iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) (IEMXF) Stock

Data as of Aug. 21, 2025

$72.66 ($0.00) 0.00%

iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) - Daily Information

Click for more stock information on iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc).

Daily Information	Data
Date	Aug. 21, 2025
Open	$72.66
Previous Close	$72.66
High	$72.66
Low	$72.66
Adjusted Open	$72.66
Previous Adjusted Close	$72.66
Adjusted High	$72.66
Adjusted Low	$72.66

About iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) (IEMXF)

iShares VI Plc iShares Edge MSCI World Min Volatility UCITS ETF USD Acc

Invest in iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) (IEMXF)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) (IEMXF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-11	$72.66	$72.66	$72.66	$72.66	$72.66	43
2025-07-10	$72.66	$72.66	$72.66	$72.66	$72.66	4,530
2025-07-09	$72.67	$72.67	$72.67	$72.67	$72.67	131
2025-07-08	$72.80	$72.93	$72.80	$72.93	$72.93	1,619
2025-07-07	$72.66	$72.66	$72.66	$72.66	$72.66	0
2025-07-03	$72.66	$72.66	$72.66	$72.66	$72.66	29
2025-07-02	$72.66	$72.66	$72.66	$72.66	$72.66	685
2025-07-01	$72.15	$72.15	$72.15	$72.15	$72.15	0
2025-06-30	$72.15	$72.15	$72.15	$72.15	$72.15	0
2025-06-27	$72.15	$72.15	$72.15	$72.15	$72.15	18
2025-06-26	$72.15	$72.15	$72.15	$72.15	$72.15	225
2025-06-25	$72.15	$72.15	$72.15	$72.15	$72.15	568
2025-06-24	$72.66	$72.66	$72.66	$72.66	$72.66	1,737
2025-06-23	$72.66	$72.66	$72.66	$72.66	$72.66	0
2025-06-20	$72.66	$72.66	$72.66	$72.66	$72.66	0
2025-06-18	$72.66	$72.66	$72.66	$72.66	$72.66	0
2025-06-17	$72.66	$72.66	$72.66	$72.66	$72.66	67
2025-06-16	$72.66	$72.66	$72.66	$72.66	$72.66	0
2025-06-13	$72.66	$72.66	$72.66	$72.66	$72.66	987
2025-06-12	$72.76	$72.76	$72.76	$72.76	$72.76	0
2025-06-11	$72.76	$72.76	$72.76	$72.76	$72.76	136
2025-06-10	$72.55	$72.76	$72.55	$72.76	$72.76	642
2025-06-09	$72.88	$72.88	$72.88	$72.88	$72.88	0
2025-06-06	$72.88	$72.88	$72.88	$72.88	$72.88	118
2025-06-05	$72.62	$72.62	$72.62	$72.62	$72.62	1,100
2025-06-04	$72.65	$72.65	$72.65	$72.65	$72.65	37
2025-06-03	$72.65	$72.65	$72.65	$72.65	$72.65	433
2025-06-02	$72.78	$72.78	$72.78	$72.78	$72.78	2,907
2025-05-30	$72.69	$72.69	$72.24	$72.24	$72.24	1,749
2025-05-29	$72.15	$72.43	$72.15	$72.43	$72.43	13,156
2025-05-28	$72.70	$72.70	$72.70	$72.70	$72.70	1,638
2025-05-27	$72.74	$72.74	$72.53	$72.53	$72.53	402
2025-05-23	$72.32	$72.32	$72.32	$72.32	$72.32	40
2025-05-22	$72.32	$72.32	$72.32	$72.32	$72.32	455
2025-05-21	$72.31	$72.31	$72.31	$72.31	$72.31	243
2025-05-20	$73.03	$73.08	$73.03	$73.08	$73.08	314
2025-05-19	$70.62	$70.62	$70.62	$70.62	$70.62	83
2025-05-16	$70.62	$70.62	$70.62	$70.62	$70.62	36
2025-05-15	$70.62	$70.62	$70.62	$70.62	$70.62	0
2025-05-14	$70.78	$70.78	$70.62	$70.62	$70.62	763
2025-05-13	$72.67	$72.67	$72.67	$72.67	$72.67	75
2025-05-12	$72.67	$72.67	$72.67	$72.67	$72.67	0
2025-05-09	$72.67	$72.67	$72.67	$72.67	$72.67	0
2025-05-08	$72.67	$72.67	$72.67	$72.67	$72.67	0
2025-05-07	$72.67	$72.67	$72.67	$72.67	$72.67	63
2025-05-06	$72.67	$72.67	$72.67	$72.67	$72.67	1,414
2025-05-05	$71.00	$71.00	$71.00	$71.00	$71.00	0
2025-05-02	$71.00	$71.00	$71.00	$71.00	$71.00	7
2025-05-01	$71.00	$71.00	$71.00	$71.00	$71.00	0
2025-04-30	$71.00	$71.00	$71.00	$71.00	$71.00	0
2025-04-29	$71.00	$71.00	$71.00	$71.00	$71.00	22
2025-04-28	$71.00	$71.00	$71.00	$71.00	$71.00	812
2025-04-25	$70.39	$70.39	$70.39	$70.39	$70.39	313
2025-04-24	$70.95	$71.08	$70.95	$71.08	$71.08	14,289
2025-04-23	$70.66	$70.66	$70.66	$70.66	$70.66	0
2025-04-22	$70.66	$70.66	$70.66	$70.66	$70.66	0
2025-04-21	$70.66	$70.66	$70.66	$70.66	$70.66	0
2025-04-17	$70.65	$70.66	$70.65	$70.66	$70.66	207
2025-04-16	$70.68	$70.68	$70.68	$70.68	$70.68	0
2025-04-15	$70.68	$70.68	$70.68	$70.68	$70.68	0
2025-04-14	$70.68	$70.68	$70.68	$70.68	$70.68	657
2025-04-11	$68.69	$68.69	$68.69	$68.69	$68.69	0
2025-04-10	$68.69	$68.69	$68.69	$68.69	$68.69	950
2025-04-09	$65.85	$66.63	$65.85	$66.63	$66.63	1,498
2025-04-08	$69.73	$69.73	$69.73	$69.73	$69.73	0
2025-04-07	$69.73	$69.73	$69.73	$69.73	$69.73	0
2025-04-04	$69.73	$69.73	$69.73	$69.73	$69.73	359
2025-04-03	$72.13	$72.30	$71.83	$71.92	$71.92	7,202
2025-04-02	$71.00	$71.00	$71.00	$71.00	$71.00	0
2025-04-01	$71.00	$71.00	$71.00	$71.00	$71.00	17
2025-03-31	$71.00	$71.00	$71.00	$71.00	$71.00	276
2025-03-28	$71.35	$71.35	$71.35	$71.35	$71.35	0
2025-03-27	$71.35	$71.35	$71.35	$71.35	$71.35	895
2025-03-26	$71.08	$71.08	$70.68	$70.68	$70.68	6,191
2025-03-25	$70.99	$71.11	$70.98	$70.98	$70.98	1,087
2025-03-24	$70.80	$70.85	$70.80	$70.85	$70.85	863
2025-03-21	$71.03	$71.03	$71.03	$71.03	$71.03	0
2025-03-20	$71.03	$71.03	$71.03	$71.03	$71.03	0
2025-03-19	$71.03	$71.03	$71.03	$71.03	$71.03	51
2025-03-18	$71.04	$71.04	$71.03	$71.03	$71.03	384
2025-03-17	$70.97	$70.97	$70.97	$70.97	$70.97	1,596
2025-03-14	$70.27	$70.27	$70.27	$70.27	$70.27	1,183
2025-03-13	$69.49	$69.49	$69.49	$69.49	$69.49	60
2025-03-12	$69.76	$69.76	$69.49	$69.49	$69.49	1,881
2025-03-11	$70.42	$70.67	$70.42	$70.67	$70.67	2,546
2025-03-10	$71.46	$71.46	$71.46	$71.46	$71.46	920
2025-03-07	$70.94	$70.94	$70.94	$70.94	$70.94	0
2025-03-06	$70.60	$70.94	$70.60	$70.94	$70.94	1,972
2025-03-05	$71.19	$71.19	$71.06	$71.06	$71.06	3,225
2025-03-04	$70.75	$70.75	$70.75	$70.75	$70.75	0
2025-03-03	$70.75	$70.75	$70.75	$70.75	$70.75	70
2025-02-28	$70.75	$70.75	$70.75	$70.75	$70.75	0
2025-02-27	$70.75	$70.75	$70.75	$70.75	$70.75	1,620
2025-02-26	$70.95	$70.95	$70.95	$70.95	$70.95	0
2025-02-25	$70.94	$70.95	$70.94	$70.95	$70.95	905
2025-02-24	$70.05	$70.05	$70.05	$70.05	$70.05	31
2025-02-21	$69.85	$70.05	$69.85	$70.05	$70.05	5,264
2025-02-20	$70.03	$70.03	$70.03	$70.03	$70.03	0
2025-02-19	$70.03	$70.03	$70.03	$70.03	$70.03	0
2025-02-18	$70.03	$70.03	$70.03	$70.03	$70.03	50
2025-02-14	$70.03	$70.03	$70.03	$70.03	$70.03	272
2025-02-13	$69.30	$69.30	$69.30	$69.30	$69.30	0
2025-02-12	$69.30	$69.30	$69.30	$69.30	$69.30	0
2025-02-11	$69.30	$69.30	$69.30	$69.30	$69.30	0
2025-02-10	$69.22	$69.22	$69.22	$69.22	$69.22	151
2025-02-07	$69.22	$69.22	$69.22	$69.22	$69.22	0
2025-02-06	$69.22	$69.22	$69.22	$69.22	$69.22	0
2025-02-05	$69.22	$69.22	$69.22	$69.22	$69.22	151
2025-02-04	$68.39	$68.39	$68.39	$68.39	$68.39	0
2025-02-03	$68.39	$68.39	$68.39	$68.39	$68.39	0
2025-01-31	$68.39	$68.39	$68.39	$68.39	$68.39	0
2025-01-30	$68.39	$68.39	$68.39	$68.39	$68.39	0
2025-01-29	$68.39	$68.39	$68.39	$68.39	$68.39	0
2025-01-28	$68.39	$68.39	$68.39	$68.39	$68.39	736
2025-01-27	$68.06	$68.12	$67.86	$67.86	$67.86	7,561
2025-01-24	$67.11	$67.11	$67.11	$67.11	$67.11	0
2025-01-23	$67.11	$67.11	$67.11	$67.11	$67.11	1,032
2025-01-22	$67.52	$67.52	$67.52	$67.52	$67.52	0
2025-01-21	$67.25	$67.52	$67.25	$67.52	$67.52	417
2025-01-17	$65.33	$65.33	$65.33	$65.33	$65.33	0
2025-01-16	$65.33	$65.33	$65.33	$65.33	$65.33	0
2025-01-15	$65.33	$65.33	$65.33	$65.33	$65.33	0
2025-01-14	$65.33	$65.33	$65.33	$65.33	$65.33	0
2025-01-13	$65.33	$65.33	$65.33	$65.33	$65.33	1,170
2025-01-10	$66.32	$66.32	$66.32	$66.32	$66.32	0
2025-01-08	$66.32	$66.32	$66.32	$66.32	$66.32	4,613
2025-01-07	$66.32	$66.32	$66.32	$66.32	$66.32	0
2025-01-06	$66.14	$66.33	$66.14	$66.32	$66.32	3,084
2025-01-03	$66.30	$66.30	$66.30	$66.30	$66.30	450
2025-01-02	$66.38	$66.38	$66.37	$66.37	$66.37	31,277
2024-12-31	$66.33	$66.33	$66.33	$66.33	$66.33	870
2024-12-30	$66.05	$66.09	$65.92	$65.92	$65.92	1,296
2024-12-27	$66.40	$66.40	$66.40	$66.40	$66.40	0
2024-12-26	$66.40	$66.40	$66.40	$66.40	$66.40	0
2024-12-24	$66.40	$66.40	$66.40	$66.40	$66.40	0
2024-12-23	$66.40	$66.40	$66.40	$66.40	$66.40	0
2024-12-20	$66.19	$66.40	$66.19	$66.40	$66.40	3,554
2024-12-19	$65.92	$65.92	$65.92	$65.92	$65.92	1,715
2024-12-18	$67.53	$67.53	$67.53	$67.53	$67.53	59
2024-12-17	$67.53	$67.53	$67.53	$67.53	$67.53	278
2024-12-16	$68.68	$68.68	$68.68	$68.68	$68.68	0
2024-12-13	$68.68	$68.68	$68.68	$68.68	$68.68	0
2024-12-12	$68.68	$68.68	$68.68	$68.68	$68.68	0
2024-12-11	$68.68	$68.68	$68.68	$68.68	$68.68	0
2024-12-10	$68.62	$68.68	$68.62	$68.68	$68.68	317
2024-12-09	$69.58	$69.58	$69.58	$69.58	$69.58	0
2024-12-06	$69.58	$69.58	$69.58	$69.58	$69.58	1,164
2024-12-05	$69.58	$69.58	$69.58	$69.58	$69.58	497
2024-12-04	$68.99	$68.99	$68.99	$68.99	$68.99	0
2024-12-03	$68.99	$68.99	$68.99	$68.99	$68.99	0
2024-12-02	$68.99	$68.99	$68.99	$68.99	$68.99	0
2024-11-27	$68.99	$68.99	$68.99	$68.99	$68.99	0
2024-11-26	$68.99	$68.99	$68.99	$68.99	$68.99	0
2024-11-25	$68.99	$68.99	$68.99	$68.99	$68.99	3,700
2024-11-22	$68.36	$68.63	$68.36	$68.63	$68.63	2,837
2024-11-21	$67.97	$67.97	$67.97	$67.97	$67.97	0
2024-11-20	$67.97	$67.97	$67.97	$67.97	$67.97	0
2024-11-19	$67.97	$67.97	$67.97	$67.97	$67.97	0
2024-11-18	$67.97	$67.97	$67.97	$67.97	$67.97	584
2024-11-15	$68.47	$68.47	$68.47	$68.47	$68.47	0
2024-11-14	$68.47	$68.47	$68.47	$68.47	$68.47	0
2024-11-13	$68.46	$68.47	$68.45	$68.47	$68.47	6,785
2024-11-12	$69.05	$69.05	$69.05	$69.05	$69.05	0
2024-11-11	$69.05	$69.05	$69.05	$69.05	$69.05	47
2024-11-08	$69.05	$69.05	$69.05	$69.05	$69.05	30
2024-11-07	$69.05	$69.05	$69.05	$69.05	$69.05	602
2024-11-06	$68.10	$68.10	$68.10	$68.10	$68.10	160,155
2024-11-05	$67.77	$67.77	$67.77	$67.77	$67.77	1,860
2024-11-04	$67.41	$67.41	$67.41	$67.41	$67.41	123
2024-11-01	$67.44	$67.44	$67.44	$67.44	$67.44	336
2024-10-31	$69.56	$69.56	$69.56	$69.56	$69.56	0
2024-10-30	$69.56	$69.56	$69.56	$69.56	$69.56	0
2024-10-29	$69.56	$69.56	$69.56	$69.56	$69.56	150
2024-10-28	$69.56	$69.56	$69.56	$69.56	$69.56	115
2024-10-25	$69.56	$69.56	$69.56	$69.56	$69.56	39
2024-10-24	$69.56	$69.56	$69.56	$69.56	$69.56	454
2024-10-23	$69.56	$69.56	$69.56	$69.56	$69.56	3,665
2024-10-22	$69.56	$69.56	$69.56	$69.56	$69.56	0
2024-10-21	$69.56	$69.56	$69.56	$69.56	$69.56	50
2024-10-18	$69.56	$69.56	$69.56	$69.56	$69.56	0
2024-10-17	$69.56	$69.56	$69.56	$69.56	$69.56	3,126
2024-10-16	$68.96	$68.96	$68.96	$68.96	$68.96	0
2024-10-15	$68.96	$68.96	$68.96	$68.96	$68.96	0
2024-10-14	$68.96	$68.96	$68.96	$68.96	$68.96	0
2024-10-11	$68.96	$68.96	$68.96	$68.96	$68.96	0
2024-10-10	$68.96	$68.96	$68.96	$68.96	$68.96	0
2024-10-09	$68.96	$68.96	$68.96	$68.96	$68.96	0
2024-10-08	$68.96	$68.96	$68.96	$68.96	$68.96	8,194
2024-10-07	$68.96	$68.96	$68.96	$68.96	$68.96	0
2024-10-04	$68.96	$68.96	$68.96	$68.96	$68.96	332
2024-10-03	$68.96	$68.96	$68.96	$68.96	$68.96	0
2024-10-02	$68.96	$68.96	$68.96	$68.96	$68.96	0
2024-10-01	$68.96	$68.96	$68.96	$68.96	$68.96	3,427
2024-09-30	$68.96	$68.96	$68.96	$68.96	$68.96	0
2024-09-27	$68.96	$68.96	$68.96	$68.96	$68.96	2,715
2024-09-26	$68.96	$68.96	$68.96	$68.96	$68.96	43
2024-09-25	$68.96	$68.96	$68.96	$68.96	$68.96	248
2024-09-24	$68.96	$68.96	$68.96	$68.96	$68.96	0
2024-09-23	$68.96	$68.96	$68.96	$68.96	$68.96	0
2024-09-20	$68.82	$68.96	$68.82	$68.96	$68.96	191,432
2024-09-19	$68.58	$68.58	$68.58	$68.58	$68.58	0
2024-09-18	$68.58	$68.58	$68.58	$68.58	$68.58	212
2024-09-17	$68.58	$68.58	$68.58	$68.58	$68.58	0
2024-09-16	$68.58	$68.58	$68.58	$68.58	$68.58	0
2024-09-13	$68.58	$68.58	$68.58	$68.58	$68.58	19,824
2024-09-12	$68.58	$68.58	$68.58	$68.58	$68.58	0
2024-09-11	$68.58	$68.58	$68.58	$68.58	$68.58	0
2024-09-10	$68.58	$68.58	$68.58	$68.58	$68.58	17
2024-09-09	$68.58	$68.58	$68.58	$68.58	$68.58	450
2024-09-06	$68.58	$68.58	$68.58	$68.58	$68.58	0
2024-09-05	$68.58	$68.58	$68.58	$68.58	$68.58	0
2024-09-04	$68.58	$68.58	$68.58	$68.58	$68.58	0
2024-09-03	$68.58	$68.58	$68.58	$68.58	$68.58	4,500
2024-08-30	$68.58	$68.58	$68.58	$68.58	$68.58	215
2024-08-29	$68.40	$68.40	$68.40	$68.40	$68.40	0
2024-08-28	$68.40	$68.40	$68.40	$68.40	$68.40	385
2024-08-27	$68.40	$68.40	$68.40	$68.40	$68.40	2,719
2024-08-26	$67.83	$67.83	$67.83	$67.83	$67.83	0
2024-08-23	$67.83	$67.83	$67.83	$67.83	$67.83	4,889
2024-08-22	$64.26	$64.26	$64.26	$64.26	$64.26	513
2024-08-21	$64.26	$64.26	$64.26	$64.26	$64.26	748
2024-08-20	$64.26	$64.26	$64.26	$64.26	$64.26	1,507
2024-08-19	$64.26	$64.26	$64.26	$64.26	$64.26	0
2024-08-16	$64.26	$64.26	$64.26	$64.26	$64.26	0
2024-08-15	$64.26	$64.26	$64.26	$64.26	$64.26	0
2024-08-14	$64.26	$64.26	$64.26	$64.26	$64.26	340
2024-08-13	$64.26	$64.26	$64.26	$64.26	$64.26	55
2024-08-12	$64.26	$64.26	$64.26	$64.26	$64.26	0
2024-08-09	$64.26	$64.26	$64.26	$64.26	$64.26	0
2024-08-08	$64.26	$64.26	$64.26	$64.26	$64.26	0
2024-08-07	$64.26	$64.26	$64.26	$64.26	$64.26	7,675
2024-08-06	$64.26	$64.26	$64.26	$64.26	$64.26	1,341
2024-08-05	$63.01	$63.01	$63.01	$63.01	$63.01	7,096
2024-08-02	$63.01	$63.01	$63.01	$63.01	$63.01	6,831
2024-08-01	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-31	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-30	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-29	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-26	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-25	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-24	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-23	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-22	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-19	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-18	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-17	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-16	$63.01	$63.01	$63.01	$63.01	$63.01	6,294
2024-07-15	$63.01	$63.01	$63.01	$63.01	$63.01	12,576
2024-07-12	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-11	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-10	$63.01	$63.01	$63.01	$63.01	$63.01	1,086
2024-07-09	$63.01	$63.01	$63.01	$63.01	$63.01	8,496
2024-07-08	$63.01	$63.01	$63.01	$63.01	$63.01	1,920
2024-07-05	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-03	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-02	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-07-01	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-06-28	$63.01	$63.01	$63.01	$63.01	$63.01	7,358
2024-06-27	$63.01	$63.01	$63.01	$63.01	$63.01	8,858
2024-06-26	$63.01	$63.01	$63.01	$63.01	$63.01	2,305
2024-06-25	$63.01	$63.01	$63.01	$63.01	$63.01	0
2024-06-24	$63.01	$63.01	$63.01	$63.01	$63.01	1,985
2024-06-21	$61.86	$61.86	$61.86	$61.86	$61.86	0
2024-06-20	$61.86	$61.86	$61.86	$61.86	$61.86	0
2024-06-18	$61.86	$61.86	$61.86	$61.86	$61.86	0
2024-06-17	$61.86	$61.86	$61.86	$61.86	$61.86	537
2024-06-14	$61.86	$61.86	$61.86	$61.86	$61.86	580
2024-06-13	$62.26	$62.26	$62.26	$62.26	$62.26	0
2024-06-12	$62.26	$62.26	$62.26	$62.26	$62.26	742
2024-06-11	$62.26	$62.26	$62.26	$62.26	$62.26	1,255
2024-06-10	$62.15	$62.15	$62.15	$62.15	$62.15	2,750
2024-06-07	$61.49	$61.49	$61.49	$61.49	$61.49	114
2024-06-06	$61.49	$61.49	$61.49	$61.49	$61.49	0
2024-06-05	$61.49	$61.49	$61.49	$61.49	$61.49	0
2024-06-04	$61.49	$61.49	$61.49	$61.49	$61.49	0
2024-06-03	$61.49	$61.49	$61.49	$61.49	$61.49	48
2024-05-31	$61.49	$61.49	$61.49	$61.49	$61.49	325
2024-05-30	$61.49	$61.49	$61.49	$61.49	$61.49	588
2024-05-29	$61.03	$61.17	$61.03	$61.17	$61.17	1,572
2024-05-28	$62.50	$62.50	$62.50	$62.50	$62.50	0
2024-05-24	$62.50	$62.50	$62.50	$62.50	$62.50	0
2024-05-23	$62.50	$62.50	$62.50	$62.50	$62.50	0
2024-05-22	$62.50	$62.50	$62.50	$62.50	$62.50	496
2024-05-21	$62.87	$62.87	$62.87	$62.87	$62.87	2,000
2024-05-20	$62.87	$62.87	$62.87	$62.87	$62.87	0
2024-05-17	$62.88	$62.88	$62.85	$62.87	$62.87	827
2024-05-16	$62.77	$62.77	$62.77	$62.77	$62.77	0
2024-05-15	$62.58	$62.77	$62.58	$62.77	$62.77	2,994
2024-05-14	$61.30	$61.30	$61.30	$61.30	$61.30	0
2024-05-13	$61.30	$61.30	$61.30	$61.30	$61.30	0
2024-05-10	$61.30	$61.30	$61.30	$61.30	$61.30	0
2024-05-09	$61.30	$61.30	$61.30	$61.30	$61.30	0
2024-05-08	$61.30	$61.30	$61.30	$61.30	$61.30	0
2024-05-07	$61.30	$61.30	$61.30	$61.30	$61.30	0
2024-05-06	$61.30	$61.30	$61.30	$61.30	$61.30	300
2024-05-03	$60.77	$60.77	$60.77	$60.77	$60.77	0
2024-05-02	$60.77	$60.77	$60.77	$60.77	$60.77	245
2024-05-01	$60.77	$60.77	$60.77	$60.77	$60.77	2,580
2024-04-30	$60.94	$60.94	$60.94	$60.94	$60.94	0
2024-04-29	$60.94	$60.94	$60.94	$60.94	$60.94	65
2024-04-26	$60.94	$60.94	$60.94	$60.94	$60.94	0
2024-04-25	$60.94	$60.94	$60.94	$60.94	$60.94	299
2024-04-24	$60.70	$60.70	$60.70	$60.70	$60.70	0
2024-04-23	$60.70	$60.70	$60.70	$60.70	$60.70	0
2024-04-22	$60.70	$60.70	$60.70	$60.70	$60.70	41
2024-04-19	$60.70	$60.70	$60.70	$60.70	$60.70	1,000
2024-04-18	$60.44	$60.44	$60.44	$60.44	$60.44	0
2024-04-17	$60.40	$60.44	$60.28	$60.44	$60.44	18,680
2024-04-16	$61.00	$61.00	$61.00	$61.00	$61.00	10,047
2024-04-15	$61.00	$61.00	$61.00	$61.00	$61.00	0
2024-04-12	$61.07	$61.07	$61.00	$61.00	$61.00	10,047
2024-04-11	$61.19	$61.19	$61.14	$61.16	$61.16	10,422
2024-04-10	$62.07	$62.07	$62.07	$62.07	$62.07	38
2024-04-09	$62.70	$62.70	$62.70	$62.70	$62.70	800
2024-04-08	$62.70	$62.70	$62.70	$62.70	$62.70	0
2024-04-05	$62.70	$62.70	$62.70	$62.70	$62.70	0
2024-04-04	$63.03	$63.03	$63.03	$63.03	$63.03	25
2024-04-03	$63.03	$63.03	$63.03	$63.03	$63.03	0
2024-04-02	$63.03	$63.03	$63.03	$63.03	$63.03	0
2024-04-01	$63.03	$63.03	$63.03	$63.03	$63.03	25
2024-03-28	$63.03	$63.03	$63.03	$63.03	$63.03	9,390
2024-03-27	$62.57	$62.57	$62.57	$62.57	$62.57	0
2024-03-26	$62.57	$62.57	$62.57	$62.57	$62.57	775
2024-03-25	$62.51	$62.51	$62.51	$62.51	$62.51	0
2024-03-22	$62.83	$62.83	$62.50	$62.51	$62.51	1,829
2024-03-21	$62.40	$62.40	$62.40	$62.40	$62.40	0
2024-03-20	$62.40	$62.40	$62.40	$62.40	$62.40	160
2024-03-19	$62.39	$62.39	$62.39	$62.39	$62.39	0
2024-03-18	$62.39	$62.39	$62.39	$62.39	$62.39	0
2024-03-15	$62.35	$62.39	$62.35	$62.39	$62.39	12,796
2024-03-14	$62.31	$62.31	$62.31	$62.31	$62.31	353
2024-03-13	$62.31	$62.31	$62.31	$62.31	$62.31	0
2024-03-12	$62.15	$62.15	$62.15	$62.15	$62.15	222
2024-03-11	$62.15	$62.15	$62.15	$62.15	$62.15	222
2024-03-08	$62.34	$62.34	$62.34	$62.34	$62.34	300
2024-03-07	$61.97	$61.97	$61.97	$61.97	$61.97	0
2024-03-06	$61.97	$61.97	$61.97	$61.97	$61.97	1,345
2024-03-05	$61.68	$61.68	$61.68	$61.68	$61.68	120
2024-03-04	$61.45	$61.45	$61.45	$61.45	$61.45	0
2024-03-01	$61.45	$61.45	$61.45	$61.45	$61.45	0
2024-02-29	$61.45	$61.45	$61.45	$61.45	$61.45	0
2024-02-28	$61.45	$61.45	$61.45	$61.45	$61.45	618
2024-02-27	$60.89	$60.89	$60.89	$60.89	$60.89	0
2024-02-26	$60.89	$60.89	$60.89	$60.89	$60.89	65
2024-02-23	$60.89	$60.89	$60.89	$60.89	$60.89	0
2024-02-22	$60.89	$60.89	$60.89	$60.89	$60.89	0
2024-02-21	$60.89	$60.89	$60.89	$60.89	$60.89	0
2024-02-20	$60.98	$60.98	$60.89	$60.89	$60.89	5,178
2024-02-16	$60.05	$60.05	$60.05	$60.05	$60.05	492
2024-02-15	$60.05	$60.05	$60.05	$60.05	$60.05	0
2024-02-14	$60.34	$60.34	$60.05	$60.05	$60.05	804
2024-02-13	$60.28	$60.48	$59.92	$59.92	$59.92	17,581
2024-02-12	$60.58	$60.58	$60.58	$60.58	$60.58	0
2024-02-09	$60.61	$60.61	$60.58	$60.58	$60.58	1,933
2024-02-08	$60.56	$60.81	$60.50	$60.81	$60.81	10,235
2024-02-07	$60.70	$60.70	$60.70	$60.70	$60.70	0
2024-02-06	$60.70	$60.70	$60.70	$60.70	$60.70	0
2024-02-05	$60.70	$60.70	$60.70	$60.70	$60.70	383
2024-02-02	$61.08	$61.08	$61.02	$61.02	$61.02	3,211
2024-02-01	$61.07	$61.07	$61.07	$61.07	$61.07	383
2024-01-31	$61.33	$61.33	$61.33	$61.33	$61.33	270
2024-01-30	$60.41	$60.41	$60.41	$60.41	$60.41	0
2024-01-29	$60.41	$60.41	$60.41	$60.41	$60.41	0
2024-01-26	$60.41	$60.41	$60.41	$60.41	$60.41	31
2024-01-25	$60.41	$60.41	$60.41	$60.41	$60.41	0
2024-01-24	$60.41	$60.41	$60.41	$60.41	$60.41	84
2024-01-23	$60.68	$60.68	$60.41	$60.41	$60.41	31,002
2024-01-22	$60.74	$60.74	$60.69	$60.69	$60.69	4,512
2024-01-19	$60.12	$60.12	$60.12	$60.12	$60.12	50
2024-01-18	$60.12	$60.12	$60.12	$60.12	$60.12	2,948
2024-01-17	$60.32	$60.32	$60.32	$60.32	$60.32	595
2024-01-16	$60.40	$60.54	$60.39	$60.39	$60.39	3,882
2024-01-12	$59.82	$59.82	$59.82	$59.82	$59.82	0
2024-01-11	$60.06	$60.06	$59.82	$59.82	$59.82	3,399
2024-01-10	$59.84	$59.84	$59.84	$59.84	$59.84	0
2024-01-09	$59.84	$59.84	$59.84	$59.84	$59.84	584
2024-01-08	$59.92	$59.92	$59.92	$59.92	$59.92	802
2024-01-05	$59.92	$59.92	$59.92	$59.92	$59.92	1,271
2024-01-04	$59.92	$59.92	$59.92	$59.92	$59.92	0
2024-01-03	$59.92	$59.92	$59.92	$59.92	$59.92	0
2024-01-02	$59.92	$59.92	$59.92	$59.92	$59.92	1,271
2023-12-29	$59.69	$59.69	$59.69	$59.69	$59.69	1,690
2023-12-28	$59.33	$59.33	$59.33	$59.33	$59.33	0
2023-12-27	$59.07	$59.07	$59.07	$59.07	$59.07	374
2023-12-26	$59.07	$59.07	$59.07	$59.07	$59.07	0
2023-12-22	$59.07	$59.07	$59.07	$59.07	$59.07	0
2023-12-21	$59.07	$59.07	$59.07	$59.07	$59.07	0
2023-12-20	$59.07	$59.07	$59.07	$59.07	$59.07	0
2023-12-19	$59.07	$59.07	$59.07	$59.07	$59.07	374
2023-12-18	$58.47	$58.47	$58.47	$58.47	$58.47	35
2023-12-15	$58.47	$58.47	$58.47	$58.47	$58.47	1,153
2023-12-14	$59.47	$59.47	$59.47	$59.47	$59.47	4,886
2023-12-13	$58.97	$58.97	$58.97	$58.97	$58.97	0
2023-12-12	$58.97	$58.97	$58.97	$58.97	$58.97	984
2023-12-11	$58.63	$59.02	$58.63	$59.02	$59.02	931
2023-12-08	$58.58	$58.58	$58.58	$58.58	$58.58	1,444
2023-12-07	$58.42	$58.42	$58.42	$58.42	$58.42	0
2023-12-06	$58.42	$58.42	$58.42	$58.42	$58.42	0
2023-12-05	$58.50	$58.53	$58.42	$58.42	$58.42	11,907
2023-12-04	$58.54	$58.71	$58.52	$58.71	$58.71	11,778
2023-12-01	$57.82	$57.82	$57.82	$57.82	$57.82	0
2023-11-30	$57.82	$57.82	$57.82	$57.82	$57.82	1,267
2023-11-29	$57.90	$57.90	$57.90	$57.90	$57.90	0
2023-11-28	$57.90	$57.90	$57.90	$57.90	$57.90	93
2023-11-27	$57.90	$57.90	$57.90	$57.90	$57.90	0
2023-11-24	$57.92	$57.92	$57.90	$57.90	$57.90	600
2023-11-22	$57.30	$57.30	$57.30	$57.30	$57.30	14,952
2023-11-21	$57.30	$57.30	$57.30	$57.30	$57.30	0
2023-11-20	$57.30	$57.30	$57.30	$57.30	$57.30	88
2023-11-17	$57.30	$57.30	$57.30	$57.30	$57.30	0
2023-11-16	$57.30	$57.30	$57.30	$57.30	$57.30	87
2023-11-15	$57.30	$57.30	$57.30	$57.30	$57.30	437
2023-11-14	$57.10	$57.10	$57.10	$57.10	$57.10	340
2023-11-13	$56.28	$56.28	$56.28	$56.28	$56.28	0
2023-11-10	$56.28	$56.28	$56.28	$56.28	$56.28	0
2023-11-09	$56.28	$56.28	$56.28	$56.28	$56.28	1,014
2023-11-08	$56.07	$56.07	$56.07	$56.07	$56.07	0
2023-11-07	$56.07	$56.07	$56.07	$56.07	$56.07	0
2023-11-06	$56.07	$56.07	$56.07	$56.07	$56.07	0
2023-11-03	$56.07	$56.07	$56.07	$56.07	$56.07	0
2023-11-02	$56.07	$56.07	$56.07	$56.07	$56.07	559
2023-11-01	$55.09	$55.09	$55.09	$55.09	$55.09	0
2023-10-31	$55.09	$55.09	$55.09	$55.09	$55.09	0
2023-10-30	$55.09	$55.09	$55.09	$55.09	$55.09	0
2023-10-27	$55.09	$55.09	$55.09	$55.09	$55.09	0
2023-10-26	$54.89	$55.09	$54.89	$55.09	$55.09	873
2023-10-25	$55.10	$55.62	$55.06	$55.62	$55.62	8,131
2023-10-24	$54.96	$54.96	$54.96	$54.96	$54.96	0
2023-10-23	$54.96	$54.96	$54.96	$54.96	$54.96	509
2023-10-20	$56.16	$56.16	$56.16	$56.16	$56.16	126
2023-10-19	$56.16	$56.16	$56.16	$56.16	$56.16	0
2023-10-18	$56.16	$56.16	$56.16	$56.16	$56.16	0
2023-10-17	$56.16	$56.16	$56.16	$56.16	$56.16	0
2023-10-16	$56.16	$56.16	$56.16	$56.16	$56.16	21
2023-10-13	$56.16	$56.16	$56.16	$56.16	$56.16	0
2023-10-12	$56.25	$56.25	$56.16	$56.16	$56.16	305
2023-10-11	$55.99	$55.99	$55.99	$55.99	$55.99	408
2023-10-10	$54.62	$54.62	$54.62	$54.62	$54.62	0
2023-10-09	$54.62	$54.62	$54.62	$54.62	$54.62	0
2023-10-06	$54.62	$54.62	$54.62	$54.62	$54.62	0
2023-10-05	$54.62	$54.62	$54.62	$54.62	$54.62	0
2023-10-04	$55.02	$55.02	$54.62	$54.62	$54.62	1,241
2023-10-03	$56.48	$56.48	$56.48	$56.48	$56.48	0
2023-10-02	$56.48	$56.48	$56.48	$56.48	$56.48	0
2023-09-29	$56.48	$56.48	$56.48	$56.48	$56.48	0
2023-09-28	$56.48	$56.48	$56.48	$56.48	$56.48	0
2023-09-27	$56.48	$56.48	$56.48	$56.48	$56.48	176
2023-09-26	$56.70	$56.70	$56.70	$56.70	$56.70	0
2023-09-25	$56.70	$56.70	$56.70	$56.70	$56.70	1,000
2023-09-22	$57.09	$57.09	$57.09	$57.09	$57.09	331
2023-09-21	$57.86	$57.86	$57.86	$57.86	$57.86	11
2023-09-20	$57.86	$57.86	$57.86	$57.86	$57.86	4,104
2023-09-19	$57.46	$57.46	$57.46	$57.46	$57.46	0
2023-09-18	$57.46	$57.46	$57.46	$57.46	$57.46	0
2023-09-15	$57.46	$57.46	$57.46	$57.46	$57.46	0
2023-09-14	$57.46	$57.46	$57.46	$57.46	$57.46	0
2023-09-13	$57.46	$57.46	$57.46	$57.46	$57.46	398
2023-09-12	$57.22	$57.22	$57.22	$57.22	$57.22	0
2023-09-11	$57.22	$57.22	$57.22	$57.22	$57.22	0
2023-09-08	$57.22	$57.22	$57.22	$57.22	$57.22	174
2023-09-07	$57.15	$57.15	$57.15	$57.15	$57.15	19
2023-09-06	$57.15	$57.15	$57.15	$57.15	$57.15	0
2023-09-05	$57.12	$57.15	$57.12	$57.15	$57.15	2,182
2023-09-01	$57.50	$57.50	$57.50	$57.50	$57.50	854
2023-08-31	$57.42	$57.42	$57.42	$57.42	$57.42	0
2023-08-30	$57.42	$57.42	$57.42	$57.42	$57.42	0
2023-08-29	$57.42	$57.42	$57.42	$57.42	$57.42	1,245
2023-08-28	$56.41	$56.41	$56.41	$56.41	$56.41	0
2023-08-25	$56.41	$56.41	$56.41	$56.41	$56.41	0
2023-08-24	$56.41	$56.41	$56.41	$56.41	$56.41	0
2023-08-23	$56.41	$56.41	$56.41	$56.41	$56.41	0
2023-08-22	$56.42	$56.66	$56.41	$56.41	$56.41	1,114
2023-08-21	$56.55	$56.55	$56.55	$56.55	$56.55	53
2023-08-18	$56.55	$56.55	$56.55	$56.55	$56.55	521
2023-08-17	$57.86	$57.86	$57.86	$57.86	$57.86	143
2023-08-16	$57.86	$57.86	$57.86	$57.86	$57.86	0
2023-08-15	$57.86	$57.86	$57.86	$57.86	$57.86	0
2023-08-14	$57.54	$57.86	$57.54	$57.86	$57.86	1,240
2023-08-11	$58.06	$58.06	$58.06	$58.06	$58.06	0
2023-08-10	$58.06	$58.06	$58.06	$58.06	$58.06	2,197
2023-08-09	$57.50	$57.95	$57.50	$57.95	$57.95	787
2023-08-08	$57.39	$57.39	$57.39	$57.39	$57.39	0
2023-08-07	$57.39	$57.39	$57.39	$57.39	$57.39	0
2023-08-04	$57.39	$57.39	$57.39	$57.39	$57.39	191
2023-08-03	$57.58	$57.58	$57.58	$57.58	$57.58	172
2023-08-02	$57.88	$57.88	$57.88	$57.88	$57.88	77
2023-08-01	$57.88	$57.88	$57.88	$57.88	$57.88	2,237
2023-07-31	$58.66	$58.66	$58.66	$58.66	$58.66	0
2023-07-28	$58.66	$58.66	$58.66	$58.66	$58.66	1,607
2023-07-27	$58.66	$58.66	$58.66	$58.66	$58.66	425
2023-07-26	$58.69	$58.69	$58.69	$58.69	$58.69	0
2023-07-25	$58.69	$58.69	$58.69	$58.69	$58.69	0
2023-07-24	$58.69	$58.69	$58.69	$58.69	$58.69	0
2023-07-21	$58.69	$58.69	$58.69	$58.69	$58.69	964
2023-07-20	$57.83	$57.83	$57.83	$57.83	$57.83	0
2023-07-19	$57.83	$57.83	$57.83	$57.83	$57.83	0
2023-07-18	$57.83	$57.83	$57.83	$57.83	$57.83	12
2023-07-17	$57.83	$57.83	$57.83	$57.83	$57.83	22
2023-07-14	$57.84	$57.84	$57.83	$57.83	$57.83	4,102
2023-07-13	$57.66	$57.66	$57.66	$57.66	$57.66	0
2023-07-12	$57.66	$57.66	$57.66	$57.66	$57.66	221
2023-07-11	$57.41	$57.41	$57.41	$57.41	$57.41	0
2023-07-10	$57.41	$57.41	$57.41	$57.41	$57.41	0
2023-07-07	$57.41	$57.41	$57.41	$57.41	$57.41	86
2023-07-06	$57.41	$57.41	$57.41	$57.41	$57.41	76
2023-07-05	$57.23	$57.41	$57.23	$57.41	$57.41	1,842
2023-07-03	$57.61	$57.61	$57.61	$57.61	$57.61	0
2023-06-30	$57.61	$57.61	$57.61	$57.61	$57.61	1,479
2023-06-29	$56.76	$56.76	$56.76	$56.76	$56.76	134
2023-06-28	$56.75	$56.75	$56.75	$56.75	$56.75	43
2023-06-27	$56.75	$56.75	$56.75	$56.75	$56.75	38
2023-06-26	$56.75	$56.75	$56.75	$56.75	$56.75	0
2023-06-23	$56.75	$56.75	$56.75	$56.75	$56.75	101
2023-06-22	$57.05	$57.05	$57.05	$57.05	$57.05	0
2023-06-21	$57.05	$57.05	$57.05	$57.05	$57.05	0
2023-06-20	$57.05	$57.05	$57.05	$57.05	$57.05	86
2023-06-16	$57.05	$57.05	$57.05	$57.05	$57.05	94
2023-06-15	$57.05	$57.05	$57.05	$57.05	$57.05	0
2023-06-14	$57.05	$57.05	$57.05	$57.05	$57.05	0
2023-06-13	$57.05	$57.05	$57.05	$57.05	$57.05	885
2023-06-12	$56.36	$56.36	$56.36	$56.36	$56.36	0
2023-06-09	$56.36	$56.36	$56.36	$56.36	$56.36	0
2023-06-08	$56.23	$56.73	$56.23	$56.36	$56.36	5,726
2023-06-07	$56.25	$56.25	$56.25	$56.25	$56.25	817
2023-06-06	$56.56	$56.56	$56.56	$56.56	$56.56	1,074
2023-06-05	$55.83	$55.83	$55.83	$55.83	$55.83	0
2023-06-02	$55.83	$55.83	$55.83	$55.83	$55.83	0
2023-06-01	$55.83	$55.83	$55.83	$55.83	$55.83	0
2023-05-31	$56.73	$56.73	$56.73	$56.73	$56.73	2,033
2023-05-30	$56.73	$56.73	$56.73	$56.73	$56.73	0
2023-05-26	$56.73	$56.73	$56.73	$56.73	$56.73	0
2023-05-25	$56.73	$56.73	$56.73	$56.73	$56.73	0
2023-05-24	$56.73	$56.73	$56.73	$56.73	$56.73	2,033
2023-05-23	$57.54	$57.54	$57.54	$57.54	$57.54	0
2023-05-22	$57.54	$57.54	$57.54	$57.54	$57.54	0
2023-05-19	$57.75	$57.75	$57.53	$57.54	$57.54	971
2023-05-18	$57.55	$57.55	$57.55	$57.55	$57.55	0
2023-05-17	$57.55	$57.55	$57.55	$57.55	$57.55	0
2023-05-16	$57.55	$57.55	$57.55	$57.55	$57.55	725
2023-05-15	$58.13	$58.13	$58.13	$58.13	$58.13	0
2023-05-12	$58.13	$58.13	$58.13	$58.13	$58.13	329
2023-05-11	$58.09	$58.09	$58.09	$58.09	$58.09	0
2023-05-10	$58.09	$58.09	$58.09	$58.09	$58.09	0
2023-05-09	$58.09	$58.09	$58.09	$58.09	$58.09	11
2023-05-08	$58.09	$58.09	$58.09	$58.09	$58.09	0
2023-05-05	$58.09	$58.09	$58.09	$58.09	$58.09	1,065
2023-05-04	$57.62	$57.62	$57.62	$57.62	$57.62	275
2023-05-03	$58.03	$58.03	$58.03	$58.03	$58.03	0
2023-05-02	$58.03	$58.03	$58.03	$58.03	$58.03	56
2023-05-01	$58.03	$58.03	$58.03	$58.03	$58.03	0
2023-04-28	$58.03	$58.03	$58.03	$58.03	$58.03	0
2023-04-27	$58.03	$58.03	$58.03	$58.03	$58.03	0
2023-04-25	$58.05	$58.05	$58.03	$58.03	$58.03	1,712
2023-04-24	$57.56	$57.56	$57.56	$57.56	$57.56	0
2023-04-21	$57.56	$57.56	$57.56	$57.56	$57.56	0
2023-04-20	$57.56	$57.56	$57.56	$57.56	$57.56	1,109
2023-04-19	$57.78	$57.78	$57.58	$57.58	$57.58	263
2023-04-18	$57.99	$58.00	$57.55	$57.55	$57.55	3,388
2023-04-17	$55.90	$55.90	$55.90	$55.90	$55.90	2,773
2023-04-14	$55.90	$55.90	$55.90	$55.90	$55.90	2,773
2023-04-13	$55.90	$55.90	$55.90	$55.90	$55.90	0
2023-04-12	$55.90	$55.90	$55.90	$55.90	$55.90	0
2023-04-11	$55.90	$55.90	$55.90	$55.90	$55.90	0
2023-04-10	$55.90	$55.90	$55.90	$55.90	$55.90	0
2023-04-06	$55.90	$55.90	$55.90	$55.90	$55.90	0
2023-04-05	$55.90	$55.90	$55.90	$55.90	$55.90	0
2023-04-04	$55.90	$55.90	$55.90	$55.90	$55.90	0
2023-04-03	$55.90	$55.90	$55.90	$55.90	$55.90	0
2023-03-31	$55.90	$55.90	$55.90	$55.90	$55.90	0
2023-03-30	$55.90	$55.90	$55.90	$55.90	$55.90	0
2023-03-29	$55.90	$55.90	$55.90	$55.90	$55.90	13,653
2023-03-28	$55.31	$55.31	$55.31	$55.31	$55.31	0
2023-03-27	$55.31	$55.31	$55.31	$55.31	$55.31	490
2023-03-24	$55.11	$55.11	$55.11	$55.11	$55.11	57
2023-03-23	$55.11	$55.11	$55.11	$55.11	$55.11	69
2023-03-22	$55.11	$55.11	$55.11	$55.11	$55.11	3,867
2023-03-21	$54.87	$54.87	$54.66	$54.66	$54.66	12,810
2023-03-20	$54.65	$54.65	$54.65	$54.65	$54.65	0
2023-03-17	$54.65	$54.65	$54.65	$54.65	$54.65	259
2023-03-16	$54.02	$54.02	$54.02	$54.02	$54.02	0
2023-03-15	$54.02	$54.02	$54.02	$54.02	$54.02	0
2023-03-14	$54.02	$54.02	$54.02	$54.02	$54.02	0
2023-03-13	$54.02	$54.02	$54.02	$54.02	$54.02	8,287
2023-03-10	$54.30	$54.30	$54.30	$54.30	$54.30	92
2023-03-09	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-03-08	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-03-07	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-03-06	$54.30	$54.30	$54.30	$54.30	$54.30	73
2023-03-03	$54.30	$54.30	$54.30	$54.30	$54.30	56
2023-03-02	$54.30	$54.30	$54.30	$54.30	$54.30	0
2023-03-01	$54.30	$54.30	$54.30	$54.30	$54.30	129
2023-02-28	$54.69	$54.82	$54.69	$54.82	$54.82	13,050
2023-02-27	$54.72	$54.72	$54.72	$54.72	$54.72	0
2023-02-24	$54.72	$54.72	$54.72	$54.72	$54.72	140
2023-02-23	$55.56	$55.56	$55.56	$55.56	$55.56	65
2023-02-22	$55.56	$55.56	$55.56	$55.56	$55.56	9
2023-02-21	$55.56	$55.56	$55.56	$55.56	$55.56	0
2023-02-17	$55.56	$55.56	$55.56	$55.56	$55.56	188
2023-02-16	$55.67	$55.67	$55.67	$55.67	$55.67	131
2023-02-15	$55.67	$55.67	$55.67	$55.67	$55.67	84
2023-02-14	$55.67	$55.67	$55.67	$55.67	$55.67	191
2023-02-13	$55.80	$55.80	$55.80	$55.80	$55.80	0
2023-02-10	$55.80	$55.80	$55.80	$55.80	$55.80	473
2023-02-09	$56.08	$56.08	$56.08	$56.08	$56.08	17
2023-02-08	$56.08	$56.08	$56.08	$56.08	$56.08	458
2023-02-07	$55.69	$55.69	$55.69	$55.69	$55.69	0
2023-02-06	$55.69	$55.69	$55.69	$55.69	$55.69	1,389
2023-02-03	$56.35	$56.35	$56.35	$56.35	$56.35	0
2023-02-02	$56.35	$56.35	$56.35	$56.35	$56.35	53
2023-02-01	$56.35	$56.35	$56.35	$56.35	$56.35	0
2023-01-31	$56.35	$56.35	$56.35	$56.35	$56.35	0
2023-01-30	$56.35	$56.35	$56.35	$56.35	$56.35	0
2023-01-27	$56.35	$56.35	$56.35	$56.35	$56.35	0
2023-01-26	$56.35	$56.35	$56.35	$56.35	$56.35	53
2023-01-25	$56.35	$56.35	$56.35	$56.35	$56.35	298
2023-01-24	$55.65	$55.65	$55.65	$55.65	$55.65	0
2023-01-23	$55.65	$55.65	$55.65	$55.65	$55.65	0
2023-01-20	$55.65	$55.65	$55.65	$55.65	$55.65	0
2023-01-19	$55.65	$55.65	$55.65	$55.65	$55.65	340
2023-01-18	$56.85	$56.85	$56.85	$56.85	$56.85	87
2023-01-17	$56.85	$56.85	$56.85	$56.85	$56.85	0
2023-01-13	$56.85	$56.85	$56.85	$56.85	$56.85	346
2023-01-12	$55.60	$55.60	$55.60	$55.60	$55.60	56
2023-01-11	$55.60	$55.60	$55.60	$55.60	$55.60	0
2023-01-10	$55.60	$55.60	$55.60	$55.60	$55.60	0
2023-01-09	$55.60	$55.60	$55.60	$55.60	$55.60	43
2023-01-06	$55.60	$55.60	$55.60	$55.60	$55.60	0
2023-01-05	$55.60	$55.60	$55.60	$55.60	$55.60	0
2023-01-04	$55.60	$55.60	$55.60	$55.60	$55.60	0
2023-01-03	$55.60	$55.60	$55.60	$55.60	$55.60	200
2022-12-30	$55.85	$55.85	$55.85	$55.85	$55.85	0
2022-12-29	$55.49	$55.85	$55.49	$55.85	$55.85	3,940
2022-12-28	$55.60	$55.60	$55.60	$55.60	$55.60	0
2022-12-27	$55.60	$55.60	$55.60	$55.60	$55.60	221
2022-12-23	$55.14	$55.14	$55.14	$55.14	$55.14	0
2022-12-22	$55.14	$55.14	$55.14	$55.14	$55.14	0
2022-12-21	$55.14	$55.14	$55.14	$55.14	$55.14	0
2022-12-20	$55.14	$55.14	$55.14	$55.14	$55.14	250
2022-12-19	$55.14	$55.14	$55.14	$55.14	$55.14	78
2022-12-16	$55.14	$55.14	$55.14	$55.14	$55.14	4,929
2022-12-15	$56.31	$56.31	$56.31	$56.31	$56.31	221
2022-12-14	$56.21	$56.21	$56.21	$56.21	$56.21	0
2022-12-13	$56.21	$56.21	$56.21	$56.21	$56.21	0
2022-12-12	$56.20	$56.21	$55.93	$56.21	$56.21	5,571
2022-12-09	$56.29	$56.29	$56.28	$56.28	$56.28	3,346
2022-12-08	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-12-07	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-12-06	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-12-05	$54.88	$54.88	$54.88	$54.88	$54.88	80
2022-12-02	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-12-01	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-11-30	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-11-29	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-11-28	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-11-25	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-11-23	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-11-22	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-11-21	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-11-18	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-11-17	$54.88	$54.88	$54.88	$54.88	$54.88	0
2022-11-16	$54.88	$54.88	$54.88	$54.88	$54.88	4,555
2022-11-15	$54.00	$54.00	$54.00	$54.00	$54.00	684
2022-11-14	$55.30	$55.30	$54.88	$54.88	$54.88	3,209
2022-11-11	$52.75	$52.75	$52.75	$52.75	$52.75	0
2022-11-10	$52.75	$52.75	$52.75	$52.75	$52.75	0
2022-11-09	$52.75	$52.75	$52.75	$52.75	$52.75	0
2022-11-08	$52.75	$52.75	$52.75	$52.75	$52.75	28
2022-11-07	$52.65	$52.75	$52.65	$52.75	$52.75	5,273
2022-11-04	$52.57	$52.57	$52.57	$52.57	$52.57	0
2022-11-03	$52.57	$52.57	$52.57	$52.57	$52.57	0
2022-11-02	$52.57	$52.57	$52.57	$52.57	$52.57	0
2022-11-01	$52.57	$52.57	$52.57	$52.57	$52.57	0
2022-10-31	$52.57	$52.57	$52.57	$52.57	$52.57	0
2022-10-28	$52.57	$52.57	$52.57	$52.57	$52.57	404
2022-10-27	$51.20	$51.20	$51.20	$51.20	$51.20	0
2022-10-26	$51.20	$51.20	$51.20	$51.20	$51.20	0
2022-10-25	$51.20	$51.20	$51.20	$51.20	$51.20	0
2022-10-24	$51.20	$51.20	$51.20	$51.20	$51.20	0
2022-10-21	$51.20	$51.20	$51.20	$51.20	$51.20	0
2022-10-20	$51.20	$51.20	$51.20	$51.20	$51.20	0
2022-10-19	$51.20	$51.20	$51.20	$51.20	$51.20	1,780
2022-10-18	$51.72	$51.72	$51.72	$51.72	$51.72	0
2022-10-17	$51.72	$51.72	$51.72	$51.72	$51.72	0
2022-10-14	$51.72	$51.72	$51.72	$51.72	$51.72	0
2022-10-13	$51.72	$51.72	$51.72	$51.72	$51.72	0
2022-10-12	$51.72	$51.72	$51.72	$51.72	$51.72	0
2022-10-11	$51.72	$51.72	$51.72	$51.72	$51.72	0
2022-10-10	$51.72	$51.72	$51.72	$51.72	$51.72	0
2022-10-07	$51.72	$51.72	$51.72	$51.72	$51.72	0
2022-10-06	$51.72	$51.72	$51.72	$51.72	$51.72	0
2022-10-05	$51.72	$51.72	$51.72	$51.72	$51.72	11,201
2022-10-04	$52.11	$52.37	$52.11	$52.37	$52.37	300
2022-10-03	$50.30	$50.30	$50.30	$50.30	$50.30	0
2022-09-30	$50.30	$50.30	$50.30	$50.30	$50.30	0
2022-09-29	$50.30	$50.30	$50.30	$50.30	$50.30	0
2022-09-28	$50.30	$50.30	$50.30	$50.30	$50.30	6,605
2022-09-27	$50.30	$50.30	$50.30	$50.30	$50.30	234
2022-09-26	$51.64	$51.64	$51.64	$51.64	$51.64	0
2022-09-23	$52.50	$52.50	$52.50	$52.50	$52.50	1,175
2022-09-22	$52.50	$52.50	$52.50	$52.50	$52.50	0
2022-09-21	$52.75	$52.75	$52.50	$52.50	$52.50	1,175
2022-09-20	$54.35	$54.35	$54.35	$54.35	$54.35	0
2022-09-19	$54.35	$54.35	$54.35	$54.35	$54.35	0
2022-09-16	$54.35	$54.35	$54.35	$54.35	$54.35	0
2022-09-15	$54.35	$54.35	$54.35	$54.35	$54.35	0
2022-09-14	$54.35	$54.35	$54.35	$54.35	$54.35	0
2022-09-13	$54.70	$54.70	$54.35	$54.35	$54.35	850
2022-09-12	$55.12	$55.12	$55.12	$55.12	$55.12	0
2022-09-09	$55.17	$55.19	$55.12	$55.12	$55.12	28,490
2022-09-08	$54.80	$54.80	$54.80	$54.80	$54.80	0
2022-09-07	$54.80	$54.80	$54.80	$54.80	$54.80	36
2022-09-06	$54.80	$54.80	$54.80	$54.80	$54.80	1,375
2022-09-02	$54.80	$54.80	$54.80	$54.80	$54.80	0
2022-09-01	$54.80	$54.80	$54.80	$54.80	$54.80	0
2022-08-31	$54.80	$54.80	$54.80	$54.80	$54.80	0
2022-08-30	$54.80	$54.80	$54.80	$54.80	$54.80	0
2022-08-29	$54.80	$54.80	$54.80	$54.80	$54.80	1,375
2022-08-26	$55.00	$55.00	$55.00	$55.00	$55.00	4,733
2022-08-25	$57.20	$57.20	$57.20	$57.20	$57.20	0
2022-08-24	$57.20	$57.20	$57.20	$57.20	$57.20	0
2022-08-23	$57.20	$57.20	$57.20	$57.20	$57.20	0
2022-08-22	$57.20	$57.20	$57.20	$57.20	$57.20	0
2022-08-19	$57.20	$57.20	$57.20	$57.20	$57.20	0
2022-08-18	$57.20	$57.20	$57.20	$57.20	$57.20	0
2022-08-17	$57.20	$57.20	$57.20	$57.20	$57.20	0
2022-08-16	$57.23	$57.23	$57.20	$57.20	$57.20	2,754
2022-08-15	$57.05	$57.05	$57.05	$57.05	$57.05	2,562
2022-08-12	$56.66	$56.66	$56.66	$56.66	$56.66	622
2022-08-11	$56.79	$56.85	$56.79	$56.85	$56.85	614
2022-08-10	$56.72	$56.72	$56.72	$56.72	$56.72	2,825
2022-08-09	$55.79	$55.79	$55.79	$55.79	$55.79	0
2022-08-08	$55.79	$55.79	$55.79	$55.79	$55.79	0
2022-08-05	$55.79	$55.79	$55.79	$55.79	$55.79	0
2022-08-04	$55.79	$55.79	$55.78	$55.79	$55.79	4,800
2022-08-03	$54.18	$54.18	$54.18	$54.18	$54.18	11,257
2022-08-02	$54.18	$54.18	$54.18	$54.18	$54.18	0
2022-08-01	$54.18	$54.18	$54.18	$54.18	$54.18	0
2022-07-29	$54.18	$54.18	$54.18	$54.18	$54.18	0
2022-07-28	$54.18	$54.18	$54.18	$54.18	$54.18	0
2022-07-27	$54.18	$54.18	$54.18	$54.18	$54.18	0
2022-07-26	$54.18	$54.18	$54.18	$54.18	$54.18	0
2022-07-25	$54.18	$54.18	$54.18	$54.18	$54.18	0
2022-07-22	$54.18	$54.18	$54.18	$54.18	$54.18	0
2022-07-21	$54.18	$54.18	$54.18	$54.18	$54.18	0
2022-07-20	$54.18	$54.18	$54.18	$54.18	$54.18	0
2022-07-19	$54.18	$54.18	$54.18	$54.18	$54.18	0
2022-07-18	$54.18	$54.18	$54.18	$54.18	$54.18	0
2022-07-15	$54.18	$54.18	$54.18	$54.18	$54.18	1,441
2022-07-14	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-07-13	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-07-12	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-07-11	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-07-08	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-07-07	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-07-06	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-07-05	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-07-01	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-06-30	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-06-29	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-06-28	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-06-27	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-06-24	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-06-23	$53.40	$53.40	$53.40	$53.40	$53.40	0
2022-06-22	$53.40	$53.40	$53.40	$53.40	$53.40	500
2022-06-21	$52.66	$52.66	$52.66	$52.66	$52.66	20,285
2022-06-17	$51.75	$51.75	$51.75	$51.75	$51.75	200
2022-06-16	$55.63	$55.63	$55.63	$55.63	$55.63	0
2022-06-15	$55.63	$55.63	$55.63	$55.63	$55.63	0
2022-06-14	$55.63	$55.63	$55.63	$55.63	$55.63	39
2022-06-13	$55.63	$55.63	$55.63	$55.63	$55.63	0
2022-06-10	$55.63	$55.63	$55.63	$55.63	$55.63	0
2022-06-09	$55.63	$55.63	$55.63	$55.63	$55.63	0
2022-06-08	$55.63	$55.63	$55.63	$55.63	$55.63	0
2022-06-07	$55.63	$55.63	$55.63	$55.63	$55.63	2,187
2022-06-06	$56.35	$56.35	$56.35	$56.35	$56.35	0
2022-06-03	$56.35	$56.35	$56.35	$56.35	$56.35	0
2022-06-02	$56.35	$56.35	$56.35	$56.35	$56.35	0
2022-06-01	$56.35	$56.35	$56.35	$56.35	$56.35	494
2022-05-31	$56.00	$56.00	$56.00	$56.00	$56.00	0
2022-05-27	$56.00	$56.00	$56.00	$56.00	$56.00	0
2022-05-26	$56.00	$56.00	$56.00	$56.00	$56.00	176
2022-05-25	$54.03	$54.03	$54.03	$54.03	$54.03	0
2022-05-24	$54.03	$54.03	$54.03	$54.03	$54.03	0
2022-05-23	$54.03	$54.03	$54.03	$54.03	$54.03	0
2022-05-20	$54.03	$54.03	$54.03	$54.03	$54.03	1,000
2022-05-19	$54.03	$54.03	$54.03	$54.03	$54.03	463
2022-05-18	$55.64	$55.64	$55.64	$55.64	$55.64	0
2022-05-17	$55.64	$55.64	$55.64	$55.64	$55.64	522
2022-05-16	$53.30	$53.30	$53.30	$53.30	$53.30	0
2022-05-13	$53.30	$53.30	$53.30	$53.30	$53.30	0
2022-05-12	$53.30	$53.30	$53.30	$53.30	$53.30	500
2022-05-11	$54.98	$54.98	$54.98	$54.98	$54.98	156
2022-05-10	$55.34	$55.34	$55.34	$55.34	$55.34	312
2022-05-09	$55.53	$55.53	$54.50	$54.50	$54.50	8,154
2022-05-06	$56.65	$56.65	$56.65	$56.65	$56.65	0
2022-05-05	$56.65	$56.65	$56.65	$56.65	$56.65	0
2022-05-04	$56.65	$56.65	$56.65	$56.65	$56.65	0
2022-05-03	$56.64	$56.65	$56.64	$56.65	$56.65	884
2022-05-02	$57.85	$57.85	$57.85	$57.85	$57.85	0
2022-04-29	$57.85	$57.85	$57.85	$57.85	$57.85	0
2022-04-28	$57.85	$57.85	$57.85	$57.85	$57.85	0
2022-04-27	$57.85	$57.85	$57.85	$57.85	$57.85	0
2022-04-26	$57.85	$57.85	$57.85	$57.85	$57.85	0
2022-04-25	$60.02	$60.02	$60.02	$60.02	$60.02	49
2022-04-22	$60.02	$60.02	$60.02	$60.02	$60.02	0
2022-04-21	$60.02	$60.02	$60.02	$60.02	$60.02	0
2022-04-20	$60.02	$60.02	$60.02	$60.02	$60.02	0
2022-04-19	$60.02	$60.02	$60.02	$60.02	$60.02	0
2022-04-18	$60.02	$60.02	$60.02	$60.02	$60.02	0
2022-04-14	$60.02	$60.02	$60.02	$60.02	$60.02	49
2022-04-13	$60.02	$60.02	$60.02	$60.02	$60.02	750
2022-04-12	$60.33	$60.33	$60.33	$60.33	$60.33	0
2022-04-11	$60.33	$60.33	$60.33	$60.33	$60.33	0
2022-04-08	$60.33	$60.33	$60.33	$60.33	$60.33	0
2022-04-07	$60.33	$60.33	$60.33	$60.33	$60.33	0
2022-04-06	$60.33	$60.33	$60.33	$60.33	$60.33	0
2022-04-05	$59.79	$59.79	$59.79	$59.79	$59.79	1,590
2022-04-04	$59.79	$59.79	$59.79	$59.79	$59.79	0
2022-04-01	$59.77	$59.79	$59.77	$59.79	$59.79	1,590
2022-03-31	$60.05	$60.05	$60.05	$60.05	$60.05	0
2022-03-30	$60.05	$60.05	$60.05	$60.05	$60.05	0
2022-03-29	$60.05	$60.05	$60.05	$60.05	$60.05	435
2022-03-28	$59.05	$59.05	$59.05	$59.05	$59.05	100
2022-03-25	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-03-24	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-03-23	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-03-22	$58.79	$58.80	$58.79	$58.80	$58.80	599
2022-03-21	$57.50	$57.50	$57.50	$57.50	$57.50	0
2022-03-18	$57.50	$57.50	$57.50	$57.50	$57.50	0
2022-03-17	$57.50	$57.50	$57.50	$57.50	$57.50	0
2022-03-16	$57.50	$57.50	$57.50	$57.50	$57.50	0
2022-03-15	$57.50	$57.50	$57.50	$57.50	$57.50	0
2022-03-14	$57.50	$57.50	$57.50	$57.50	$57.50	0
2022-03-11	$57.50	$57.50	$57.50	$57.50	$57.50	0
2022-03-10	$57.50	$57.50	$57.50	$57.50	$57.50	0
2022-03-09	$57.50	$57.50	$57.50	$57.50	$57.50	0
2022-03-08	$57.50	$57.50	$57.50	$57.50	$57.50	0
2022-03-07	$57.50	$57.50	$57.50	$57.50	$57.50	0
2022-03-04	$57.50	$57.50	$57.50	$57.50	$57.50	0
2022-03-03	$57.50	$57.50	$57.50	$57.50	$57.50	250
2022-03-02	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-03-01	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-02-28	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-02-25	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-02-24	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-02-23	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-02-22	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-02-18	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-02-17	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-02-16	$58.80	$58.80	$58.80	$58.80	$58.80	68
2022-02-15	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-02-14	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-02-11	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-02-10	$58.80	$58.80	$58.80	$58.80	$58.80	0
2022-02-09	$58.86	$58.86	$58.80	$58.80	$58.80	2,080
2022-02-08	$58.19	$58.23	$58.19	$58.23	$58.23	948
2022-02-07	$57.41	$57.41	$57.41	$57.41	$57.41	0
2022-02-04	$57.41	$57.41	$57.41	$57.41	$57.41	0
2022-02-03	$57.41	$57.41	$57.41	$57.41	$57.41	0
2022-02-02	$57.41	$57.41	$57.41	$57.41	$57.41	0
2022-02-01	$57.41	$57.41	$57.41	$57.41	$57.41	35
2022-01-31	$57.41	$57.41	$57.41	$57.41	$57.41	0
2022-01-28	$57.41	$57.41	$57.41	$57.41	$57.41	0
2022-01-27	$57.41	$57.41	$57.41	$57.41	$57.41	1,400
2022-01-26	$57.57	$57.58	$57.57	$57.58	$57.58	2,786
2022-01-25	$57.25	$57.25	$57.25	$57.25	$57.25	169
2022-01-24	$59.11	$59.11	$59.11	$59.11	$59.11	8
2022-01-21	$59.11	$59.11	$59.11	$59.11	$59.11	68
2022-01-20	$59.11	$59.11	$59.11	$59.11	$59.11	0
2022-01-19	$61.12	$61.12	$61.12	$61.12	$61.12	6
2022-01-18	$61.12	$61.12	$61.12	$61.12	$61.12	0
2022-01-14	$61.12	$61.12	$61.12	$61.12	$61.12	6
2022-01-13	$61.12	$61.12	$61.12	$61.12	$61.12	0
2022-01-12	$61.12	$61.12	$61.12	$61.12	$61.12	0
2022-01-11	$61.12	$61.12	$61.12	$61.12	$61.12	0
2022-01-10	$61.12	$61.12	$61.12	$61.12	$61.12	0
2022-01-07	$61.12	$61.12	$61.12	$61.12	$61.12	0
2022-01-06	$61.12	$61.12	$61.12	$61.12	$61.12	0
2022-01-05	$61.12	$61.12	$61.12	$61.12	$61.12	385
2022-01-04	$61.70	$61.70	$61.70	$61.70	$61.70	0
2022-01-03	$61.70	$61.70	$61.70	$61.70	$61.70	0
2021-12-31	$61.70	$61.70	$61.70	$61.70	$61.70	0
2021-12-30	$61.70	$61.70	$61.70	$61.70	$61.70	0
2021-12-29	$61.70	$61.70	$61.70	$61.70	$61.70	267
2021-12-28	$60.26	$60.26	$60.26	$60.26	$60.26	0
2021-12-27	$60.26	$60.26	$60.26	$60.26	$60.26	0
2021-12-23	$60.26	$60.26	$60.26	$60.26	$60.26	0
2021-12-22	$60.26	$60.26	$60.26	$60.26	$60.26	299
2021-12-21	$59.57	$59.57	$59.57	$59.57	$59.57	0
2021-12-20	$59.57	$59.57	$59.57	$59.57	$59.57	4,000
2021-12-17	$60.80	$60.80	$60.80	$60.80	$60.80	0
2021-12-16	$60.80	$60.80	$60.80	$60.80	$60.80	31,619
2021-12-15	$59.43	$59.43	$59.43	$59.43	$59.43	0
2021-12-14	$59.43	$59.43	$59.43	$59.43	$59.43	0
2021-12-13	$59.43	$59.43	$59.43	$59.43	$59.43	0
2021-12-10	$59.43	$59.43	$59.43	$59.43	$59.43	0
2021-12-09	$59.43	$59.43	$59.43	$59.43	$59.43	0
2021-12-08	$59.43	$59.43	$59.43	$59.43	$59.43	0
2021-12-07	$59.43	$59.43	$59.43	$59.43	$59.43	0
2021-12-06	$59.43	$59.43	$59.43	$59.43	$59.43	4,000
2021-12-03	$59.43	$59.43	$59.43	$59.43	$59.43	7
2021-12-02	$59.43	$59.43	$59.43	$59.43	$59.43	0
2021-12-01	$59.43	$59.43	$59.43	$59.43	$59.43	0
2021-11-30	$59.43	$59.43	$59.43	$59.43	$59.43	0
2021-11-29	$59.43	$59.43	$59.43	$59.43	$59.43	0
2021-11-26	$59.43	$59.43	$59.43	$59.43	$59.43	0
2021-11-24	$59.43	$59.43	$59.43	$59.43	$59.43	7
2021-11-23	$59.43	$59.43	$59.43	$59.43	$59.43	2,000
2021-11-22	$60.08	$60.08	$60.08	$60.08	$60.08	1,000
2021-11-19	$59.50	$59.50	$59.50	$59.50	$59.50	0
2021-11-18	$59.50	$59.50	$59.50	$59.50	$59.50	6,000
2021-11-17	$59.50	$59.50	$59.50	$59.50	$59.50	0
2021-11-16	$59.50	$59.50	$59.50	$59.50	$59.50	4,000
2021-11-15	$59.50	$59.50	$59.50	$59.50	$59.50	7
2021-11-12	$59.50	$59.50	$59.50	$59.50	$59.50	0
2021-11-11	$59.50	$59.50	$59.50	$59.50	$59.50	0
2021-11-10	$59.50	$59.50	$59.50	$59.50	$59.50	3,300
2021-11-09	$58.55	$58.55	$58.55	$58.55	$58.55	45
2021-11-08	$58.55	$58.55	$58.55	$58.55	$58.55	0
2021-11-05	$58.55	$58.55	$58.55	$58.55	$58.55	45
2021-11-04	$58.55	$58.55	$58.55	$58.55	$58.55	197
2021-11-03	$58.55	$58.55	$58.55	$58.55	$58.55	0
2021-11-02	$58.55	$58.55	$58.55	$58.55	$58.55	0
2021-11-01	$58.55	$58.55	$58.55	$58.55	$58.55	0
2021-10-29	$58.55	$58.55	$58.55	$58.55	$58.55	7
2021-10-28	$58.55	$58.55	$58.55	$58.55	$58.55	35
2021-10-27	$58.55	$58.55	$58.55	$58.55	$58.55	0
2021-10-26	$58.55	$58.55	$58.55	$58.55	$58.55	0
2021-10-25	$58.55	$58.55	$58.55	$58.55	$58.55	0
2021-10-22	$58.55	$58.55	$58.55	$58.55	$58.55	0
2021-10-21	$58.55	$58.55	$58.55	$58.55	$58.55	7
2021-10-20	$58.55	$58.55	$58.55	$58.55	$58.55	0
2021-10-19	$58.55	$58.55	$58.55	$58.55	$58.55	0
2021-10-18	$58.55	$58.55	$58.55	$58.55	$58.55	1,000
2021-10-15	$57.47	$57.47	$57.47	$57.47	$57.47	0
2021-10-14	$57.47	$57.47	$57.47	$57.47	$57.47	0
2021-10-13	$57.47	$57.47	$57.47	$57.47	$57.47	0
2021-10-12	$57.47	$57.47	$57.47	$57.47	$57.47	0
2021-10-11	$57.47	$57.47	$57.47	$57.47	$57.47	0
2021-10-08	$57.47	$57.47	$57.47	$57.47	$57.47	42
2021-10-07	$57.47	$57.47	$57.47	$57.47	$57.47	0
2021-10-06	$57.47	$57.47	$57.47	$57.47	$57.47	0
2021-10-05	$57.47	$57.47	$57.47	$57.47	$57.47	419
2021-10-04	$57.02	$57.02	$57.02	$57.02	$57.02	874
2021-10-01	$57.17	$57.17	$57.16	$57.16	$57.16	2,000
2021-09-30	$58.75	$58.75	$58.75	$58.75	$58.75	0
2021-09-29	$58.75	$58.75	$58.75	$58.75	$58.75	0
2021-09-28	$58.75	$58.75	$58.75	$58.75	$58.75	0
2021-09-27	$58.75	$58.75	$58.75	$58.75	$58.75	0
2021-09-24	$58.75	$58.75	$58.75	$58.75	$58.75	0
2021-09-23	$58.75	$58.75	$58.75	$58.75	$58.75	0
2021-09-22	$58.75	$58.75	$58.75	$58.75	$58.75	120
2021-09-21	$58.91	$58.91	$58.91	$58.91	$58.91	0
2021-09-20	$59.01	$59.01	$58.91	$58.91	$58.91	1,300
2021-09-17	$59.85	$59.85	$59.85	$59.85	$59.85	0
2021-09-16	$59.85	$59.85	$59.85	$59.85	$59.85	0
2021-09-15	$59.85	$59.85	$59.85	$59.85	$59.85	0
2021-09-14	$59.85	$59.85	$59.85	$59.85	$59.85	1,468
2021-09-13	$60.91	$60.91	$60.91	$60.91	$60.91	0
2021-09-10	$60.91	$60.91	$60.91	$60.91	$60.91	0
2021-09-09	$60.91	$60.91	$60.91	$60.91	$60.91	0
2021-09-08	$60.91	$60.91	$60.91	$60.91	$60.91	0
2021-09-07	$60.91	$60.91	$60.91	$60.91	$60.91	0
2021-09-03	$60.91	$60.91	$60.91	$60.91	$60.91	1,971
2021-09-02	$60.90	$60.90	$60.90	$60.90	$60.90	4,978
2021-09-01	$60.26	$60.26	$60.26	$60.26	$60.26	2,761
2021-08-31	$60.40	$60.41	$60.40	$60.41	$60.41	670
2021-08-30	$60.37	$60.37	$60.37	$60.37	$60.37	0
2021-08-27	$60.37	$60.37	$60.37	$60.37	$60.37	830
2021-08-26	$60.37	$60.37	$60.37	$60.37	$60.37	0
2021-08-25	$60.37	$60.37	$60.37	$60.37	$60.37	1,241
2021-08-24	$60.43	$60.43	$60.43	$60.43	$60.43	1,000
2021-08-23	$60.15	$60.15	$60.15	$60.15	$60.15	0
2021-08-20	$60.15	$60.15	$60.15	$60.15	$60.15	0
2021-08-19	$60.15	$60.15	$60.15	$60.15	$60.15	285
2021-08-18	$59.86	$59.86	$59.86	$59.86	$59.86	657
2021-08-17	$59.86	$59.86	$59.86	$59.86	$59.86	0
2021-08-16	$59.86	$59.86	$59.86	$59.86	$59.86	0
2021-08-13	$59.86	$59.86	$59.86	$59.86	$59.86	0
2021-08-12	$59.86	$59.86	$59.86	$59.86	$59.86	0
2021-08-11	$59.86	$59.86	$59.86	$59.86	$59.86	204
2021-08-10	$59.65	$59.65	$59.65	$59.65	$59.65	348
2021-08-09	$59.33	$59.33	$59.33	$59.33	$59.33	0
2021-08-06	$59.33	$59.33	$59.33	$59.33	$59.33	0
2021-08-05	$59.33	$59.33	$59.33	$59.33	$59.33	0
2021-08-04	$59.33	$59.33	$59.33	$59.33	$59.33	0
2021-08-03	$59.33	$59.33	$59.33	$59.33	$59.33	0
2021-08-02	$59.33	$59.33	$59.33	$59.33	$59.33	0
2021-07-30	$59.33	$59.33	$59.33	$59.33	$59.33	130
2021-07-29	$59.00	$59.00	$59.00	$59.00	$59.00	0
2021-07-28	$59.00	$59.00	$59.00	$59.00	$59.00	0
2021-07-27	$59.00	$59.00	$59.00	$59.00	$59.00	118
2021-07-26	$58.96	$58.96	$58.96	$58.96	$58.96	0
2021-07-23	$58.99	$58.99	$58.96	$58.96	$58.96	1,840
2021-07-22	$58.95	$58.95	$58.95	$58.95	$58.95	0
2021-07-21	$58.95	$58.95	$58.95	$58.95	$58.95	0
2021-07-20	$58.95	$58.95	$58.95	$58.95	$58.95	430
2021-07-19	$58.21	$58.21	$58.21	$58.21	$58.21	1,500
2021-07-16	$58.75	$58.75	$58.75	$58.75	$58.75	500
2021-07-15	$58.79	$58.79	$58.79	$58.79	$58.79	0
2021-07-14	$58.79	$58.79	$58.79	$58.79	$58.79	99
2021-07-13	$58.79	$58.79	$58.79	$58.79	$58.79	525
2021-07-12	$58.19	$58.19	$58.19	$58.19	$58.19	0
2021-07-09	$58.19	$58.19	$58.19	$58.19	$58.19	0
2021-07-08	$58.18	$58.19	$58.18	$58.19	$58.19	8,400
2021-07-07	$58.44	$58.45	$58.44	$58.45	$58.45	3,600
2021-07-06	$58.05	$58.05	$57.90	$57.90	$57.90	5,253
2021-07-02	$57.90	$57.90	$57.90	$57.90	$57.90	0
2021-07-01	$57.90	$57.90	$57.90	$57.90	$57.90	0
2021-06-30	$57.90	$57.90	$57.90	$57.90	$57.90	8
2021-06-29	$58.02	$58.02	$57.90	$57.90	$57.90	5,435
2021-06-28	$57.34	$57.34	$57.34	$57.34	$57.34	0
2021-06-25	$57.34	$57.34	$57.34	$57.34	$57.34	0
2021-06-24	$57.34	$57.34	$57.34	$57.34	$57.34	34
2021-06-23	$57.35	$57.35	$57.34	$57.34	$57.34	860
2021-06-22	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-21	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-18	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-17	$57.42	$57.42	$57.42	$57.42	$57.42	45
2021-06-16	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-15	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-14	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-11	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-10	$57.42	$57.42	$57.42	$57.42	$57.42	151
2021-06-09	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-08	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-07	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-04	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-03	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-02	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-06-01	$57.42	$57.42	$57.42	$57.42	$57.42	0
2021-05-28	$57.42	$57.42	$57.42	$57.42	$57.42	694
2021-05-27	$57.23	$57.23	$57.23	$57.23	$57.23	0
2021-05-26	$57.23	$57.23	$57.23	$57.23	$57.23	0
2021-05-25	$57.23	$57.23	$57.23	$57.23	$57.23	900
2021-05-24	$56.35	$56.35	$56.35	$56.35	$56.35	0
2021-05-21	$56.35	$56.35	$56.35	$56.35	$56.35	0
2021-05-20	$56.35	$56.35	$56.35	$56.35	$56.35	0
2021-05-19	$56.35	$56.35	$56.35	$56.35	$56.35	610
2021-05-18	$56.10	$56.10	$56.10	$56.10	$56.10	0
2021-05-17	$56.10	$56.10	$56.10	$56.10	$56.10	0
2021-05-14	$56.10	$56.10	$56.10	$56.10	$56.10	0
2021-05-13	$56.10	$56.10	$56.10	$56.10	$56.10	176
2021-05-12	$56.60	$56.60	$56.60	$56.60	$56.60	4,838
2021-05-11	$56.60	$56.60	$56.60	$56.60	$56.60	0
2021-05-10	$56.60	$56.60	$56.60	$56.60	$56.60	0
2021-05-07	$56.60	$56.60	$56.60	$56.60	$56.60	0
2021-05-06	$56.60	$56.60	$56.60	$56.60	$56.60	301
2021-05-05	$56.13	$56.13	$56.13	$56.13	$56.13	0
2021-05-04	$56.13	$56.13	$56.13	$56.13	$56.13	0
2021-05-03	$56.13	$56.13	$56.13	$56.13	$56.13	89
2021-04-30	$56.13	$56.13	$56.13	$56.13	$56.13	0
2021-04-29	$56.13	$56.13	$56.13	$56.13	$56.13	0
2021-04-28	$56.13	$56.13	$56.13	$56.13	$56.13	200
2021-04-27	$56.70	$56.70	$56.70	$56.70	$56.70	0
2021-04-26	$56.70	$56.70	$56.70	$56.70	$56.70	2,221
2021-04-23	$56.85	$56.85	$56.85	$56.85	$56.85	309
2021-04-22	$55.90	$55.90	$55.90	$55.90	$55.90	1
2021-04-21	$55.90	$55.90	$55.90	$55.90	$55.90	267
2021-04-20	$55.90	$55.90	$55.90	$55.90	$55.90	0
2021-04-19	$55.90	$55.90	$55.90	$55.90	$55.90	0
2021-04-16	$55.90	$55.90	$55.90	$55.90	$55.90	0
2021-04-15	$55.90	$55.90	$55.90	$55.90	$55.90	0
2021-04-14	$55.90	$55.90	$55.90	$55.90	$55.90	0
2021-04-13	$55.90	$55.90	$55.90	$55.90	$55.90	1,534
2021-04-12	$55.36	$55.36	$55.36	$55.36	$55.36	1,300
2021-04-09	$55.33	$55.33	$55.33	$55.33	$55.33	0
2021-04-08	$55.33	$55.33	$55.33	$55.33	$55.33	0
2021-04-07	$55.33	$55.33	$55.33	$55.33	$55.33	254
2021-04-06	$54.96	$54.96	$54.96	$54.96	$54.96	0
2021-04-05	$54.96	$54.96	$54.96	$54.96	$54.96	0
2021-04-01	$54.96	$54.96	$54.96	$54.96	$54.96	0
2021-03-31	$54.96	$54.96	$54.96	$54.96	$54.96	0
2021-03-30	$54.96	$54.96	$54.96	$54.96	$54.96	638
2021-03-29	$53.80	$53.80	$53.80	$53.80	$53.80	0
2021-03-26	$53.80	$53.80	$53.80	$53.80	$53.80	0
2021-03-25	$53.80	$53.80	$53.80	$53.80	$53.80	100
2021-03-24	$53.90	$53.90	$53.90	$53.90	$53.90	3,970
2021-03-23	$53.90	$53.90	$53.90	$53.90	$53.90	0
2021-03-22	$53.90	$53.90	$53.90	$53.90	$53.90	0
2021-03-19	$53.90	$53.90	$53.90	$53.90	$53.90	1,000
2021-03-18	$53.90	$53.90	$53.90	$53.90	$53.90	0
2021-03-17	$53.90	$53.90	$53.90	$53.90	$53.90	0
2021-03-16	$53.90	$53.90	$53.90	$53.90	$53.90	4,057
2021-03-15	$54.00	$54.00	$54.00	$54.00	$54.00	750
2021-03-12	$53.00	$53.00	$53.00	$53.00	$53.00	0
2021-03-11	$53.00	$53.00	$53.00	$53.00	$53.00	0
2021-03-10	$53.22	$53.22	$53.00	$53.00	$53.00	4,168
2021-03-09	$53.18	$53.18	$53.18	$53.18	$53.18	0
2021-03-08	$53.18	$53.18	$53.18	$53.18	$53.18	0
2021-03-05	$53.18	$53.18	$53.18	$53.18	$53.18	0
2021-03-04	$53.18	$53.18	$53.18	$53.18	$53.18	0
2021-03-03	$53.18	$53.18	$53.18	$53.18	$53.18	0
2021-03-02	$53.18	$53.18	$53.18	$53.18	$53.18	0
2021-03-01	$53.18	$53.18	$53.18	$53.18	$53.18	0
2021-02-26	$53.18	$53.18	$53.18	$53.18	$53.18	0
2021-02-25	$53.18	$53.18	$53.18	$53.18	$53.18	0
2021-02-24	$53.88	$53.88	$53.88	$53.88	$53.88	215
2021-02-23	$53.88	$53.88	$53.88	$53.88	$53.88	0
2021-02-22	$53.88	$53.88	$53.88	$53.88	$53.88	0
2021-02-19	$53.88	$53.88	$53.88	$53.88	$53.88	0
2021-02-18	$53.88	$53.88	$53.88	$53.88	$53.88	0
2021-02-17	$53.88	$53.88	$53.88	$53.88	$53.88	0
2021-02-16	$53.88	$53.88	$53.88	$53.88	$53.88	215
2021-02-12	$53.88	$53.88	$53.88	$53.88	$53.88	810
2021-02-11	$54.07	$54.07	$54.07	$54.07	$54.07	0
2021-02-10	$54.07	$54.07	$54.07	$54.07	$54.07	49
2021-02-09	$54.07	$54.07	$54.07	$54.07	$54.07	49
2021-02-08	$54.07	$54.07	$54.07	$54.07	$54.07	230
2021-02-05	$53.55	$53.55	$53.55	$53.55	$53.55	0
2021-02-04	$53.55	$53.55	$53.55	$53.55	$53.55	0
2021-02-03	$53.55	$53.55	$53.55	$53.55	$53.55	4
2021-02-02	$53.56	$53.56	$53.55	$53.55	$53.55	1,450
2021-02-01	$53.18	$53.18	$53.16	$53.16	$53.16	9,850
2021-01-29	$54.01	$54.01	$54.01	$54.01	$54.01	4,688
2021-01-28	$54.01	$54.01	$54.01	$54.01	$54.01	450
2021-01-27	$53.60	$53.60	$53.60	$53.60	$53.60	494
2021-01-26	$53.60	$53.60	$53.60	$53.60	$53.60	0
2021-01-25	$53.60	$53.60	$53.60	$53.60	$53.60	0
2021-01-22	$53.60	$53.60	$53.60	$53.60	$53.60	0
2021-01-21	$53.60	$53.60	$53.60	$53.60	$53.60	0
2021-01-20	$53.60	$53.60	$53.60	$53.60	$53.60	0
2021-01-19	$53.65	$53.65	$53.45	$53.60	$53.60	2,435
2021-01-15	$53.95	$53.95	$53.95	$53.95	$53.95	73
2021-01-14	$53.95	$53.95	$53.95	$53.95	$53.95	0
2021-01-13	$53.95	$53.95	$53.95	$53.95	$53.95	187
2021-01-12	$53.95	$53.95	$53.95	$53.95	$53.95	4,174
2021-01-11	$53.95	$53.95	$53.95	$53.95	$53.95	0
2021-01-08	$54.15	$54.15	$53.95	$53.95	$53.95	4,174
2021-01-07	$53.80	$53.80	$53.80	$53.80	$53.80	280
2021-01-06	$53.44	$53.44	$53.44	$53.44	$53.44	0
2021-01-05	$53.49	$53.49	$53.44	$53.44	$53.44	41,744
2021-01-04	$53.87	$53.87	$53.87	$53.87	$53.87	0
2020-12-31	$53.87	$53.87	$53.87	$53.87	$53.87	0
2020-12-30	$53.87	$53.87	$53.87	$53.87	$53.87	470
2020-12-29	$53.26	$53.26	$53.26	$53.26	$53.26	0
2020-12-28	$53.26	$53.26	$53.26	$53.26	$53.26	0
2020-12-24	$53.26	$53.26	$53.26	$53.26	$53.26	0
2020-12-23	$53.25	$53.26	$53.25	$53.26	$53.26	14,245
2020-12-22	$52.83	$52.83	$52.83	$52.83	$52.83	0
2020-12-21	$52.83	$52.83	$52.83	$52.83	$52.83	452
2020-12-18	$53.95	$53.95	$53.95	$53.95	$53.95	0
2020-12-17	$53.95	$53.95	$53.95	$53.95	$53.95	171
2020-12-16	$53.45	$53.51	$53.45	$53.51	$53.51	6,050
2020-12-15	$53.11	$53.60	$53.11	$53.60	$53.60	608
2020-12-14	$53.59	$53.59	$53.59	$53.59	$53.59	280
2020-12-11	$53.04	$53.04	$53.04	$53.04	$53.04	13,637
2020-12-10	$52.45	$52.45	$52.45	$52.45	$52.45	744
2020-12-09	$53.40	$53.50	$53.40	$53.50	$53.50	418
2020-12-08	$53.35	$53.35	$53.35	$53.35	$53.35	0
2020-12-07	$53.35	$53.35	$53.35	$53.35	$53.35	185
2020-12-04	$53.30	$53.30	$53.30	$53.30	$53.30	2,915
2020-12-03	$52.94	$52.94	$52.94	$52.94	$52.94	0
2020-12-02	$53.06	$53.07	$52.94	$52.94	$52.94	3,454
2020-12-01	$53.16	$53.16	$53.16	$53.16	$53.16	253
2020-11-30	$53.16	$53.16	$53.16	$53.16	$53.16	0
2020-11-27	$53.16	$53.16	$53.16	$53.16	$53.16	0
2020-11-25	$53.16	$53.16	$53.16	$53.16	$53.16	0
2020-11-24	$53.16	$53.16	$53.16	$53.16	$53.16	0
2020-11-23	$53.16	$53.16	$53.16	$53.16	$53.16	253
2020-11-20	$52.93	$52.93	$52.93	$52.93	$52.93	604
2020-11-19	$53.75	$53.75	$53.75	$53.75	$53.75	26
2020-11-18	$53.75	$53.75	$53.75	$53.75	$53.75	0
2020-11-17	$53.75	$53.75	$53.75	$53.75	$53.75	0
2020-11-16	$53.47	$53.75	$53.47	$53.75	$53.75	3,770
2020-11-13	$53.15	$53.16	$53.15	$53.16	$53.16	5,240
2020-11-12	$53.15	$53.15	$53.15	$53.15	$53.15	134
2020-11-11	$53.50	$53.50	$53.50	$53.50	$53.50	149
2020-11-10	$52.90	$52.90	$52.90	$52.90	$52.90	404
2020-11-09	$52.81	$52.81	$52.81	$52.81	$52.81	1,500
2020-11-06	$52.13	$52.13	$52.13	$52.13	$52.13	586
2020-11-05	$52.40	$52.40	$52.40	$52.40	$52.40	420
2020-11-04	$49.65	$49.65	$49.65	$49.65	$49.65	0
2020-11-03	$49.65	$49.65	$49.65	$49.65	$49.65	0
2020-11-02	$49.65	$49.65	$49.65	$49.65	$49.65	0
2020-10-30	$49.65	$49.65	$49.65	$49.65	$49.65	92
2020-10-29	$49.61	$49.65	$49.61	$49.65	$49.65	5,142
2020-10-28	$51.85	$51.85	$51.85	$51.85	$51.85	0
2020-10-27	$51.85	$51.85	$51.85	$51.85	$51.85	0
2020-10-26	$51.85	$51.85	$51.85	$51.85	$51.85	0
2020-10-23	$51.85	$51.85	$51.85	$51.85	$51.85	69
2020-10-22	$51.85	$51.85	$51.85	$51.85	$51.85	0
2020-10-21	$51.85	$51.85	$51.85	$51.85	$51.85	169
2020-10-20	$51.86	$51.86	$51.86	$51.86	$51.86	0
2020-10-19	$51.86	$51.86	$51.86	$51.86	$51.86	257
2020-10-16	$52.40	$52.40	$52.40	$52.40	$52.40	0
2020-10-15	$52.40	$52.40	$52.40	$52.40	$52.40	0
2020-10-14	$52.41	$52.41	$52.40	$52.40	$52.40	1,077
2020-10-13	$51.99	$51.99	$51.99	$51.99	$51.99	69
2020-10-12	$51.99	$51.99	$51.99	$51.99	$51.99	37
2020-10-09	$51.99	$51.99	$51.99	$51.99	$51.99	0
2020-10-08	$51.99	$51.99	$51.99	$51.99	$51.99	0
2020-10-07	$51.70	$51.99	$51.70	$51.99	$51.99	640
2020-10-06	$51.02	$51.02	$51.02	$51.02	$51.02	0
2020-10-05	$51.02	$51.02	$51.02	$51.02	$51.02	167
2020-10-02	$51.00	$51.09	$51.00	$51.02	$51.02	1,617
2020-10-01	$51.50	$51.50	$51.50	$51.50	$51.50	16,733
2020-09-30	$50.40	$50.40	$50.40	$50.40	$50.40	0
2020-09-29	$50.40	$50.40	$50.40	$50.40	$50.40	0
2020-09-28	$50.40	$50.40	$50.40	$50.40	$50.40	0
2020-09-25	$50.40	$50.40	$50.40	$50.40	$50.40	31
2020-09-24	$50.40	$50.40	$50.40	$50.40	$50.40	0
2020-09-23	$50.50	$50.51	$50.40	$50.40	$50.40	8,813
2020-09-22	$50.24	$50.24	$50.24	$50.24	$50.24	4,242
2020-09-21	$49.70	$49.70	$49.70	$49.70	$49.70	1,173
2020-09-18	$51.99	$51.99	$51.99	$51.99	$51.99	0
2020-09-17	$51.99	$51.99	$51.99	$51.99	$51.99	0
2020-09-16	$51.99	$51.99	$51.99	$51.99	$51.99	38
2020-09-15	$51.99	$51.99	$51.99	$51.99	$51.99	294
2020-09-14	$51.33	$51.33	$51.33	$51.33	$51.33	60
2020-09-11	$51.33	$51.33	$51.33	$51.33	$51.33	24
2020-09-10	$51.33	$51.33	$51.33	$51.33	$51.33	7,643
2020-09-09	$51.15	$51.15	$51.15	$51.15	$51.15	820
2020-09-08	$50.87	$50.87	$50.87	$50.87	$50.87	300
2020-09-04	$51.62	$51.62	$51.62	$51.62	$51.62	800
2020-09-03	$51.96	$51.96	$51.96	$51.96	$51.96	456
2020-09-02	$51.98	$51.98	$51.98	$51.98	$51.98	4,207
2020-09-01	$51.42	$51.47	$51.40	$51.44	$51.44	24,977
2020-08-31	$51.78	$51.78	$51.78	$51.78	$51.78	0
2020-08-28	$51.78	$51.78	$51.78	$51.78	$51.78	78
2020-08-27	$51.77	$51.80	$51.77	$51.78	$51.78	3,200
2020-08-26	$51.56	$51.56	$51.49	$51.51	$51.51	1,440
2020-08-25	$51.68	$51.68	$51.55	$51.55	$51.55	615
2020-08-24	$51.83	$51.83	$51.83	$51.83	$51.83	0
2020-08-21	$51.83	$51.83	$51.83	$51.83	$51.83	0
2020-08-20	$51.83	$51.83	$51.83	$51.83	$51.83	0
2020-08-19	$51.83	$51.83	$51.83	$51.83	$51.83	200
2020-08-18	$51.28	$51.28	$51.28	$51.28	$51.28	20
2020-08-17	$51.28	$51.28	$51.28	$51.28	$51.28	0
2020-08-14	$51.29	$51.29	$51.28	$51.28	$51.28	28,078
2020-08-13	$51.46	$51.46	$51.46	$51.46	$51.46	1,100
2020-08-12	$51.45	$51.45	$51.45	$51.45	$51.45	903
2020-08-11	$51.40	$51.40	$51.40	$51.40	$51.40	237
2020-08-10	$51.31	$51.31	$51.31	$51.31	$51.31	1,199
2020-08-07	$50.95	$50.95	$50.95	$50.95	$50.95	0
2020-08-06	$50.95	$50.95	$50.95	$50.95	$50.95	293
2020-08-05	$51.50	$51.50	$51.50	$51.50	$51.50	208
2020-08-04	$51.40	$51.40	$51.40	$51.40	$51.40	1,050
2020-08-03	$50.54	$50.54	$50.54	$50.54	$50.54	0
2020-07-31	$50.54	$50.54	$50.54	$50.54	$50.54	0
2020-07-30	$50.54	$50.54	$50.54	$50.54	$50.54	600
2020-07-29	$50.95	$50.95	$50.95	$50.95	$50.95	28
2020-07-28	$50.95	$50.95	$50.95	$50.95	$50.95	196
2020-07-27	$50.76	$50.76	$50.76	$50.76	$50.76	0
2020-07-24	$50.76	$50.76	$50.76	$50.76	$50.76	0
2020-07-23	$50.76	$50.76	$50.76	$50.76	$50.76	612
2020-07-22	$50.17	$50.17	$50.17	$50.17	$50.17	330
2020-07-17	$50.17	$50.17	$50.17	$50.17	$50.17	700
2020-07-16	$49.80	$49.80	$49.80	$49.80	$49.81	2,800
2020-07-15	$49.98	$49.98	$49.98	$49.98	$49.99	430
2020-07-14	$48.95	$49.13	$48.95	$49.02	$49.02	11,100
2020-07-08	$49.26	$49.26	$49.26	$49.26	$49.26	400
2020-07-01	$48.84	$48.84	$48.79	$48.79	$48.79	2,307
2020-06-26	$48.54	$48.54	$48.54	$48.54	$48.54	8,262
2020-06-24	$48.62	$48.62	$48.62	$48.62	$48.62	399
2020-06-18	$49.29	$49.29	$49.29	$49.29	$49.29	398
2020-06-11	$49.38	$49.38	$49.38	$49.38	$49.38	389
2020-06-10	$50.09	$50.09	$50.05	$50.05	$50.05	4,400
2020-06-09	$50.13	$50.13	$50.13	$50.13	$50.13	443
2020-06-05	$50.01	$50.01	$50.01	$50.01	$50.01	1,188
2020-06-04	$49.47	$49.47	$49.47	$49.47	$49.47	265
2020-05-28	$48.83	$48.83	$48.82	$48.82	$48.82	332
2020-05-27	$47.79	$47.79	$47.66	$47.66	$47.66	63,530
2020-05-22	$46.90	$46.90	$46.90	$46.90	$46.90	2,538
2020-05-21	$47.42	$47.42	$47.42	$47.42	$47.42	1,254
2020-05-20	$48.04	$48.04	$48.04	$48.04	$48.04	530
2020-05-19	$47.84	$47.84	$47.84	$47.84	$47.84	3,161
2020-05-18	$46.05	$46.05	$46.05	$46.05	$46.05	42
2020-05-13	$46.00	$46.05	$46.00	$46.05	$46.05	2,254
2020-05-12	$47.65	$47.65	$46.70	$46.70	$46.70	6,825
2020-05-08	$46.67	$46.67	$46.67	$46.67	$46.67	94
2020-05-06	$46.67	$46.67	$46.67	$46.67	$46.67	150
2020-05-05	$46.67	$46.67	$46.67	$46.67	$46.67	49
2020-05-04	$46.67	$46.67	$46.67	$46.67	$46.67	28
2020-05-01	$46.67	$46.67	$46.67	$46.67	$46.67	1,100
2020-04-29	$48.24	$49.00	$48.10	$48.10	$48.10	5,419
2020-04-24	$46.80	$46.80	$46.80	$46.80	$46.80	1,655
2020-04-22	$46.25	$46.25	$46.25	$46.25	$46.25	78
2020-04-16	$46.25	$46.25	$46.25	$46.25	$46.25	2,348
2020-04-14	$47.77	$47.82	$47.67	$47.67	$47.67	11,476
2020-04-07	$46.12	$46.12	$46.12	$46.12	$46.12	14,591
2020-04-03	$43.22	$43.22	$43.22	$43.22	$43.22	1,363
2020-04-02	$43.20	$43.22	$43.20	$43.22	$43.22	8,852
2020-04-01	$42.50	$42.50	$42.50	$42.50	$42.50	500
2020-03-31	$43.90	$43.90	$43.90	$43.90	$43.90	1,420
2020-03-27	$43.78	$43.78	$43.78	$43.78	$43.78	9,861
2020-03-26	$43.96	$43.96	$43.96	$43.96	$43.96	2,646
2020-03-23	$39.61	$39.61	$38.92	$39.07	$39.07	21,364
2020-03-19	$41.79	$41.79	$41.79	$41.79	$41.79	1,233
2020-03-18	$42.08	$42.48	$42.08	$42.48	$42.48	1,122
2020-03-17	$42.61	$43.85	$42.61	$43.85	$43.85	3,751
2020-03-16	$41.00	$42.00	$41.00	$42.00	$42.00	829
2020-03-13	$44.29	$44.29	$43.81	$43.81	$43.81	3,792
2020-03-12	$44.34	$44.34	$42.80	$42.80	$42.80	5,700
2020-03-11	$48.06	$48.06	$47.88	$47.95	$47.95	20,217
2020-03-10	$49.42	$49.42	$49.42	$49.42	$49.42	132
2020-03-09	$47.71	$49.53	$47.11	$49.00	$49.00	16,742
2020-03-06	$50.20	$51.15	$50.14	$51.15	$51.15	3,677
2020-03-05	$51.62	$52.00	$51.62	$52.00	$52.00	9,315
2020-03-04	$51.57	$51.57	$51.52	$51.53	$51.53	2,794
2020-03-03	$52.11	$52.11	$51.25	$51.25	$51.25	2,630
2020-03-02	$50.00	$50.50	$50.00	$50.50	$50.50	5,712
2020-02-28	$48.30	$48.30	$48.30	$48.30	$48.30	3,200
2020-02-27	$51.57	$51.57	$51.20	$51.20	$51.20	12,535
2020-02-25	$53.41	$53.41	$53.41	$53.41	$53.41	10,000
2020-02-24	$53.50	$53.50	$53.50	$53.50	$53.50	2,700
2020-02-21	$54.68	$54.68	$54.68	$54.68	$54.68	7,660
2020-02-20	$54.55	$54.90	$54.54	$54.90	$54.90	7,457
2020-02-19	$54.83	$54.83	$54.83	$54.83	$54.83	731
2020-02-18	$54.81	$54.82	$54.74	$54.74	$54.74	1,593
2020-02-13	$54.49	$54.49	$54.49	$54.49	$54.49	183
2020-02-12	$54.40	$54.40	$54.40	$54.40	$54.40	1,648
2020-02-11	$54.68	$54.68	$54.68	$54.68	$54.68	1,000
2020-02-10	$54.19	$54.19	$54.19	$54.19	$54.19	508
2020-02-07	$54.20	$54.29	$54.20	$54.29	$54.29	8,112
2020-02-05	$54.11	$54.45	$54.05	$54.45	$54.45	1,847
2020-02-04	$53.96	$53.96	$53.96	$53.96	$53.96	985
2020-01-29	$53.82	$53.90	$53.82	$53.90	$53.90	886
2020-01-28	$54.10	$54.10	$54.10	$54.10	$54.10	700
2020-01-22	$53.85	$53.85	$53.85	$53.85	$53.85	27
2020-01-21	$53.85	$53.85	$53.85	$53.85	$53.85	1,224
2020-01-17	$53.70	$53.88	$53.70	$53.88	$53.88	3,104
2020-01-15	$53.25	$53.35	$53.25	$53.35	$53.35	2,721
2020-01-13	$52.75	$52.75	$52.75	$52.75	$52.75	1,572
2020-01-10	$52.85	$52.85	$52.85	$52.85	$52.85	1,281
2020-01-08	$52.35	$52.35	$52.35	$52.35	$52.35	2,750
2020-01-03	$52.45	$52.45	$52.35	$52.35	$52.35	7,364
2020-01-02	$52.70	$52.70	$52.70	$52.70	$52.70	48
2019-12-27	$52.70	$52.70	$52.70	$52.70	$52.70	252
2019-12-24	$52.46	$52.46	$52.02	$52.02	$52.02	1,959
2019-12-23	$52.50	$52.50	$52.50	$52.50	$52.50	1,845
2019-12-20	$52.30	$52.55	$52.30	$52.55	$52.55	11,940
2019-12-19	$51.85	$51.85	$51.85	$51.85	$51.85	3,820
2019-12-18	$51.85	$51.85	$51.85	$51.85	$51.85	6,302
2019-12-17	$52.20	$52.20	$52.20	$52.20	$52.20	7,798
2019-12-16	$51.80	$51.80	$51.80	$51.80	$51.80	4,826
2019-12-13	$51.80	$51.80	$51.80	$51.80	$51.80	500
2019-12-11	$51.60	$51.80	$51.60	$51.80	$51.80	14,191
2019-12-10	$51.80	$51.95	$51.80	$51.95	$51.95	520
2019-12-09	$51.85	$51.85	$51.85	$51.85	$51.85	5,633
2019-12-04	$51.66	$51.80	$51.66	$51.80	$51.80	1,089
2019-12-02	$51.53	$51.53	$51.31	$51.50	$51.50	9,783
2019-11-29	$51.71	$51.71	$51.71	$51.71	$51.71	2,139
2019-11-27	$51.51	$51.51	$51.51	$51.51	$51.51	700
2019-11-25	$51.51	$51.51	$51.51	$51.51	$51.51	1,350
2019-11-22	$51.51	$51.51	$51.51	$51.51	$51.51	335
2019-11-21	$51.55	$51.55	$51.55	$51.55	$51.55	111
2019-11-19	$51.75	$51.75	$51.75	$51.75	$51.75	130
2019-11-18	$51.60	$51.75	$51.60	$51.75	$51.75	5,806
2019-11-15	$51.29	$51.29	$51.29	$51.29	$51.29	1,059
2019-11-14	$51.13	$51.13	$51.00	$51.00	$51.00	368
2019-11-13	$51.00	$51.19	$51.00	$51.19	$51.19	4,416
2019-11-11	$51.10	$51.10	$51.10	$51.10	$51.10	1,704
2019-11-07	$51.50	$51.50	$51.50	$51.50	$51.50	680
2019-11-06	$51.50	$51.50	$51.50	$51.50	$51.50	2,789
2019-11-04	$51.50	$51.50	$51.50	$51.50	$51.50	895
2019-10-31	$51.35	$51.35	$51.35	$51.35	$51.35	652
2019-10-28	$51.20	$51.20	$51.20	$51.20	$51.20	7
2019-10-25	$51.07	$51.20	$51.07	$51.20	$51.20	2,305
2019-10-24	$51.15	$51.15	$51.15	$51.15	$51.15	155
2019-10-23	$51.05	$51.20	$51.00	$51.00	$51.00	15,876
2019-10-22	$51.19	$51.19	$51.19	$51.19	$51.19	395
2019-10-21	$51.37	$51.45	$51.37	$51.45	$51.45	233
2019-10-17	$51.40	$51.40	$51.40	$51.40	$51.40	588
2019-10-16	$51.30	$51.30	$51.30	$51.30	$51.30	885
2019-10-15	$51.06	$51.18	$51.06	$51.18	$51.18	1,397
2019-10-11	$50.70	$50.70	$50.70	$50.70	$50.70	4,829
2019-10-10	$50.70	$50.70	$50.70	$50.70	$50.70	2,801
2019-10-09	$50.60	$50.60	$50.60	$50.60	$50.60	175
2019-10-04	$50.95	$50.95	$50.95	$50.95	$50.95	2,836
2019-10-03	$50.27	$50.27	$50.00	$50.00	$50.00	2,094
2019-10-02	$50.53	$50.53	$50.53	$50.53	$50.53	7,894
2019-10-01	$50.65	$51.00	$50.65	$51.00	$51.00	2,162
2019-09-30	$51.30	$51.30	$51.30	$51.30	$51.30	1,207
2019-09-27	$51.13	$51.16	$51.13	$51.16	$51.16	314
2019-09-26	$51.28	$51.28	$51.28	$51.28	$51.28	1,264
2019-09-25	$51.25	$51.25	$51.25	$51.25	$51.25	975
2019-09-20	$51.25	$51.25	$51.25	$51.25	$51.25	191
2019-09-19	$50.70	$50.70	$50.70	$50.70	$50.70	1,000
2019-09-18	$50.85	$50.87	$50.70	$50.70	$50.70	8,875
2019-09-16	$50.68	$50.68	$50.68	$50.68	$50.68	1,370
2019-09-11	$50.35	$50.68	$50.35	$50.68	$50.68	4,976
2019-09-10	$50.40	$50.40	$50.40	$50.40	$50.40	2,054
2019-09-09	$50.87	$50.87	$50.87	$50.87	$50.87	1,960
2019-09-06	$51.15	$51.15	$51.15	$51.15	$51.15	2,817
2019-09-05	$51.03	$51.15	$51.03	$51.15	$51.15	1,269
2019-09-04	$51.03	$51.03	$51.03	$51.03	$51.03	300
2019-08-30	$50.60	$50.60	$50.35	$50.35	$50.35	792
2019-08-28	$49.75	$49.75	$49.75	$49.75	$49.75	863
2019-08-23	$49.75	$49.75	$49.75	$49.75	$49.75	600
2019-08-22	$50.41	$50.41	$50.41	$50.41	$50.41	239
2019-08-21	$50.10	$50.10	$50.10	$50.10	$50.10	350
2019-08-20	$50.30	$50.30	$50.30	$50.30	$50.30	500
2019-08-19	$49.50	$49.50	$49.50	$49.50	$49.50	500
2019-08-15	$49.50	$49.50	$49.50	$49.50	$49.50	2,763
2019-08-14	$49.51	$49.51	$49.51	$49.51	$49.51	3,157
2019-08-13	$49.51	$49.51	$49.51	$49.51	$49.51	2,842
2019-08-08	$49.51	$49.51	$49.51	$49.51	$49.51	502
2019-08-07	$49.51	$49.51	$49.51	$49.51	$49.51	128
2019-08-06	$49.51	$49.51	$49.51	$49.51	$49.51	88
2019-08-05	$49.51	$49.51	$49.51	$49.51	$49.51	128
2019-08-02	$49.51	$49.62	$49.45	$49.51	$49.51	1,714

iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) (IEMXF) News Headlines

Recent iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) (IEMXF) News

Similar Companies to iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) (IEMXF) 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	--	--	--

iShares Edge MSCI World Min Volatility UCITS ETF USD (Acc) (IEMXF) Exchange: OTCGREY