BlackRock iShares MSCI Japan UCITS ETF (IHRMF) Stock

Data as of May 2, 2025

$18.33 ($0.27) 1.49%

BlackRock iShares MSCI Japan UCITS ETF - Daily Information

Click for more stock information on BlackRock iShares MSCI Japan UCITS ETF.

Daily Information	Data
Date	May 2, 2025
Open	$18.21
Previous Close	$18.33
High	$18.33
Low	$18.21
Adjusted Open	$18.21
Previous Adjusted Close	$18.33
Adjusted High	$18.33
Adjusted Low	$18.21

About BlackRock iShares MSCI Japan UCITS ETF (IHRMF)

No Description Available

Invest in BlackRock iShares MSCI Japan UCITS ETF (IHRMF)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

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

Low correlation to stocks & bonds!

Historical Stock Data for BlackRock iShares MSCI Japan UCITS ETF (IHRMF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$18.21	$18.33	$18.21	$18.33	$18.33	3,826
2025-05-01	$18.06	$18.06	$18.06	$18.06	$18.06	0
2025-04-30	$18.01	$18.06	$18.01	$18.06	$18.06	16,890
2025-04-29	$18.29	$18.29	$18.29	$18.29	$18.29	480
2025-04-28	$18.14	$18.14	$18.14	$18.14	$18.14	7,059
2025-04-25	$17.87	$17.87	$17.87	$17.87	$17.87	274
2025-04-24	$17.81	$17.81	$17.79	$17.79	$17.79	2,338
2025-04-23	$17.85	$17.88	$17.85	$17.88	$17.88	11,115
2025-04-22	$17.60	$17.60	$17.60	$17.60	$17.60	2,700
2025-04-21	$17.39	$17.39	$17.39	$17.39	$17.39	0
2025-04-17	$17.29	$17.29	$17.29	$17.29	$17.29	92,483
2025-04-16	$17.29	$17.29	$17.29	$17.29	$17.29	0
2025-04-15	$17.19	$17.29	$17.19	$17.29	$17.29	92,483
2025-04-14	$16.96	$17.14	$16.96	$17.14	$17.14	8,569
2025-04-11	$16.48	$16.48	$16.48	$16.48	$16.48	2,774
2025-04-10	$15.77	$15.77	$15.77	$15.77	$15.77	169
2025-04-09	$15.69	$15.77	$15.69	$15.77	$15.77	102,157
2025-04-08	$16.41	$16.41	$16.18	$16.18	$16.18	70,147
2025-04-07	$16.83	$16.83	$16.83	$16.83	$16.83	0
2025-04-04	$16.83	$16.83	$16.83	$16.83	$16.83	500
2025-04-03	$16.88	$16.88	$16.83	$16.83	$16.83	20,653
2025-04-02	$18.19	$18.19	$18.19	$18.19	$18.19	0
2025-04-01	$18.19	$18.19	$18.19	$18.19	$18.19	0
2025-03-31	$18.19	$18.19	$18.19	$18.19	$18.19	0
2025-03-28	$18.19	$18.19	$18.19	$18.19	$18.19	0
2025-03-27	$18.19	$18.19	$18.19	$18.19	$18.19	0
2025-03-26	$18.19	$18.19	$18.19	$18.19	$18.19	0
2025-03-25	$18.19	$18.19	$18.19	$18.19	$18.19	2,803
2025-03-24	$18.24	$18.24	$18.24	$18.24	$18.24	0
2025-03-21	$18.14	$18.24	$18.14	$18.24	$18.24	4,837
2025-03-20	$18.09	$18.09	$18.09	$18.09	$18.09	940
2025-03-19	$18.08	$18.14	$18.08	$18.12	$18.12	156,382
2025-03-18	$17.95	$17.95	$17.95	$17.95	$17.95	989
2025-03-17	$17.80	$17.80	$17.80	$17.80	$17.80	0
2025-03-14	$17.80	$17.80	$17.80	$17.80	$17.80	2,755
2025-03-13	$17.68	$17.68	$17.68	$17.68	$17.68	1,000
2025-03-12	$17.56	$17.65	$17.56	$17.65	$17.65	5,817
2025-03-11	$17.39	$17.39	$17.39	$17.39	$17.39	650
2025-03-10	$17.60	$17.60	$17.60	$17.60	$17.60	614
2025-03-07	$17.77	$17.77	$17.77	$17.77	$17.77	111
2025-03-06	$17.78	$17.78	$17.78	$17.78	$17.78	0
2025-03-05	$17.73	$17.78	$17.73	$17.78	$17.78	1,927
2025-03-04	$17.44	$17.44	$17.44	$17.44	$17.44	3,234
2025-03-03	$17.74	$17.74	$17.74	$17.74	$17.74	1,930
2025-02-28	$17.64	$17.64	$17.64	$17.64	$17.64	0
2025-02-27	$17.76	$17.76	$17.64	$17.64	$17.64	14,700
2025-02-26	$17.74	$17.74	$17.74	$17.74	$17.74	1,921
2025-02-25	$17.66	$17.66	$17.64	$17.65	$17.65	12,552
2025-02-24	$17.62	$17.62	$17.62	$17.62	$17.62	336,547
2025-02-21	$17.71	$17.71	$17.71	$17.71	$17.71	0
2025-02-20	$17.71	$17.71	$17.71	$17.71	$17.71	197
2025-02-19	$17.84	$17.84	$17.84	$17.84	$17.84	0
2025-02-18	$17.84	$17.84	$17.84	$17.84	$17.84	665
2025-02-14	$17.66	$17.66	$17.66	$17.66	$17.66	4,490
2025-02-13	$17.57	$17.57	$17.46	$17.46	$17.46	2,833
2025-02-12	$17.44	$17.44	$17.44	$17.44	$17.44	0
2025-02-11	$17.44	$17.44	$17.44	$17.44	$17.44	147
2025-02-10	$17.52	$17.52	$17.52	$17.52	$17.52	5
2025-02-07	$17.52	$17.52	$17.52	$17.52	$17.52	0
2025-02-06	$17.52	$17.52	$17.52	$17.52	$17.52	0
2025-02-05	$17.52	$17.52	$17.52	$17.52	$17.52	0
2025-02-04	$17.52	$17.52	$17.52	$17.52	$17.52	0
2025-02-03	$17.52	$17.52	$17.52	$17.52	$17.52	0
2025-01-31	$17.52	$17.52	$17.52	$17.52	$17.52	5,293
2025-01-30	$17.38	$17.38	$17.38	$17.38	$17.38	0
2025-01-29	$17.38	$17.38	$17.38	$17.38	$17.38	0
2025-01-28	$17.38	$17.38	$17.38	$17.38	$17.38	0
2025-01-27	$17.38	$17.38	$17.38	$17.38	$17.38	25
2025-01-24	$17.38	$17.38	$17.38	$17.38	$17.38	1,923
2025-01-23	$17.15	$17.15	$17.15	$17.15	$17.15	0
2025-01-22	$17.15	$17.15	$17.15	$17.15	$17.15	0
2025-01-21	$17.16	$17.16	$17.15	$17.15	$17.15	734
2025-01-17	$17.36	$17.36	$17.36	$17.36	$17.36	0
2025-01-16	$17.36	$17.36	$17.36	$17.36	$17.36	0
2025-01-15	$17.36	$17.36	$17.36	$17.36	$17.20	0
2025-01-14	$17.36	$17.36	$17.36	$17.36	$17.20	40
2025-01-13	$17.36	$17.36	$17.36	$17.36	$17.20	0
2025-01-10	$17.36	$17.36	$17.36	$17.36	$17.20	36
2025-01-08	$17.36	$17.36	$17.36	$17.36	$17.20	0
2025-01-07	$17.36	$17.36	$17.36	$17.36	$17.20	0
2025-01-06	$17.36	$17.36	$17.36	$17.36	$17.20	9
2025-01-03	$17.36	$17.36	$17.36	$17.36	$17.20	300
2025-01-02	$17.20	$17.20	$17.20	$17.20	$17.04	0
2024-12-31	$17.20	$17.20	$17.20	$17.20	$17.04	245
2024-12-30	$17.09	$17.09	$17.09	$17.09	$16.93	0
2024-12-27	$17.09	$17.09	$17.09	$17.09	$16.93	0
2024-12-26	$17.09	$17.09	$17.09	$17.09	$16.93	593
2024-12-24	$17.09	$17.09	$17.09	$17.09	$16.93	0
2024-12-23	$17.09	$17.09	$17.09	$17.09	$16.93	0
2024-12-20	$17.09	$17.09	$17.09	$17.09	$16.93	0
2024-12-19	$17.10	$17.10	$17.09	$17.09	$16.93	8,946
2024-12-18	$17.04	$17.04	$17.04	$17.04	$16.88	8,695
2024-12-17	$17.44	$17.44	$17.44	$17.44	$17.28	2,591
2024-12-16	$17.93	$17.93	$17.93	$17.93	$17.76	10
2024-12-13	$17.93	$17.93	$17.93	$17.93	$17.76	0
2024-12-12	$17.93	$17.93	$17.93	$17.93	$17.76	0
2024-12-11	$17.93	$17.93	$17.93	$17.93	$17.76	20,139
2024-12-10	$17.93	$17.93	$17.93	$17.93	$17.76	0
2024-12-09	$17.93	$17.93	$17.93	$17.93	$17.76	0
2024-12-06	$17.93	$17.93	$17.93	$17.93	$17.76	0
2024-12-05	$17.93	$17.93	$17.93	$17.93	$17.76	0
2024-12-04	$18.02	$18.02	$17.93	$17.93	$17.76	5,763
2024-12-03	$18.07	$18.07	$18.07	$18.07	$17.90	145
2024-12-02	$17.30	$17.30	$17.30	$17.30	$17.14	9
2024-11-29	$17.30	$17.30	$17.30	$17.30	$17.14	0
2024-11-27	$17.30	$17.30	$17.30	$17.30	$17.14	0
2024-11-26	$17.30	$17.30	$17.30	$17.30	$17.14	66
2024-11-25	$17.30	$17.30	$17.30	$17.30	$17.14	511
2024-11-22	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-21	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-20	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-19	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-18	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-15	$17.29	$17.29	$17.29	$17.29	$17.13	1
2024-11-14	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-13	$17.29	$17.29	$17.29	$17.29	$17.13	0
2024-11-12	$17.28	$17.29	$17.28	$17.29	$17.13	6,850
2024-11-11	$17.60	$17.60	$17.60	$17.60	$17.43	26
2024-11-08	$17.60	$17.60	$17.60	$17.60	$17.43	1,903
2024-11-07	$17.43	$17.43	$17.43	$17.43	$17.26	0
2024-11-06	$17.43	$17.43	$17.43	$17.43	$17.26	860
2024-11-05	$17.43	$17.43	$17.43	$17.43	$17.26	669
2024-11-04	$17.21	$17.21	$17.21	$17.21	$17.05	0
2024-11-01	$17.21	$17.21	$17.21	$17.21	$17.05	3,380
2024-10-31	$18.13	$18.13	$18.13	$18.13	$17.96	447
2024-10-30	$18.13	$18.13	$18.13	$18.13	$17.96	1,659
2024-10-29	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-28	$18.13	$18.13	$18.13	$18.13	$17.96	2,146
2024-10-25	$18.13	$18.13	$18.13	$18.13	$17.96	2,797
2024-10-24	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-23	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-22	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-21	$18.13	$18.13	$18.13	$18.13	$17.96	11,145
2024-10-18	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-17	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-16	$18.13	$18.13	$18.13	$18.13	$17.96	2,800
2024-10-15	$18.13	$18.13	$18.13	$18.13	$17.96	2,775
2024-10-14	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-11	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-10	$18.13	$18.13	$18.13	$18.13	$17.96	658
2024-10-09	$18.13	$18.13	$18.13	$18.13	$17.96	0
2024-10-08	$18.13	$18.13	$18.13	$18.13	$17.96	8,316
2024-10-07	$18.13	$18.13	$18.13	$18.13	$17.96	405
2024-10-04	$18.13	$18.13	$18.13	$18.13	$17.96	64,390
2024-10-03	$17.88	$17.88	$17.88	$17.88	$17.71	7,222
2024-10-02	$17.88	$17.88	$17.88	$17.88	$17.71	1,242
2024-10-01	$17.88	$17.88	$17.88	$17.88	$17.71	0
2024-09-30	$17.88	$17.88	$17.88	$17.88	$17.71	10,136
2024-09-27	$17.88	$17.88	$17.88	$17.88	$17.71	0
2024-09-26	$17.88	$17.88	$17.88	$17.88	$17.71	743
2024-09-25	$17.88	$17.88	$17.88	$17.88	$17.71	496
2024-09-24	$17.88	$17.88	$17.88	$17.88	$17.71	1,186
2024-09-23	$17.88	$17.88	$17.88	$17.88	$17.71	2,364
2024-09-20	$17.88	$17.88	$17.88	$17.88	$17.71	85
2024-09-19	$17.88	$17.88	$17.88	$17.88	$17.71	107
2024-09-18	$17.88	$17.88	$17.88	$17.88	$17.71	1,604
2024-09-17	$17.88	$17.88	$17.88	$17.88	$17.71	1,970
2024-09-16	$17.88	$17.88	$17.88	$17.88	$17.71	121
2024-09-13	$17.88	$17.88	$17.88	$17.88	$17.71	0
2024-09-12	$17.88	$17.88	$17.88	$17.88	$17.71	830
2024-09-11	$17.88	$17.88	$17.88	$17.88	$17.71	1,595
2024-09-10	$17.88	$17.88	$17.88	$17.88	$17.71	0
2024-09-09	$17.88	$17.88	$17.88	$17.88	$17.71	1,630
2024-09-06	$17.88	$17.88	$17.88	$17.88	$17.71	4,735
2024-09-05	$17.88	$17.88	$17.88	$17.88	$17.71	1,555
2024-09-04	$17.88	$17.88	$17.88	$17.88	$17.71	153
2024-09-03	$18.02	$18.02	$17.88	$17.88	$17.71	10,079
2024-08-30	$18.09	$18.09	$18.09	$18.09	$17.92	4,897
2024-08-29	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-08-28	$18.24	$18.24	$18.24	$18.24	$18.07	3,926
2024-08-27	$18.24	$18.24	$18.24	$18.24	$18.07	36
2024-08-26	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-08-23	$18.24	$18.24	$18.24	$18.24	$18.07	2,774
2024-08-22	$18.24	$18.24	$18.24	$18.24	$18.07	3,576
2024-08-21	$18.24	$18.24	$18.24	$18.24	$18.07	123,211
2024-08-20	$18.24	$18.24	$18.24	$18.24	$18.07	467
2024-08-19	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-08-16	$18.24	$18.24	$18.24	$18.24	$18.07	532
2024-08-15	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-08-14	$18.24	$18.24	$18.24	$18.24	$18.07	2,829
2024-08-13	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-08-12	$18.24	$18.24	$18.24	$18.24	$18.07	3
2024-08-09	$18.24	$18.24	$18.24	$18.24	$18.07	13
2024-08-08	$18.24	$18.24	$18.24	$18.24	$18.07	1,311
2024-08-07	$18.24	$18.24	$18.24	$18.24	$18.07	2,951
2024-08-06	$18.24	$18.24	$18.24	$18.24	$18.07	8,548
2024-08-05	$18.24	$18.24	$18.24	$18.24	$18.07	13,261
2024-08-02	$18.24	$18.24	$18.24	$18.24	$18.07	372
2024-08-01	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-07-31	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-07-30	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-07-29	$18.24	$18.24	$18.24	$18.24	$18.07	11
2024-07-26	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-07-25	$18.24	$18.24	$18.24	$18.24	$18.07	2,904
2024-07-24	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-07-23	$18.24	$18.24	$18.24	$18.24	$18.07	0
2024-07-22	$18.24	$18.24	$18.24	$18.24	$18.07	548
2024-07-19	$18.24	$18.24	$18.24	$18.24	$18.24	790
2024-07-18	$18.24	$18.24	$18.24	$18.24	$18.24	300
2024-07-17	$18.24	$18.24	$18.24	$18.24	$18.08	0
2024-07-16	$18.24	$18.24	$18.24	$18.24	$18.08	737
2024-07-15	$17.27	$17.27	$17.27	$17.27	$17.12	119
2024-07-12	$17.27	$17.27	$17.27	$17.27	$17.12	5,515
2024-07-11	$17.27	$17.27	$17.27	$17.27	$17.12	25
2024-07-10	$17.27	$17.27	$17.27	$17.27	$17.12	0
2024-07-09	$17.27	$17.27	$17.27	$17.27	$17.12	753
2024-07-08	$17.27	$17.27	$17.27	$17.27	$17.12	837
2024-07-05	$17.27	$17.27	$17.27	$17.27	$17.12	340
2024-07-03	$17.27	$17.27	$17.27	$17.27	$17.12	0
2024-07-02	$17.27	$17.27	$17.27	$17.27	$17.12	216
2024-07-01	$17.27	$17.27	$17.27	$17.27	$17.12	0
2024-06-28	$17.27	$17.27	$17.27	$17.27	$17.12	4,863
2024-06-27	$17.27	$17.27	$17.27	$17.27	$17.12	50
2024-06-26	$17.27	$17.27	$17.27	$17.27	$17.12	0
2024-06-25	$17.27	$17.27	$17.27	$17.27	$17.12	220
2024-06-24	$17.27	$17.27	$17.27	$17.27	$17.27	741
2024-06-21	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-20	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-18	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-17	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-14	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-13	$17.27	$17.27	$17.27	$17.27	$17.27	257
2024-06-12	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-11	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-10	$17.27	$17.27	$17.27	$17.27	$17.27	30
2024-06-07	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-06	$17.27	$17.27	$17.27	$17.27	$17.27	1
2024-06-05	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-06-04	$17.27	$17.27	$17.27	$17.27	$17.27	1,733
2024-06-03	$17.27	$17.27	$17.27	$17.27	$17.27	10
2024-05-31	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-05-30	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-05-29	$17.27	$17.27	$17.27	$17.27	$17.27	2,074
2024-05-28	$17.27	$17.27	$17.27	$17.27	$17.27	20
2024-05-24	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-05-23	$17.27	$17.27	$17.27	$17.27	$17.27	0
2024-05-22	$17.27	$17.27	$17.27	$17.27	$17.27	884
2024-05-21	$17.43	$17.43	$17.43	$17.43	$17.43	0
2024-05-20	$17.43	$17.43	$17.43	$17.43	$17.43	3
2024-05-17	$17.43	$17.43	$17.43	$17.43	$17.43	5,338
2024-05-16	$17.19	$17.19	$17.19	$17.19	$17.19	0
2024-05-15	$17.19	$17.19	$17.19	$17.19	$17.19	24
2024-05-14	$17.19	$17.19	$17.19	$17.19	$17.19	0
2024-05-13	$17.19	$17.19	$17.19	$17.19	$17.19	80
2024-05-10	$17.19	$17.19	$17.19	$17.19	$17.19	0
2024-05-09	$17.19	$17.19	$17.19	$17.19	$17.19	66
2024-05-08	$17.19	$17.19	$17.19	$17.19	$17.19	3,797
2024-05-07	$17.19	$17.19	$17.19	$17.19	$17.19	50
2024-05-06	$17.19	$17.19	$17.19	$17.19	$17.19	12
2024-05-03	$17.19	$17.19	$17.19	$17.19	$17.19	9
2024-05-02	$17.19	$17.19	$17.19	$17.19	$17.19	288
2024-05-01	$17.04	$17.04	$16.99	$16.99	$16.99	396
2024-04-30	$17.15	$17.15	$17.15	$17.15	$17.15	305
2024-04-29	$16.96	$16.96	$16.96	$16.96	$16.96	0
2024-04-26	$16.91	$16.96	$16.91	$16.96	$16.96	48,925
2024-04-25	$16.78	$16.78	$16.78	$16.78	$16.78	623
2024-04-24	$17.10	$17.10	$17.10	$17.10	$17.10	280
2024-04-23	$17.00	$17.00	$17.00	$17.00	$17.00	0
2024-04-22	$17.00	$17.00	$17.00	$17.00	$17.00	0
2024-04-19	$17.00	$17.00	$17.00	$17.00	$17.00	438
2024-04-18	$17.00	$17.00	$17.00	$17.00	$17.00	0
2024-04-17	$17.00	$17.00	$17.00	$17.00	$17.00	5,771
2024-04-16	$17.21	$17.21	$17.21	$17.21	$17.21	1,567
2024-04-15	$17.46	$17.46	$17.46	$17.46	$17.46	103
2024-04-12	$17.53	$17.53	$17.53	$17.53	$17.53	2,783
2024-04-11	$17.58	$17.58	$17.58	$17.58	$17.58	1,127
2024-04-10	$17.70	$17.70	$17.70	$17.70	$17.70	4,523
2024-04-09	$17.70	$17.70	$17.70	$17.70	$17.70	0
2024-04-08	$17.70	$17.70	$17.70	$17.70	$17.70	8,778
2024-04-05	$17.70	$17.70	$17.70	$17.70	$17.70	1,418
2024-04-04	$17.70	$17.70	$17.70	$17.70	$17.70	0
2024-04-03	$17.71	$17.71	$17.71	$17.71	$17.71	4,250
2024-04-02	$17.65	$17.65	$17.65	$17.65	$17.65	179
2024-04-01	$17.65	$17.65	$17.65	$17.65	$17.65	179
2024-03-28	$18.02	$18.02	$18.02	$18.02	$18.02	8,877
2024-03-27	$17.97	$17.97	$17.97	$17.97	$17.97	0
2024-03-26	$17.97	$17.97	$17.97	$17.97	$17.97	0
2024-03-25	$17.97	$17.97	$17.97	$17.97	$17.97	3,104
2024-03-22	$18.15	$18.15	$18.15	$18.15	$18.15	0
2024-03-21	$18.15	$18.15	$18.15	$18.15	$18.15	137
2024-03-20	$17.84	$17.84	$17.84	$17.84	$17.84	0
2024-03-19	$17.84	$17.84	$17.84	$17.84	$17.84	0
2024-03-18	$17.79	$17.84	$17.79	$17.84	$17.84	64,213
2024-03-15	$17.60	$17.64	$17.60	$17.64	$17.64	2,808
2024-03-14	$17.54	$17.54	$17.54	$17.54	$17.54	1,709
2024-03-13	$17.68	$17.68	$17.68	$17.68	$17.68	0
2024-03-12	$18.06	$18.06	$18.06	$18.06	$18.06	2,051
2024-03-11	$18.06	$18.06	$18.06	$18.06	$18.06	2,051
2024-03-08	$18.06	$18.06	$18.06	$18.06	$18.06	118
2024-03-07	$18.12	$18.12	$18.12	$18.12	$18.12	692
2024-03-06	$18.04	$18.04	$18.04	$18.04	$18.04	460
2024-03-05	$17.38	$17.38	$17.38	$17.38	$17.38	0
2024-03-04	$17.38	$17.38	$17.38	$17.38	$17.38	9
2024-03-01	$17.38	$17.38	$17.38	$17.38	$17.38	0
2024-02-29	$17.38	$17.38	$17.38	$17.38	$17.38	0
2024-02-28	$17.38	$17.38	$17.38	$17.38	$17.38	830
2024-02-27	$17.38	$17.38	$17.38	$17.38	$17.38	0
2024-02-26	$17.38	$17.38	$17.38	$17.38	$17.38	0
2024-02-23	$17.38	$17.38	$17.38	$17.38	$17.38	0
2024-02-22	$17.38	$17.38	$17.38	$17.38	$17.38	140
2024-02-21	$16.96	$16.96	$16.96	$16.96	$16.96	10
2024-02-20	$16.96	$16.96	$16.96	$16.96	$16.96	0
2024-02-16	$16.96	$16.96	$16.96	$16.96	$16.96	0
2024-02-15	$16.96	$16.96	$16.96	$16.96	$16.96	0
2024-02-14	$16.96	$16.96	$16.96	$16.96	$16.96	34
2024-02-13	$16.96	$16.96	$16.96	$16.96	$16.96	406
2024-02-12	$17.01	$17.01	$17.01	$17.01	$17.01	4,769
2024-02-09	$16.78	$16.78	$16.78	$16.78	$16.78	0
2024-02-08	$16.78	$16.78	$16.78	$16.78	$16.78	0
2024-02-07	$16.78	$16.78	$16.78	$16.78	$16.78	312
2024-02-06	$16.70	$16.70	$16.70	$16.70	$16.70	947
2024-02-05	$16.88	$16.88	$16.88	$16.88	$16.88	29
2024-02-02	$16.88	$16.88	$16.88	$16.88	$16.88	0
2024-02-01	$16.86	$16.88	$16.86	$16.88	$16.88	763
2024-01-31	$16.63	$16.63	$16.63	$16.63	$16.63	2,368
2024-01-30	$16.63	$16.63	$16.63	$16.63	$16.63	2,623
2024-01-29	$16.56	$16.56	$16.56	$16.56	$16.56	9,473
2024-01-26	$16.56	$16.56	$16.56	$16.56	$16.56	0
2024-01-25	$16.56	$16.56	$16.56	$16.56	$16.56	185
2024-01-24	$16.84	$16.84	$16.84	$16.84	$16.84	29
2024-01-23	$16.84	$16.84	$16.84	$16.84	$16.84	308
2024-01-22	$16.84	$16.84	$16.84	$16.84	$16.84	0
2024-01-19	$16.84	$16.84	$16.84	$16.84	$16.84	0
2024-01-18	$16.84	$16.84	$16.84	$16.84	$16.84	0
2024-01-17	$16.84	$16.84	$16.84	$16.84	$16.84	0
2024-01-16	$16.84	$16.84	$16.84	$16.84	$16.84	331
2024-01-12	$16.64	$16.64	$16.64	$16.64	$16.64	0
2024-01-11	$16.64	$16.64	$16.64	$16.64	$16.64	615
2024-01-10	$16.60	$16.60	$16.60	$16.60	$16.50	283
2024-01-09	$16.35	$16.35	$16.35	$16.35	$16.25	741
2024-01-08	$16.11	$16.11	$16.11	$16.11	$16.01	13
2024-01-05	$16.11	$16.11	$16.11	$16.11	$16.01	575
2024-01-04	$16.11	$16.11	$16.11	$16.11	$16.01	620
2024-01-03	$16.17	$16.17	$16.17	$16.17	$16.06	331
2024-01-02	$16.35	$16.35	$16.35	$16.35	$16.24	0
2023-12-29	$16.35	$16.35	$16.35	$16.35	$16.24	0
2023-12-28	$16.35	$16.35	$16.35	$16.35	$16.24	0
2023-12-27	$16.35	$16.35	$16.35	$16.35	$16.24	0
2023-12-26	$16.35	$16.35	$16.35	$16.35	$16.24	75
2023-12-22	$16.35	$16.35	$16.35	$16.35	$16.35	2,550
2023-12-21	$16.00	$16.08	$16.00	$16.08	$16.08	2,127
2023-12-20	$15.95	$15.97	$15.86	$15.86	$15.86	3,713
2023-12-19	$15.81	$15.81	$15.81	$15.81	$15.81	3,120
2023-12-18	$15.81	$15.81	$15.81	$15.81	$15.81	0
2023-12-15	$15.96	$15.96	$15.81	$15.81	$15.81	3,120
2023-12-14	$15.81	$15.81	$15.81	$15.81	$15.81	0
2023-12-13	$15.81	$15.81	$15.81	$15.81	$15.81	55
2023-12-12	$15.81	$15.81	$15.81	$15.81	$15.81	0
2023-12-11	$15.81	$15.81	$15.81	$15.81	$15.81	67
2023-12-08	$15.81	$15.81	$15.81	$15.81	$15.81	0
2023-12-07	$15.81	$15.81	$15.81	$15.81	$15.81	0
2023-12-06	$15.82	$15.82	$15.81	$15.81	$15.81	2,616
2023-12-05	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-12-04	$15.50	$15.50	$15.50	$15.50	$15.50	84
2023-12-01	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-11-30	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-11-29	$15.50	$15.50	$15.50	$15.50	$15.50	11
2023-11-28	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-11-27	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-11-24	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-11-22	$15.50	$15.50	$15.50	$15.50	$15.50	0
2023-11-21	$15.50	$15.50	$15.50	$15.50	$15.50	504
2023-11-20	$15.36	$15.36	$15.36	$15.36	$15.36	14
2023-11-17	$15.36	$15.36	$15.36	$15.36	$15.36	0
2023-11-16	$15.36	$15.36	$15.36	$15.36	$15.36	0
2023-11-15	$15.34	$15.36	$15.34	$15.36	$15.36	1,460
2023-11-14	$15.13	$15.13	$15.13	$15.13	$15.13	0
2023-11-13	$15.13	$15.13	$15.13	$15.13	$15.13	0
2023-11-10	$15.13	$15.13	$15.13	$15.13	$15.13	0
2023-11-09	$15.13	$15.13	$15.13	$15.13	$15.13	261
2023-11-08	$15.13	$15.13	$15.13	$15.13	$15.13	0
2023-11-07	$15.13	$15.13	$15.13	$15.13	$15.13	2,934
2023-11-06	$15.05	$15.05	$15.05	$15.05	$15.05	22
2023-11-03	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-11-02	$15.05	$15.05	$15.05	$15.05	$15.05	28,643
2023-11-01	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-31	$15.05	$15.05	$15.05	$15.05	$15.05	75
2023-10-30	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-27	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-26	$15.05	$15.05	$15.05	$15.05	$15.05	14
2023-10-25	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-24	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-23	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-20	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-19	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-18	$15.05	$15.05	$15.05	$15.05	$15.05	0
2023-10-17	$14.89	$15.05	$14.89	$15.05	$15.05	1,408
2023-10-16	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-13	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-12	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-11	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-10	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-09	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-06	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-05	$14.96	$14.96	$14.96	$14.96	$14.96	70
2023-10-04	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-03	$14.96	$14.96	$14.96	$14.96	$14.96	0
2023-10-02	$14.96	$14.96	$14.96	$14.96	$14.96	3,200
2023-09-29	$15.37	$15.37	$15.37	$15.37	$15.37	0
2023-09-28	$15.37	$15.37	$15.37	$15.37	$15.37	1,284
2023-09-27	$15.57	$15.57	$15.57	$15.57	$15.57	7,348
2023-09-26	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-25	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-22	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-21	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-20	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-19	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-18	$15.57	$15.57	$15.57	$15.57	$15.57	38
2023-09-15	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-14	$15.57	$15.57	$15.57	$15.57	$15.57	0
2023-09-13	$15.57	$15.57	$15.57	$15.57	$15.57	159
2023-09-12	$15.57	$15.57	$15.57	$15.57	$15.57	7,500
2023-09-11	$15.57	$15.57	$15.57	$15.57	$15.57	23,998
2023-09-08	$15.53	$15.53	$15.53	$15.53	$15.53	0
2023-09-07	$15.53	$15.53	$15.53	$15.53	$15.53	10,000
2023-09-06	$15.53	$15.53	$15.53	$15.53	$15.53	1,538
2023-09-05	$15.92	$15.92	$15.92	$15.92	$15.92	10
2023-09-01	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-31	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-30	$15.92	$15.92	$15.92	$15.92	$15.92	61
2023-08-29	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-28	$15.92	$15.92	$15.92	$15.92	$15.92	6
2023-08-25	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-24	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-23	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-22	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-21	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-18	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-17	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-16	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-15	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-14	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-11	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-10	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-09	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-08	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-07	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-04	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-03	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-02	$15.92	$15.92	$15.92	$15.92	$15.92	0
2023-08-01	$15.92	$15.92	$15.92	$15.92	$15.92	10
2023-07-31	$15.91	$15.92	$15.91	$15.92	$15.92	2,259
2023-07-28	$15.96	$15.96	$15.96	$15.96	$15.96	1,933
2023-07-27	$15.66	$15.66	$15.66	$15.66	$15.66	0
2023-07-26	$15.66	$15.66	$15.66	$15.66	$15.66	0
2023-07-25	$15.66	$15.66	$15.66	$15.66	$15.66	52
2023-07-24	$15.66	$15.66	$15.66	$15.66	$15.66	0
2023-07-21	$15.66	$15.66	$15.66	$15.66	$15.66	0
2023-07-20	$15.71	$15.71	$15.66	$15.66	$15.66	4,902
2023-07-19	$15.92	$15.92	$15.92	$15.92	$15.92	2,353
2023-07-18	$15.68	$15.68	$15.68	$15.68	$15.68	0
2023-07-17	$15.68	$15.68	$15.68	$15.68	$15.68	80
2023-07-14	$15.68	$15.68	$15.68	$15.68	$15.68	15,967
2023-07-13	$15.83	$15.83	$15.83	$15.83	$15.83	293
2023-07-12	$15.30	$15.30	$15.30	$15.30	$15.17	0
2023-07-11	$15.30	$15.30	$15.30	$15.30	$15.17	0
2023-07-10	$15.30	$15.30	$15.30	$15.30	$15.17	34
2023-07-07	$15.30	$15.30	$15.30	$15.30	$15.17	0
2023-07-06	$15.35	$15.35	$15.30	$15.30	$15.17	19,363
2023-07-05	$15.40	$15.40	$15.40	$15.40	$15.27	0
2023-07-03	$15.40	$15.40	$15.40	$15.40	$15.27	4
2023-06-30	$15.40	$15.40	$15.40	$15.40	$15.27	0
2023-06-29	$15.40	$15.40	$15.40	$15.40	$15.27	0
2023-06-28	$15.40	$15.40	$15.40	$15.40	$15.27	0
2023-06-27	$15.40	$15.40	$15.40	$15.40	$15.27	26,031
2023-06-26	$15.43	$15.43	$15.43	$15.43	$15.30	0
2023-06-23	$15.43	$15.43	$15.43	$15.43	$15.30	3,953
2023-06-22	$15.79	$15.79	$15.78	$15.78	$15.65	6,411
2023-06-21	$15.89	$15.89	$15.89	$15.89	$15.76	324
2023-06-20	$15.41	$15.41	$15.41	$15.41	$15.28	0
2023-06-16	$15.41	$15.41	$15.41	$15.41	$15.28	20
2023-06-15	$15.41	$15.41	$15.41	$15.41	$15.28	0
2023-06-14	$15.41	$15.41	$15.41	$15.41	$15.28	43
2023-06-13	$15.41	$15.41	$15.41	$15.41	$15.28	0
2023-06-12	$15.41	$15.41	$15.41	$15.41	$15.28	98
2023-06-09	$15.41	$15.41	$15.41	$15.41	$15.28	7
2023-06-08	$15.41	$15.41	$15.41	$15.41	$15.28	259
2023-06-07	$15.49	$15.51	$15.49	$15.51	$15.38	4,139
2023-06-06	$15.69	$15.69	$15.69	$15.69	$15.56	591
2023-06-05	$15.12	$15.12	$15.12	$15.12	$15.00	0
2023-06-02	$15.12	$15.12	$15.12	$15.12	$15.12	0
2023-06-01	$15.12	$15.12	$15.12	$15.12	$15.12	0
2023-05-31	$15.12	$15.12	$15.12	$15.12	$15.12	3
2023-05-30	$15.12	$15.12	$15.12	$15.12	$15.12	67
2023-05-26	$15.12	$15.12	$15.12	$15.12	$15.12	0
2023-05-25	$15.12	$15.12	$15.12	$15.12	$15.12	0
2023-05-24	$15.12	$15.12	$15.12	$15.12	$15.12	0
2023-05-23	$15.12	$15.12	$15.12	$15.12	$15.12	1,990
2023-05-22	$15.23	$15.23	$15.23	$15.23	$15.23	0
2023-05-19	$15.23	$15.23	$15.23	$15.23	$15.23	0
2023-05-18	$15.23	$15.23	$15.23	$15.23	$15.23	183
2023-05-17	$15.23	$15.23	$15.23	$15.23	$15.23	788
2023-05-16	$15.18	$15.18	$15.18	$15.18	$15.18	1,055
2023-05-15	$15.13	$15.13	$15.13	$15.13	$15.13	642
2023-05-12	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-11	$14.76	$14.76	$14.76	$14.76	$14.76	20
2023-05-10	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-09	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-08	$14.76	$14.76	$14.76	$14.76	$14.76	5
2023-05-05	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-04	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-03	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-02	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-05-01	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-04-28	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-04-27	$14.76	$14.76	$14.76	$14.76	$14.76	6,645
2023-04-26	$14.76	$14.76	$14.76	$14.76	$14.76	0
2023-04-25	$14.76	$14.76	$14.76	$14.76	$14.76	1,600
2023-04-24	$14.76	$14.76	$14.76	$14.76	$14.76	5,553
2023-04-21	$14.72	$14.72	$14.72	$14.72	$14.72	53,000
2023-04-20	$14.72	$14.72	$14.72	$14.72	$14.72	0
2023-04-19	$14.72	$14.72	$14.72	$14.72	$14.72	673
2023-04-18	$14.83	$14.85	$14.83	$14.85	$14.85	42,600
2023-04-17	$14.63	$14.63	$14.63	$14.63	$14.63	1,900
2023-04-14	$14.74	$14.74	$14.70	$14.70	$14.70	16,836
2023-04-13	$14.56	$14.56	$14.56	$14.56	$14.56	0
2023-04-12	$14.56	$14.56	$14.56	$14.56	$14.56	8,725
2023-04-11	$14.49	$14.49	$14.49	$14.49	$14.49	1,032
2023-04-10	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-04-06	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-04-05	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-04-04	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-04-03	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-03-31	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-03-30	$14.39	$14.39	$14.39	$14.39	$14.39	8
2023-03-29	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-03-28	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-03-27	$14.39	$14.39	$14.39	$14.39	$14.39	0
2023-03-24	$14.39	$14.39	$14.39	$14.39	$14.39	40
2023-03-23	$14.39	$14.39	$14.39	$14.39	$14.39	35,690
2023-03-22	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-21	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-20	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-17	$14.00	$14.00	$14.00	$14.00	$14.00	26
2023-03-16	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-15	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-14	$14.00	$14.00	$14.00	$14.00	$14.00	396
2023-03-13	$14.00	$14.00	$14.00	$14.00	$14.00	41
2023-03-10	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-09	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-08	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-07	$14.00	$14.00	$14.00	$14.00	$14.00	23
2023-03-06	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-03	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-02	$14.00	$14.00	$14.00	$14.00	$14.00	0
2023-03-01	$14.04	$14.04	$14.00	$14.00	$14.00	15,648
2023-02-28	$14.03	$14.03	$14.03	$14.03	$14.03	482
2023-02-27	$14.11	$14.11	$14.11	$14.11	$14.11	78,939
2023-02-24	$13.98	$13.98	$13.98	$13.98	$13.98	34,405
2023-02-23	$14.14	$14.14	$14.14	$14.14	$14.14	0
2023-02-22	$14.11	$14.14	$14.11	$14.14	$14.14	439
2023-02-21	$14.30	$14.30	$14.30	$14.30	$14.30	0
2023-02-17	$14.30	$14.30	$14.30	$14.30	$14.30	5,157
2023-02-16	$14.30	$14.30	$14.30	$14.30	$14.30	350
2023-02-15	$14.34	$14.34	$14.34	$14.34	$14.34	8,605
2023-02-14	$14.61	$14.61	$14.61	$14.61	$14.61	54,021
2023-02-13	$14.61	$14.61	$14.61	$14.61	$14.61	0
2023-02-10	$14.59	$14.61	$14.58	$14.61	$14.61	10,152
2023-02-09	$14.65	$14.65	$14.65	$14.65	$14.65	2,868
2023-02-08	$14.62	$14.62	$14.62	$14.62	$14.62	0
2023-02-07	$14.62	$14.62	$14.62	$14.62	$14.62	0
2023-02-06	$14.62	$14.62	$14.62	$14.62	$14.62	33,056
2023-02-03	$14.62	$14.62	$14.62	$14.62	$14.62	5,241
2023-02-02	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-02-01	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-01-31	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-01-30	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-01-27	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-01-26	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-01-25	$14.50	$14.50	$14.50	$14.50	$14.50	0
2023-01-24	$14.50	$14.50	$14.50	$14.50	$14.50	232
2023-01-23	$14.33	$14.33	$14.33	$14.33	$14.33	0
2023-01-20	$14.33	$14.33	$14.33	$14.33	$14.33	0
2023-01-19	$14.33	$14.33	$14.33	$14.33	$14.33	0
2023-01-18	$14.33	$14.33	$14.33	$14.33	$14.33	0
2023-01-17	$14.33	$14.33	$14.33	$14.33	$14.33	128
2023-01-13	$14.08	$14.08	$14.08	$14.08	$14.08	3
2023-01-12	$14.08	$14.08	$14.08	$14.08	$14.08	7,800
2023-01-11	$13.53	$13.53	$13.53	$13.53	$13.53	0
2023-01-10	$13.53	$13.53	$13.53	$13.53	$13.53	0
2023-01-09	$13.53	$13.53	$13.53	$13.53	$13.53	8
2023-01-06	$13.53	$13.53	$13.53	$13.53	$13.53	0
2023-01-05	$13.53	$13.53	$13.53	$13.53	$13.53	3,582
2023-01-04	$13.91	$13.91	$13.91	$13.91	$13.91	0
2023-01-03	$13.95	$13.95	$13.91	$13.91	$13.91	5,560
2022-12-30	$13.77	$13.77	$13.77	$13.77	$13.77	0
2022-12-29	$13.77	$13.77	$13.77	$13.77	$13.77	0
2022-12-28	$13.77	$13.77	$13.77	$13.77	$13.77	14,525
2022-12-27	$13.84	$13.84	$13.84	$13.84	$13.84	0
2022-12-23	$13.84	$13.84	$13.84	$13.84	$13.84	472
2022-12-22	$13.93	$13.93	$13.93	$13.93	$13.93	0
2022-12-21	$13.94	$13.94	$13.93	$13.93	$13.93	2,806
2022-12-20	$13.81	$13.81	$13.81	$13.81	$13.81	9,930
2022-12-19	$13.81	$13.81	$13.81	$13.81	$13.81	552
2022-12-16	$13.82	$13.82	$13.82	$13.82	$13.82	1,917
2022-12-15	$13.87	$13.87	$13.87	$13.87	$13.87	3
2022-12-14	$13.87	$13.87	$13.87	$13.87	$13.87	0
2022-12-13	$13.87	$13.87	$13.87	$13.87	$13.87	0
2022-12-12	$13.87	$13.87	$13.87	$13.87	$13.87	0
2022-12-09	$13.87	$13.87	$13.87	$13.87	$13.87	0
2022-12-08	$13.87	$13.87	$13.87	$13.87	$13.87	3
2022-12-07	$13.87	$13.87	$13.87	$13.87	$13.87	1,813
2022-12-06	$14.05	$14.05	$14.05	$14.05	$14.05	0
2022-12-05	$14.05	$14.05	$14.05	$14.05	$14.05	0
2022-12-02	$14.05	$14.05	$14.05	$14.05	$14.05	577
2022-12-01	$14.14	$14.35	$14.14	$14.35	$14.35	59,331
2022-11-30	$13.75	$13.75	$13.75	$13.75	$13.75	16
2022-11-29	$13.75	$13.75	$13.75	$13.75	$13.75	20
2022-11-28	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-25	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-23	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-22	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-21	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-18	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-17	$13.75	$13.75	$13.75	$13.75	$13.75	0
2022-11-16	$13.75	$13.75	$13.75	$13.75	$13.75	823
2022-11-15	$13.97	$13.97	$13.97	$13.97	$13.97	2,886
2022-11-14	$13.67	$13.67	$13.67	$13.67	$13.67	1,086
2022-11-11	$13.93	$13.93	$13.93	$13.93	$13.93	351
2022-11-10	$13.45	$13.45	$13.42	$13.42	$13.42	870
2022-11-09	$12.85	$12.85	$12.85	$12.85	$12.85	0
2022-11-08	$12.85	$12.85	$12.85	$12.85	$12.85	0
2022-11-07	$12.85	$12.85	$12.85	$12.85	$12.85	741
2022-11-04	$12.74	$12.74	$12.74	$12.74	$12.74	196
2022-11-03	$12.75	$12.75	$12.75	$12.75	$12.75	0
2022-11-02	$12.75	$12.75	$12.75	$12.75	$12.75	0
2022-11-01	$12.75	$12.75	$12.75	$12.75	$12.75	23,870
2022-10-31	$12.77	$12.77	$12.77	$12.77	$12.77	0
2022-10-28	$12.77	$12.77	$12.77	$12.77	$12.77	0
2022-10-27	$12.77	$12.77	$12.77	$12.77	$12.77	0
2022-10-26	$12.77	$12.77	$12.77	$12.77	$12.77	1,600
2022-10-25	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-10-24	$12.34	$12.34	$12.34	$12.34	$12.34	881
2022-10-21	$12.35	$12.35	$12.35	$12.35	$12.35	0
2022-10-20	$12.35	$12.35	$12.35	$12.35	$12.35	0
2022-10-19	$12.35	$12.35	$12.35	$12.35	$12.35	82
2022-10-18	$12.35	$12.35	$12.35	$12.35	$12.35	500
2022-10-17	$12.20	$12.20	$12.20	$12.20	$12.20	0
2022-10-14	$12.20	$12.20	$12.20	$12.20	$12.20	7,570
2022-10-13	$13.28	$13.28	$13.28	$13.28	$13.28	654
2022-10-12	$12.30	$12.30	$12.30	$12.30	$12.30	0
2022-10-11	$12.30	$12.30	$12.30	$12.30	$12.30	16,865
2022-10-10	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-10-07	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-10-06	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-10-05	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-10-04	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-10-03	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-09-30	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-09-29	$12.34	$12.34	$12.34	$12.34	$12.34	0
2022-09-28	$12.34	$12.34	$12.34	$12.34	$12.34	1,205
2022-09-27	$12.53	$12.53	$12.53	$12.53	$12.53	0
2022-09-26	$12.53	$12.53	$12.53	$12.53	$12.53	802
2022-09-23	$13.00	$13.00	$13.00	$13.00	$13.00	0
2022-09-22	$13.00	$13.00	$13.00	$13.00	$13.00	3,203
2022-09-21	$13.15	$13.15	$13.15	$13.15	$13.15	54
2022-09-20	$13.15	$13.15	$13.15	$13.15	$13.15	4,338
2022-09-19	$13.15	$13.15	$13.15	$13.15	$13.15	4,657
2022-09-16	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-15	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-14	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-13	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-12	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-09	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-08	$12.97	$12.97	$12.97	$12.97	$12.97	0
2022-09-07	$12.97	$12.97	$12.97	$12.97	$12.97	521
2022-09-06	$13.41	$13.41	$13.41	$13.41	$13.41	18
2022-09-02	$13.41	$13.41	$13.41	$13.41	$13.41	124
2022-09-01	$13.70	$13.70	$13.70	$13.70	$13.70	0
2022-08-31	$13.70	$13.70	$13.70	$13.70	$13.70	0
2022-08-30	$13.70	$13.70	$13.70	$13.70	$13.70	213
2022-08-29	$14.07	$14.07	$14.07	$14.07	$14.07	7
2022-08-26	$14.07	$14.07	$14.07	$14.07	$14.07	19
2022-08-25	$14.07	$14.07	$14.07	$14.07	$14.07	0
2022-08-24	$14.07	$14.07	$14.07	$14.07	$14.07	0
2022-08-23	$14.05	$14.07	$14.05	$14.07	$14.07	780
2022-08-22	$14.14	$14.14	$14.14	$14.14	$14.14	0
2022-08-19	$14.14	$14.14	$14.14	$14.14	$14.14	209
2022-08-18	$14.30	$14.30	$14.30	$14.30	$14.30	2,782
2022-08-17	$14.18	$14.18	$14.18	$14.18	$14.18	3
2022-08-16	$14.18	$14.18	$14.18	$14.18	$14.18	0
2022-08-15	$14.18	$14.18	$14.18	$14.18	$14.18	0
2022-08-12	$14.18	$14.18	$14.18	$14.18	$14.18	0
2022-08-11	$14.18	$14.18	$14.18	$14.18	$14.18	0
2022-08-10	$14.18	$14.18	$14.18	$14.18	$14.18	3
2022-08-09	$14.18	$14.18	$14.18	$14.18	$14.18	0
2022-08-08	$14.18	$14.18	$14.18	$14.18	$14.18	108
2022-08-05	$14.23	$14.23	$14.23	$14.23	$14.23	0
2022-08-04	$14.23	$14.23	$14.23	$14.23	$14.23	0
2022-08-03	$14.23	$14.23	$14.23	$14.23	$14.23	0
2022-08-02	$14.23	$14.23	$14.23	$14.23	$14.23	5,791
2022-08-01	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-07-29	$14.25	$14.26	$14.25	$14.25	$14.25	6,943
2022-07-28	$13.69	$13.69	$13.69	$13.69	$13.69	0
2022-07-27	$13.69	$13.69	$13.69	$13.69	$13.69	21
2022-07-26	$13.69	$13.69	$13.69	$13.69	$13.69	0
2022-07-25	$13.69	$13.69	$13.69	$13.69	$13.69	51
2022-07-22	$13.69	$13.69	$13.69	$13.69	$13.69	0
2022-07-21	$13.69	$13.69	$13.69	$13.69	$13.69	0
2022-07-20	$13.70	$13.71	$13.69	$13.69	$13.69	646
2022-07-19	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-07-18	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-07-15	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-07-14	$13.27	$13.27	$13.27	$13.27	$13.27	400
2022-07-13	$13.56	$13.56	$13.56	$13.56	$13.42	2
2022-07-12	$13.56	$13.56	$13.56	$13.56	$13.42	625
2022-07-11	$13.66	$13.66	$13.66	$13.66	$13.52	0
2022-07-08	$13.66	$13.66	$13.66	$13.66	$13.52	145
2022-07-07	$13.60	$13.60	$13.60	$13.60	$13.46	4,350
2022-07-06	$13.41	$13.41	$13.41	$13.41	$13.27	218
2022-07-05	$13.63	$13.63	$13.63	$13.63	$13.49	4
2022-07-01	$13.63	$13.63	$13.63	$13.63	$13.49	10
2022-06-30	$13.63	$13.63	$13.63	$13.63	$13.49	0
2022-06-29	$13.63	$13.63	$13.63	$13.63	$13.49	0
2022-06-28	$13.63	$13.63	$13.63	$13.63	$13.49	0
2022-06-27	$13.63	$13.63	$13.63	$13.63	$13.49	2,759
2022-06-24	$13.38	$13.38	$13.38	$13.38	$13.24	0
2022-06-23	$13.38	$13.38	$13.38	$13.38	$13.24	298
2022-06-22	$13.41	$13.41	$13.41	$13.41	$13.27	0
2022-06-21	$13.41	$13.41	$13.41	$13.41	$13.27	0
2022-06-17	$13.41	$13.41	$13.41	$13.41	$13.27	0
2022-06-16	$13.43	$13.43	$13.41	$13.41	$13.27	6,322
2022-06-15	$14.25	$14.25	$14.25	$14.25	$14.10	0
2022-06-14	$14.25	$14.25	$14.25	$14.25	$14.10	0
2022-06-13	$14.25	$14.25	$14.25	$14.25	$14.10	0
2022-06-10	$14.25	$14.25	$14.25	$14.25	$14.10	0
2022-06-09	$14.25	$14.25	$14.25	$14.25	$14.10	110
2022-06-08	$14.50	$14.50	$14.50	$14.50	$14.35	777
2022-06-07	$14.61	$14.61	$14.61	$14.61	$14.46	0
2022-06-06	$14.61	$14.61	$14.61	$14.61	$14.46	171
2022-06-03	$14.61	$14.61	$14.61	$14.61	$14.46	0
2022-06-02	$14.61	$14.61	$14.61	$14.61	$14.46	0
2022-06-01	$14.65	$14.65	$14.61	$14.61	$14.46	1,797
2022-05-31	$14.71	$14.71	$14.71	$14.71	$14.56	0
2022-05-27	$14.71	$14.71	$14.71	$14.71	$14.56	238
2022-05-26	$14.75	$14.75	$14.75	$14.75	$14.60	352
2022-05-25	$14.48	$14.48	$14.48	$14.48	$14.33	1,060
2022-05-24	$14.19	$14.19	$14.19	$14.19	$14.05	1,271
2022-05-23	$14.19	$14.19	$14.19	$14.19	$14.05	0
2022-05-20	$14.19	$14.19	$14.19	$14.19	$14.05	0
2022-05-19	$14.19	$14.19	$14.19	$14.19	$14.05	108
2022-05-18	$13.96	$13.96	$13.96	$13.96	$13.81	0
2022-05-17	$13.96	$13.96	$13.96	$13.96	$13.81	0
2022-05-16	$13.96	$13.96	$13.96	$13.96	$13.81	5,372
2022-05-13	$13.96	$13.96	$13.96	$13.96	$13.81	0
2022-05-12	$13.96	$13.96	$13.96	$13.96	$13.81	789
2022-05-11	$13.96	$13.96	$13.96	$13.96	$13.81	0
2022-05-10	$14.02	$14.02	$13.96	$13.96	$13.81	3,006
2022-05-09	$14.06	$14.06	$14.06	$14.06	$13.92	715
2022-05-06	$14.40	$14.40	$14.40	$14.40	$14.25	0
2022-05-05	$14.40	$14.40	$14.40	$14.40	$14.25	0
2022-05-04	$14.40	$14.40	$14.40	$14.40	$14.25	2,816
2022-05-03	$14.36	$14.36	$14.36	$14.36	$14.21	137
2022-05-02	$14.36	$14.36	$14.36	$14.36	$14.21	0
2022-04-29	$14.36	$14.36	$14.36	$14.36	$14.21	0
2022-04-28	$14.36	$14.36	$14.36	$14.36	$14.21	2,421
2022-04-27	$14.57	$14.57	$14.57	$14.57	$14.42	1,426
2022-04-26	$14.57	$14.57	$14.57	$14.57	$14.42	0
2022-04-25	$14.57	$14.57	$14.57	$14.57	$14.42	1,382
2022-04-22	$14.61	$14.61	$14.57	$14.57	$14.42	5,267
2022-04-21	$14.85	$14.85	$14.84	$14.84	$14.69	2,263
2022-04-20	$14.51	$14.51	$14.51	$14.51	$14.36	3,381
2022-04-19	$14.51	$14.51	$14.51	$14.51	$14.36	3,335
2022-04-18	$15.04	$15.04	$15.04	$15.04	$14.88	6
2022-04-14	$15.04	$15.04	$15.04	$15.04	$14.88	0
2022-04-13	$15.04	$15.04	$15.04	$15.04	$14.88	0
2022-04-12	$15.04	$15.04	$15.04	$15.04	$14.88	3,381
2022-04-11	$15.04	$15.04	$15.04	$15.04	$14.88	13
2022-04-08	$15.04	$15.04	$15.04	$15.04	$14.88	0
2022-04-07	$15.04	$15.04	$15.04	$15.04	$14.88	6,637
2022-04-06	$15.54	$15.54	$15.54	$15.54	$15.38	0
2022-04-05	$15.54	$15.54	$15.54	$15.54	$15.38	4,212
2022-04-04	$15.85	$15.85	$15.85	$15.85	$15.69	1,465
2022-04-01	$15.65	$15.67	$15.65	$15.67	$15.51	13,301
2022-03-31	$15.96	$15.96	$15.96	$15.96	$15.80	0
2022-03-30	$15.96	$15.96	$15.96	$15.96	$15.80	14
2022-03-29	$15.96	$15.96	$15.96	$15.96	$15.80	101
2022-03-28	$15.55	$15.55	$15.55	$15.55	$15.39	3,352
2022-03-25	$15.00	$15.00	$15.00	$15.00	$14.85	13
2022-03-24	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-23	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-22	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-21	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-18	$15.00	$15.00	$15.00	$15.00	$14.85	6
2022-03-17	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-16	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-15	$15.00	$15.00	$15.00	$15.00	$14.85	6
2022-03-14	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-11	$15.00	$15.00	$15.00	$15.00	$14.85	640
2022-03-10	$15.00	$15.00	$15.00	$15.00	$14.85	0
2022-03-09	$15.00	$15.00	$15.00	$15.00	$14.85	8,407
2022-03-08	$14.74	$14.74	$14.70	$14.70	$14.55	3,921
2022-03-07	$15.09	$15.09	$15.09	$15.09	$14.94	1,324
2022-03-04	$15.51	$15.51	$15.45	$15.45	$15.29	4,016
2022-03-03	$15.69	$15.69	$15.69	$15.69	$15.53	2,426
2022-03-02	$16.12	$16.12	$16.12	$16.12	$15.95	0
2022-03-01	$16.12	$16.12	$16.12	$16.12	$15.95	630
2022-02-28	$16.12	$16.12	$16.12	$16.12	$15.95	350
2022-02-25	$15.89	$16.10	$15.89	$16.10	$15.93	5,739
2022-02-24	$15.38	$15.45	$15.35	$15.35	$15.19	2,981
2022-02-23	$16.02	$16.02	$15.98	$15.98	$15.81	1,633
2022-02-22	$16.15	$16.15	$16.15	$16.15	$15.99	0
2022-02-18	$16.15	$16.15	$16.15	$16.15	$15.99	2,457
2022-02-17	$16.39	$16.39	$16.39	$16.39	$16.22	1,247
2022-02-16	$16.39	$16.39	$16.39	$16.39	$16.22	0
2022-02-15	$16.39	$16.39	$16.39	$16.39	$16.22	30
2022-02-14	$16.39	$16.39	$16.39	$16.39	$16.22	3,600
2022-02-11	$16.39	$16.39	$16.39	$16.39	$16.22	122
2022-02-10	$16.52	$16.52	$16.52	$16.52	$16.35	18,185
2022-02-09	$16.54	$16.54	$16.54	$16.54	$16.37	573
2022-02-08	$16.32	$16.32	$16.32	$16.32	$16.15	156
2022-02-07	$16.31	$16.31	$16.31	$16.31	$16.14	6,817
2022-02-04	$16.21	$16.21	$16.21	$16.21	$16.04	14,496
2022-02-03	$16.26	$16.26	$16.26	$16.26	$16.10	14,640
2022-02-02	$16.47	$16.47	$16.47	$16.47	$16.30	100
2022-02-01	$16.10	$16.10	$16.10	$16.10	$15.93	638
2022-01-31	$15.76	$15.76	$15.76	$15.76	$15.60	0
2022-01-28	$15.76	$15.76	$15.76	$15.76	$15.60	247
2022-01-27	$15.98	$15.98	$15.96	$15.96	$15.80	7,061
2022-01-26	$16.23	$16.23	$16.23	$16.23	$16.06	0
2022-01-25	$16.20	$16.23	$16.17	$16.23	$16.06	5,654
2022-01-24	$16.26	$16.31	$16.26	$16.31	$16.14	12,226
2022-01-21	$16.81	$16.81	$16.81	$16.81	$16.64	1,209
2022-01-20	$16.81	$16.81	$16.81	$16.81	$16.64	0
2022-01-19	$16.81	$16.81	$16.81	$16.81	$16.64	1,026
2022-01-18	$16.81	$16.81	$16.81	$16.81	$16.64	1,026
2022-01-14	$16.85	$16.85	$16.85	$16.85	$16.67	2,906
2022-01-13	$16.85	$16.85	$16.85	$16.85	$16.67	0
2022-01-12	$16.85	$16.85	$16.85	$16.85	$16.57	32
2022-01-11	$16.85	$16.85	$16.85	$16.85	$16.57	14
2022-01-10	$16.85	$16.85	$16.85	$16.85	$16.57	4,300
2022-01-07	$17.13	$17.13	$17.13	$17.13	$16.85	0
2022-01-06	$17.13	$17.13	$17.09	$17.13	$16.85	9,185
2022-01-05	$17.50	$17.50	$17.25	$17.25	$16.97	337
2022-01-04	$16.90	$16.90	$16.90	$16.90	$16.62	0
2022-01-03	$16.90	$16.90	$16.90	$16.90	$16.62	0
2021-12-31	$17.15	$17.15	$17.15	$17.15	$16.87	2,671
2021-12-30	$17.15	$17.15	$17.15	$17.15	$16.87	0
2021-12-29	$17.15	$17.15	$17.15	$17.15	$16.87	2,671
2021-12-28	$17.09	$17.09	$17.09	$17.09	$16.81	22,181
2021-12-27	$17.07	$17.07	$17.07	$17.07	$16.79	0
2021-12-23	$17.07	$17.07	$17.07	$17.07	$16.79	0
2021-12-22	$17.07	$17.07	$17.07	$17.07	$16.79	634
2021-12-21	$17.07	$17.07	$17.07	$17.07	$16.79	34
2021-12-20	$17.07	$17.07	$17.07	$17.07	$16.79	23,061
2021-12-17	$17.07	$17.07	$17.07	$17.07	$16.79	67
2021-12-16	$17.07	$17.07	$17.07	$17.07	$16.79	21
2021-12-15	$17.07	$17.07	$17.07	$17.07	$16.79	0
2021-12-14	$17.07	$17.07	$17.07	$17.07	$16.79	321
2021-12-13	$17.00	$17.00	$17.00	$17.00	$16.72	2,740
2021-12-10	$17.17	$17.17	$17.17	$17.17	$16.89	587
2021-12-09	$17.17	$17.17	$17.17	$17.17	$16.89	582
2021-12-08	$16.92	$16.92	$16.92	$16.92	$16.64	0
2021-12-07	$16.92	$16.92	$16.92	$16.92	$16.64	0
2021-12-06	$16.92	$16.92	$16.92	$16.92	$16.64	5,913
2021-12-03	$16.91	$16.91	$16.91	$16.91	$16.63	589
2021-12-02	$16.75	$16.78	$16.75	$16.78	$16.51	964
2021-12-01	$16.60	$16.60	$16.60	$16.60	$16.33	1,236
2021-11-30	$16.58	$16.60	$16.58	$16.60	$16.33	797
2021-11-29	$16.76	$16.76	$16.76	$16.76	$16.49	104
2021-11-26	$16.76	$16.76	$16.76	$16.76	$16.49	589
2021-11-24	$17.45	$17.45	$17.45	$17.45	$17.17	0
2021-11-23	$17.45	$17.45	$17.45	$17.45	$17.17	4,101
2021-11-22	$17.45	$17.61	$17.45	$17.61	$17.32	3,315
2021-11-19	$17.47	$17.47	$17.47	$17.47	$17.18	38
2021-11-18	$17.47	$17.47	$17.47	$17.47	$17.18	0
2021-11-17	$17.47	$17.47	$17.47	$17.47	$17.18	1,680
2021-11-16	$17.59	$17.60	$17.59	$17.60	$17.31	3,152
2021-11-15	$17.75	$17.75	$17.75	$17.75	$17.46	138
2021-11-12	$17.50	$17.50	$17.50	$17.50	$17.21	0
2021-11-11	$17.50	$17.50	$17.50	$17.50	$17.21	3,490
2021-11-10	$17.50	$17.50	$17.50	$17.50	$17.21	392
2021-11-09	$17.50	$17.50	$17.50	$17.50	$17.21	2,938
2021-11-08	$17.61	$17.63	$17.59	$17.59	$17.30	31,368
2021-11-05	$17.61	$17.61	$17.61	$17.61	$17.32	295
2021-11-04	$17.45	$17.45	$17.45	$17.45	$17.17	0
2021-11-03	$17.45	$17.45	$17.45	$17.45	$17.17	1
2021-11-02	$17.48	$17.48	$17.48	$17.48	$17.19	13,623
2021-11-01	$17.48	$17.48	$17.48	$17.48	$17.19	13,623
2021-10-29	$17.25	$17.25	$17.25	$17.25	$16.97	2,907
2021-10-28	$17.17	$17.17	$17.17	$17.17	$16.88	0
2021-10-27	$17.17	$17.17	$17.17	$17.17	$16.88	635
2021-10-26	$17.34	$17.34	$17.34	$17.34	$17.06	1,275
2021-10-25	$17.24	$17.24	$17.24	$17.24	$16.96	71
2021-10-22	$17.24	$17.24	$17.24	$17.24	$16.96	302
2021-10-21	$17.48	$17.48	$17.48	$17.48	$17.19	0
2021-10-20	$17.48	$17.48	$17.48	$17.48	$17.19	71
2021-10-19	$17.65	$17.65	$17.48	$17.48	$17.19	329
2021-10-18	$17.35	$17.35	$17.34	$17.34	$17.06	347
2021-10-15	$17.60	$17.60	$17.60	$17.60	$17.31	1,366
2021-10-14	$17.13	$17.13	$17.13	$17.13	$16.85	0
2021-10-13	$17.13	$17.13	$17.13	$17.13	$16.85	0
2021-10-12	$17.13	$17.13	$17.13	$17.13	$16.85	0
2021-10-11	$17.13	$17.13	$17.13	$17.13	$16.85	0
2021-10-08	$17.13	$17.13	$17.13	$17.13	$16.85	10,262
2021-10-07	$17.45	$17.45	$17.45	$17.45	$17.16	0
2021-10-06	$17.45	$17.45	$17.45	$17.45	$17.16	0
2021-10-05	$17.45	$17.45	$17.45	$17.45	$17.16	0
2021-10-04	$17.45	$17.45	$17.45	$17.45	$17.16	0
2021-10-01	$17.45	$17.45	$17.45	$17.45	$17.16	9,957
2021-09-30	$17.71	$17.71	$17.65	$17.65	$17.36	2,978
2021-09-29	$17.88	$17.89	$17.86	$17.86	$17.56	13,912
2021-09-28	$17.98	$17.98	$17.98	$17.98	$17.69	674
2021-09-27	$18.26	$18.26	$18.26	$18.26	$17.96	600
2021-09-24	$18.25	$18.25	$18.25	$18.25	$17.95	0
2021-09-23	$18.25	$18.25	$18.25	$18.25	$17.95	0
2021-09-22	$18.21	$18.25	$18.21	$18.25	$17.95	4,930
2021-09-21	$18.30	$18.30	$18.30	$18.30	$18.00	0
2021-09-20	$18.30	$18.30	$18.30	$18.30	$18.00	3,820
2021-09-17	$18.45	$18.45	$18.45	$18.45	$18.14	4,149
2021-09-16	$18.56	$18.56	$18.55	$18.55	$18.24	1,733
2021-09-15	$18.58	$18.58	$18.58	$18.58	$18.28	0
2021-09-14	$18.58	$18.58	$18.58	$18.58	$18.28	932
2021-09-13	$18.30	$18.30	$18.30	$18.30	$18.00	0
2021-09-10	$18.30	$18.30	$18.30	$18.30	$18.00	183
2021-09-09	$18.07	$18.07	$18.07	$18.07	$17.78	0
2021-09-08	$18.07	$18.07	$18.07	$18.07	$17.78	19
2021-09-07	$18.07	$18.07	$18.07	$18.07	$17.78	0
2021-09-03	$17.95	$18.07	$17.95	$18.07	$17.78	2,165
2021-09-02	$17.27	$17.27	$17.27	$17.27	$16.99	0
2021-09-01	$17.27	$17.27	$17.27	$17.27	$16.99	11,639
2021-08-31	$17.27	$17.27	$17.27	$17.27	$16.99	353
2021-08-30	$16.90	$16.90	$16.90	$16.90	$16.62	1,494
2021-08-27	$16.70	$16.70	$16.70	$16.70	$16.43	0
2021-08-26	$16.70	$16.70	$16.70	$16.70	$16.43	0
2021-08-25	$16.70	$16.70	$16.70	$16.70	$16.43	0
2021-08-24	$16.70	$16.70	$16.70	$16.70	$16.43	0
2021-08-23	$16.70	$16.70	$16.70	$16.70	$16.43	0
2021-08-20	$16.70	$16.70	$16.70	$16.70	$16.43	766
2021-08-19	$17.02	$17.02	$17.02	$17.02	$16.74	0
2021-08-18	$17.02	$17.02	$17.02	$17.02	$16.74	655
2021-08-17	$16.98	$16.98	$16.98	$16.98	$16.70	1,868
2021-08-16	$17.06	$17.06	$17.06	$17.06	$16.78	496
2021-08-13	$17.06	$17.06	$17.06	$17.06	$16.78	9
2021-08-12	$17.06	$17.06	$17.06	$17.06	$16.78	792
2021-08-11	$17.06	$17.06	$17.06	$17.06	$16.78	801
2021-08-10	$17.06	$17.06	$17.06	$17.06	$16.78	0
2021-08-09	$17.06	$17.06	$17.06	$17.06	$16.78	45
2021-08-06	$17.06	$17.06	$17.06	$17.06	$16.78	43,321
2021-08-05	$16.93	$16.93	$16.93	$16.93	$16.66	0
2021-08-04	$16.93	$16.93	$16.93	$16.93	$16.66	13
2021-08-03	$16.93	$16.93	$16.93	$16.93	$16.66	0
2021-08-02	$16.93	$16.93	$16.93	$16.93	$16.66	0
2021-07-30	$16.93	$16.93	$16.93	$16.93	$16.66	182
2021-07-29	$17.00	$17.00	$17.00	$17.00	$16.72	71
2021-07-28	$17.00	$17.00	$17.00	$17.00	$16.73	220
2021-07-27	$16.98	$16.98	$16.98	$16.98	$16.70	0
2021-07-26	$16.98	$16.98	$16.98	$16.98	$16.70	0
2021-07-23	$16.98	$16.98	$16.98	$16.98	$16.70	0
2021-07-22	$16.98	$16.98	$16.98	$16.98	$16.70	1,691
2021-07-21	$16.89	$16.89	$16.89	$16.89	$16.61	163
2021-07-20	$16.70	$16.70	$16.70	$16.70	$16.43	0
2021-07-19	$16.70	$16.70	$16.70	$16.70	$16.43	236
2021-07-16	$17.00	$17.05	$17.00	$17.05	$16.77	1,643
2021-07-15	$17.12	$17.12	$17.12	$17.12	$16.84	202
2021-07-14	$17.00	$17.00	$17.00	$17.00	$16.61	11
2021-07-13	$17.00	$17.00	$17.00	$17.00	$16.61	0
2021-07-12	$17.00	$17.00	$17.00	$17.00	$16.61	633
2021-07-09	$17.00	$17.00	$17.00	$17.00	$16.61	6
2021-07-08	$17.00	$17.00	$17.00	$17.00	$16.61	292
2021-07-07	$17.14	$17.14	$17.14	$17.14	$16.75	0
2021-07-06	$17.14	$17.14	$17.14	$17.14	$16.75	9
2021-07-02	$17.13	$17.14	$17.13	$17.14	$16.75	34,998
2021-07-01	$17.27	$17.27	$17.27	$17.27	$16.87	0
2021-06-30	$17.27	$17.27	$17.27	$17.27	$16.87	11,453
2021-06-29	$17.27	$17.27	$17.27	$17.27	$16.87	1,003
2021-06-28	$17.23	$17.23	$17.23	$17.23	$16.83	97
2021-06-25	$17.23	$17.23	$17.23	$17.23	$16.83	21
2021-06-24	$17.23	$17.23	$17.23	$17.23	$16.83	281
2021-06-23	$17.20	$17.20	$17.20	$17.20	$16.81	0
2021-06-22	$17.20	$17.20	$17.20	$17.20	$16.81	0
2021-06-21	$17.14	$17.20	$17.14	$17.20	$16.81	1,343
2021-06-18	$17.11	$17.12	$17.11	$17.12	$16.73	1,385
2021-06-17	$17.42	$17.42	$17.42	$17.42	$17.03	3,244
2021-06-16	$17.55	$17.55	$17.55	$17.55	$17.15	206
2021-06-15	$17.58	$17.58	$17.58	$17.58	$17.18	2,725
2021-06-14	$17.53	$17.53	$17.53	$17.53	$17.13	48
2021-06-11	$17.53	$17.53	$17.53	$17.53	$17.13	0
2021-06-10	$17.53	$17.53	$17.53	$17.53	$17.13	107
2021-06-09	$17.53	$17.53	$17.53	$17.53	$17.13	1,576
2021-06-08	$17.53	$17.53	$17.53	$17.53	$17.13	289
2021-06-07	$17.65	$17.65	$17.65	$17.65	$17.25	855
2021-06-04	$17.48	$17.49	$17.48	$17.49	$17.09	25,704
2021-06-03	$17.24	$17.24	$17.24	$17.24	$16.85	0
2021-06-02	$17.24	$17.24	$17.24	$17.24	$16.85	0
2021-06-01	$17.22	$17.24	$17.22	$17.24	$16.85	8,288
2021-05-28	$17.32	$17.32	$17.30	$17.30	$16.90	543
2021-05-27	$16.83	$16.83	$16.83	$16.83	$16.44	6,120
2021-05-26	$16.83	$16.83	$16.83	$16.83	$16.44	31
2021-05-25	$16.83	$16.83	$16.83	$16.83	$16.44	0
2021-05-24	$16.83	$16.83	$16.83	$16.83	$16.44	0
2021-05-21	$16.83	$16.83	$16.83	$16.83	$16.44	24
2021-05-20	$16.83	$16.83	$16.83	$16.83	$16.44	0
2021-05-19	$16.83	$16.83	$16.83	$16.83	$16.44	181
2021-05-18	$16.95	$17.02	$16.95	$17.02	$16.63	3,710
2021-05-17	$16.69	$16.78	$16.59	$16.59	$16.21	1,330
2021-05-14	$16.71	$16.71	$16.71	$16.71	$16.33	4,238
2021-05-13	$16.71	$16.71	$16.71	$16.71	$16.33	60
2021-05-12	$16.71	$16.71	$16.71	$16.71	$16.33	595
2021-05-11	$17.04	$17.04	$17.02	$17.02	$16.63	1,805
2021-05-10	$17.35	$17.35	$17.35	$17.35	$16.95	0
2021-05-07	$17.35	$17.35	$17.35	$17.35	$16.95	818
2021-05-06	$17.11	$17.11	$17.11	$17.11	$16.72	0
2021-05-05	$17.11	$17.11	$17.11	$17.11	$16.72	407
2021-05-04	$17.00	$17.00	$17.00	$17.00	$16.61	710
2021-05-03	$17.00	$17.00	$17.00	$17.00	$16.61	0
2021-04-30	$17.05	$17.05	$17.00	$17.00	$16.61	2,963
2021-04-29	$17.10	$17.10	$17.07	$17.07	$16.68	2,424
2021-04-28	$17.13	$17.13	$17.12	$17.12	$16.73	896,000
2021-04-27	$17.11	$17.11	$17.08	$17.08	$16.69	6,525
2021-04-26	$17.36	$17.36	$17.36	$17.36	$16.96	288
2021-04-23	$17.36	$17.36	$17.36	$17.36	$16.96	0
2021-04-22	$17.33	$17.36	$17.33	$17.36	$16.96	87,893
2021-04-21	$17.06	$17.06	$17.06	$17.06	$16.67	0
2021-04-20	$17.11	$17.11	$17.02	$17.06	$16.67	5,623
2021-04-19	$17.65	$17.65	$17.65	$17.65	$17.25	0
2021-04-16	$17.56	$17.65	$17.56	$17.65	$17.25	66,386
2021-04-15	$17.47	$17.47	$17.47	$17.47	$17.07	0
2021-04-14	$17.48	$17.48	$17.47	$17.47	$17.07	156,919
2021-04-13	$17.34	$17.34	$17.34	$17.34	$16.94	307
2021-04-12	$17.45	$17.45	$17.34	$17.34	$16.94	4,612
2021-04-09	$17.46	$17.55	$17.46	$17.55	$17.15	2,964
2021-04-08	$17.37	$17.38	$17.37	$17.38	$16.99	104,329
2021-04-07	$17.32	$17.32	$17.32	$17.32	$16.92	5,008
2021-04-06	$17.35	$17.35	$17.32	$17.32	$16.92	1,901
2021-04-05	$17.69	$17.69	$17.69	$17.69	$17.29	19,977
2021-04-01	$17.52	$17.52	$17.52	$17.52	$17.12	288
2021-03-31	$17.52	$17.52	$17.52	$17.52	$17.12	1,480
2021-03-30	$17.52	$17.52	$17.52	$17.52	$17.12	8
2021-03-29	$17.53	$17.53	$17.52	$17.52	$17.12	11,890
2021-03-26	$17.70	$17.70	$17.65	$17.65	$17.25	645
2021-03-25	$17.24	$17.24	$17.24	$17.24	$16.85	3,725
2021-03-24	$17.52	$17.52	$17.52	$17.52	$17.12	8,881
2021-03-23	$17.52	$17.52	$17.52	$17.52	$17.12	1,081
2021-03-22	$17.70	$17.70	$17.70	$17.70	$17.29	0
2021-03-19	$17.70	$17.70	$17.70	$17.70	$17.29	1,598
2021-03-18	$17.48	$17.48	$17.48	$17.48	$17.08	0
2021-03-17	$17.48	$17.48	$17.48	$17.48	$17.08	0
2021-03-16	$17.48	$17.48	$17.48	$17.48	$17.08	7,447
2021-03-15	$17.41	$17.41	$17.36	$17.36	$16.96	3,712
2021-03-12	$17.10	$17.10	$17.10	$17.10	$16.71	1,425
2021-03-11	$17.26	$17.26	$17.26	$17.26	$16.87	1,399
2021-03-10	$17.30	$17.30	$17.30	$17.30	$16.90	0
2021-03-09	$17.13	$17.30	$17.13	$17.30	$16.90	13,645
2021-03-08	$17.07	$17.07	$17.07	$17.07	$16.68	13,053
2021-03-05	$17.11	$17.11	$17.11	$17.11	$16.72	0
2021-03-04	$17.11	$17.11	$17.10	$17.11	$16.72	13,967
2021-03-03	$17.47	$17.47	$17.47	$17.47	$17.07	0
2021-03-02	$17.47	$17.47	$17.47	$17.47	$17.07	0
2021-03-01	$17.47	$17.47	$17.47	$17.47	$17.07	17,428
2021-02-26	$17.75	$17.75	$17.75	$17.75	$17.34	24,380
2021-02-25	$17.75	$17.75	$17.75	$17.75	$17.34	0
2021-02-24	$17.75	$17.75	$17.75	$17.75	$17.34	0
2021-02-23	$17.75	$17.75	$17.75	$17.75	$17.34	24,380
2021-02-22	$17.90	$17.90	$17.90	$17.90	$17.49	0
2021-02-19	$17.91	$17.93	$17.90	$17.90	$17.49	1,525
2021-02-18	$18.01	$18.01	$18.01	$18.01	$17.60	7,538
2021-02-17	$18.00	$18.01	$18.00	$18.01	$17.60	7,538
2021-02-16	$18.15	$18.19	$18.13	$18.13	$17.71	7,840
2021-02-12	$17.87	$17.87	$17.87	$17.87	$17.46	30
2021-02-11	$17.87	$17.87	$17.87	$17.87	$17.46	2,040
2021-02-10	$17.87	$17.87	$17.82	$17.85	$17.44	32,408
2021-02-09	$17.84	$17.85	$17.84	$17.85	$17.44	32,408
2021-02-08	$17.74	$17.74	$17.74	$17.74	$17.33	281
2021-02-05	$17.41	$17.52	$17.41	$17.52	$17.12	1,666
2021-02-04	$17.19	$17.19	$17.19	$17.19	$16.80	36,472
2021-02-03	$17.10	$17.10	$17.10	$17.10	$16.71	0
2021-02-02	$17.10	$17.10	$17.10	$17.10	$16.71	8
2021-02-01	$17.10	$17.10	$17.10	$17.10	$16.71	11,880
2021-01-29	$16.94	$16.94	$16.94	$16.94	$16.55	2,634
2021-01-28	$17.35	$17.35	$17.35	$17.35	$16.95	310
2021-01-27	$17.15	$17.25	$17.15	$17.24	$16.85	4,646
2021-01-26	$17.45	$17.48	$17.45	$17.48	$17.08	2,750
2021-01-25	$17.37	$17.37	$17.37	$17.37	$16.97	0
2021-01-22	$17.37	$17.37	$17.37	$17.37	$16.97	217,355
2021-01-21	$17.40	$17.55	$17.40	$17.55	$17.15	73,632
2021-01-20	$17.36	$17.39	$17.36	$17.39	$17.00	121,702
2021-01-19	$17.25	$17.25	$17.25	$17.25	$16.86	0
2021-01-15	$17.25	$17.25	$17.25	$17.25	$16.86	520
2021-01-14	$17.41	$17.41	$17.41	$17.41	$17.02	0
2021-01-13	$17.41	$17.41	$17.41	$17.41	$16.92	0
2021-01-12	$17.50	$17.50	$17.50	$17.50	$17.01	56,721
2021-01-11	$17.50	$17.50	$17.50	$17.50	$17.01	0
2021-01-08	$17.51	$17.51	$17.49	$17.50	$17.01	56,721
2021-01-07	$17.09	$17.09	$17.09	$17.09	$16.61	176
2021-01-06	$17.09	$17.09	$17.09	$17.09	$16.61	354,229
2021-01-05	$17.09	$17.09	$17.09	$17.09	$16.61	0
2021-01-04	$17.08	$17.09	$17.08	$17.09	$16.61	678
2020-12-31	$16.89	$16.89	$16.89	$16.89	$16.41	0
2020-12-30	$16.89	$16.89	$16.89	$16.89	$16.41	80
2020-12-29	$16.89	$16.89	$16.89	$16.89	$16.41	8,578
2020-12-28	$16.65	$16.65	$16.65	$16.65	$16.18	24,157
2020-12-24	$16.65	$16.65	$16.65	$16.65	$16.18	0
2020-12-23	$16.65	$16.65	$16.65	$16.65	$16.18	24,157
2020-12-22	$16.63	$16.65	$16.63	$16.65	$16.18	35,045
2020-12-21	$16.52	$16.52	$16.52	$16.52	$16.05	5,198
2020-12-18	$16.92	$16.92	$16.85	$16.85	$16.38	2,431
2020-12-17	$16.90	$16.90	$16.90	$16.90	$16.42	47,799
2020-12-16	$16.72	$16.72	$16.72	$16.72	$16.25	0
2020-12-15	$16.72	$16.72	$16.72	$16.72	$16.25	1,544
2020-12-14	$16.59	$16.59	$16.59	$16.59	$16.12	24,030
2020-12-11	$16.59	$16.59	$16.59	$16.59	$16.12	8,438
2020-12-10	$16.40	$16.40	$16.40	$16.40	$15.94	808
2020-12-09	$16.40	$16.40	$16.40	$16.40	$15.94	0
2020-12-08	$16.40	$16.40	$16.40	$16.40	$15.94	808
2020-12-07	$16.43	$16.43	$16.43	$16.43	$15.97	4,024
2020-12-04	$16.64	$16.64	$16.64	$16.64	$16.17	4,909
2020-12-03	$16.60	$16.63	$16.60	$16.63	$16.16	28,482
2020-12-02	$16.52	$16.52	$16.52	$16.52	$16.05	24,000
2020-12-01	$16.54	$16.69	$16.54	$16.55	$16.08	24,863
2020-11-30	$16.43	$16.44	$16.32	$16.32	$15.86	27,515
2020-11-27	$16.67	$16.67	$16.67	$16.67	$16.20	47,583
2020-11-25	$16.75	$16.75	$16.75	$16.75	$16.28	0
2020-11-24	$16.75	$16.75	$16.75	$16.75	$16.28	24,359
2020-11-23	$16.43	$16.43	$16.32	$16.35	$15.89	58,431
2020-11-20	$16.24	$16.25	$16.24	$16.25	$15.79	81,512
2020-11-19	$16.15	$16.15	$16.15	$16.15	$15.69	0
2020-11-18	$16.15	$16.15	$16.15	$16.15	$15.69	2,585
2020-11-17	$16.05	$16.05	$16.05	$16.05	$15.60	0
2020-11-16	$16.05	$16.05	$16.05	$16.05	$15.60	84
2020-11-13	$15.76	$16.05	$15.76	$16.05	$15.60	3,976
2020-11-12	$15.50	$15.50	$15.50	$15.50	$15.06	0
2020-11-11	$15.50	$15.50	$15.50	$15.50	$15.06	1,852
2020-11-10	$15.95	$15.95	$15.87	$15.91	$15.46	8,621
2020-11-09	$15.48	$15.48	$15.48	$15.48	$15.04	0
2020-11-06	$15.48	$15.48	$15.48	$15.48	$15.04	520
2020-11-05	$15.44	$15.49	$15.44	$15.45	$15.02	3,148
2020-11-04	$15.00	$15.00	$15.00	$15.00	$14.58	0
2020-11-03	$15.00	$15.00	$15.00	$15.00	$14.58	0
2020-11-02	$15.00	$15.00	$15.00	$15.00	$14.58	6,811
2020-10-30	$14.69	$14.69	$14.69	$14.69	$14.28	0
2020-10-29	$14.69	$14.69	$14.69	$14.69	$14.28	50
2020-10-28	$14.71	$14.71	$14.69	$14.69	$14.28	7,330
2020-10-27	$14.80	$14.80	$14.80	$14.80	$14.39	0
2020-10-26	$14.80	$14.80	$14.80	$14.80	$14.39	402
2020-10-23	$15.00	$15.00	$15.00	$15.00	$14.58	1,641
2020-10-22	$15.08	$15.08	$15.08	$15.08	$14.65	0
2020-10-21	$15.08	$15.08	$15.08	$15.08	$14.65	1,342
2020-10-20	$14.88	$14.88	$14.88	$14.88	$14.46	1,002
2020-10-19	$14.93	$14.93	$14.93	$14.93	$14.51	100
2020-10-16	$14.81	$14.81	$14.81	$14.81	$14.40	1,300
2020-10-15	$15.01	$15.01	$15.01	$15.01	$14.59	43
2020-10-14	$15.01	$15.01	$15.01	$15.01	$14.59	1,896
2020-10-13	$15.01	$15.01	$15.01	$15.01	$14.59	0
2020-10-12	$15.00	$15.01	$15.00	$15.01	$14.59	52,499
2020-10-09	$15.00	$15.00	$15.00	$15.00	$14.58	0
2020-10-08	$15.00	$15.00	$15.00	$15.00	$14.58	1,922
2020-10-07	$14.97	$14.97	$14.97	$14.97	$14.55	1,243
2020-10-06	$14.97	$14.97	$14.97	$14.97	$14.55	894
2020-10-05	$14.75	$14.75	$14.75	$14.75	$14.34	0
2020-10-02	$14.75	$14.75	$14.75	$14.75	$14.34	1,405
2020-10-01	$14.86	$14.93	$14.86	$14.93	$14.51	8,961
2020-09-30	$14.98	$14.98	$14.98	$14.98	$14.56	1,639
2020-09-29	$15.08	$15.08	$14.97	$14.97	$14.55	5,018
2020-09-28	$14.74	$14.74	$14.74	$14.74	$14.32	0
2020-09-25	$14.74	$14.74	$14.74	$14.74	$14.32	52
2020-09-24	$14.74	$14.74	$14.74	$14.74	$14.32	3,126
2020-09-23	$14.62	$14.62	$14.62	$14.62	$14.21	0
2020-09-22	$14.62	$14.62	$14.62	$14.62	$14.21	563
2020-09-21	$14.67	$14.67	$14.55	$14.55	$14.14	7,516
2020-09-18	$15.02	$15.02	$15.02	$15.02	$14.59	817
2020-09-17	$14.74	$14.74	$14.74	$14.74	$14.33	10
2020-09-16	$14.74	$14.74	$14.74	$14.74	$14.33	15
2020-09-15	$14.74	$14.74	$14.74	$14.74	$14.33	0
2020-09-14	$14.74	$14.74	$14.74	$14.74	$14.33	0
2020-09-11	$14.74	$14.74	$14.74	$14.74	$14.33	2,622
2020-09-10	$14.62	$14.62	$14.62	$14.62	$14.21	0
2020-09-09	$14.62	$14.62	$14.62	$14.62	$14.21	214
2020-09-08	$14.47	$14.47	$14.47	$14.47	$14.06	499
2020-09-04	$14.60	$14.60	$14.60	$14.60	$14.19	574
2020-09-03	$14.76	$14.76	$14.76	$14.76	$14.35	0
2020-09-02	$14.76	$14.76	$14.76	$14.76	$14.35	2,113
2020-09-01	$14.72	$14.72	$14.72	$14.72	$14.31	122
2020-08-31	$14.50	$14.50	$14.50	$14.50	$14.09	6,027
2020-08-28	$14.60	$14.60	$14.60	$14.60	$14.19	1,200
2020-08-27	$14.60	$14.60	$14.60	$14.60	$14.19	55
2020-08-26	$14.60	$14.60	$14.60	$14.60	$14.19	0
2020-08-25	$14.60	$14.60	$14.60	$14.60	$14.19	20
2020-08-24	$14.60	$14.60	$14.60	$14.60	$14.19	529
2020-08-21	$14.70	$14.70	$14.70	$14.70	$14.28	0
2020-08-20	$14.70	$14.70	$14.70	$14.70	$14.28	0
2020-08-19	$14.70	$14.70	$14.70	$14.70	$14.28	307
2020-08-18	$14.71	$14.71	$14.71	$14.71	$14.30	40
2020-08-17	$14.71	$14.71	$14.71	$14.71	$14.30	269
2020-08-14	$14.60	$14.60	$14.60	$14.60	$14.19	1,462
2020-08-13	$14.60	$14.60	$14.60	$14.60	$14.19	0
2020-08-12	$14.60	$14.60	$14.60	$14.60	$14.19	778
2020-08-11	$14.42	$14.43	$14.42	$14.43	$14.02	35,247
2020-08-10	$14.08	$14.08	$14.08	$14.08	$13.68	0
2020-08-07	$14.08	$14.08	$14.08	$14.08	$13.68	1,426
2020-08-06	$14.06	$14.06	$14.06	$14.06	$13.66	8,566
2020-08-05	$14.21	$14.21	$14.21	$14.21	$13.81	1,782
2020-08-04	$14.07	$14.09	$14.07	$14.09	$13.69	3,242
2020-08-03	$13.87	$13.93	$13.87	$13.93	$13.54	5,418
2020-07-31	$13.74	$13.74	$13.71	$13.73	$13.34	15,524
2020-07-30	$14.37	$14.37	$14.37	$14.37	$13.96	2,105
2020-07-29	$14.37	$14.37	$14.37	$14.37	$13.96	0
2020-07-28	$14.37	$14.37	$14.37	$14.37	$13.96	0
2020-07-27	$14.37	$14.37	$14.37	$14.37	$13.96	428
2020-07-24	$14.10	$14.10	$14.10	$14.10	$13.70	0
2020-07-23	$14.10	$14.10	$14.10	$14.10	$13.70	5,516
2020-07-22	$14.13	$14.14	$14.10	$14.10	$13.70	5,516
2020-07-21	$14.14	$14.14	$14.14	$14.14	$13.74	0
2020-07-20	$14.14	$14.14	$14.14	$14.14	$13.74	4,369
2020-07-17	$14.14	$14.14	$14.14	$14.14	$13.74	3,014
2020-07-16	$14.40	$14.40	$14.40	$14.40	$13.99	464
2020-07-15	$14.43	$14.43	$14.43	$14.43	$13.91	2,983
2020-07-14	$14.12	$14.12	$14.12	$14.12	$13.62	2,479
2020-07-13	$14.20	$14.24	$14.04	$14.04	$13.54	341,102
2020-07-10	$13.95	$13.95	$13.95	$13.95	$13.45	1
2020-07-09	$13.95	$13.95	$13.95	$13.95	$13.45	22,553
2020-07-08	$14.15	$14.15	$14.15	$14.15	$13.64	1,405
2020-07-07	$14.15	$14.15	$14.15	$14.15	$13.64	848
2020-07-06	$14.40	$14.40	$14.40	$14.40	$13.89	210
2020-07-02	$14.08	$14.08	$14.08	$14.08	$13.58	0
2020-07-01	$14.08	$14.08	$14.08	$14.08	$13.58	0
2020-06-30	$14.08	$14.08	$14.08	$14.08	$13.58	0
2020-06-29	$14.09	$14.09	$14.08	$14.08	$13.58	8,540
2020-06-26	$14.10	$14.10	$14.10	$14.10	$13.60	10,902
2020-06-25	$14.17	$14.17	$14.17	$14.17	$13.66	0
2020-06-24	$14.17	$14.17	$14.17	$14.17	$13.66	3,800
2020-06-23	$14.27	$14.27	$14.27	$14.27	$13.76	0
2020-06-22	$14.27	$14.27	$14.27	$14.27	$13.76	695
2020-06-19	$14.43	$14.43	$14.43	$14.43	$13.91	1,603
2020-06-18	$14.05	$14.05	$14.05	$14.05	$13.55	0
2020-06-17	$14.05	$14.05	$14.05	$14.05	$13.55	0
2020-06-16	$14.05	$14.05	$14.05	$14.05	$13.55	0
2020-06-15	$14.05	$14.05	$14.05	$14.05	$13.55	3,911
2020-06-12	$14.00	$14.27	$14.00	$14.27	$13.76	26,116
2020-06-11	$14.21	$14.21	$14.17	$14.17	$13.66	4,334
2020-06-10	$14.49	$14.49	$14.45	$14.45	$13.93	29,288
2020-06-09	$14.60	$14.60	$14.60	$14.60	$14.08	0
2020-06-08	$14.60	$14.60	$14.60	$14.60	$14.08	317
2020-06-05	$14.35	$14.35	$14.30	$14.30	$13.79	872
2020-06-04	$14.29	$14.29	$14.05	$14.05	$13.55	2,307
2020-06-03	$14.34	$14.34	$14.34	$14.34	$13.83	218
2020-06-02	$14.01	$14.01	$14.01	$14.01	$13.51	0
2020-06-01	$14.06	$14.06	$14.01	$14.01	$13.51	378
2020-05-29	$13.94	$13.94	$13.94	$13.94	$13.44	137
2020-05-28	$13.25	$13.25	$13.25	$13.25	$12.78	0
2020-05-27	$13.25	$13.25	$13.25	$13.25	$12.78	0
2020-05-26	$13.25	$13.25	$13.25	$13.25	$12.78	0
2020-05-22	$13.25	$13.25	$13.25	$13.25	$12.78	2,879
2020-05-21	$13.11	$13.18	$13.11	$13.18	$12.71	10,720
2020-05-20	$13.46	$13.47	$13.44	$13.47	$12.99	7,486
2020-05-19	$13.15	$13.15	$13.15	$13.15	$12.68	0
2020-05-18	$13.15	$13.15	$13.15	$13.15	$12.68	0
2020-05-15	$13.01	$13.15	$12.91	$13.15	$12.68	8,340
2020-05-14	$13.26	$13.26	$13.26	$13.26	$12.79	32,000
2020-05-13	$13.26	$13.26	$13.26	$13.26	$12.79	4,548
2020-05-12	$13.31	$13.31	$13.30	$13.30	$12.82	3,376
2020-05-11	$12.91	$12.91	$12.91	$12.91	$12.45	0
2020-05-08	$12.91	$12.91	$12.91	$12.91	$12.45	0
2020-05-07	$12.91	$12.91	$12.91	$12.91	$12.45	0
2020-05-06	$12.91	$12.91	$12.91	$12.91	$12.45	0
2020-05-05	$12.93	$12.93	$12.91	$12.91	$12.45	784
2020-05-04	$12.88	$12.92	$12.88	$12.92	$12.46	5,077
2020-05-01	$12.90	$12.90	$12.90	$12.90	$12.44	18,790
2020-04-30	$13.10	$13.15	$13.10	$13.15	$12.68	5,118
2020-04-29	$12.91	$12.91	$12.91	$12.91	$12.45	0
2020-04-28	$12.91	$12.91	$12.91	$12.91	$12.45	15
2020-04-27	$12.99	$12.99	$12.91	$12.91	$12.45	12,480
2020-04-24	$12.75	$12.75	$12.75	$12.75	$12.29	72
2020-04-23	$12.87	$12.87	$12.75	$12.75	$12.29	5,100
2020-04-22	$12.64	$12.88	$12.64	$12.88	$12.42	7,729
2020-04-21	$12.59	$12.59	$12.59	$12.59	$12.14	20,929
2020-04-20	$12.75	$12.75	$12.75	$12.75	$12.29	10,832
2020-04-17	$12.80	$12.80	$12.73	$12.73	$12.27	2,574
2020-04-16	$12.75	$12.75	$12.75	$12.75	$12.29	4,314
2020-04-15	$12.73	$12.73	$12.60	$12.60	$12.15	5,515
2020-04-14	$12.92	$12.93	$12.89	$12.89	$12.43	29,561
2020-04-13	$12.86	$12.86	$12.86	$12.86	$12.40	4,404
2020-04-09	$12.26	$12.26	$12.26	$12.26	$11.82	42
2020-04-08	$12.26	$12.26	$12.26	$12.26	$11.82	8,000
2020-04-07	$12.26	$12.26	$12.26	$12.26	$11.82	31
2020-04-06	$12.26	$12.26	$12.26	$12.26	$11.82	2,816
2020-04-03	$12.50	$12.50	$12.50	$12.50	$12.05	0
2020-04-02	$12.50	$12.50	$12.50	$12.50	$12.05	0
2020-04-01	$12.50	$12.50	$12.50	$12.50	$12.05	14
2020-03-31	$12.35	$12.50	$12.31	$12.50	$12.05	71,841
2020-03-30	$12.80	$12.80	$12.80	$12.80	$12.34	883
2020-03-27	$12.38	$12.38	$12.38	$12.38	$11.94	0
2020-03-26	$12.38	$12.38	$12.38	$12.38	$11.94	653
2020-03-25	$11.24	$11.24	$11.24	$11.24	$10.84	0
2020-03-24	$11.24	$11.24	$11.24	$11.24	$10.84	21
2020-03-23	$11.24	$11.24	$11.24	$11.24	$10.84	5,633
2020-03-20	$11.75	$11.75	$11.75	$11.75	$11.33	121
2020-03-19	$10.40	$10.40	$10.40	$10.40	$10.03	0
2020-03-18	$11.18	$11.26	$10.30	$10.40	$10.03	14,241
2020-03-17	$11.24	$11.24	$11.24	$11.24	$10.84	1,462
2020-03-16	$10.85	$10.87	$10.72	$10.72	$10.34	203,306
2020-03-13	$11.51	$11.51	$11.15	$11.15	$10.75	3,501
2020-03-12	$12.40	$12.40	$12.40	$12.40	$11.96	3,928
2020-03-11	$12.40	$12.40	$12.40	$12.40	$11.96	0
2020-03-10	$12.40	$12.40	$12.40	$12.40	$11.96	4
2020-03-09	$12.76	$12.76	$12.40	$12.40	$11.96	2,744
2020-03-06	$13.25	$13.25	$13.25	$13.25	$12.78	24,538
2020-03-05	$13.44	$13.44	$13.25	$13.25	$12.78	51,972
2020-03-04	$13.70	$13.70	$13.55	$13.55	$13.07	703
2020-03-03	$13.43	$13.43	$13.43	$13.43	$12.95	19,359
2020-03-02	$13.30	$13.54	$13.27	$13.54	$13.06	26,331
2020-02-28	$13.25	$13.26	$13.08	$13.08	$12.61	21,140
2020-02-27	$13.55	$13.58	$13.52	$13.58	$13.09	34,458
2020-02-26	$13.99	$14.08	$13.93	$14.08	$13.58	15,673
2020-02-25	$13.94	$13.94	$13.71	$13.71	$13.22	3,866
2020-02-24	$13.06	$13.06	$13.06	$13.06	$12.59	2,546
2020-02-21	$14.29	$14.30	$14.29	$14.29	$13.78	28,114
2020-02-20	$14.43	$14.43	$14.43	$14.43	$13.91	52,600
2020-02-19	$14.50	$14.50	$14.50	$14.50	$13.98	0
2020-02-18	$14.59	$14.59	$14.50	$14.50	$13.98	60,236
2020-02-14	$14.99	$14.99	$14.99	$14.99	$14.45	26,908
2020-02-13	$14.99	$14.99	$14.99	$14.99	$14.45	40,043
2020-02-12	$14.99	$14.99	$14.99	$14.99	$14.45	28,704
2020-02-11	$15.13	$15.16	$15.13	$15.16	$14.62	975
2020-02-10	$15.02	$15.02	$15.02	$15.02	$14.48	153
2020-02-07	$15.06	$15.06	$15.06	$15.06	$14.52	13,271
2020-02-06	$15.19	$15.19	$15.19	$15.19	$14.65	348
2020-02-04	$14.94	$14.94	$14.94	$14.94	$14.41	699
2020-02-03	$14.80	$14.80	$14.80	$14.80	$14.27	11,938
2020-01-31	$14.80	$14.80	$14.80	$14.80	$14.27	12,682
2020-01-30	$14.80	$14.80	$14.80	$14.80	$14.27	45,025
2020-01-29	$14.88	$14.88	$14.88	$14.88	$14.35	13,772
2020-01-28	$14.77	$14.77	$14.77	$14.77	$14.24	310,289
2020-01-27	$14.83	$14.83	$14.77	$14.77	$14.24	70,800
2020-01-24	$15.06	$15.06	$15.06	$15.06	$14.52	2,000
2020-01-23	$15.00	$15.00	$15.00	$15.00	$14.46	274
2020-01-22	$15.01	$15.01	$15.01	$15.01	$14.47	8,419
2020-01-21	$15.01	$15.01	$15.01	$15.01	$14.47	336
2020-01-17	$15.10	$15.10	$15.10	$15.10	$14.56	1,991
2020-01-16	$15.10	$15.10	$15.10	$15.10	$14.56	3,968
2020-01-15	$15.20	$15.20	$15.20	$15.20	$14.55	7,500
2020-01-14	$15.26	$15.26	$15.26	$15.26	$14.61	1,649
2020-01-13	$15.26	$15.26	$15.26	$15.26	$14.61	3,780
2020-01-10	$15.26	$15.26	$15.26	$15.26	$14.61	0
2020-01-09	$15.26	$15.26	$15.26	$15.26	$14.61	158
2020-01-08	$15.20	$15.20	$15.20	$15.20	$14.55	285
2020-01-07	$15.31	$15.31	$15.31	$15.31	$14.66	119,379
2020-01-06	$15.31	$15.31	$15.31	$15.31	$14.66	0
2020-01-03	$15.31	$15.31	$15.31	$15.31	$14.66	0
2020-01-02	$15.31	$15.31	$15.31	$15.31	$14.66	846
2019-12-31	$15.10	$15.10	$15.10	$15.10	$14.46	811
2019-12-30	$15.25	$15.25	$15.25	$15.25	$14.60	79
2019-12-27	$15.25	$15.25	$15.25	$15.25	$14.60	41
2019-12-26	$15.25	$15.25	$15.25	$15.25	$14.60	454
2019-12-24	$15.23	$15.23	$15.23	$15.23	$14.58	0
2019-12-23	$15.23	$15.23	$15.23	$15.23	$14.58	587
2019-12-20	$15.23	$15.23	$15.23	$15.23	$14.58	33
2019-12-19	$15.23	$15.23	$15.23	$15.23	$14.58	36
2019-12-18	$15.23	$15.23	$15.23	$15.23	$14.58	85
2019-12-17	$15.23	$15.23	$15.23	$15.23	$14.58	0
2019-12-16	$15.23	$15.23	$15.23	$15.23	$14.58	1,431
2019-12-13	$15.30	$15.30	$15.30	$15.30	$14.65	1,282
2019-12-12	$15.20	$15.20	$15.20	$15.20	$14.55	1,981
2019-12-11	$15.11	$15.11	$15.11	$15.11	$14.47	3,753
2019-12-10	$15.30	$15.30	$15.30	$15.30	$14.65	1,315
2019-12-09	$15.30	$15.30	$15.30	$15.30	$14.65	1,363
2019-12-06	$15.18	$15.30	$15.18	$15.30	$14.65	2,703
2019-12-05	$15.13	$15.13	$15.13	$15.13	$14.49	1,469
2019-12-04	$15.08	$15.08	$15.08	$15.08	$14.44	2,084
2019-12-03	$14.84	$14.87	$14.84	$14.86	$14.23	724
2019-12-02	$14.80	$14.80	$14.80	$14.80	$14.17	2,394
2019-11-29	$15.01	$15.01	$15.01	$15.01	$14.37	1,340
2019-11-27	$15.01	$15.01	$15.01	$15.01	$14.37	0
2019-11-26	$15.07	$15.07	$15.01	$15.01	$14.37	4,142
2019-11-25	$14.92	$14.92	$14.92	$14.92	$14.29	0
2019-11-22	$14.92	$14.92	$14.92	$14.92	$14.29	22
2019-11-21	$14.92	$14.92	$14.92	$14.92	$14.29	440
2019-11-20	$15.01	$15.01	$15.01	$15.01	$14.37	125
2019-11-19	$14.90	$14.90	$14.90	$14.90	$14.27	970
2019-11-18	$14.91	$14.91	$14.91	$14.91	$14.28	174,567
2019-11-15	$14.91	$14.91	$14.91	$14.91	$14.28	4,809
2019-11-14	$14.94	$14.94	$14.94	$14.94	$14.30	0
2019-11-13	$14.94	$14.94	$14.94	$14.94	$14.30	4,014
2019-11-12	$14.95	$14.95	$14.95	$14.95	$14.31	138,872
2019-11-11	$14.95	$14.95	$14.95	$14.95	$14.31	542
2019-11-08	$15.03	$15.03	$15.03	$15.03	$14.39	0
2019-11-07	$15.03	$15.03	$15.03	$15.03	$14.39	2,825
2019-11-06	$15.03	$15.03	$15.03	$15.03	$14.39	11,400
2019-11-05	$15.03	$15.03	$15.03	$15.03	$14.39	8,385
2019-11-04	$15.15	$15.15	$15.15	$15.15	$14.51	33,347
2019-11-01	$14.85	$14.85	$14.85	$14.85	$14.22	102
2019-10-31	$14.72	$14.72	$14.72	$14.72	$14.09	22,935
2019-10-30	$14.72	$14.72	$14.72	$14.72	$14.09	33,911
2019-10-29	$14.65	$14.65	$14.65	$14.65	$14.03	0
2019-10-28	$14.65	$14.65	$14.65	$14.65	$14.03	0
2019-10-25	$14.65	$14.65	$14.65	$14.65	$14.03	0
2019-10-24	$14.65	$14.65	$14.65	$14.65	$14.03	0
2019-10-23	$14.65	$14.65	$14.65	$14.65	$14.03	634
2019-10-22	$14.50	$14.50	$14.50	$14.50	$13.88	53
2019-10-21	$14.50	$14.50	$14.50	$14.50	$13.88	928
2019-10-18	$14.42	$14.42	$14.42	$14.42	$13.81	0
2019-10-17	$14.42	$14.42	$14.42	$14.42	$13.81	598
2019-10-16	$14.30	$14.30	$14.30	$14.30	$13.69	5,568
2019-10-15	$14.30	$14.30	$14.30	$14.30	$13.69	50
2019-10-14	$14.30	$14.30	$14.30	$14.30	$13.69	0
2019-10-11	$14.30	$14.30	$14.30	$14.30	$13.69	3,025
2019-10-10	$13.93	$13.93	$13.93	$13.93	$13.34	943
2019-10-09	$14.14	$14.14	$14.09	$14.09	$13.49	9,151
2019-10-08	$14.18	$14.18	$14.18	$14.18	$13.58	0
2019-10-07	$14.18	$14.18	$14.18	$14.18	$13.58	462
2019-10-04	$14.00	$14.00	$14.00	$14.00	$13.40	15
2019-10-03	$13.99	$14.00	$13.99	$14.00	$13.40	1,508
2019-10-02	$14.18	$14.18	$14.18	$14.18	$13.58	0
2019-10-01	$14.23	$14.23	$14.18	$14.18	$13.58	15,521
2019-09-30	$14.25	$14.25	$14.25	$14.25	$13.64	53
2019-09-27	$14.25	$14.25	$14.25	$14.25	$13.64	0
2019-09-26	$14.25	$14.25	$14.25	$14.25	$13.64	4,975
2019-09-25	$14.45	$14.45	$14.45	$14.45	$13.84	539
2019-09-24	$14.24	$14.24	$14.24	$14.24	$13.63	0
2019-09-23	$14.24	$14.24	$14.24	$14.24	$13.63	2,400
2019-09-20	$14.31	$14.31	$14.20	$14.20	$13.60	4,565
2019-09-19	$14.10	$14.10	$14.10	$14.10	$13.50	0
2019-09-18	$14.10	$14.10	$14.10	$14.10	$13.50	0
2019-09-17	$14.10	$14.10	$14.10	$14.10	$13.50	4,900
2019-09-16	$14.10	$14.10	$14.10	$14.10	$13.50	157
2019-09-13	$13.80	$13.80	$13.80	$13.80	$13.21	88
2019-09-12	$13.80	$13.80	$13.80	$13.80	$13.21	63
2019-09-11	$13.80	$13.80	$13.80	$13.80	$13.21	0
2019-09-10	$13.80	$13.80	$13.80	$13.80	$13.21	0
2019-09-09	$13.80	$13.80	$13.80	$13.80	$13.21	127
2019-09-06	$13.85	$13.85	$13.85	$13.85	$13.26	6,574
2019-09-05	$13.45	$13.45	$13.45	$13.45	$12.88	6,215
2019-09-04	$13.45	$13.45	$13.45	$13.45	$12.88	440
2019-09-03	$13.53	$13.53	$13.45	$13.45	$12.88	1,214
2019-08-30	$13.42	$13.42	$13.42	$13.42	$12.85	993
2019-08-29	$13.42	$13.42	$13.42	$13.42	$12.85	0
2019-08-28	$13.42	$13.42	$13.42	$13.42	$12.85	5,113
2019-08-27	$13.40	$13.40	$13.40	$13.40	$12.83	63
2019-08-26	$13.40	$13.40	$13.40	$13.40	$12.83	5,502
2019-08-23	$13.50	$13.50	$13.50	$13.50	$12.93	9,877
2019-08-22	$13.50	$13.50	$13.50	$13.50	$12.93	141
2019-08-21	$13.42	$13.42	$13.42	$13.42	$12.85	0
2019-08-20	$13.42	$13.42	$13.42	$13.42	$12.85	645
2019-08-19	$13.18	$13.18	$13.18	$13.18	$12.62	0
2019-08-15	$13.18	$13.18	$13.18	$13.18	$12.62	1,400
2019-08-14	$13.18	$13.18	$13.18	$13.18	$12.62	1,367
2019-08-13	$13.07	$13.07	$13.07	$13.07	$12.51	200
2019-08-12	$13.07	$13.07	$13.07	$13.07	$12.51	166
2019-08-09	$13.07	$13.07	$13.07	$13.07	$12.51	300
2019-08-08	$13.07	$13.07	$13.07	$13.07	$12.51	300
2019-08-07	$13.07	$13.07	$13.07	$13.07	$12.51	289
2019-08-06	$13.32	$13.36	$13.32	$13.36	$12.79	1,979
2019-08-05	$13.34	$13.37	$13.34	$13.37	$12.80	473
2019-08-02	$13.71	$13.71	$13.71	$13.71	$13.13	6,000
2019-08-01	$13.71	$13.71	$13.71	$13.71	$13.13	4,251
2019-07-31	$13.79	$13.79	$13.79	$13.79	$13.20	351
2019-07-30	$13.68	$13.69	$13.68	$13.69	$13.11	35,869
2019-07-29	$13.80	$13.80	$13.80	$13.80	$13.21	12
2019-07-26	$13.80	$13.80	$13.80	$13.80	$13.21	0
2019-07-25	$13.80	$13.80	$13.80	$13.80	$13.21	15
2019-07-24	$13.80	$13.80	$13.80	$13.80	$13.21	1,229
2019-07-23	$13.71	$13.71	$13.71	$13.71	$13.13	0
2019-07-22	$13.71	$13.71	$13.71	$13.71	$13.13	1
2019-07-19	$13.71	$13.71	$13.71	$13.71	$13.13	0
2019-07-18	$13.71	$13.71	$13.71	$13.71	$13.13	9,401
2019-07-17	$13.71	$13.71	$13.71	$13.71	$13.13	9,758
2019-07-16	$13.73	$13.73	$13.73	$13.73	$13.15	14,953
2019-07-15	$13.88	$13.94	$13.66	$13.66	$13.08	98,726
2019-07-12	$13.80	$13.80	$13.80	$13.80	$13.21	6,882
2019-07-11	$13.81	$13.81	$13.81	$13.81	$13.22	36,238
2019-07-10	$13.92	$13.92	$13.92	$13.92	$13.21	50,000
2019-07-09	$13.82	$13.92	$13.82	$13.92	$13.21	20,798
2019-07-08	$13.94	$13.94	$13.84	$13.84	$13.14	26,677
2019-07-05	$13.94	$13.94	$13.94	$13.94	$13.23	30,943
2019-07-03	$14.08	$14.08	$14.08	$14.08	$13.37	685
2019-07-02	$13.73	$13.73	$13.73	$13.73	$13.03	0
2019-07-01	$13.73	$13.73	$13.73	$13.73	$13.03	49,706
2019-06-28	$13.73	$13.73	$13.73	$13.73	$13.03	8,200
2019-06-27	$13.73	$13.73	$13.73	$13.73	$13.03	95
2019-06-26	$13.73	$13.73	$13.73	$13.73	$13.03	72,850
2019-06-25	$13.73	$13.73	$13.73	$13.73	$13.03	42,850
2019-06-24	$13.73	$13.73	$13.73	$13.73	$13.03	432
2019-06-21	$13.80	$13.80	$13.78	$13.78	$13.08	18,739
2019-06-19	$13.72	$13.72	$13.72	$13.72	$13.02	147
2019-06-18	$13.72	$13.72	$13.70	$13.72	$13.02	1,722
2019-06-17	$13.71	$13.71	$13.71	$13.71	$13.01	33
2019-06-14	$13.71	$13.71	$13.71	$13.71	$13.01	0
2019-06-13	$13.71	$13.71	$13.71	$13.71	$13.01	26
2019-06-12	$13.71	$13.71	$13.71	$13.71	$13.01	707
2019-06-11	$13.82	$13.82	$13.82	$13.82	$13.12	166
2019-06-07	$13.66	$13.66	$13.56	$13.56	$12.87	67,003
2019-06-06	$13.35	$13.35	$13.35	$13.35	$12.67	0
2019-06-05	$13.35	$13.35	$13.35	$13.35	$12.67	0
2019-06-04	$13.30	$13.35	$13.30	$13.35	$12.67	4,739
2019-06-03	$13.29	$13.35	$13.26	$13.26	$12.59	7,718
2019-05-31	$13.28	$13.28	$13.28	$13.28	$12.60	5,618
2019-05-30	$13.28	$13.28	$13.28	$13.28	$12.61	0
2019-05-29	$13.33	$13.33	$13.28	$13.28	$12.61	5,386
2019-05-28	$13.37	$13.37	$13.37	$13.37	$12.69	535
2019-05-24	$13.49	$13.49	$13.49	$13.49	$12.81	14
2019-05-23	$13.49	$13.49	$13.49	$13.49	$12.81	0
2019-05-22	$13.36	$13.49	$13.36	$13.49	$12.81	3,326
2019-05-21	$13.60	$13.60	$13.60	$13.60	$12.91	0
2019-05-20	$13.60	$13.60	$13.60	$13.60	$12.91	0
2019-05-17	$13.53	$13.61	$13.53	$13.60	$12.91	1,504
2019-05-16	$13.60	$13.64	$13.60	$13.64	$12.95	254
2019-05-15	$13.30	$13.30	$13.30	$13.30	$12.63	714
2019-05-14	$13.30	$13.30	$13.30	$13.30	$12.63	63
2019-05-13	$13.36	$13.36	$13.30	$13.30	$12.63	7,535
2019-05-10	$13.31	$13.31	$13.31	$13.31	$12.63	67,000
2019-05-09	$13.36	$13.36	$13.31	$13.31	$12.63	2,861
2019-05-08	$13.92	$13.92	$13.92	$13.92	$13.21	0
2019-05-07	$13.92	$13.92	$13.92	$13.92	$13.21	2,170
2019-05-06	$13.92	$13.92	$13.92	$13.92	$13.21	0
2019-05-03	$13.92	$13.92	$13.92	$13.92	$13.21	38,910
2019-05-02	$13.86	$13.87	$13.86	$13.87	$13.17	11,729
2019-05-01	$13.89	$13.89	$13.89	$13.89	$13.19	132,090
2019-04-30	$13.89	$13.89	$13.89	$13.89	$13.19	392
2019-04-29	$13.93	$13.93	$13.93	$13.93	$13.22	284
2019-04-25	$13.84	$13.84	$13.84	$13.84	$13.14	14
2019-04-24	$13.85	$13.85	$13.81	$13.84	$13.14	5,861
2019-04-23	$13.85	$13.89	$13.85	$13.89	$13.19	2,747
2019-04-22	$13.84	$14.06	$13.84	$13.84	$13.14	6,963
2019-04-18	$13.96	$13.96	$13.87	$13.87	$13.17	1,346
2019-04-17	$13.87	$13.87	$13.87	$13.87	$13.17	3,550
2019-04-16	$13.96	$13.96	$13.87	$13.87	$13.17	1,616
2019-04-15	$13.89	$13.89	$13.89	$13.89	$13.19	526
2019-04-12	$13.82	$13.82	$13.82	$13.82	$13.12	15,918
2019-04-11	$13.81	$13.82	$13.81	$13.82	$13.12	6,612
2019-04-10	$13.73	$13.73	$13.73	$13.73	$13.03	0
2019-04-09	$13.73	$13.73	$13.73	$13.73	$13.03	1,476
2019-04-08	$13.82	$13.82	$13.82	$13.82	$13.12	1,458
2019-04-05	$13.86	$13.86	$13.81	$13.81	$13.11	3,695
2019-04-04	$13.90	$13.90	$13.90	$13.90	$13.20	0
2019-04-03	$13.90	$13.90	$13.90	$13.90	$13.20	11,100
2019-04-02	$13.86	$13.97	$13.77	$13.97	$13.26	3,570
2019-04-01	$13.71	$13.71	$13.71	$13.71	$13.01	4
2019-03-29	$13.71	$13.71	$13.71	$13.71	$13.01	0
2019-03-28	$13.71	$13.71	$13.71	$13.71	$13.01	335
2019-03-27	$13.84	$13.84	$13.84	$13.84	$13.14	567
2019-03-26	$13.88	$13.88	$13.88	$13.88	$13.18	290
2019-03-25	$13.65	$13.65	$13.65	$13.65	$12.96	2,204
2019-03-22	$13.64	$13.64	$13.64	$13.64	$12.95	221
2019-03-21	$13.71	$13.73	$13.66	$13.70	$13.01	26,231
2019-03-20	$13.68	$13.68	$13.68	$13.68	$12.99	300
2019-03-19	$13.60	$13.60	$13.60	$13.60	$12.91	124
2019-03-18	$13.68	$13.68	$13.68	$13.68	$12.99	1,648
2019-03-15	$13.61	$13.61	$13.61	$13.61	$12.92	3,051
2019-03-14	$13.54	$13.57	$13.45	$13.45	$12.77	35,101
2019-03-13	$13.62	$13.62	$13.62	$13.62	$12.93	98
2019-03-12	$13.62	$13.62	$13.62	$13.62	$12.93	216
2019-03-11	$13.53	$13.53	$13.53	$13.53	$12.84	822
2019-03-08	$13.37	$13.41	$13.19	$13.19	$12.52	3,555
2019-03-07	$13.40	$13.52	$13.31	$13.31	$12.63	2,400
2019-03-06	$13.67	$13.67	$13.45	$13.45	$12.77	1,222
2019-03-05	$13.60	$13.60	$13.60	$13.60	$12.91	3,349
2019-03-04	$13.60	$13.60	$13.60	$13.60	$12.91	3,974
2019-03-01	$13.77	$13.77	$13.77	$13.77	$13.07	0
2019-02-28	$13.77	$13.77	$13.77	$13.77	$13.07	1,030
2019-02-27	$13.79	$13.79	$13.79	$13.79	$13.09	2,594
2019-02-26	$13.79	$13.79	$13.79	$13.79	$13.09	0
2019-02-21	$13.79	$13.79	$13.79	$13.79	$13.09	2,700
2019-02-20	$13.51	$13.51	$13.51	$13.51	$12.82	53
2019-02-15	$13.51	$13.51	$13.51	$13.51	$12.82	0
2019-02-14	$13.51	$13.51	$13.51	$13.51	$12.82	176
2019-02-13	$13.29	$13.29	$13.29	$13.29	$12.62	0
2019-02-12	$13.29	$13.29	$13.29	$13.29	$12.62	42
2019-02-11	$13.29	$13.29	$13.29	$13.29	$12.62	2,796
2019-02-08	$13.14	$13.14	$13.14	$13.14	$12.47	302
2019-02-07	$13.43	$13.43	$13.29	$13.29	$12.62	7,656
2019-02-06	$13.61	$13.61	$13.61	$13.61	$12.92	854
2019-02-05	$13.55	$13.55	$13.55	$13.55	$12.86	14
2019-02-04	$13.53	$13.55	$13.53	$13.55	$12.86	1,449
2019-02-01	$13.62	$13.62	$13.62	$13.62	$12.93	27,668
2019-01-31	$13.46	$13.46	$13.46	$13.46	$12.78	0
2019-01-30	$13.46	$13.46	$13.46	$13.46	$12.78	24
2019-01-29	$13.57	$13.57	$13.46	$13.46	$12.78	92,473
2019-01-28	$13.51	$13.51	$13.51	$13.51	$12.82	0
2019-01-25	$13.78	$13.78	$13.51	$13.51	$12.82	2,283
2019-01-24	$13.30	$13.30	$13.30	$13.30	$12.63	393
2019-01-23	$13.37	$13.37	$13.37	$13.37	$12.69	34,992
2019-01-22	$13.53	$13.53	$13.53	$13.53	$12.84	30
2019-01-18	$13.53	$13.53	$13.53	$13.53	$12.84	555
2019-01-17	$13.39	$13.39	$13.39	$13.39	$12.71	1,878
2019-01-16	$13.54	$13.54	$13.54	$13.54	$12.76	225
2019-01-15	$13.48	$13.48	$13.48	$13.48	$12.70	0
2019-01-14	$13.48	$13.48	$13.48	$13.48	$12.70	234
2019-01-11	$13.57	$13.57	$13.57	$13.57	$12.79	6
2019-01-10	$13.57	$13.57	$13.57	$13.57	$12.79	761
2019-01-09	$13.54	$13.54	$13.54	$13.54	$12.76	306
2019-01-08	$13.44	$13.44	$13.44	$13.44	$12.67	1,446
2019-01-07	$13.27	$13.45	$13.27	$13.45	$12.68	2,155
2019-01-04	$13.26	$13.26	$13.26	$13.26	$12.50	368
2019-01-03	$12.77	$12.77	$12.77	$12.77	$12.04	100
2019-01-02	$12.77	$12.77	$12.77	$12.77	$12.04	272
2018-12-27	$12.65	$12.88	$12.64	$12.88	$12.14	47,443
2018-12-26	$12.46	$12.46	$12.46	$12.46	$11.74	0
2018-12-24	$12.46	$12.46	$12.46	$12.46	$11.74	0
2018-12-21	$12.46	$12.46	$12.46	$12.46	$11.74	1,295
2018-12-20	$13.37	$13.37	$13.37	$13.37	$12.60	0
2018-12-19	$13.37	$13.37	$13.37	$13.37	$12.60	72
2018-12-18	$13.37	$13.37	$13.37	$13.37	$12.60	5,137
2018-12-14	$13.56	$13.56	$13.56	$13.56	$12.78	14
2018-12-13	$13.56	$13.56	$13.56	$13.56	$12.78	1,193
2018-12-12	$13.58	$13.58	$13.48	$13.48	$12.70	6,654
2018-12-11	$13.01	$13.01	$13.01	$13.01	$12.26	456
2018-12-10	$13.20	$13.20	$13.20	$13.20	$12.44	1,004
2018-12-07	$13.33	$13.33	$13.33	$13.33	$12.56	0
2018-12-06	$13.33	$13.33	$13.33	$13.33	$12.56	8,415
2018-12-04	$13.85	$13.85	$13.85	$13.85	$13.05	3,479
2018-12-03	$14.01	$14.01	$14.01	$14.01	$13.20	567
2018-11-30	$13.87	$13.87	$13.87	$13.87	$13.07	535
2018-11-29	$13.96	$14.02	$13.96	$14.02	$13.21	1,177
2018-11-28	$13.81	$13.81	$13.81	$13.81	$13.02	20
2018-11-27	$13.81	$13.81	$13.81	$13.81	$13.02	3
2018-11-26	$13.81	$13.81	$13.81	$13.81	$13.02	572
2018-11-21	$13.56	$13.56	$13.56	$13.56	$12.78	189
2018-11-20	$13.53	$13.53	$13.33	$13.33	$12.56	7,841
2018-11-19	$13.73	$13.73	$13.73	$13.73	$12.94	0
2018-11-16	$13.73	$13.73	$13.73	$13.73	$12.94	9,700
2018-11-15	$13.73	$13.73	$13.73	$13.73	$12.94	0
2018-11-14	$13.73	$13.73	$13.73	$13.73	$12.94	2,132
2018-11-13	$13.79	$13.79	$13.79	$13.79	$13.00	471
2018-11-12	$14.07	$14.07	$14.07	$14.07	$13.26	0
2018-11-09	$14.07	$14.07	$14.07	$14.07	$13.26	96
2018-11-08	$14.07	$14.07	$14.07	$14.07	$13.26	0
2018-11-07	$14.07	$14.07	$14.07	$14.07	$13.26	154
2018-11-06	$13.84	$13.84	$13.84	$13.84	$13.04	41,294
2018-11-05	$13.84	$13.84	$13.84	$13.84	$13.04	838
2018-11-02	$13.83	$13.83	$13.83	$13.83	$13.03	81
2018-11-01	$13.75	$13.83	$13.75	$13.83	$13.03	13,503
2018-10-31	$13.84	$13.84	$13.84	$13.84	$13.04	2,098
2018-10-30	$13.62	$13.62	$13.62	$13.62	$12.84	0
2018-10-29	$13.62	$13.62	$13.62	$13.62	$12.84	0
2018-10-26	$13.62	$13.62	$13.62	$13.62	$12.84	3,000
2018-10-25	$14.01	$14.01	$14.01	$14.01	$13.20	5,400
2018-10-24	$14.01	$14.01	$14.01	$14.01	$13.20	2,500
2018-10-23	$14.01	$14.01	$14.01	$14.01	$13.20	73,300
2018-10-22	$14.48	$14.48	$14.48	$14.48	$13.65	2,500
2018-10-19	$14.26	$14.48	$14.26	$14.48	$13.65	1,061
2018-10-18	$14.59	$14.59	$14.59	$14.59	$13.75	2,611
2018-10-17	$14.40	$14.59	$14.40	$14.59	$13.75	7,500
2018-10-16	$14.26	$14.26	$14.26	$14.26	$13.44	28,541
2018-10-15	$14.26	$14.26	$14.26	$14.26	$13.44	21,000
2018-10-12	$14.26	$14.26	$14.26	$14.26	$13.44	1,200
2018-10-11	$14.56	$14.56	$14.56	$14.56	$13.72	11,365
2018-10-10	$14.77	$14.77	$14.56	$14.56	$13.72	169,464
2018-10-09	$14.73	$14.80	$14.73	$14.80	$13.95	14,328
2018-10-08	$15.15	$15.15	$15.15	$15.15	$14.28	0
2018-10-05	$15.15	$15.15	$15.15	$15.15	$14.28	17,158
2018-10-04	$15.15	$15.15	$15.15	$15.15	$14.28	0
2018-10-03	$15.07	$15.15	$15.07	$15.15	$14.28	1,241
2018-10-02	$15.20	$15.20	$15.20	$15.20	$14.33	0
2018-10-01	$15.20	$15.20	$15.20	$15.20	$14.33	15,700
2018-09-28	$15.16	$15.16	$15.16	$15.16	$14.29	0
2018-09-27	$15.16	$15.16	$15.16	$15.16	$14.29	2,800
2018-09-26	$15.27	$15.27	$15.27	$15.27	$14.39	1,225
2018-09-25	$15.22	$15.22	$15.09	$15.22	$14.34	31,451
2018-09-24	$15.20	$15.20	$15.20	$15.20	$14.33	6,817
2018-09-21	$15.20	$15.20	$15.20	$15.20	$14.33	257
2018-09-20	$15.02	$15.02	$15.02	$15.02	$14.16	758
2018-09-19	$15.06	$15.06	$15.06	$15.06	$14.19	2,435
2018-09-18	$15.01	$15.13	$15.01	$15.13	$14.26	944
2018-09-17	$14.80	$14.80	$14.80	$14.80	$13.95	277
2018-09-14	$14.56	$14.56	$14.56	$14.56	$13.72	4,521
2018-09-13	$14.59	$14.59	$14.56	$14.56	$13.72	1,622
2018-09-12	$14.39	$14.39	$14.39	$14.39	$13.56	800
2018-09-11	$14.37	$14.37	$14.37	$14.37	$13.54	195
2018-09-10	$14.31	$14.31	$14.31	$14.31	$13.49	0
2018-09-07	$14.31	$14.31	$14.31	$14.31	$13.49	106
2018-09-06	$14.24	$14.24	$14.19	$14.19	$13.37	2,159
2018-09-05	$14.68	$14.68	$14.68	$14.68	$13.84	0
2018-09-04	$14.68	$14.68	$14.68	$14.68	$13.84	2,825
2018-08-31	$14.60	$14.68	$14.60	$14.68	$13.84	567
2018-08-30	$14.69	$14.69	$14.60	$14.68	$13.84	18,146
2018-08-29	$14.61	$14.61	$14.61	$14.61	$13.77	123
2018-08-28	$14.73	$14.73	$14.61	$14.61	$13.77	1,992
2018-08-27	$14.42	$14.42	$14.42	$14.42	$13.59	0
2018-08-24	$14.40	$14.42	$14.40	$14.42	$13.59	1,516
2018-08-23	$14.46	$14.46	$14.46	$14.46	$13.63	2
2018-08-22	$14.46	$14.46	$14.46	$14.46	$13.63	1,200
2018-08-21	$14.49	$14.60	$14.41	$14.60	$13.76	2,694
2018-08-20	$14.39	$14.39	$14.39	$14.39	$13.56	1,133
2018-08-17	$14.34	$14.34	$14.34	$14.34	$13.51	20,150
2018-08-16	$14.30	$14.39	$14.28	$14.28	$13.46	9,932
2018-08-15	$14.17	$14.34	$14.17	$14.34	$13.51	4,227
2018-08-14	$14.49	$14.51	$14.41	$14.41	$13.58	75,893
2018-08-13	$14.41	$14.41	$14.41	$14.41	$13.58	4,410
2018-08-10	$14.41	$14.41	$14.41	$14.41	$13.58	4,928
2018-08-09	$14.76	$14.76	$14.41	$14.41	$13.58	1,563
2018-08-08	$14.75	$14.75	$14.75	$14.75	$13.90	1,931
2018-08-07	$14.72	$14.72	$14.72	$14.72	$13.87	3,164
2018-08-06	$14.56	$14.58	$14.56	$14.58	$13.74	53,607
2018-08-03	$14.62	$14.65	$14.62	$14.65	$13.81	1,131
2018-08-02	$14.65	$14.71	$14.65	$14.71	$13.86	26,770
2018-08-01	$14.80	$14.94	$14.74	$14.74	$13.89	16,445
2018-07-31	$14.63	$14.70	$14.63	$14.66	$13.82	14,939
2018-07-30	$15.08	$15.08	$15.08	$15.08	$14.21	15,000
2018-07-27	$15.07	$15.08	$14.86	$15.08	$14.21	5,650
2018-07-26	$14.98	$15.03	$14.98	$15.03	$14.17	25,155
2018-07-25	$14.86	$14.86	$14.71	$14.71	$13.86	138,907
2018-07-24	$14.83	$14.83	$14.70	$14.70	$13.85	4,516
2018-07-23	$14.65	$14.65	$14.65	$14.65	$13.81	9,235
2018-07-20	$14.70	$14.70	$14.57	$14.57	$13.73	19,958
2018-07-19	$14.63	$14.63	$14.50	$14.50	$13.67	13,297
2018-07-18	$14.52	$14.52	$14.52	$14.52	$13.68	1,661
2018-07-17	$14.57	$14.57	$14.57	$14.57	$13.73	10
2018-07-16	$14.57	$14.57	$14.57	$14.57	$13.73	1,800
2018-07-13	$14.51	$14.55	$14.51	$14.55	$13.71	930
2018-07-12	$14.27	$14.27	$14.27	$14.27	$13.45	241
2018-07-11	$14.60	$14.60	$14.33	$14.33	$13.40	5,452
2018-07-10	$14.55	$14.55	$14.55	$14.55	$13.61	1,024
2018-07-09	$14.67	$14.67	$14.67	$14.67	$13.72	5,875
2018-07-06	$14.67	$14.67	$14.67	$14.67	$13.72	2,047
2018-07-05	$14.47	$14.47	$14.47	$14.47	$13.53	345
2018-07-03	$14.59	$14.59	$14.59	$14.59	$13.65	9,049
2018-07-02	$14.51	$14.51	$14.51	$14.51	$13.57	17,184
2018-06-29	$14.75	$14.75	$14.75	$14.75	$13.79	12,376
2018-06-28	$14.75	$14.75	$14.75	$14.75	$13.79	32,000
2018-06-27	$14.75	$14.75	$14.75	$14.75	$13.79	700
2018-06-26	$14.86	$14.88	$14.72	$14.88	$13.92	10,632
2018-06-25	$14.88	$14.88	$14.88	$14.88	$13.92	801
2018-06-22	$15.04	$15.05	$15.02	$15.02	$14.05	7,263
2018-06-21	$14.92	$14.92	$14.91	$14.92	$13.95	1,425
2018-06-20	$14.90	$14.90	$14.90	$14.90	$13.94	31,256
2018-06-19	$14.96	$14.96	$14.96	$14.96	$13.99	800
2018-06-18	$15.24	$15.24	$15.24	$15.24	$14.25	0
2018-06-15	$15.24	$15.24	$15.24	$15.24	$14.25	1,519
2018-06-14	$15.17	$15.17	$15.17	$15.17	$14.19	12,500
2018-06-13	$15.41	$15.41	$15.41	$15.41	$14.41	0
2018-06-12	$15.41	$15.41	$15.41	$15.41	$14.41	15,700
2018-06-11	$15.45	$15.45	$15.45	$15.45	$14.45	14,523
2018-06-08	$15.38	$15.38	$15.38	$15.38	$14.38	19,970
2018-06-07	$15.38	$15.38	$15.38	$15.38	$14.38	16,900
2018-06-06	$15.35	$15.39	$15.18	$15.39	$14.39	8,451
2018-06-05	$15.37	$15.37	$15.37	$15.37	$14.37	8,583
2018-06-04	$15.32	$15.32	$15.32	$15.32	$14.33	0
2018-06-01	$15.32	$15.32	$15.32	$15.32	$14.33	0
2018-05-31	$15.32	$15.32	$15.32	$15.32	$14.33	8,811
2018-05-30	$15.12	$15.32	$15.12	$15.32	$14.33	29,561
2018-05-29	$15.00	$15.00	$15.00	$15.00	$14.03	91,506
2018-05-25	$15.22	$15.22	$15.22	$15.22	$14.23	500
2018-05-24	$15.22	$15.22	$15.22	$15.22	$14.23	5,985
2018-05-23	$15.31	$15.36	$15.17	$15.36	$14.37	1,312
2018-05-22	$15.48	$15.48	$15.48	$15.48	$14.48	69
2018-05-21	$15.48	$15.48	$15.48	$15.48	$14.48	0
2018-05-18	$15.48	$15.48	$15.48	$15.48	$14.48	0
2018-05-17	$15.48	$15.48	$15.48	$15.48	$14.48	300
2018-05-16	$15.32	$15.43	$15.31	$15.43	$14.43	27,653
2018-05-15	$15.42	$15.42	$15.42	$15.42	$14.42	73,994
2018-05-14	$15.56	$15.56	$15.56	$15.56	$14.55	101
2018-05-11	$15.50	$15.50	$15.50	$15.50	$14.50	406
2018-05-10	$15.43	$15.43	$15.43	$15.43	$14.43	73
2018-05-09	$15.43	$15.43	$15.43	$15.43	$14.43	0
2018-05-08	$15.25	$15.43	$15.25	$15.43	$14.43	10,183
2018-05-07	$15.16	$15.16	$15.16	$15.16	$14.18	0
2018-05-04	$15.16	$15.16	$15.16	$15.16	$14.18	9,200
2018-05-03	$15.21	$15.21	$15.14	$15.14	$14.16	5,194
2018-05-02	$15.06	$15.06	$15.06	$15.06	$14.08	217
2018-05-01	$15.39	$15.39	$15.39	$15.39	$14.39	39
2018-04-30	$15.39	$15.39	$15.39	$15.39	$14.39	1,000
2018-04-27	$15.39	$15.39	$15.39	$15.39	$14.39	4,203
2018-04-26	$15.38	$15.39	$15.38	$15.39	$14.39	202,433
2018-04-25	$15.30	$15.34	$15.30	$15.34	$14.35	4,386
2018-04-24	$15.39	$15.39	$15.39	$15.39	$14.39	5,347
2018-04-23	$15.31	$15.31	$15.31	$15.31	$14.32	11,217
2018-04-20	$15.35	$15.35	$15.20	$15.20	$14.22	1,440
2018-04-19	$15.38	$15.38	$15.38	$15.38	$14.38	18,826
2018-04-18	$15.35	$15.35	$15.35	$15.35	$14.36	0
2018-04-17	$15.35	$15.35	$15.35	$15.35	$14.36	0
2018-04-16	$15.31	$15.35	$15.31	$15.35	$14.36	3,905
2018-04-13	$15.12	$15.12	$15.12	$15.12	$14.14	2,375
2018-04-12	$15.23	$15.27	$15.23	$15.27	$14.28	1,176
2018-04-11	$15.29	$15.29	$15.29	$15.29	$14.30	2,300
2018-04-10	$15.29	$15.37	$15.29	$15.37	$14.37	9,617
2018-04-09	$15.34	$15.34	$15.34	$15.34	$14.35	18,800
2018-04-06	$15.34	$15.34	$15.34	$15.34	$14.35	8,870
2018-04-05	$15.34	$15.34	$15.34	$15.34	$14.35	1,800
2018-04-04	$15.04	$15.43	$15.04	$15.43	$14.43	476
2018-04-03	$15.16	$15.43	$15.16	$15.43	$14.43	1,413
2018-04-02	$15.37	$15.37	$15.37	$15.37	$14.37	0
2018-03-29	$15.37	$15.37	$15.37	$15.37	$14.37	1,067
2018-03-28	$15.01	$15.01	$15.01	$15.01	$14.04	790
2018-03-27	$15.25	$15.25	$15.25	$15.25	$14.26	13,874
2018-03-26	$14.94	$14.94	$14.94	$14.94	$13.97	0
2018-03-23	$14.88	$14.94	$14.88	$14.94	$13.97	2,700
2018-03-22	$15.19	$15.19	$15.19	$15.19	$14.21	2,006
2018-03-21	$15.18	$15.37	$15.15	$15.37	$14.37	1,681
2018-03-20	$15.18	$15.18	$15.18	$15.18	$14.20	363
2018-03-19	$15.21	$15.21	$15.19	$15.19	$14.21	1,251
2018-03-16	$15.21	$15.41	$15.21	$15.41	$14.41	2,784
2018-03-15	$15.37	$15.37	$15.37	$15.37	$14.37	8,000
2018-03-14	$15.40	$15.40	$15.37	$15.37	$14.37	1,760
2018-03-13	$15.32	$15.51	$15.32	$15.51	$14.51	711
2018-03-12	$15.38	$15.38	$15.38	$15.38	$14.38	20,058
2018-03-09	$15.18	$15.18	$15.18	$15.18	$14.20	0
2018-03-08	$15.18	$15.18	$15.18	$15.18	$14.20	0
2018-03-07	$15.13	$15.18	$15.13	$15.18	$14.20	3,071
2018-03-06	$15.27	$15.38	$15.27	$15.38	$14.38	2,600
2018-03-05	$14.95	$15.27	$14.95	$15.27	$14.28	725
2018-03-02	$14.93	$14.94	$14.93	$14.94	$13.97	12,387
2018-03-01	$15.30	$15.30	$15.30	$15.30	$14.31	112,100
2018-02-28	$15.58	$15.58	$15.58	$15.58	$14.57	957
2018-02-27	$15.67	$15.67	$15.67	$15.67	$14.66	1,271
2018-02-26	$15.58	$15.73	$15.58	$15.73	$14.71	2,586
2018-02-23	$15.49	$15.55	$15.49	$15.55	$14.54	3,062
2018-02-22	$15.38	$15.51	$15.38	$15.51	$14.51	1,858
2018-02-21	$15.43	$15.57	$15.43	$15.57	$14.56	8,679
2018-02-20	$15.56	$15.58	$15.37	$15.37	$14.37	2,337
2018-02-16	$15.61	$15.61	$15.41	$15.60	$14.59	90,970
2018-02-15	$15.20	$15.41	$15.20	$15.41	$14.41	19,156
2018-02-14	$15.14	$15.18	$15.14	$15.18	$14.20	1,507
2018-02-13	$14.92	$15.03	$14.92	$15.03	$14.06	15,528
2018-02-12	$15.10	$15.27	$14.96	$15.27	$14.28	18,201
2018-02-09	$15.03	$15.03	$14.47	$14.47	$13.53	3,134
2018-02-08	$14.86	$15.18	$14.86	$15.18	$14.20	30,192
2018-02-07	$15.43	$15.43	$15.43	$15.43	$14.43	14,031
2018-02-06	$15.38	$15.46	$15.38	$15.46	$14.46	7,969
2018-02-05	$15.52	$15.52	$15.52	$15.52	$14.52	64,904
2018-02-02	$16.12	$16.12	$15.95	$15.95	$14.92	5,583
2018-02-01	$15.95	$16.00	$15.95	$15.98	$14.95	20,589
2018-01-31	$16.03	$16.03	$15.99	$15.99	$14.95	734
2018-01-30	$16.13	$16.13	$15.83	$16.13	$15.09	302,962
2018-01-29	$16.37	$16.41	$16.37	$16.41	$15.35	1,936
2018-01-26	$16.33	$16.41	$16.33	$16.41	$15.35	237,094
2018-01-25	$16.50	$16.50	$16.50	$16.50	$15.43	587,169
2018-01-24	$16.49	$16.50	$16.49	$16.50	$15.43	7,431
2018-01-23	$16.48	$16.48	$16.40	$16.40	$15.34	6,999
2018-01-22	$16.30	$16.30	$16.10	$16.15	$15.10	33,681
2018-01-19	$16.16	$16.26	$16.16	$16.26	$15.21	40,187
2018-01-18	$16.17	$16.24	$16.01	$16.24	$15.19	25,533
2018-01-17	$16.13	$16.35	$16.13	$16.35	$15.29	19,561
2018-01-16	$16.08	$16.33	$15.91	$16.21	$15.16	99,457
2018-01-12	$16.15	$16.26	$16.15	$16.26	$15.21	4,892
2018-01-11	$16.08	$16.08	$16.08	$16.08	$15.04	2,711
2018-01-10	$15.91	$16.15	$15.91	$15.95	$14.84	54,264
2018-01-09	$16.03	$16.03	$16.03	$16.03	$14.92	9,368
2018-01-08	$15.81	$16.03	$15.81	$16.03	$14.92	15,365
2018-01-05	$15.70	$15.95	$15.70	$15.95	$14.84	1,137
2018-01-04	$15.86	$15.86	$15.86	$15.86	$14.76	300
2018-01-03	$15.35	$15.35	$15.35	$15.35	$14.28	2,272
2018-01-02	$15.43	$15.43	$15.43	$15.43	$14.36	1,500
2017-12-29	$15.43	$15.43	$15.43	$15.43	$14.36	170
2017-12-28	$15.39	$15.39	$15.39	$15.39	$14.32	1,378
2017-12-27	$15.20	$15.20	$15.20	$15.20	$14.14	42,750
2017-12-26	$15.20	$15.20	$15.20	$15.20	$14.14	0
2017-12-22	$15.20	$15.20	$15.20	$15.20	$14.14	0
2017-12-21	$15.20	$15.20	$15.20	$15.20	$14.14	60,000
2017-12-20	$15.00	$15.00	$15.00	$15.00	$13.96	245
2017-12-19	$15.33	$15.33	$15.33	$15.33	$14.26	60
2017-12-18	$15.33	$15.33	$15.33	$15.33	$14.26	0
2017-12-15	$15.33	$15.33	$15.33	$15.33	$14.26	405
2017-12-14	$15.15	$15.15	$15.15	$15.15	$14.10	0
2017-12-13	$15.15	$15.15	$15.15	$15.15	$14.10	0
2017-12-12	$15.15	$15.15	$15.15	$15.15	$14.10	2,068
2017-12-11	$15.15	$15.15	$15.15	$15.15	$14.10	93
2017-12-08	$15.15	$15.15	$15.15	$15.15	$14.10	1,300
2017-12-07	$14.86	$14.86	$14.86	$14.86	$13.83	149
2017-12-06	$15.15	$15.15	$15.15	$15.15	$14.10	0
2017-12-05	$15.15	$15.15	$15.15	$15.15	$14.10	790
2017-12-04	$15.00	$15.00	$15.00	$15.00	$13.96	1,251
2017-12-01	$15.14	$15.14	$15.07	$15.07	$14.02	1,821
2017-11-30	$15.29	$15.29	$15.29	$15.29	$14.23	185
2017-11-29	$15.25	$15.25	$15.25	$15.25	$14.19	0
2017-11-28	$15.25	$15.25	$15.25	$15.25	$14.19	0
2017-11-27	$15.25	$15.25	$15.25	$15.25	$14.19	662
2017-11-24	$15.18	$15.18	$15.18	$15.18	$14.13	0
2017-11-22	$15.18	$15.18	$15.18	$15.18	$14.13	3,239
2017-11-21	$15.01	$15.01	$15.01	$15.01	$13.97	0
2017-11-20	$15.01	$15.01	$15.01	$15.01	$13.97	176
2017-11-17	$14.95	$14.95	$14.95	$14.95	$13.91	0
2017-11-15	$14.95	$14.95	$14.95	$14.95	$13.91	0
2017-11-14	$14.95	$14.95	$14.95	$14.95	$13.91	0
2017-11-13	$14.95	$14.95	$14.95	$14.95	$13.91	0
2017-11-10	$14.95	$14.95	$14.95	$14.95	$13.91	1,000
2017-11-09	$14.90	$14.90	$14.90	$14.90	$13.86	0
2017-11-08	$14.90	$14.90	$14.90	$14.90	$13.86	0
2017-11-07	$14.90	$14.90	$14.90	$14.90	$13.86	44
2017-11-06	$14.90	$14.90	$14.90	$14.90	$13.86	0
2017-11-03	$14.90	$14.90	$14.90	$14.90	$13.86	4,200
2017-11-02	$14.83	$15.03	$14.83	$15.03	$13.99	68,209
2017-11-01	$14.76	$14.76	$14.76	$14.76	$13.73	0
2017-10-31	$14.76	$14.76	$14.76	$14.76	$13.73	0
2017-10-30	$14.76	$14.76	$14.76	$14.76	$13.73	1,135
2017-10-27	$14.91	$14.91	$14.91	$14.91	$13.87	351
2017-10-26	$14.62	$14.62	$14.62	$14.62	$13.60	0
2017-10-25	$14.62	$14.62	$14.62	$14.62	$13.60	2,673
2017-10-24	$14.58	$14.58	$14.58	$14.58	$13.57	0
2017-10-23	$14.58	$14.58	$14.58	$14.58	$13.57	0
2017-10-20	$14.58	$14.58	$14.58	$14.58	$13.57	20
2017-10-19	$14.58	$14.58	$14.58	$14.58	$13.57	174
2017-10-18	$14.10	$14.10	$14.10	$14.10	$13.12	46
2017-10-17	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-16	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-13	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-12	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-11	$14.10	$14.10	$14.10	$14.10	$13.12	11
2017-10-10	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-09	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-06	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-05	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-04	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-03	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-10-02	$14.10	$14.10	$14.10	$14.10	$13.12	0
2017-09-29	$13.91	$14.10	$13.91	$14.10	$13.12	14,994
2017-09-28	$13.91	$13.91	$13.91	$13.91	$12.94	4,350
2017-09-27	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-26	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-25	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-22	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-21	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-20	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-19	$13.98	$13.98	$13.98	$13.98	$13.01	18
2017-09-18	$13.98	$13.98	$13.98	$13.98	$13.01	0
2017-09-15	$13.98	$13.98	$13.98	$13.98	$13.01	100
2017-09-14	$13.85	$13.85	$13.85	$13.85	$12.89	133
2017-09-13	$13.85	$13.85	$13.85	$13.85	$12.89	0
2017-09-12	$13.85	$13.85	$13.85	$13.85	$12.89	0
2017-09-11	$13.85	$13.85	$13.85	$13.85	$12.89	21
2017-09-08	$13.85	$13.85	$13.85	$13.85	$12.89	0
2017-09-07	$13.85	$13.85	$13.85	$13.85	$12.89	0
2017-09-06	$13.85	$13.85	$13.85	$13.85	$12.89	179
2017-09-05	$13.76	$13.76	$13.76	$13.76	$12.80	0
2017-09-01	$13.76	$13.76	$13.76	$13.76	$12.80	3,979
2017-08-31	$13.82	$13.82	$13.82	$13.82	$12.86	25,508
2017-08-30	$13.61	$13.61	$13.61	$13.61	$12.66	0
2017-08-29	$13.61	$13.61	$13.61	$13.61	$12.66	0
2017-08-28	$13.61	$13.61	$13.61	$13.61	$12.66	0
2017-08-25	$13.61	$13.61	$13.61	$13.61	$12.66	0
2017-08-24	$13.60	$13.61	$13.60	$13.61	$12.66	1,099
2017-08-23	$13.60	$13.60	$13.60	$13.60	$12.65	0
2017-08-22	$13.60	$13.60	$13.60	$13.60	$12.65	0
2017-08-21	$13.60	$13.60	$13.60	$13.60	$12.65	0
2017-08-18	$13.60	$13.60	$13.60	$13.60	$12.65	0
2017-08-17	$13.60	$13.60	$13.60	$13.60	$12.65	0
2017-08-16	$13.60	$13.60	$13.60	$13.60	$12.65	0
2017-08-15	$13.60	$13.60	$13.60	$13.60	$12.65	5,100
2017-08-14	$13.60	$13.60	$13.60	$13.60	$12.65	174
2017-08-11	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-10	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-09	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-08	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-07	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-04	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-03	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-02	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-08-01	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-31	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-28	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-27	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-26	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-25	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-24	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-21	$13.74	$13.74	$13.74	$13.74	$12.79	0
2017-07-20	$13.65	$13.74	$13.65	$13.74	$12.79	975
2017-07-19	$13.50	$13.50	$13.50	$13.50	$12.56	0
2017-07-18	$13.50	$13.50	$13.50	$13.50	$12.56	0
2017-07-17	$13.50	$13.50	$13.50	$13.50	$12.56	0
2017-07-14	$13.50	$13.50	$13.50	$13.50	$12.56	0
2017-07-13	$13.50	$13.50	$13.50	$13.50	$12.56	0
2017-07-12	$13.50	$13.50	$13.50	$13.50	$12.56	159
2017-07-11	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-07-10	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-07-07	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-07-05	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-07-03	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-06-30	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-06-29	$13.59	$13.59	$13.59	$13.59	$12.65	0
2017-06-28	$13.69	$13.69	$13.59	$13.59	$12.65	1,900
2017-06-27	$13.62	$13.62	$13.62	$13.62	$12.67	0
2017-06-26	$13.62	$13.62	$13.62	$13.62	$12.67	0
2017-06-23	$13.62	$13.62	$13.62	$13.62	$12.67	0
2017-06-22	$13.62	$13.62	$13.62	$13.62	$12.67	0
2017-06-21	$13.80	$13.80	$13.62	$13.62	$12.67	943
2017-06-20	$14.09	$14.18	$14.09	$14.18	$13.19	1,200
2017-06-19	$14.17	$14.17	$14.17	$14.17	$13.19	2,755
2017-06-16	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-15	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-14	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-13	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-12	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-09	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-08	$13.75	$13.75	$13.75	$13.75	$12.79	0
2017-06-07	$13.75	$13.75	$13.75	$13.75	$12.79	467
2017-06-06	$12.90	$12.90	$12.90	$12.90	$12.00	1,850
2017-06-05	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-06-02	$12.90	$12.90	$12.90	$12.90	$12.00	425
2017-06-01	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-05-31	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-05-30	$12.90	$12.90	$12.90	$12.90	$12.00	700
2017-05-26	$13.50	$13.50	$13.50	$13.50	$12.56	0
2017-05-25	$13.50	$13.50	$13.50	$13.50	$12.56	1,000
2017-05-24	$13.25	$13.25	$13.25	$13.25	$12.33	286
2017-05-23	$13.20	$13.20	$13.20	$13.20	$12.28	27
2017-05-22	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-19	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-18	$13.35	$13.35	$13.20	$13.20	$12.28	15,658
2017-05-17	$13.46	$13.46	$13.15	$13.15	$12.24	764
2017-05-16	$13.35	$13.35	$13.35	$13.35	$12.42	0
2017-05-15	$13.35	$13.35	$13.35	$13.35	$12.42	239
2017-05-12	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-11	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-10	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-09	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-08	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-05	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-04	$13.20	$13.20	$13.20	$13.20	$12.28	0
2017-05-03	$13.20	$13.20	$13.20	$13.20	$12.28	2,500
2017-05-02	$13.25	$13.25	$13.25	$13.25	$12.33	0
2017-05-01	$13.25	$13.25	$13.25	$13.25	$12.33	0
2017-04-28	$13.25	$13.25	$13.25	$13.25	$12.33	0
2017-04-27	$13.25	$13.25	$13.25	$13.25	$12.33	0
2017-04-26	$13.25	$13.25	$13.25	$13.25	$12.33	400
2017-04-25	$13.35	$13.35	$13.35	$13.35	$12.42	0
2017-04-24	$13.35	$13.35	$13.35	$13.35	$12.42	0
2017-04-21	$13.35	$13.35	$13.35	$13.35	$12.42	0
2017-04-20	$13.35	$13.35	$13.35	$13.35	$12.42	0
2017-04-19	$13.11	$13.35	$13.11	$13.35	$12.42	200
2017-04-18	$13.32	$13.32	$13.32	$13.32	$12.39	0
2017-04-17	$13.32	$13.32	$13.32	$13.32	$12.39	0
2017-04-13	$13.32	$13.32	$13.32	$13.32	$12.39	0
2017-04-12	$13.32	$13.32	$13.32	$13.32	$12.39	800
2017-04-11	$13.15	$13.15	$13.15	$13.15	$12.24	2,100
2017-04-10	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-04-07	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-04-06	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-04-05	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-04-04	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-04-03	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-03-31	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-03-30	$13.15	$13.15	$13.15	$13.15	$12.24	3,100
2017-03-29	$13.55	$13.55	$13.55	$13.55	$12.61	3,400
2017-03-28	$13.55	$13.55	$13.55	$13.55	$12.61	0
2017-03-27	$13.55	$13.55	$13.55	$13.55	$12.61	100
2017-03-24	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-23	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-22	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-21	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-20	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-17	$13.55	$13.55	$12.90	$12.90	$12.00	300
2017-03-16	$13.56	$13.56	$13.56	$13.56	$12.62	200
2017-03-15	$13.29	$13.29	$13.29	$13.29	$12.37	0
2017-03-14	$13.39	$13.39	$13.29	$13.29	$12.37	300
2017-03-13	$12.93	$12.93	$12.93	$12.93	$12.03	0
2017-03-10	$12.93	$12.93	$12.93	$12.93	$12.03	300
2017-03-09	$12.90	$12.90	$12.90	$12.90	$12.00	708,200
2017-03-08	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-07	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-06	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-03	$12.90	$12.90	$12.90	$12.90	$12.00	0
2017-03-02	$12.90	$12.90	$12.90	$12.90	$12.00	800
2017-03-01	$13.25	$13.25	$13.25	$13.25	$12.33	0
2017-02-28	$13.25	$13.25	$13.25	$13.25	$12.33	200
2017-02-27	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-02-24	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-02-23	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-02-22	$13.15	$13.15	$13.15	$13.15	$12.24	0
2017-02-21	$13.15	$13.15	$13.15	$13.15	$12.24	6,300
2017-02-17	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-16	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-15	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-14	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-13	$13.00	$13.00	$13.00	$13.00	$12.10	10,500
2017-02-10	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-09	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-08	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-07	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-06	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-03	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-02	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-02-01	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-01-31	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-01-30	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-01-27	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-01-26	$13.00	$13.00	$13.00	$13.00	$12.10	0
2017-01-25	$13.00	$13.00	$13.00	$13.00	$12.10	825
2017-01-24	$13.00	$13.10	$13.00	$13.10	$12.19	633
2017-01-23	$12.90	$12.90	$12.80	$12.80	$11.91	2,425
2017-01-20	$13.23	$13.23	$13.23	$13.23	$12.31	460
2017-01-19	$12.20	$12.20	$12.20	$12.20	$11.35	0
2017-01-18	$12.20	$12.20	$12.20	$12.20	$11.35	0
2017-01-17	$12.20	$12.20	$12.20	$12.20	$11.35	1,309
2017-01-13	$13.29	$13.29	$13.29	$13.29	$12.37	0
2017-01-12	$13.29	$13.29	$13.29	$13.29	$12.37	0
2017-01-11	$13.29	$13.29	$13.29	$13.29	$12.37	0
2017-01-10	$13.29	$13.29	$13.29	$13.29	$12.37	0
2017-01-09	$13.29	$13.29	$13.29	$13.29	$12.37	0
2017-01-06	$12.85	$13.29	$12.85	$13.29	$12.37	8,352
2017-01-05	$13.33	$13.33	$13.30	$13.31	$12.38	13,344
2017-01-04	$12.95	$12.95	$12.95	$12.95	$12.05	0
2017-01-03	$12.95	$12.95	$12.95	$12.95	$12.05	0
2016-12-30	$12.95	$12.95	$12.95	$12.95	$12.05	5,770
2016-12-29	$13.07	$13.07	$13.07	$13.07	$12.16	0
2016-12-28	$13.07	$13.07	$13.07	$13.07	$12.16	0
2016-12-27	$13.07	$13.07	$13.07	$13.07	$12.16	0
2016-12-23	$13.07	$13.07	$13.07	$13.07	$12.16	0
2016-12-22	$13.07	$13.07	$13.07	$13.07	$12.16	158
2016-12-21	$12.35	$12.35	$12.35	$12.35	$11.49	15
2016-12-20	$12.35	$12.35	$12.35	$12.35	$11.49	0
2016-12-19	$12.35	$12.35	$12.35	$12.35	$11.49	0
2016-12-16	$12.35	$12.35	$12.35	$12.35	$11.49	0
2016-12-15	$12.35	$12.35	$12.35	$12.35	$11.49	15
2016-12-14	$12.35	$12.35	$12.35	$12.35	$11.49	0
2016-12-13	$12.35	$12.35	$12.35	$12.35	$11.49	300
2016-12-12	$12.70	$12.70	$12.70	$12.70	$11.82	0
2016-12-09	$13.00	$13.00	$12.70	$12.70	$11.82	3,016
2016-12-08	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-12-07	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-12-06	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-12-05	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-12-02	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-12-01	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-30	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-29	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-28	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-25	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-23	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-22	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-21	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-18	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-17	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-16	$12.40	$12.40	$12.40	$12.40	$11.54	0
2016-11-15	$12.40	$12.40	$12.40	$12.40	$11.54	223
2016-11-14	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-11	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-10	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-09	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-08	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-07	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-04	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-03	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-02	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-11-01	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-10-31	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-10-28	$12.68	$12.68	$12.68	$12.68	$11.80	0
2016-10-27	$12.68	$12.68	$12.68	$12.68	$11.80	223
2016-10-26	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-25	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-24	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-21	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-20	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-19	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-18	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-17	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-14	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-13	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-12	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-11	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-10	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-07	$12.48	$12.48	$12.48	$12.48	$11.61	3
2016-10-06	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-05	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-04	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-10-03	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-30	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-29	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-28	$12.48	$12.48	$12.48	$12.48	$11.61	3,441
2016-09-27	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-26	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-23	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-22	$12.48	$12.48	$12.48	$12.48	$11.61	0
2016-09-21	$12.48	$12.48	$12.48	$12.48	$11.61	1,624
2016-09-20	$12.15	$12.15	$12.15	$12.15	$11.31	2,300
2016-09-19	$12.02	$12.02	$12.02	$12.02	$11.18	0
2016-09-16	$12.02	$12.02	$12.02	$12.02	$11.18	0
2016-09-15	$12.02	$12.02	$12.02	$12.02	$11.18	0
2016-09-14	$12.02	$12.02	$12.02	$12.02	$11.18	27,360
2016-09-13	$12.36	$12.36	$12.36	$12.36	$11.50	0
2016-09-12	$12.36	$12.36	$12.36	$12.36	$11.50	0
2016-09-09	$12.36	$12.36	$12.36	$12.36	$11.50	0
2016-09-08	$12.36	$12.36	$12.36	$12.36	$11.50	2,513
2016-09-07	$12.48	$12.48	$12.39	$12.39	$11.53	6,154
2016-09-06	$12.21	$12.21	$12.21	$12.21	$11.36	0
2016-09-02	$12.21	$12.21	$12.21	$12.21	$11.36	0
2016-09-01	$12.21	$12.21	$12.21	$12.21	$11.36	6,684
2016-08-31	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-30	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-29	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-26	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-25	$12.67	$12.67	$12.67	$12.67	$11.79	1,700
2016-08-24	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-23	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-22	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-19	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-18	$12.67	$12.67	$12.67	$12.67	$11.79	0
2016-08-17	$12.67	$12.67	$12.67	$12.67	$11.79	1,183
2016-08-16	$12.57	$12.57	$12.57	$12.57	$11.70	3,101
2016-08-15	$12.58	$12.58	$12.58	$12.58	$11.71	0
2016-08-12	$12.58	$12.58	$12.58	$12.58	$11.71	0
2016-08-11	$12.58	$12.58	$12.58	$12.58	$11.71	0
2016-08-10	$12.58	$12.58	$12.58	$12.58	$11.71	397
2016-08-09	$12.43	$12.43	$12.43	$12.43	$11.57	67
2016-08-08	$12.43	$12.43	$12.43	$12.43	$11.57	2,485
2016-08-05	$11.85	$11.85	$11.85	$11.85	$11.03	0
2016-08-04	$11.85	$11.85	$11.85	$11.85	$11.03	13,241
2016-08-03	$11.94	$11.94	$11.94	$11.94	$11.11	0
2016-08-02	$11.94	$11.94	$11.94	$11.94	$11.11	0
2016-08-01	$11.94	$11.94	$11.94	$11.94	$11.11	422
2016-07-29	$11.92	$11.92	$11.92	$11.92	$11.09	21,435
2016-07-28	$11.72	$11.72	$11.72	$11.72	$10.91	0
2016-07-27	$11.72	$11.72	$11.72	$11.72	$10.91	848
2016-07-26	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-25	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-22	$11.43	$11.43	$11.43	$11.43	$10.64	31
2016-07-21	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-20	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-19	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-18	$11.43	$11.43	$11.43	$11.43	$10.64	50
2016-07-15	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-14	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-13	$11.43	$11.43	$11.43	$11.43	$10.64	7,164
2016-07-12	$11.43	$11.43	$11.43	$11.43	$10.64	10
2016-07-11	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-08	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-07	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-06	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-05	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-07-01	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-06-30	$11.43	$11.43	$11.43	$11.43	$10.64	247
2016-06-29	$11.75	$11.75	$11.75	$11.75	$10.93	0
2016-06-28	$11.75	$11.75	$11.75	$11.75	$10.93	0
2016-06-27	$11.75	$11.75	$11.75	$11.75	$10.93	0
2016-06-24	$11.75	$11.75	$11.75	$11.75	$10.93	0
2016-06-23	$11.75	$11.75	$11.75	$11.75	$10.93	0
2016-06-22	$11.75	$11.75	$11.75	$11.75	$10.93	0
2016-06-21	$11.75	$11.75	$11.75	$11.75	$10.93	3,000
2016-06-20	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-16	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-15	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-14	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-13	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-10	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-09	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-08	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-07	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-06	$11.95	$11.95	$11.95	$11.95	$11.12	0
2016-06-03	$11.95	$11.95	$11.95	$11.95	$11.12	163
2016-06-02	$12.03	$12.03	$12.03	$12.03	$11.19	0
2016-06-01	$12.03	$12.03	$12.03	$12.03	$11.19	333
2016-05-31	$11.62	$11.62	$11.62	$11.62	$10.81	170
2016-05-27	$11.54	$11.54	$11.54	$11.54	$10.74	0
2016-05-26	$11.54	$11.54	$11.54	$11.54	$10.74	0
2016-05-25	$11.54	$11.54	$11.54	$11.54	$10.74	8,617
2016-05-24	$11.50	$11.50	$11.50	$11.50	$10.70	5,403
2016-05-23	$11.50	$11.50	$11.50	$11.50	$10.70	0
2016-05-20	$11.50	$11.50	$11.50	$11.50	$10.70	542
2016-05-19	$11.50	$11.50	$11.50	$11.50	$10.70	690
2016-05-18	$11.50	$11.50	$11.50	$11.50	$10.70	8,693
2016-05-17	$11.50	$11.50	$11.50	$11.50	$10.70	0
2016-05-16	$11.50	$11.50	$11.50	$11.50	$10.70	10,000
2016-05-13	$11.50	$11.50	$11.50	$11.50	$10.70	44,085
2016-05-12	$11.35	$11.35	$11.35	$11.35	$10.56	0
2016-05-11	$11.35	$11.35	$11.35	$11.35	$10.56	0
2016-05-10	$11.35	$11.35	$11.35	$11.35	$10.56	8,047
2016-05-09	$11.35	$11.35	$11.35	$11.35	$10.56	3,570
2016-05-06	$11.73	$11.73	$11.73	$11.73	$10.91	5,600
2016-05-05	$11.73	$11.73	$11.73	$11.73	$10.91	4,445
2016-05-04	$11.69	$11.69	$11.69	$11.69	$10.88	0
2016-05-03	$11.69	$11.69	$11.69	$11.69	$10.88	0
2016-05-02	$11.69	$11.69	$11.69	$11.69	$10.88	398
2016-04-29	$12.44	$12.44	$12.44	$12.44	$11.58	0
2016-04-28	$12.44	$12.44	$12.44	$12.44	$11.58	0
2016-04-27	$12.44	$12.44	$12.44	$12.44	$11.58	0
2016-04-26	$12.44	$12.44	$12.44	$12.44	$11.58	0
2016-04-25	$12.44	$12.44	$12.44	$12.44	$11.58	0
2016-04-22	$12.43	$12.44	$12.43	$12.44	$11.58	972
2016-04-21	$12.32	$12.32	$12.32	$12.32	$11.46	0
2016-04-20	$12.32	$12.32	$12.32	$12.32	$11.46	0
2016-04-19	$12.32	$12.32	$12.32	$12.32	$11.46	1,624
2016-04-18	$12.09	$12.09	$12.09	$12.09	$11.25	0
2016-04-15	$12.09	$12.09	$12.09	$12.09	$11.25	1,397
2016-04-14	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-04-13	$11.85	$11.85	$11.85	$11.85	$11.03	34,400
2016-04-12	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-04-11	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-04-08	$11.43	$11.43	$11.43	$11.43	$10.64	1,500
2016-04-07	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-04-06	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-04-05	$11.43	$11.43	$11.43	$11.43	$10.64	0
2016-04-04	$11.43	$11.43	$11.43	$11.43	$10.64	430
2016-04-01	$11.41	$11.44	$11.41	$11.44	$10.64	4,473
2016-03-31	$11.30	$11.30	$11.30	$11.30	$10.51	0
2016-03-30	$11.30	$11.30	$11.30	$11.30	$10.51	0
2016-03-29	$11.30	$11.30	$11.30	$11.30	$10.51	8,508
2016-03-28	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-24	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-23	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-22	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-21	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-18	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-17	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-16	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-15	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-14	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-11	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-10	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-09	$11.56	$11.56	$11.56	$11.56	$10.76	0
2016-03-08	$11.56	$11.56	$11.56	$11.56	$10.76	727
2016-03-07	$11.76	$11.76	$11.76	$11.76	$10.94	0
2016-03-04	$11.76	$11.76	$11.76	$11.76	$10.94	3,662
2016-03-03	$10.80	$10.80	$10.80	$10.80	$10.05	0
2016-03-02	$10.80	$10.80	$10.80	$10.80	$10.05	0
2016-03-01	$10.80	$10.80	$10.80	$10.80	$10.05	0
2016-02-29	$10.80	$10.80	$10.80	$10.80	$10.05	100
2016-02-26	$10.60	$10.60	$10.60	$10.60	$9.86	0
2016-02-25	$10.60	$10.60	$10.60	$10.60	$9.86	70
2016-02-24	$10.60	$10.60	$10.60	$10.60	$9.86	150
2016-02-23	$11.12	$11.12	$11.12	$11.12	$10.35	0
2016-02-22	$11.12	$11.12	$11.12	$11.12	$10.35	0
2016-02-19	$11.12	$11.12	$11.12	$11.12	$10.35	70
2016-02-18	$11.12	$11.12	$11.12	$11.12	$10.35	0
2016-02-17	$11.12	$11.12	$11.12	$11.12	$10.35	700
2016-02-16	$10.63	$10.63	$10.63	$10.63	$9.89	0
2016-02-12	$10.63	$10.63	$10.63	$10.63	$9.89	0
2016-02-11	$10.63	$10.63	$10.63	$10.63	$9.89	1,564
2016-02-10	$11.40	$11.40	$11.40	$11.40	$10.61	0
2016-02-09	$11.40	$11.40	$11.40	$11.40	$10.61	900
2016-02-08	$11.40	$11.40	$11.40	$11.40	$10.61	0
2016-02-05	$11.40	$11.40	$11.40	$11.40	$10.61	0
2016-02-04	$11.40	$11.40	$11.40	$11.40	$10.61	0
2016-02-03	$11.40	$11.40	$11.40	$11.40	$10.61	0
2016-02-02	$11.40	$11.40	$11.40	$11.40	$10.61	4,000
2016-02-01	$11.40	$11.40	$11.40	$11.40	$10.61	0
2016-01-29	$11.40	$11.40	$11.40	$11.40	$10.61	475
2016-01-28	$11.54	$11.54	$11.54	$11.54	$10.74	688
2016-01-27	$11.39	$11.39	$11.39	$11.39	$10.60	0
2016-01-26	$11.39	$11.39	$11.39	$11.39	$10.60	525
2016-01-25	$11.41	$11.41	$11.41	$11.41	$10.62	575
2016-01-22	$10.94	$10.94	$10.94	$10.94	$10.18	0
2016-01-21	$10.93	$10.94	$10.93	$10.94	$10.18	2,235
2016-01-20	$11.04	$11.04	$11.04	$11.04	$10.27	488
2016-01-19	$11.62	$11.62	$11.56	$11.56	$10.76	7,968
2016-01-15	$10.97	$10.97	$10.97	$10.97	$10.21	4,960
2016-01-14	$11.60	$11.60	$11.60	$11.60	$10.79	214
2016-01-13	$12.55	$12.55	$12.55	$12.55	$11.68	135
2016-01-12	$12.55	$12.55	$12.55	$12.55	$11.68	0
2016-01-11	$12.55	$12.55	$12.55	$12.55	$11.68	0
2016-01-08	$12.55	$12.55	$12.55	$12.55	$11.68	0
2016-01-07	$12.55	$12.55	$12.55	$12.55	$11.68	0
2016-01-06	$12.55	$12.55	$12.55	$12.55	$11.68	0
2016-01-05	$12.55	$12.55	$12.55	$12.55	$11.68	0
2016-01-04	$12.55	$12.55	$12.55	$12.55	$11.68	25
2015-12-31	$12.55	$12.55	$12.55	$12.55	$11.68	0
2015-12-30	$12.55	$12.55	$12.55	$12.55	$11.68	1,425
2015-12-29	$12.63	$12.63	$12.55	$12.55	$11.68	1,425
2015-12-28	$12.55	$12.55	$12.55	$12.55	$11.68	0
2015-12-24	$12.55	$12.55	$12.55	$12.55	$11.68	0
2015-12-23	$12.55	$12.55	$12.55	$12.55	$11.68	4,043
2015-12-22	$12.32	$12.32	$12.32	$12.32	$11.46	0
2015-12-21	$12.32	$12.32	$12.32	$12.32	$11.46	4,035
2015-12-18	$12.34	$12.34	$12.32	$12.32	$11.46	4,035
2015-12-17	$12.20	$12.20	$12.20	$12.20	$11.35	0
2015-12-16	$12.20	$12.20	$12.20	$12.20	$11.35	0
2015-12-15	$12.20	$12.20	$12.20	$12.20	$11.35	5,100
2015-12-14	$12.20	$12.20	$12.20	$12.20	$11.35	0
2015-12-11	$12.20	$12.20	$12.20	$12.20	$11.35	12,940
2015-12-10	$12.40	$12.40	$12.40	$12.40	$11.54	6,560
2015-12-09	$12.35	$12.35	$12.30	$12.30	$11.45	15,000
2015-12-08	$12.34	$12.34	$12.34	$12.34	$11.48	0
2015-12-07	$12.34	$12.34	$12.34	$12.34	$11.48	0
2015-12-04	$12.34	$12.34	$12.34	$12.34	$11.48	0
2015-12-03	$12.34	$12.34	$12.34	$12.34	$11.48	658
2015-12-02	$12.33	$12.34	$12.33	$12.34	$11.48	658
2015-12-01	$12.65	$12.65	$12.65	$12.65	$11.77	0
2015-11-30	$12.65	$12.65	$12.65	$12.65	$11.77	0
2015-11-27	$12.65	$12.65	$12.65	$12.65	$11.77	0
2015-11-25	$12.65	$12.65	$12.65	$12.65	$11.77	0
2015-11-24	$12.65	$12.65	$12.65	$12.65	$11.77	0
2015-11-23	$12.65	$12.65	$12.65	$12.65	$11.77	1,600
2015-11-20	$12.65	$12.65	$12.65	$12.65	$11.77	0
2015-11-19	$12.65	$12.65	$12.65	$12.65	$11.77	3,500
2015-11-18	$12.74	$12.74	$12.74	$12.74	$11.85	1,345
2015-11-09	$12.13	$12.13	$12.13	$12.13	$11.29	171
2015-11-06	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-11-05	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-11-04	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-11-03	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-11-02	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-10-30	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-10-29	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-10-28	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-10-27	$12.73	$12.73	$12.73	$12.73	$11.85	0
2015-10-26	$12.73	$12.73	$12.73	$12.73	$11.85	210
2015-10-23	$12.50	$12.50	$12.50	$12.50	$11.63	160
2015-10-22	$12.45	$12.45	$12.45	$12.45	$11.58	401
2015-10-21	$12.50	$12.51	$12.29	$12.51	$11.64	2,740
2015-10-20	$12.33	$12.33	$12.33	$12.33	$11.47	0
2015-10-19	$12.33	$12.33	$12.33	$12.33	$11.47	0
2015-10-16	$12.33	$12.33	$12.33	$12.33	$11.47	0
2015-10-15	$12.33	$12.33	$12.33	$12.33	$11.47	382
2015-10-14	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-13	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-12	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-09	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-08	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-07	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-06	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-05	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-02	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-10-01	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-30	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-29	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-28	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-25	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-24	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-23	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-22	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-21	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-18	$11.67	$11.68	$11.63	$11.63	$10.82	0
2015-09-17	$11.67	$11.68	$11.63	$11.63	$10.82	1,865
2015-09-16	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-15	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-14	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-11	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-10	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-09	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-08	$11.76	$12.10	$11.76	$12.10	$11.26	0
2015-09-04	$11.76	$12.10	$11.76	$12.10	$11.26	5,225
2015-09-03	$12.10	$12.12	$12.10	$12.12	$11.28	8,769
2015-09-02	$12.38	$12.38	$12.38	$12.38	$11.52	0

BlackRock iShares MSCI Japan UCITS ETF (IHRMF) News Headlines

Recent BlackRock iShares MSCI Japan UCITS ETF (IHRMF) News

Similar Companies to BlackRock iShares MSCI Japan UCITS ETF (IHRMF) 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	--	--	--

BlackRock iShares MSCI Japan UCITS ETF (IHRMF) Exchange: PINK