$25.40	$25.40	$21.92	0
2017-03-03	$25.40	$25.40	$25.40	$25.40	$21.92	0
2017-03-02	$25.40	$25.40	$25.40	$25.40	$21.92	0
2017-03-01	$25.40	$25.40	$25.40	$25.40	$21.92	80
2017-02-28	$25.40	$25.40	$25.40	$25.40	$21.92	75
2017-02-27	$25.40	$25.40	$25.40	$25.40	$21.92	0
2017-02-24	$25.40	$25.43	$25.38	$25.40	$21.92	780
2017-02-23	$25.47	$25.47	$25.47	$25.47	$21.98	0
2017-02-22	$25.47	$25.47	$25.47	$25.47	$21.98	0
2017-02-21	$25.47	$25.47	$25.47	$25.47	$21.98	0
2017-02-17	$25.47	$25.47	$25.47	$25.47	$21.98	0
2017-02-16	$25.46	$25.47	$25.44	$25.47	$21.98	1,900
2017-02-15	$25.14	$25.14	$25.14	$25.14	$21.70	0
2017-02-14	$25.14	$25.14	$25.14	$25.14	$21.70	0
2017-02-13	$25.14	$25.14	$25.14	$25.14	$21.70	0
2017-02-10	$25.14	$25.14	$25.14	$25.14	$21.70	0
2017-02-09	$25.14	$25.14	$25.14	$25.14	$21.70	0
2017-02-08	$25.14	$25.14	$25.14	$25.14	$21.70	0
2017-02-07	$25.14	$25.14	$25.14	$25.14	$21.70	0
2017-02-06	$25.14	$25.14	$25.14	$25.14	$21.70	0
2017-02-03	$25.14	$25.14	$25.14	$25.14	$21.70	400
2017-02-02	$25.00	$25.00	$25.00	$25.00	$21.57	200
2017-02-01	$25.03	$25.03	$25.03	$25.03	$21.61	0
2017-01-31	$25.03	$25.03	$25.03	$25.03	$21.61	0
2017-01-30	$25.03	$25.03	$25.03	$25.03	$21.61	0
2017-01-27	$25.03	$25.03	$25.03	$25.03	$21.61	0
2017-01-26	$25.03	$25.03	$25.03	$25.03	$21.61	0
2017-01-25	$25.03	$25.03	$25.03	$25.03	$21.61	0
2017-01-24	$25.03	$25.03	$25.03	$25.03	$21.61	0
2017-01-23	$25.03	$25.03	$25.03	$25.03	$21.61	0
2017-01-20	$25.04	$25.04	$25.03	$25.03	$21.61	3,500
2017-01-19	$24.96	$24.96	$24.96	$24.96	$21.54	0
2017-01-18	$24.96	$24.96	$24.96	$24.96	$21.54	399
2017-01-17	$25.13	$25.13	$25.13	$25.13	$21.69	10,000
2017-01-13	$25.13	$25.13	$25.13	$25.13	$21.69	1
2017-01-12	$25.13	$25.13	$25.13	$25.13	$21.69	0
2017-01-11	$25.13	$25.13	$25.13	$25.13	$21.69	0
2017-01-10	$25.10	$25.18	$25.10	$25.13	$21.69	1,371
2017-01-09	$25.10	$25.15	$25.10	$25.13	$21.69	2,620
2017-01-06	$25.23	$25.23	$25.23	$25.23	$21.78	158
2017-01-05	$25.00	$25.00	$25.00	$25.00	$21.58	20
2017-01-04	$25.00	$25.00	$25.00	$25.00	$21.58	0
2017-01-03	$25.00	$25.00	$25.00	$25.00	$21.58	152
2016-12-30	$24.59	$24.59	$24.59	$24.59	$21.22	0
2016-12-29	$24.60	$24.60	$24.59	$24.59	$21.22	1,360
2016-12-28	$24.68	$24.68	$24.68	$24.68	$21.30	400
2016-12-27	$25.03	$25.03	$25.03	$25.03	$21.39	0
2016-12-23	$25.03	$25.03	$25.03	$25.03	$21.39	0
2016-12-22	$25.03	$25.03	$25.03	$25.03	$21.39	0
2016-12-21	$25.03	$25.03	$25.03	$25.03	$21.39	0
2016-12-20	$25.03	$25.03	$25.03	$25.03	$21.39	1
2016-12-19	$25.03	$25.03	$25.03	$25.03	$21.39	0
2016-12-16	$25.03	$25.03	$25.03	$25.03	$21.39	0
2016-12-15	$25.03	$25.03	$25.03	$25.03	$21.39	0
2016-12-14	$25.03	$25.03	$25.03	$25.03	$21.39	0
2016-12-13	$25.03	$25.03	$25.03	$25.03	$21.39	204
2016-12-12	$23.93	$23.93	$23.93	$23.93	$20.45	0
2016-12-09	$23.93	$23.93	$23.93	$23.93	$20.45	0
2016-12-08	$23.93	$23.93	$23.93	$23.93	$20.45	0
2016-12-07	$23.93	$23.93	$23.93	$23.93	$20.45	0
2016-12-06	$23.93	$23.93	$23.93	$23.93	$20.45	0
2016-12-05	$23.93	$23.93	$23.93	$23.93	$20.45	0
2016-12-02	$23.93	$23.93	$23.93	$23.93	$20.45	0
2016-12-01	$23.93	$23.93	$23.93	$23.93	$20.45	0
2016-11-30	$23.93	$23.93	$23.93	$23.93	$20.45	0
2016-11-29	$23.93	$23.93	$23.93	$23.93	$20.45	0
2016-11-28	$23.99	$23.99	$23.93	$23.93	$20.45	678
2016-11-25	$23.77	$23.77	$23.77	$23.77	$20.31	0
2016-11-23	$23.77	$23.77	$23.77	$23.77	$20.31	0
2016-11-22	$23.77	$23.77	$23.77	$23.77	$20.31	0
2016-11-21	$23.77	$23.77	$23.77	$23.77	$20.31	0
2016-11-18	$23.77	$23.77	$23.77	$23.77	$20.31	478
2016-11-17	$23.89	$23.89	$23.89	$23.89	$20.41	161
2016-11-16	$23.83	$23.83	$23.83	$23.83	$20.36	0
2016-11-15	$23.83	$23.83	$23.83	$23.83	$20.36	0
2016-11-14	$23.75	$23.83	$23.75	$23.83	$20.36	300
2016-11-11	$23.93	$23.93	$23.93	$23.93	$20.45	0
2016-11-10	$24.10	$24.10	$23.93	$23.93	$20.45	554
2016-11-09	$23.82	$23.82	$23.82	$23.82	$20.35	185
2016-11-08	$23.76	$23.76	$23.76	$23.76	$20.30	0
2016-11-07	$23.76	$23.76	$23.76	$23.76	$20.30	0
2016-11-04	$23.76	$23.76	$23.76	$23.76	$20.30	0
2016-11-03	$23.76	$23.76	$23.76	$23.76	$20.30	830
2016-11-02	$23.94	$23.94	$23.94	$23.94	$20.46	0
2016-11-01	$23.94	$23.94	$23.94	$23.94	$20.46	100
2016-10-31	$24.09	$24.15	$24.09	$24.13	$20.62	5,700
2016-10-28	$24.26	$24.26	$24.26	$24.26	$20.73	0
2016-10-27	$24.26	$24.26	$24.26	$24.26	$20.73	0
2016-10-26	$24.26	$24.26	$24.26	$24.26	$20.73	0
2016-10-25	$24.26	$24.26	$24.26	$24.26	$20.73	0
2016-10-24	$24.24	$24.26	$24.24	$24.26	$20.73	1,445
2016-10-21	$24.21	$24.21	$24.18	$24.18	$20.66	279
2016-10-20	$23.95	$23.95	$23.95	$23.95	$20.46	0
2016-10-19	$23.95	$23.95	$23.95	$23.95	$20.46	0
2016-10-18	$23.95	$23.95	$23.95	$23.95	$20.46	0
2016-10-17	$23.94	$23.95	$23.94	$23.95	$20.46	3,695
2016-10-14	$24.15	$24.15	$24.04	$24.09	$20.58	4,500
2016-10-13	$24.44	$24.44	$24.44	$24.44	$20.88	0
2016-10-12	$24.44	$24.44	$24.44	$24.44	$20.88	0
2016-10-11	$24.44	$24.44	$24.44	$24.44	$20.88	0
2016-10-10	$24.44	$24.44	$24.44	$24.44	$20.88	0
2016-10-07	$24.44	$24.44	$24.44	$24.44	$20.88	0
2016-10-06	$24.44	$24.44	$24.44	$24.44	$20.88	0
2016-10-05	$24.44	$24.44	$24.44	$24.44	$20.88	1,000
2016-10-04	$24.30	$24.30	$24.30	$24.30	$20.76	3
2016-10-03	$24.30	$24.30	$24.30	$24.30	$20.76	145
2016-09-30	$24.44	$24.44	$24.44	$24.44	$20.88	0
2016-09-29	$24.44	$24.44	$24.44	$24.44	$20.88	0
2016-09-28	$24.44	$24.44	$24.44	$24.44	$20.88	0
2016-09-27	$24.44	$24.44	$24.44	$24.44	$20.88	0
2016-09-26	$24.44	$24.44	$24.44	$24.44	$20.88	0
2016-09-23	$24.44	$24.44	$24.44	$24.44	$20.88	145
2016-09-22	$24.36	$24.36	$24.36	$24.36	$20.81	0
2016-09-21	$24.36	$24.36	$24.36	$24.36	$20.81	0
2016-09-20	$24.36	$24.36	$24.36	$24.36	$20.81	0
2016-09-19	$24.36	$24.36	$24.36	$24.36	$20.81	0
2016-09-16	$24.36	$24.36	$24.36	$24.36	$20.81	0
2016-09-15	$24.36	$24.36	$24.36	$24.36	$20.81	0
2016-09-14	$24.36	$24.36	$24.36	$24.36	$20.81	0
2016-09-13	$24.36	$24.36	$24.36	$24.36	$20.81	0
2016-09-12	$24.36	$24.36	$24.36	$24.36	$20.81	0
2016-09-09	$24.36	$24.36	$24.36	$24.36	$20.81	145
2016-09-08	$24.07	$24.07	$24.07	$24.07	$20.57	0
2016-09-07	$24.07	$24.07	$24.07	$24.07	$20.57	0
2016-09-06	$24.07	$24.07	$24.07	$24.07	$20.57	0
2016-09-02	$24.07	$24.07	$24.07	$24.07	$20.57	0
2016-09-01	$24.07	$24.07	$24.07	$24.07	$20.57	0
2016-08-31	$24.07	$24.07	$24.07	$24.07	$20.57	145
2016-08-30	$23.94	$23.94	$23.94	$23.94	$20.46	0
2016-08-29	$23.94	$23.94	$23.94	$23.94	$20.46	0
2016-08-26	$23.94	$23.94	$23.94	$23.94	$20.46	150
2016-08-25	$24.36	$24.36	$24.36	$24.36	$20.81	0
2016-08-24	$24.36	$24.36	$24.36	$24.36	$20.81	16
2016-08-23	$24.17	$24.17	$24.17	$24.17	$20.65	1
2016-08-22	$24.17	$24.17	$24.17	$24.17	$20.65	0
2016-08-19	$24.17	$24.17	$24.17	$24.17	$20.65	0
2016-08-18	$24.17	$24.17	$24.17	$24.17	$20.65	0
2016-08-17	$24.17	$24.17	$24.17	$24.17	$20.65	5,000
2016-08-16	$24.17	$24.17	$24.17	$24.17	$20.65	144
2016-08-15	$24.28	$24.28	$24.28	$24.28	$20.75	0
2016-08-12	$24.28	$24.28	$24.28	$24.28	$20.75	0
2016-08-11	$24.21	$24.29	$24.21	$24.28	$20.75	377
2016-08-10	$24.12	$24.12	$24.12	$24.12	$20.61	126
2016-08-09	$23.82	$23.82	$23.82	$23.82	$20.35	0
2016-08-08	$23.82	$23.82	$23.82	$23.82	$20.35	0
2016-08-05	$23.80	$23.82	$23.80	$23.82	$20.35	300
2016-08-04	$23.59	$23.59	$23.59	$23.59	$20.16	122
2016-08-03	$23.44	$23.44	$23.44	$23.44	$20.03	128
2016-08-02	$23.45	$23.45	$23.43	$23.43	$20.02	526
2016-08-01	$23.68	$23.68	$23.68	$23.68	$20.23	0
2016-07-29	$23.68	$23.68	$23.68	$23.68	$20.23	0
2016-07-28	$23.70	$23.70	$23.68	$23.68	$20.23	422
2016-07-27	$23.75	$23.75	$23.75	$23.75	$20.29	0
2016-07-26	$23.75	$23.75	$23.75	$23.75	$20.29	0
2016-07-25	$23.75	$23.75	$23.75	$23.75	$20.29	480
2016-07-22	$23.75	$23.75	$23.75	$23.75	$20.29	0
2016-07-21	$23.75	$23.75	$23.75	$23.75	$20.29	1
2016-07-20	$22.45	$22.45	$22.45	$22.45	$19.18	0
2016-07-19	$22.45	$22.45	$22.45	$22.45	$19.18	0
2016-07-18	$22.45	$22.45	$22.45	$22.45	$19.18	0
2016-07-15	$22.45	$22.45	$22.45	$22.45	$19.18	0
2016-07-14	$22.45	$22.45	$22.45	$22.45	$19.18	43
2016-07-13	$22.45	$22.45	$22.45	$22.45	$19.18	1
2016-07-12	$22.45	$22.45	$22.45	$22.45	$19.18	0
2016-07-11	$22.45	$22.45	$22.45	$22.45	$19.18	5
2016-07-08	$22.45	$22.45	$22.45	$22.45	$19.18	0
2016-07-07	$22.45	$22.45	$22.45	$22.45	$19.18	0
2016-07-06	$22.33	$22.48	$22.30	$22.45	$19.18	12,135
2016-07-05	$23.21	$23.21	$23.10	$23.10	$19.32	975
2016-07-01	$22.59	$22.59	$22.59	$22.59	$18.90	0
2016-06-30	$22.59	$22.59	$22.59	$22.59	$18.90	0
2016-06-29	$22.59	$22.59	$22.59	$22.59	$18.90	0
2016-06-28	$22.58	$22.60	$22.58	$22.59	$18.90	4,240
2016-06-27	$21.82	$22.01	$21.82	$21.99	$18.39	12,475
2016-06-24	$24.37	$24.37	$24.37	$24.37	$20.38	0
2016-06-23	$24.37	$24.37	$24.37	$24.37	$20.38	0
2016-06-22	$24.37	$24.37	$24.37	$24.37	$20.38	6,907
2016-06-21	$24.37	$24.37	$24.37	$24.37	$20.38	0
2016-06-20	$24.37	$24.37	$24.37	$24.37	$20.38	0
2016-06-17	$24.37	$24.37	$24.37	$24.37	$20.38	0
2016-06-16	$24.37	$24.37	$24.37	$24.37	$20.38	0
2016-06-15	$24.37	$24.37	$24.37	$24.37	$20.38	0
2016-06-14	$24.37	$24.37	$24.37	$24.37	$20.38	0
2016-06-13	$24.37	$24.37	$24.37	$24.37	$20.38	0
2016-06-10	$24.37	$24.37	$24.37	$24.37	$20.38	0
2016-06-09	$24.37	$24.37	$24.37	$24.37	$20.38	0
2016-06-08	$24.38	$24.38	$24.37	$24.37	$20.38	300
2016-06-07	$23.98	$23.98	$23.98	$23.98	$20.06	0
2016-06-06	$23.98	$23.98	$23.98	$23.98	$20.06	0
2016-06-03	$23.98	$23.98	$23.98	$23.98	$20.06	0
2016-06-02	$23.98	$23.98	$23.98	$23.98	$20.06	100
2016-06-01	$24.15	$24.15	$24.15	$24.15	$20.20	0
2016-05-31	$24.15	$24.15	$24.15	$24.15	$20.20	0
2016-05-27	$24.15	$24.15	$24.15	$24.15	$20.20	0
2016-05-26	$24.15	$24.15	$24.15	$24.15	$20.20	0
2016-05-25	$24.15	$24.15	$24.15	$24.15	$20.20	100
2016-05-24	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-23	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-20	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-19	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-18	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-17	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-16	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-13	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-12	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-11	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-10	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-09	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-06	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-05	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-04	$23.83	$23.83	$23.83	$23.83	$19.93	0
2016-05-03	$23.83	$23.83	$23.83	$23.83	$19.93	249
2016-05-02	$24.44	$24.44	$24.44	$24.44	$20.44	0
2016-04-29	$24.44	$24.44	$24.44	$24.44	$20.44	0
2016-04-28	$24.44	$24.44	$24.44	$24.44	$20.44	0
2016-04-27	$24.44	$24.44	$24.44	$24.44	$20.44	0
2016-04-26	$24.44	$24.44	$24.44	$24.44	$20.44	0
2016-04-25	$24.44	$24.44	$24.44	$24.44	$20.44	249
2016-04-22	$24.53	$24.53	$24.53	$24.53	$20.52	0
2016-04-21	$24.53	$24.53	$24.53	$24.53	$20.52	0
2016-04-20	$24.53	$24.53	$24.53	$24.53	$20.52	0
2016-04-19	$24.54	$24.54	$24.53	$24.53	$20.52	3,200
2016-04-18	$24.18	$24.18	$24.18	$24.18	$20.23	0
2016-04-15	$24.18	$24.18	$24.18	$24.18	$20.23	0
2016-04-14	$24.18	$24.18	$24.18	$24.18	$20.23	300
2016-04-13	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-04-12	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-04-11	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-04-08	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-04-07	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-04-06	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-04-05	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-04-04	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-04-01	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-31	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-30	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-29	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-28	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-24	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-23	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-22	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-21	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-18	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-17	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-16	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-15	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-14	$23.82	$23.82	$23.82	$23.82	$19.92	0
2016-03-11	$23.83	$23.83	$23.82	$23.82	$19.92	1,000
2016-03-10	$23.33	$23.33	$23.33	$23.33	$19.51	0
2016-03-09	$23.33	$23.33	$23.33	$23.33	$19.51	0
2016-03-08	$23.33	$23.33	$23.33	$23.33	$19.51	0
2016-03-07	$23.33	$23.33	$23.33	$23.33	$19.51	48
2016-03-04	$23.33	$23.33	$23.33	$23.33	$19.51	0
2016-03-03	$23.33	$23.33	$23.33	$23.33	$19.51	100
2016-03-02	$22.86	$22.86	$22.86	$22.86	$19.12	0
2016-03-01	$22.86	$22.86	$22.86	$22.86	$19.12	48
2016-02-29	$22.86	$22.86	$22.86	$22.86	$19.12	0
2016-02-26	$22.86	$22.86	$22.86	$22.86	$19.12	100
2016-02-25	$22.39	$22.39	$22.39	$22.39	$18.73	0
2016-02-24	$22.20	$22.39	$22.20	$22.39	$18.73	750
2016-02-23	$22.73	$22.73	$22.73	$22.73	$19.01	200
2016-02-22	$22.90	$22.90	$22.90	$22.90	$19.15	100
2016-02-19	$22.70	$22.70	$22.70	$22.70	$18.99	0
2016-02-18	$22.70	$22.70	$22.70	$22.70	$18.99	0
2016-02-17	$22.71	$22.71	$22.70	$22.70	$18.99	1,000
2016-02-16	$22.30	$22.30	$22.30	$22.30	$18.65	500
2016-02-12	$21.79	$21.79	$21.79	$21.79	$18.23	0
2016-02-11	$21.79	$21.79	$21.79	$21.79	$18.23	0
2016-02-10	$21.79	$21.79	$21.79	$21.79	$18.23	300
2016-02-09	$22.03	$22.03	$22.03	$22.03	$18.43	0
2016-02-08	$22.03	$22.03	$22.03	$22.03	$18.43	200
2016-02-05	$22.83	$22.83	$22.83	$22.83	$19.10	0
2016-02-04	$22.83	$22.83	$22.83	$22.83	$19.10	6
2016-02-03	$22.83	$22.83	$22.83	$22.83	$19.10	0
2016-02-02	$22.83	$22.83	$22.83	$22.83	$19.10	0
2016-02-01	$22.83	$22.83	$22.83	$22.83	$19.10	0
2016-01-29	$22.83	$22.83	$22.83	$22.83	$19.10	0
2016-01-28	$22.83	$22.83	$22.83	$22.83	$19.10	0
2016-01-27	$22.83	$22.83	$22.83	$22.83	$19.10	0
2016-01-26	$22.83	$22.83	$22.83	$22.83	$19.10	3
2016-01-25	$22.83	$22.83	$22.83	$22.83	$19.10	400
2016-01-22	$22.95	$22.95	$22.95	$22.95	$19.20	100
2016-01-21	$22.58	$22.58	$22.58	$22.58	$18.89	0
2016-01-20	$22.58	$22.58	$22.58	$22.58	$18.89	0
2016-01-19	$22.58	$22.58	$22.58	$22.58	$18.89	0
2016-01-15	$22.58	$22.58	$22.58	$22.58	$18.89	400
2016-01-14	$23.43	$23.43	$23.43	$23.43	$19.60	100
2016-01-13	$23.19	$23.19	$23.19	$23.19	$19.40	0
2016-01-12	$23.19	$23.19	$23.19	$23.19	$19.40	5
2016-01-11	$23.19	$23.19	$23.19	$23.19	$19.40	0
2016-01-08	$23.28	$23.28	$23.19	$23.19	$19.40	200

BTC iShares Adaptive Currency Hedged MSCI EAFE ETF (DEFA) News Headlines

Recent BTC iShares Adaptive Currency Hedged MSCI EAFE ETF (DEFA) News

Similar Companies to BTC iShares Adaptive Currency Hedged MSCI EAFE ETF (DEFA) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

BTC iShares Adaptive Currency Hedged MSCI EAFE ETF (DEFA) Exchange: BATS