BlackRock iShares Core MSCI Europe UCITS ETF (IMSEF) Stock

Data as of April 26, 2024

$33.60 ($0.38) 1.16%

BlackRock iShares Core MSCI Europe UCITS ETF - Daily Information

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

Daily Information	Data
Date	April 26, 2024
Open	$33.60
Previous Close	$33.60
High	$33.60
Low	$33.60
Adjusted Open	$33.60
Previous Adjusted Close	$33.60
Adjusted High	$33.60
Adjusted Low	$33.60

About BlackRock iShares Core MSCI Europe UCITS ETF (IMSEF)

iShares II Plc MSCI Europe Eur UCITS ETF Inc

Invest in BlackRock iShares Core MSCI Europe UCITS ETF (IMSEF)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Invest with as little as $5.

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

Historical Stock Data for BlackRock iShares Core MSCI Europe UCITS ETF (IMSEF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-22	$33.60	$33.60	$33.60	$33.60	$33.60	1,690
2024-04-19	$33.22	$33.22	$33.22	$33.22	$33.22	9,579
2024-04-18	$33.22	$33.22	$33.22	$33.22	$33.22	0
2024-04-17	$33.22	$33.22	$33.22	$33.22	$33.22	0
2024-04-16	$33.14	$33.22	$32.97	$33.22	$33.22	29,905
2024-04-15	$33.61	$33.61	$33.61	$33.61	$33.61	2,267
2024-04-12	$33.71	$33.71	$33.61	$33.61	$33.61	3,736
2024-04-11	$33.81	$33.81	$33.81	$33.81	$33.81	1,395
2024-04-10	$33.92	$33.92	$33.92	$33.92	$33.92	2,191
2024-04-09	$34.45	$34.45	$34.45	$34.45	$34.45	3,260
2024-04-08	$34.72	$34.72	$34.72	$34.72	$34.72	11,767
2024-04-05	$34.72	$34.72	$34.72	$34.72	$34.72	12,436
2024-04-04	$34.74	$34.74	$34.72	$34.72	$34.72	12,436
2024-04-03	$34.30	$34.40	$34.30	$34.40	$34.40	12,384
2024-04-02	$34.20	$34.20	$34.15	$34.15	$34.15	4,939
2024-04-01	$34.55	$34.55	$34.55	$34.55	$34.55	0
2024-03-28	$34.55	$34.55	$34.55	$34.55	$34.55	6,960
2024-03-27	$34.38	$34.38	$34.38	$34.38	$34.38	0
2024-03-26	$34.38	$34.38	$34.38	$34.38	$34.38	0
2024-03-25	$34.38	$34.38	$34.38	$34.38	$34.38	0
2024-03-22	$34.38	$34.38	$34.38	$34.38	$34.38	1,277
2024-03-21	$34.16	$34.16	$34.16	$34.16	$34.16	1,034
2024-03-20	$34.16	$34.16	$34.16	$34.16	$34.16	415
2024-03-19	$34.12	$34.16	$34.12	$34.16	$34.16	3,327
2024-03-18	$34.24	$34.24	$34.24	$34.24	$34.24	0
2024-03-15	$34.24	$34.24	$34.24	$34.24	$34.24	3,725
2024-03-14	$34.49	$34.49	$34.38	$34.38	$34.38	15,121
2024-03-13	$34.27	$34.27	$34.27	$34.27	$34.27	1,600
2024-03-12	$34.27	$34.27	$34.27	$34.27	$34.27	0
2024-03-11	$34.27	$34.27	$34.27	$34.27	$34.27	1,600
2024-03-08	$33.50	$33.50	$33.50	$33.50	$33.50	0
2024-03-07	$33.50	$33.50	$33.50	$33.50	$33.50	0
2024-03-06	$33.50	$33.50	$33.50	$33.50	$33.50	0
2024-03-05	$33.40	$33.50	$33.40	$33.50	$33.50	5,065
2024-03-04	$33.30	$33.30	$33.30	$33.30	$33.30	0
2024-03-01	$33.30	$33.30	$33.30	$33.30	$33.30	730
2024-02-29	$33.41	$33.41	$33.41	$33.41	$33.41	3,789
2024-02-28	$32.99	$32.99	$32.99	$32.99	$32.99	0
2024-02-27	$32.99	$32.99	$32.99	$32.99	$32.99	0
2024-02-26	$32.99	$32.99	$32.99	$32.99	$32.99	0
2024-02-23	$32.99	$32.99	$32.99	$32.99	$32.99	0
2024-02-22	$32.99	$32.99	$32.99	$32.99	$32.99	0
2024-02-21	$32.99	$32.99	$32.99	$32.99	$32.99	73,063
2024-02-20	$32.21	$32.21	$32.21	$32.21	$32.21	0
2024-02-16	$32.21	$32.21	$32.21	$32.21	$32.21	0
2024-02-15	$32.21	$32.21	$32.21	$32.21	$32.21	0
2024-02-14	$32.21	$32.21	$32.21	$32.21	$32.21	0
2024-02-13	$32.21	$32.21	$32.21	$32.21	$32.21	932
2024-02-12	$32.55	$32.55	$32.55	$32.55	$32.55	0
2024-02-09	$32.55	$32.55	$32.55	$32.55	$32.55	0
2024-02-08	$32.55	$32.55	$32.55	$32.55	$32.55	0
2024-02-07	$32.55	$32.55	$32.55	$32.55	$32.55	0
2024-02-06	$32.55	$32.55	$32.55	$32.55	$32.55	199,683
2024-02-05	$32.59	$32.59	$32.59	$32.59	$32.59	3,101
2024-02-02	$32.65	$32.65	$32.44	$32.44	$32.44	3,958
2024-02-01	$32.69	$32.69	$32.69	$32.69	$32.69	68,217
2024-01-31	$32.69	$32.69	$32.69	$32.69	$32.69	0
2024-01-30	$32.70	$32.70	$32.69	$32.69	$32.69	68,217
2024-01-29	$32.37	$32.37	$32.37	$32.37	$32.37	0
2024-01-26	$32.37	$32.37	$32.37	$32.37	$32.37	0
2024-01-25	$32.37	$32.37	$32.37	$32.37	$32.37	18
2024-01-24	$31.85	$31.85	$31.85	$31.85	$31.85	2,076
2024-01-23	$31.85	$31.85	$31.85	$31.85	$31.85	0
2024-01-22	$31.85	$31.85	$31.85	$31.85	$31.85	2,076
2024-01-19	$31.85	$31.85	$31.85	$31.85	$31.85	7,513
2024-01-18	$31.85	$31.85	$31.85	$31.85	$31.85	763
2024-01-17	$32.49	$32.49	$32.49	$32.49	$32.49	0
2024-01-16	$32.49	$32.49	$32.49	$32.49	$32.49	223
2024-01-12	$32.49	$32.49	$32.49	$32.49	$32.49	0
2024-01-11	$32.49	$32.49	$32.49	$32.49	$32.49	230
2024-01-10	$32.52	$32.52	$32.49	$32.49	$32.49	11,681
2024-01-09	$32.36	$32.36	$32.36	$32.36	$32.36	199
2024-01-08	$32.51	$32.51	$32.51	$32.51	$32.51	0
2024-01-05	$32.51	$32.51	$32.51	$32.51	$32.51	5,585
2024-01-04	$32.51	$32.51	$32.51	$32.51	$32.51	0
2024-01-03	$32.51	$32.51	$32.51	$32.51	$32.51	5,585
2024-01-02	$32.51	$32.51	$32.51	$32.51	$32.51	0
2023-12-29	$32.51	$32.51	$32.51	$32.51	$32.51	0
2023-12-28	$32.51	$32.51	$32.51	$32.51	$32.51	0
2023-12-27	$32.51	$32.51	$32.51	$32.51	$32.51	8,145
2023-12-26	$32.51	$32.51	$32.51	$32.51	$32.51	0
2023-12-22	$32.51	$32.51	$32.51	$32.51	$32.51	0
2023-12-21	$32.59	$32.59	$32.50	$32.51	$32.51	8,145
2023-12-20	$32.55	$32.55	$32.55	$32.55	$32.55	2,491
2023-12-19	$32.56	$32.56	$32.56	$32.56	$32.56	5,886
2023-12-18	$32.26	$32.26	$32.26	$32.26	$32.26	2,432
2023-12-15	$32.36	$32.36	$32.36	$32.36	$32.36	3,807
2023-12-14	$31.78	$31.78	$31.78	$31.78	$31.78	0
2023-12-13	$31.78	$31.78	$31.78	$31.78	$31.78	986
2023-12-12	$31.35	$31.35	$31.35	$31.35	$31.35	0
2023-12-11	$31.35	$31.35	$31.35	$31.35	$31.35	0
2023-12-08	$31.35	$31.35	$31.35	$31.35	$31.35	0
2023-12-07	$31.35	$31.35	$31.35	$31.35	$31.35	1,220
2023-12-06	$31.14	$31.14	$31.14	$31.14	$31.14	0
2023-12-05	$31.14	$31.14	$31.14	$31.14	$31.14	86
2023-12-04	$31.14	$31.14	$31.14	$31.14	$31.14	0
2023-12-01	$31.14	$31.14	$31.14	$31.14	$31.14	0
2023-11-30	$31.14	$31.14	$31.14	$31.14	$31.14	0
2023-11-29	$31.14	$31.14	$31.14	$31.14	$31.14	0
2023-11-28	$31.14	$31.14	$31.14	$31.14	$31.14	1,094
2023-11-27	$30.70	$30.70	$30.70	$30.70	$30.70	0
2023-11-24	$30.70	$30.70	$30.70	$30.70	$30.70	0
2023-11-22	$30.70	$30.70	$30.70	$30.70	$30.70	0
2023-11-21	$30.70	$30.70	$30.70	$30.70	$30.70	0
2023-11-20	$30.70	$30.70	$30.70	$30.70	$30.70	0
2023-11-17	$30.70	$30.70	$30.70	$30.70	$30.70	0
2023-11-16	$30.70	$30.70	$30.70	$30.70	$30.70	0
2023-11-15	$30.70	$30.70	$30.70	$30.70	$30.70	758
2023-11-14	$29.76	$29.76	$29.76	$29.76	$29.76	0
2023-11-13	$29.76	$29.76	$29.76	$29.76	$29.76	0
2023-11-10	$29.76	$29.76	$29.76	$29.76	$29.76	0
2023-11-09	$29.76	$29.76	$29.76	$29.76	$29.76	0
2023-11-08	$29.76	$29.76	$29.76	$29.76	$29.76	2,415
2023-11-07	$29.47	$29.47	$29.47	$29.47	$29.47	4,591
2023-11-06	$29.65	$29.79	$29.65	$29.79	$29.79	1,155
2023-11-03	$29.69	$29.69	$29.69	$29.69	$29.69	3,000
2023-11-02	$29.55	$29.55	$29.55	$29.55	$29.55	4,478
2023-11-01	$28.77	$28.89	$28.77	$28.89	$28.89	6,569
2023-10-31	$28.65	$28.65	$28.65	$28.65	$28.65	0
2023-10-30	$28.65	$28.65	$28.65	$28.65	$28.65	12,897
2023-10-27	$28.50	$28.50	$28.50	$28.50	$28.50	0
2023-10-26	$28.50	$28.50	$28.50	$28.50	$28.50	159
2023-10-25	$28.59	$28.59	$28.59	$28.59	$28.59	3,665
2023-10-24	$28.84	$28.84	$28.84	$28.84	$28.84	29,759
2023-10-23	$28.75	$28.75	$28.75	$28.75	$28.75	10,428
2023-10-20	$28.86	$28.86	$28.86	$28.86	$28.86	2,047
2023-10-19	$29.41	$29.41	$29.41	$29.41	$29.41	4,050
2023-10-18	$29.41	$29.41	$29.41	$29.41	$29.41	150
2023-10-17	$29.60	$29.60	$29.60	$29.60	$29.60	0
2023-10-16	$29.60	$29.60	$29.60	$29.60	$29.60	0
2023-10-13	$29.60	$29.60	$29.60	$29.60	$29.60	9,203
2023-10-12	$29.97	$29.97	$29.97	$29.97	$29.97	3,756
2023-10-11	$30.07	$30.07	$30.07	$30.07	$30.07	0
2023-10-10	$29.83	$30.07	$29.83	$30.07	$30.07	10,532
2023-10-09	$28.82	$28.82	$28.82	$28.82	$28.82	0
2023-10-06	$28.82	$28.82	$28.82	$28.82	$28.82	0
2023-10-05	$28.82	$28.82	$28.82	$28.82	$28.82	0
2023-10-04	$28.82	$28.82	$28.82	$28.82	$28.82	871
2023-10-03	$28.82	$28.82	$28.82	$28.82	$28.82	211
2023-10-02	$29.71	$29.71	$29.71	$29.71	$29.71	3,610
2023-09-29	$29.71	$29.71	$29.71	$29.71	$29.71	0
2023-09-28	$29.71	$29.71	$29.71	$29.71	$29.71	851
2023-09-27	$29.35	$29.35	$29.35	$29.35	$29.35	800
2023-09-26	$29.62	$29.62	$29.62	$29.62	$29.62	2,108
2023-09-25	$30.42	$30.42	$30.42	$30.42	$30.42	35
2023-09-22	$30.42	$30.42	$30.42	$30.42	$30.42	99
2023-09-21	$30.42	$30.42	$30.42	$30.42	$30.42	0
2023-09-20	$30.42	$30.42	$30.42	$30.42	$30.42	0
2023-09-19	$30.52	$30.52	$30.42	$30.42	$30.42	6,996
2023-09-18	$30.73	$30.73	$30.73	$30.73	$30.73	1,489
2023-09-15	$30.73	$30.73	$30.73	$30.73	$30.73	0
2023-09-14	$30.73	$30.73	$30.73	$30.73	$30.73	329
2023-09-13	$30.36	$30.36	$30.36	$30.36	$30.36	15,012
2023-09-12	$30.36	$30.36	$30.36	$30.36	$30.36	0
2023-09-11	$30.36	$30.36	$30.36	$30.36	$30.36	13,555
2023-09-08	$30.36	$30.36	$30.36	$30.36	$30.36	0
2023-09-07	$30.36	$30.36	$30.36	$30.36	$30.36	1,256
2023-09-06	$30.43	$30.43	$30.43	$30.43	$30.43	10,394
2023-09-05	$30.57	$30.57	$30.50	$30.50	$30.50	3,548
2023-09-01	$31.00	$31.00	$31.00	$31.00	$31.00	638
2023-08-31	$30.17	$30.17	$30.17	$30.17	$30.17	0
2023-08-30	$30.17	$30.17	$30.17	$30.17	$30.17	0
2023-08-29	$30.17	$30.17	$30.17	$30.17	$30.17	4,030
2023-08-28	$30.17	$30.17	$30.17	$30.17	$30.17	0
2023-08-25	$30.17	$30.17	$30.17	$30.17	$30.17	35
2023-08-24	$30.17	$30.17	$30.17	$30.17	$30.17	0
2023-08-23	$30.17	$30.17	$30.17	$30.17	$30.17	0
2023-08-22	$30.17	$30.17	$30.17	$30.17	$30.17	0
2023-08-21	$30.17	$30.17	$30.17	$30.17	$30.17	0
2023-08-18	$30.17	$30.17	$30.17	$30.17	$30.17	638
2023-08-17	$31.48	$31.48	$31.48	$31.48	$31.48	62
2023-08-16	$31.48	$31.48	$31.48	$31.48	$31.48	0
2023-08-15	$31.48	$31.48	$31.48	$31.48	$31.48	1,586
2023-08-14	$31.48	$31.48	$31.48	$31.48	$31.48	557
2023-08-11	$32.16	$32.16	$32.16	$32.16	$32.16	6,220
2023-08-10	$32.16	$32.16	$32.16	$32.16	$32.16	6,327
2023-08-09	$32.24	$32.24	$32.24	$32.24	$32.24	0
2023-08-08	$32.24	$32.24	$32.24	$32.24	$32.24	0
2023-08-07	$32.24	$32.24	$32.24	$32.24	$32.24	0
2023-08-04	$32.24	$32.24	$32.24	$32.24	$32.24	0
2023-08-03	$32.24	$32.24	$32.24	$32.24	$32.24	0
2023-08-02	$32.24	$32.24	$32.24	$32.24	$32.24	0
2023-08-01	$32.27	$32.27	$32.24	$32.24	$32.24	2,728
2023-07-31	$32.41	$32.41	$32.41	$32.41	$32.41	0
2023-07-28	$32.41	$32.41	$32.41	$32.41	$32.41	1,252
2023-07-27	$32.24	$32.24	$32.24	$32.24	$32.24	0
2023-07-26	$32.24	$32.24	$32.24	$32.24	$32.24	10,798
2023-07-25	$32.43	$32.43	$32.43	$32.43	$32.43	240
2023-07-24	$32.44	$32.44	$32.44	$32.44	$32.44	19,510
2023-07-21	$32.44	$32.44	$32.44	$32.44	$32.44	0
2023-07-20	$32.44	$32.44	$32.44	$32.44	$32.44	0
2023-07-19	$32.44	$32.44	$32.44	$32.44	$32.44	0
2023-07-18	$32.44	$32.44	$32.44	$32.44	$32.44	0
2023-07-17	$32.29	$32.44	$32.29	$32.44	$32.44	18,593
2023-07-14	$32.33	$32.33	$32.33	$32.33	$32.33	838
2023-07-13	$32.45	$32.45	$32.45	$32.45	$32.45	217
2023-07-12	$31.83	$31.83	$31.83	$31.83	$31.83	2,130
2023-07-11	$30.68	$30.68	$30.68	$30.68	$30.68	0
2023-07-10	$30.68	$30.68	$30.68	$30.68	$30.68	0
2023-07-07	$30.68	$30.68	$30.68	$30.68	$30.68	0
2023-07-06	$30.73	$30.73	$30.52	$30.68	$30.68	22,475
2023-07-05	$31.31	$31.31	$31.22	$31.22	$31.22	9,829
2023-07-03	$31.61	$31.61	$31.61	$31.61	$31.61	4,304
2023-06-30	$30.89	$30.89	$30.89	$30.89	$30.89	0
2023-06-29	$30.89	$30.89	$30.89	$30.89	$30.89	0
2023-06-28	$30.89	$30.89	$30.89	$30.89	$30.89	0
2023-06-27	$30.89	$30.89	$30.89	$30.89	$30.89	0
2023-06-26	$30.89	$30.89	$30.89	$30.89	$30.89	38,131
2023-06-23	$30.94	$30.94	$30.94	$30.94	$30.94	13,915
2023-06-22	$31.29	$31.29	$31.29	$31.29	$31.29	1,598
2023-06-21	$31.46	$31.49	$31.39	$31.39	$31.39	2,771
2023-06-20	$30.95	$30.95	$30.95	$30.95	$30.95	0
2023-06-16	$30.95	$30.95	$30.95	$30.95	$30.95	0
2023-06-15	$30.95	$30.95	$30.95	$30.95	$30.95	0
2023-06-14	$30.95	$30.95	$30.95	$30.95	$30.95	0
2023-06-13	$30.95	$30.95	$30.95	$30.95	$30.95	0
2023-06-12	$30.95	$30.95	$30.95	$30.95	$30.95	0
2023-06-08	$30.95	$30.95	$30.95	$30.95	$30.95	0
2023-06-07	$30.96	$30.96	$30.95	$30.95	$30.95	1,293
2023-06-06	$30.85	$31.05	$30.85	$31.05	$31.05	18,751
2023-06-05	$30.93	$30.93	$30.93	$30.93	$30.93	58
2023-06-02	$30.93	$30.93	$30.93	$30.93	$30.93	330
2023-06-01	$30.24	$30.24	$30.24	$30.24	$30.24	0
2023-05-31	$30.92	$30.92	$30.92	$30.92	$30.92	1,031
2023-05-30	$30.92	$30.92	$30.92	$30.92	$30.92	0
2023-05-26	$30.92	$30.92	$30.92	$30.92	$30.92	1,031
2023-05-25	$30.82	$30.82	$30.82	$30.82	$30.82	0
2023-05-24	$30.82	$30.82	$30.82	$30.82	$30.82	650
2023-05-23	$31.81	$31.81	$31.81	$31.81	$31.81	0
2023-05-22	$31.81	$31.81	$31.81	$31.81	$31.81	0
2023-05-19	$31.81	$31.81	$31.81	$31.81	$31.81	140
2023-05-18	$32.07	$32.07	$32.07	$32.07	$32.07	1,062
2023-05-17	$32.07	$32.07	$32.07	$32.07	$32.07	1,347
2023-05-16	$31.93	$31.93	$31.93	$31.93	$31.93	0
2023-05-15	$31.93	$31.93	$31.93	$31.93	$31.93	0
2023-05-12	$31.93	$31.93	$31.93	$31.93	$31.93	0
2023-05-11	$31.93	$31.93	$31.93	$31.93	$31.93	0
2023-05-10	$32.19	$32.19	$31.93	$31.93	$31.93	3,170
2023-05-09	$32.40	$32.40	$32.40	$32.40	$32.40	0
2023-05-08	$32.40	$32.40	$32.40	$32.40	$32.40	0
2023-05-05	$32.40	$32.40	$32.40	$32.40	$32.40	0
2023-05-04	$32.40	$32.40	$32.40	$32.40	$32.40	0
2023-05-03	$32.40	$32.40	$32.40	$32.40	$32.40	0
2023-05-02	$32.40	$32.40	$32.40	$32.40	$32.40	3,096
2023-05-01	$32.40	$32.40	$32.40	$32.40	$32.40	0
2023-04-28	$32.34	$32.40	$32.34	$32.40	$32.40	20,477
2023-04-27	$32.30	$32.30	$32.30	$32.30	$32.30	0
2023-04-25	$32.30	$32.30	$32.30	$32.30	$32.30	4,837
2023-04-24	$32.47	$32.47	$32.47	$32.47	$32.47	10,613
2023-04-21	$32.27	$32.27	$32.27	$32.27	$32.27	0
2023-04-20	$32.27	$32.27	$32.27	$32.27	$32.27	0
2023-04-19	$32.27	$32.27	$32.27	$32.27	$32.27	1,972
2023-04-18	$32.24	$32.27	$32.24	$32.27	$32.27	78,300
2023-04-17	$32.24	$32.24	$32.24	$32.24	$32.24	0
2023-04-14	$32.24	$32.24	$32.24	$32.24	$32.24	1,878
2023-04-13	$32.39	$32.39	$32.39	$32.39	$32.39	933
2023-04-12	$31.87	$31.87	$31.87	$31.87	$31.87	136
2023-04-11	$31.51	$31.51	$31.51	$31.51	$31.51	637
2023-04-10	$31.24	$31.24	$31.24	$31.24	$31.24	83
2023-04-06	$31.24	$31.24	$31.24	$31.24	$31.24	0
2023-04-05	$31.24	$31.24	$31.24	$31.24	$31.24	133
2023-04-04	$31.30	$31.30	$31.30	$31.30	$31.30	400
2023-04-03	$31.11	$31.11	$31.11	$31.11	$31.11	0
2023-03-31	$31.11	$31.11	$31.11	$31.11	$31.11	0
2023-03-30	$31.00	$31.11	$31.00	$31.11	$31.11	1,106
2023-03-29	$30.13	$30.13	$30.13	$30.13	$30.13	0
2023-03-28	$30.13	$30.13	$30.13	$30.13	$30.13	0
2023-03-27	$30.04	$30.13	$30.04	$30.13	$30.13	30,541
2023-03-24	$29.60	$29.60	$29.60	$29.60	$29.60	3,280
2023-03-23	$30.27	$30.38	$30.27	$30.38	$30.38	17,281
2023-03-22	$30.18	$30.18	$30.18	$30.18	$30.18	48,158
2023-03-21	$30.08	$30.12	$29.98	$29.98	$29.98	41,662
2023-03-20	$29.01	$29.01	$29.01	$29.01	$29.01	0
2023-03-17	$29.01	$29.01	$29.01	$29.01	$29.01	18,023
2023-03-16	$29.44	$29.44	$29.44	$29.44	$29.44	0
2023-03-15	$29.44	$29.44	$29.44	$29.44	$29.44	6,815
2023-03-14	$29.44	$29.44	$29.44	$29.44	$29.44	0
2023-03-13	$29.44	$29.44	$29.44	$29.44	$29.44	2,397
2023-03-10	$30.07	$30.07	$30.07	$30.07	$30.07	214
2023-03-09	$30.24	$30.24	$30.24	$30.24	$30.24	0
2023-03-08	$30.24	$30.24	$30.24	$30.24	$30.24	3,734
2023-03-07	$30.35	$30.35	$30.35	$30.35	$30.35	0
2023-03-06	$30.35	$30.35	$30.35	$30.35	$30.35	0
2023-03-03	$30.35	$30.35	$30.35	$30.35	$30.35	0
2023-03-02	$30.35	$30.35	$30.35	$30.35	$30.35	0
2023-03-01	$30.35	$30.35	$30.35	$30.35	$30.35	9,331
2023-02-28	$30.46	$30.46	$30.46	$30.46	$30.46	6,562
2023-02-27	$30.49	$30.57	$30.49	$30.57	$30.57	31,793
2023-02-24	$30.02	$30.02	$30.02	$30.02	$30.02	12,798
2023-02-23	$30.61	$30.61	$30.61	$30.61	$30.61	29,256
2023-02-22	$30.57	$30.58	$30.57	$30.58	$30.58	11,797
2023-02-21	$30.67	$30.67	$30.67	$30.67	$30.67	1,634
2023-02-17	$30.67	$30.67	$30.67	$30.67	$30.67	0
2023-02-16	$30.67	$30.67	$30.67	$30.67	$30.67	1,618
2023-02-15	$30.97	$30.97	$30.97	$30.97	$30.97	0
2023-02-14	$31.14	$31.14	$30.97	$30.97	$30.97	35,583
2023-02-13	$30.83	$30.83	$30.79	$30.79	$30.79	56,781
2023-02-10	$30.50	$30.50	$30.44	$30.44	$30.44	11,636
2023-02-09	$30.99	$30.99	$30.99	$30.99	$30.99	4,641
2023-02-08	$30.43	$30.43	$30.43	$30.43	$30.43	0
2023-02-07	$30.43	$30.43	$30.43	$30.43	$30.43	657
2023-02-06	$30.52	$30.52	$30.52	$30.52	$30.52	35,104
2023-02-03	$31.01	$31.01	$31.01	$31.01	$31.01	8,171
2023-02-02	$30.79	$30.79	$30.79	$30.79	$30.79	0
2023-02-01	$30.79	$30.79	$30.79	$30.79	$30.79	97
2023-01-31	$30.79	$30.79	$30.79	$30.79	$30.79	107,568
2023-01-30	$30.61	$30.61	$30.61	$30.61	$30.61	0
2023-01-27	$30.61	$30.61	$30.61	$30.61	$30.61	0
2023-01-26	$30.61	$30.61	$30.61	$30.61	$30.61	0
2023-01-25	$30.69	$30.69	$30.60	$30.61	$30.61	40,130
2023-01-24	$30.89	$30.89	$30.89	$30.89	$30.89	1,318
2023-01-23	$30.36	$30.36	$30.36	$30.36	$30.36	0
2023-01-20	$30.36	$30.36	$30.36	$30.36	$30.36	0
2023-01-19	$30.36	$30.36	$30.36	$30.36	$30.36	35,703
2023-01-18	$30.67	$30.67	$30.67	$30.67	$30.67	0
2023-01-17	$30.67	$30.67	$30.67	$30.67	$30.67	29,943
2023-01-13	$29.78	$29.78	$29.78	$29.78	$29.78	10
2023-01-12	$29.78	$29.78	$29.78	$29.78	$29.78	750
2023-01-11	$29.78	$29.78	$29.78	$29.78	$29.78	83
2023-01-10	$29.78	$29.78	$29.78	$29.78	$29.78	1,098
2023-01-09	$28.90	$28.90	$28.90	$28.90	$28.90	249
2023-01-06	$28.90	$28.90	$28.90	$28.90	$28.90	0
2023-01-05	$28.90	$28.90	$28.90	$28.90	$28.90	0
2023-01-04	$28.90	$28.90	$28.90	$28.90	$28.90	249
2023-01-03	$28.42	$28.42	$28.42	$28.42	$28.42	818
2022-12-30	$28.56	$28.56	$28.56	$28.56	$28.56	0
2022-12-29	$28.56	$28.56	$28.56	$28.56	$28.56	1,115
2022-12-28	$28.35	$28.35	$28.35	$28.35	$28.35	6,700
2022-12-27	$28.35	$28.35	$28.35	$28.35	$28.35	437
2022-12-23	$28.21	$28.21	$28.21	$28.21	$28.21	0
2022-12-22	$28.21	$28.21	$28.21	$28.21	$28.21	519
2022-12-21	$28.41	$28.41	$28.41	$28.41	$28.41	7,478
2022-12-20	$27.86	$28.11	$27.86	$28.11	$28.11	10,907
2022-12-19	$28.09	$28.09	$28.09	$28.09	$28.09	0
2022-12-16	$28.05	$28.09	$28.05	$28.09	$28.09	36,500
2022-12-15	$28.62	$28.66	$28.53	$28.66	$28.66	7,217
2022-12-14	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-12-13	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-12-12	$28.45	$28.45	$28.45	$28.45	$28.45	262
2022-12-09	$28.45	$28.45	$28.45	$28.45	$28.45	0
2022-12-08	$28.45	$28.45	$28.45	$28.45	$28.45	6,014
2022-12-07	$28.80	$28.80	$28.80	$28.80	$28.80	401
2022-12-06	$28.80	$28.80	$28.80	$28.80	$28.80	347
2022-12-05	$28.80	$28.80	$28.80	$28.80	$28.80	160
2022-12-02	$28.86	$28.92	$28.80	$28.80	$28.80	5,728
2022-12-01	$28.96	$28.96	$28.96	$28.96	$28.96	51,171
2022-11-30	$27.75	$27.75	$27.75	$27.75	$27.75	0
2022-11-29	$27.75	$27.75	$27.75	$27.75	$27.75	0
2022-11-28	$27.75	$27.75	$27.75	$27.75	$27.75	0
2022-11-25	$27.75	$27.75	$27.75	$27.75	$27.75	0
2022-11-23	$27.75	$27.75	$27.75	$27.75	$27.75	0
2022-11-22	$27.75	$27.75	$27.75	$27.75	$27.75	0
2022-11-21	$27.75	$27.75	$27.75	$27.75	$27.75	0
2022-11-18	$27.75	$27.75	$27.75	$27.75	$27.75	0
2022-11-17	$27.75	$27.75	$27.75	$27.75	$27.75	0
2022-11-16	$27.75	$27.75	$27.75	$27.75	$27.75	6,441
2022-11-15	$27.86	$27.86	$27.86	$27.86	$27.86	0
2022-11-14	$27.86	$27.86	$27.86	$27.86	$27.86	1,385
2022-11-11	$27.28	$27.28	$27.28	$27.28	$27.28	0
2022-11-10	$27.28	$27.28	$27.28	$27.28	$27.28	2,050
2022-11-09	$26.51	$26.51	$26.51	$26.51	$26.51	0
2022-11-08	$26.51	$26.51	$26.51	$26.51	$26.51	94,732
2022-11-07	$25.60	$25.60	$25.60	$25.60	$25.60	0
2022-11-04	$25.60	$25.60	$25.60	$25.60	$25.60	0
2022-11-03	$25.60	$25.60	$25.60	$25.60	$25.60	0
2022-11-02	$25.60	$25.60	$25.60	$25.60	$25.60	0
2022-11-01	$25.60	$25.60	$25.60	$25.60	$25.60	0
2022-10-31	$25.60	$25.60	$25.60	$25.60	$25.60	0
2022-10-28	$25.60	$25.60	$25.60	$25.60	$25.60	0
2022-10-27	$25.60	$25.60	$25.60	$25.60	$25.60	0
2022-10-26	$25.60	$25.60	$25.60	$25.60	$25.60	348,718
2022-10-25	$24.15	$24.15	$24.15	$24.15	$24.15	0
2022-10-24	$24.15	$24.15	$24.15	$24.15	$24.15	0
2022-10-21	$24.15	$24.15	$24.15	$24.15	$24.15	3,102
2022-10-20	$24.25	$24.25	$24.25	$24.25	$24.25	0
2022-10-19	$24.28	$24.28	$24.25	$24.25	$24.25	7,269
2022-10-18	$24.57	$24.57	$24.57	$24.57	$24.57	755
2022-10-17	$24.44	$24.44	$24.44	$24.44	$24.44	1,345
2022-10-14	$23.70	$23.70	$23.70	$23.70	$23.70	0
2022-10-13	$23.27	$23.70	$23.27	$23.70	$23.70	4,024
2022-10-12	$23.36	$23.36	$23.36	$23.36	$23.36	2,000
2022-10-11	$23.40	$23.40	$23.29	$23.29	$23.29	26,129
2022-10-10	$23.80	$23.80	$23.80	$23.80	$23.80	0
2022-10-07	$23.98	$23.98	$23.80	$23.80	$23.80	97,533
2022-10-06	$24.32	$24.32	$24.32	$24.32	$24.32	36,951
2022-10-05	$24.49	$24.49	$24.43	$24.43	$24.43	9,886
2022-10-04	$24.01	$24.01	$24.01	$24.01	$24.01	0
2022-10-03	$23.93	$24.01	$23.93	$24.01	$24.01	67,982
2022-09-30	$23.19	$23.19	$23.19	$23.19	$23.19	0
2022-09-29	$23.19	$23.19	$23.19	$23.19	$23.19	0
2022-09-28	$23.19	$23.19	$23.19	$23.19	$23.19	259
2022-09-27	$23.19	$23.19	$23.19	$23.19	$23.19	0
2022-09-26	$23.36	$23.36	$23.19	$23.19	$23.19	6,461
2022-09-23	$23.45	$23.45	$23.45	$23.45	$23.45	491
2022-09-22	$25.08	$25.08	$25.08	$25.08	$25.08	92,618
2022-09-21	$25.08	$25.08	$25.08	$25.08	$25.08	0
2022-09-20	$25.15	$25.15	$25.08	$25.08	$25.08	92,618
2022-09-19	$25.60	$25.60	$25.60	$25.60	$25.60	5,895
2022-09-16	$25.41	$25.41	$25.41	$25.41	$25.41	37,558
2022-09-15	$25.95	$25.95	$25.60	$25.60	$25.60	37,223
2022-09-14	$26.32	$26.32	$26.32	$26.32	$26.32	54,770
2022-09-13	$26.32	$26.32	$26.32	$26.32	$26.32	0
2022-09-12	$26.32	$26.32	$26.32	$26.32	$26.32	0
2022-09-09	$26.32	$26.32	$26.32	$26.32	$26.32	122
2022-09-08	$25.53	$25.53	$25.53	$25.53	$25.53	0
2022-09-07	$25.53	$25.53	$25.53	$25.53	$25.53	356
2022-09-06	$25.30	$25.30	$25.30	$25.30	$25.30	3,749
2022-09-02	$26.04	$26.04	$26.04	$26.04	$26.04	239
2022-09-01	$26.04	$26.04	$26.04	$26.04	$26.04	0
2022-08-31	$26.04	$26.04	$26.04	$26.04	$26.04	0
2022-08-30	$26.04	$26.04	$26.04	$26.04	$26.04	239
2022-08-29	$26.80	$26.80	$26.80	$26.80	$26.80	0
2022-08-26	$26.80	$26.80	$26.80	$26.80	$26.80	0
2022-08-25	$26.80	$26.80	$26.80	$26.80	$26.80	1,787
2022-08-24	$26.74	$26.74	$26.74	$26.74	$26.74	1,727
2022-08-23	$26.68	$26.68	$26.68	$26.68	$26.68	109
2022-08-22	$27.39	$27.39	$27.39	$27.39	$27.39	0
2022-08-19	$27.39	$27.39	$27.39	$27.39	$27.39	156,238
2022-08-18	$28.17	$28.17	$28.17	$28.17	$28.17	0
2022-08-17	$28.17	$28.17	$28.17	$28.17	$28.17	0
2022-08-16	$28.17	$28.17	$28.17	$28.17	$28.17	0
2022-08-15	$28.17	$28.17	$28.17	$28.17	$28.17	0
2022-08-12	$28.17	$28.17	$28.17	$28.17	$28.17	0
2022-08-11	$28.17	$28.17	$28.17	$28.17	$28.17	14,106
2022-08-10	$28.06	$28.06	$28.06	$28.06	$28.06	0
2022-08-09	$28.06	$28.06	$28.06	$28.06	$28.06	0
2022-08-08	$28.06	$28.06	$28.06	$28.06	$28.06	0
2022-08-05	$28.06	$28.06	$28.06	$28.06	$28.06	107
2022-08-04	$28.06	$28.06	$28.06	$28.06	$28.06	8,523
2022-08-03	$27.88	$27.88	$27.88	$27.88	$27.88	35,046
2022-08-02	$28.01	$28.01	$27.89	$27.90	$27.90	39,897
2022-08-01	$28.27	$28.27	$28.27	$28.27	$28.27	2,200
2022-07-29	$27.43	$27.43	$27.43	$27.43	$27.43	0
2022-07-28	$27.43	$27.43	$27.43	$27.43	$27.43	162
2022-07-27	$27.12	$27.12	$27.12	$27.12	$27.12	0
2022-07-26	$27.12	$27.12	$27.12	$27.12	$27.12	82,202
2022-07-25	$26.93	$26.93	$26.93	$26.93	$26.93	0
2022-07-22	$26.93	$26.93	$26.93	$26.93	$26.93	0
2022-07-21	$27.01	$27.01	$26.93	$26.93	$26.93	27,799
2022-07-20	$27.07	$27.07	$27.07	$27.07	$27.07	33,460
2022-07-19	$26.49	$26.49	$26.49	$26.49	$26.49	0
2022-07-18	$26.49	$26.49	$26.49	$26.49	$26.49	5
2022-07-15	$26.49	$26.49	$26.49	$26.49	$26.49	36
2022-07-14	$26.49	$26.49	$26.49	$26.49	$26.49	0
2022-07-13	$26.49	$26.49	$26.49	$26.49	$26.49	0
2022-07-12	$26.49	$26.49	$26.49	$26.49	$26.49	0
2022-07-11	$26.49	$26.49	$26.49	$26.49	$26.49	0
2022-07-08	$26.49	$26.49	$26.49	$26.49	$26.49	99
2022-07-07	$26.49	$26.49	$26.49	$26.49	$26.49	1,076
2022-07-06	$26.41	$26.41	$26.41	$26.41	$26.41	0
2022-07-05	$26.41	$26.41	$26.41	$26.41	$26.41	21
2022-07-01	$26.41	$26.41	$26.41	$26.41	$26.41	11,537
2022-06-30	$27.12	$27.12	$27.12	$27.12	$27.12	0
2022-06-29	$27.12	$27.12	$27.12	$27.12	$27.12	274
2022-06-28	$26.83	$26.83	$26.83	$26.83	$26.83	0
2022-06-27	$26.83	$26.83	$26.83	$26.83	$26.83	0
2022-06-24	$26.83	$26.83	$26.83	$26.83	$26.83	0
2022-06-23	$26.83	$26.83	$26.83	$26.83	$26.83	0
2022-06-22	$26.83	$26.83	$26.83	$26.83	$26.83	0
2022-06-21	$26.83	$26.83	$26.83	$26.83	$26.83	0
2022-06-17	$26.83	$26.83	$26.83	$26.83	$26.83	0
2022-06-16	$26.83	$26.83	$26.83	$26.83	$26.83	71
2022-06-15	$26.83	$26.83	$26.83	$26.83	$26.83	0
2022-06-14	$26.83	$26.83	$26.83	$26.83	$26.83	0
2022-06-13	$26.83	$26.83	$26.83	$26.83	$26.83	4,861
2022-06-10	$29.50	$29.50	$29.50	$29.50	$29.50	0
2022-06-09	$29.50	$29.50	$29.50	$29.50	$29.50	251
2022-06-08	$29.50	$29.50	$29.50	$29.50	$29.50	0
2022-06-07	$29.50	$29.50	$29.50	$29.50	$29.50	1,751
2022-06-06	$29.32	$29.32	$29.32	$29.32	$29.32	750
2022-06-03	$29.32	$29.32	$29.32	$29.32	$29.32	9
2022-06-02	$29.32	$29.32	$29.32	$29.32	$29.32	0
2022-06-01	$29.54	$29.54	$29.31	$29.32	$29.32	13,663
2022-05-31	$29.63	$29.63	$29.63	$29.63	$29.63	0
2022-05-27	$29.63	$29.63	$29.63	$29.63	$29.63	364
2022-05-26	$28.70	$28.70	$28.70	$28.70	$28.70	0
2022-05-25	$28.70	$28.70	$28.70	$28.70	$28.70	0
2022-05-24	$28.70	$28.70	$28.70	$28.70	$28.70	1,462
2022-05-23	$27.73	$27.73	$27.73	$27.73	$27.73	0
2022-05-20	$27.73	$27.73	$27.73	$27.73	$27.73	0
2022-05-19	$27.73	$27.73	$27.73	$27.73	$27.73	0
2022-05-18	$27.73	$27.73	$27.73	$27.73	$27.73	0
2022-05-17	$27.73	$27.73	$27.73	$27.73	$27.73	0
2022-05-16	$27.73	$27.73	$27.73	$27.73	$27.73	2,704
2022-05-13	$27.73	$27.73	$27.73	$27.73	$27.73	1,960
2022-05-12	$27.67	$27.67	$27.67	$27.67	$27.67	2,443
2022-05-11	$27.67	$27.67	$27.67	$27.67	$27.67	7
2022-05-10	$27.67	$27.67	$27.67	$27.67	$27.67	0
2022-05-09	$27.98	$27.98	$27.67	$27.67	$27.67	11,559
2022-05-06	$28.51	$28.74	$28.51	$28.74	$28.74	10,440
2022-05-05	$29.16	$29.16	$29.15	$29.15	$29.15	1,719
2022-05-04	$29.34	$29.34	$29.34	$29.34	$29.34	7,143
2022-05-03	$29.25	$29.25	$29.25	$29.25	$29.25	8,902
2022-05-02	$29.15	$29.15	$29.15	$29.15	$29.15	0
2022-04-29	$29.15	$29.15	$29.15	$29.15	$29.15	136
2022-04-28	$29.24	$29.28	$29.15	$29.15	$29.15	1,131
2022-04-27	$29.12	$29.33	$29.12	$29.33	$29.33	8,447
2022-04-26	$29.93	$29.93	$29.93	$29.93	$29.93	2,173
2022-04-25	$30.06	$30.06	$29.93	$29.93	$29.93	2,173
2022-04-22	$30.60	$30.60	$30.60	$30.60	$30.60	11,271
2022-04-21	$30.69	$30.69	$30.69	$30.69	$30.69	0
2022-04-20	$30.69	$30.69	$30.69	$30.69	$30.69	1,623
2022-04-19	$30.69	$30.69	$30.69	$30.69	$30.69	188
2022-04-18	$30.87	$30.87	$30.87	$30.87	$30.87	0
2022-04-14	$30.87	$30.87	$30.87	$30.87	$30.87	0
2022-04-13	$30.87	$30.87	$30.87	$30.87	$30.87	1,620
2022-04-12	$30.87	$30.87	$30.87	$30.87	$30.87	4,897
2022-04-11	$30.87	$30.87	$30.87	$30.87	$30.87	0
2022-04-08	$30.87	$30.87	$30.87	$30.87	$30.87	0
2022-04-07	$30.87	$30.87	$30.87	$30.87	$30.87	7,300
2022-04-06	$31.36	$31.36	$31.36	$31.36	$31.36	3,214
2022-04-05	$31.42	$31.42	$31.36	$31.36	$31.36	88,915
2022-04-04	$31.58	$31.58	$31.58	$31.58	$31.58	1,647
2022-04-01	$31.60	$31.60	$31.60	$31.60	$31.60	2,588
2022-03-31	$31.63	$31.63	$31.39	$31.39	$31.39	10,551
2022-03-30	$31.86	$31.86	$31.86	$31.86	$31.86	2,789
2022-03-29	$31.86	$31.86	$31.86	$31.86	$31.86	1,481
2022-03-28	$31.01	$31.01	$31.01	$31.01	$31.01	0
2022-03-25	$31.01	$31.01	$31.01	$31.01	$31.01	1,889
2022-03-24	$31.12	$31.12	$31.12	$31.12	$31.12	3,231
2022-03-23	$31.32	$31.32	$31.32	$31.32	$31.32	3,211
2022-03-22	$31.40	$31.42	$31.32	$31.32	$31.32	16,428
2022-03-21	$30.35	$30.35	$30.35	$30.35	$30.35	1,616
2022-03-18	$30.35	$30.35	$30.35	$30.35	$30.35	1,616
2022-03-17	$30.35	$30.35	$30.35	$30.35	$30.35	29
2022-03-16	$30.35	$30.35	$30.35	$30.35	$30.35	1,022
2022-03-15	$29.31	$29.31	$29.31	$29.31	$29.31	1,117
2022-03-14	$29.31	$29.31	$29.31	$29.31	$29.31	0
2022-03-11	$29.31	$29.31	$29.31	$29.31	$29.31	0
2022-03-10	$29.30	$29.31	$29.18	$29.31	$29.31	203,501
2022-03-09	$27.95	$27.95	$27.95	$27.95	$27.95	203,000
2022-03-08	$28.03	$28.03	$27.95	$27.95	$27.95	20,499
2022-03-07	$28.44	$28.44	$28.24	$28.24	$28.24	25,387
2022-03-04	$28.90	$28.90	$28.65	$28.65	$28.65	7,297
2022-03-03	$30.34	$30.34	$30.16	$30.16	$30.16	1,964
2022-03-02	$30.66	$30.95	$30.66	$30.95	$30.95	2,742
2022-03-01	$30.95	$30.95	$30.66	$30.66	$30.66	26,317
2022-02-28	$31.44	$31.60	$31.40	$31.40	$31.40	2,862
2022-02-25	$30.38	$30.38	$30.38	$30.38	$30.38	0
2022-02-24	$30.38	$30.38	$30.38	$30.38	$30.38	24,953
2022-02-23	$32.01	$32.01	$31.83	$31.83	$31.83	816
2022-02-22	$31.90	$31.90	$31.90	$31.90	$31.90	997
2022-02-18	$32.40	$32.40	$31.90	$31.90	$31.90	3,124
2022-02-17	$32.58	$32.58	$32.58	$32.58	$32.58	614
2022-02-16	$32.66	$32.66	$32.66	$32.66	$32.66	25
2022-02-15	$32.66	$32.66	$32.66	$32.66	$32.66	1,218
2022-02-14	$32.90	$32.90	$32.90	$32.90	$32.90	4,218
2022-02-11	$33.11	$33.17	$32.90	$32.90	$32.90	6,303
2022-02-10	$33.57	$33.69	$33.57	$33.69	$33.69	2,232
2022-02-09	$33.59	$33.65	$33.59	$33.65	$33.65	1,276
2022-02-08	$32.85	$32.89	$32.85	$32.89	$32.89	204,022
2022-02-07	$32.99	$32.99	$32.99	$32.99	$32.99	7,119
2022-02-04	$32.80	$32.80	$32.77	$32.77	$32.77	1,687
2022-02-03	$33.13	$33.13	$33.00	$33.00	$33.00	2,746
2022-02-02	$33.38	$33.70	$33.38	$33.70	$33.70	1,728
2022-02-01	$33.15	$33.15	$33.01	$33.05	$33.05	14,533
2022-01-31	$32.59	$32.80	$32.59	$32.80	$32.80	2,881
2022-01-28	$32.06	$32.12	$32.06	$32.12	$32.12	37,944
2022-01-27	$32.60	$32.60	$32.40	$32.40	$32.40	8,181
2022-01-26	$32.75	$32.75	$32.75	$32.75	$32.75	100
2022-01-25	$31.88	$31.98	$31.78	$31.98	$31.98	6,745
2022-01-24	$33.16	$33.16	$33.16	$33.16	$33.16	0
2022-01-21	$33.08	$33.16	$33.04	$33.16	$33.16	7,676
2022-01-20	$33.73	$33.73	$33.73	$33.73	$33.73	467
2022-01-19	$33.66	$33.66	$33.66	$33.66	$33.66	23,757
2022-01-18	$33.66	$33.66	$33.66	$33.66	$33.66	23,757
2022-01-14	$34.06	$34.07	$33.97	$33.97	$33.97	10,427
2022-01-13	$34.34	$34.34	$34.27	$34.27	$34.27	58,468
2022-01-12	$33.75	$33.75	$33.75	$33.75	$33.75	0
2022-01-11	$33.75	$33.75	$33.75	$33.75	$33.75	592
2022-01-10	$33.49	$33.49	$33.49	$33.49	$33.49	23,825
2022-01-07	$34.20	$34.33	$34.20	$34.33	$34.33	2,973
2022-01-06	$33.98	$33.98	$33.88	$33.88	$33.88	21,990
2022-01-05	$34.47	$34.49	$34.47	$34.49	$34.49	3,988
2022-01-04	$34.35	$34.35	$34.35	$34.35	$34.35	0
2022-01-03	$34.20	$34.35	$34.20	$34.35	$34.35	12,140
2021-12-31	$34.18	$34.18	$34.18	$34.18	$34.18	882
2021-12-30	$34.11	$34.18	$34.11	$34.18	$34.18	4,251
2021-12-29	$34.10	$34.10	$34.09	$34.09	$34.09	18,408
2021-12-28	$33.85	$33.90	$33.85	$33.90	$33.90	29,250
2021-12-27	$33.85	$33.85	$33.85	$33.85	$33.85	0
2021-12-23	$33.85	$33.85	$33.85	$33.85	$33.85	302
2021-12-22	$33.07	$33.07	$33.07	$33.07	$33.07	3,024
2021-12-21	$32.87	$33.17	$32.87	$33.17	$33.17	21,293
2021-12-20	$32.51	$32.51	$32.47	$32.47	$32.47	38,855
2021-12-17	$32.61	$32.61	$32.61	$32.61	$32.61	302
2021-12-16	$32.61	$32.61	$32.61	$32.61	$32.61	0
2021-12-15	$32.53	$32.61	$32.53	$32.61	$32.61	147,548
2021-12-14	$32.56	$32.56	$32.56	$32.56	$32.56	8,037
2021-12-13	$32.96	$32.96	$32.88	$32.88	$32.88	77,916
2021-12-10	$33.06	$33.06	$33.06	$33.06	$33.06	605
2021-12-09	$33.06	$33.06	$33.06	$33.06	$33.06	4,524
2021-12-08	$33.26	$33.26	$33.26	$33.26	$33.26	93,466
2021-12-07	$32.45	$32.45	$32.45	$32.45	$32.45	0
2021-12-06	$32.43	$32.45	$32.43	$32.45	$32.45	9,850
2021-12-03	$32.03	$32.03	$32.03	$32.03	$32.03	312
2021-12-02	$32.85	$32.85	$32.85	$32.85	$32.85	25
2021-12-01	$32.85	$32.85	$32.85	$32.85	$32.85	350
2021-11-30	$32.43	$32.43	$32.00	$32.00	$32.00	5,482
2021-11-29	$32.26	$32.26	$32.26	$32.26	$32.26	0
2021-11-26	$32.41	$32.41	$32.26	$32.26	$32.26	1,672
2021-11-24	$33.13	$33.13	$33.13	$33.13	$33.13	0
2021-11-23	$33.13	$33.13	$33.13	$33.13	$33.13	467
2021-11-22	$33.59	$33.59	$33.59	$33.59	$33.59	1,402
2021-11-19	$33.90	$33.90	$33.90	$33.90	$33.90	0
2021-11-18	$34.00	$34.00	$33.90	$33.90	$33.90	131,462
2021-11-17	$33.96	$33.97	$33.96	$33.97	$33.97	151,862
2021-11-16	$34.01	$34.01	$34.01	$34.01	$34.01	1,401
2021-11-15	$34.07	$34.07	$34.07	$34.07	$34.07	0
2021-11-12	$34.07	$34.07	$34.07	$34.07	$34.07	175
2021-11-11	$34.06	$34.06	$34.06	$34.06	$34.06	43,524
2021-11-10	$34.25	$34.25	$34.25	$34.25	$34.25	145
2021-11-09	$34.38	$34.38	$34.38	$34.38	$34.38	16,957
2021-11-08	$34.55	$34.55	$34.55	$34.55	$34.55	14,405
2021-11-05	$33.81	$33.81	$33.81	$33.81	$33.81	0
2021-11-04	$33.81	$33.81	$33.81	$33.81	$33.81	0
2021-11-03	$33.81	$33.81	$33.81	$33.81	$33.81	0
2021-11-02	$33.81	$33.81	$33.81	$33.81	$33.81	0
2021-11-01	$33.81	$33.81	$33.81	$33.81	$33.81	0
2021-10-29	$33.88	$33.88	$33.81	$33.81	$33.81	27,458
2021-10-28	$33.98	$33.98	$33.98	$33.98	$33.98	0
2021-10-27	$33.98	$33.98	$33.98	$33.98	$33.98	0
2021-10-26	$34.00	$34.00	$33.98	$33.98	$33.98	4,090
2021-10-25	$33.72	$33.72	$33.72	$33.72	$33.72	0
2021-10-22	$33.72	$33.72	$33.72	$33.72	$33.72	50
2021-10-21	$33.72	$33.72	$33.72	$33.72	$33.72	0
2021-10-20	$33.72	$33.72	$33.72	$33.72	$33.72	192
2021-10-19	$33.33	$33.33	$33.33	$33.33	$33.33	0
2021-10-18	$33.33	$33.33	$33.33	$33.33	$33.33	3,156
2021-10-15	$32.45	$32.45	$32.45	$32.45	$32.45	0
2021-10-14	$32.45	$32.45	$32.45	$32.45	$32.45	0
2021-10-13	$32.45	$32.45	$32.45	$32.45	$32.45	0
2021-10-12	$32.43	$32.45	$32.43	$32.45	$32.45	24,734
2021-10-11	$32.59	$32.59	$32.59	$32.59	$32.59	0
2021-10-08	$32.59	$32.59	$32.59	$32.59	$32.59	12,001
2021-10-07	$32.08	$32.08	$32.08	$32.08	$32.08	0
2021-10-06	$32.08	$32.08	$32.08	$32.08	$32.08	200
2021-10-05	$32.30	$32.30	$32.30	$32.30	$32.30	0
2021-10-04	$32.30	$32.30	$32.30	$32.30	$32.30	379
2021-10-01	$32.39	$32.39	$32.39	$32.39	$32.39	0
2021-09-30	$32.43	$32.43	$32.39	$32.39	$32.39	16,098
2021-09-29	$32.49	$32.49	$32.49	$32.49	$32.49	413
2021-09-28	$33.29	$33.29	$33.29	$33.29	$33.29	0
2021-09-27	$33.29	$33.29	$33.29	$33.29	$33.29	0
2021-09-24	$33.32	$33.32	$33.29	$33.29	$33.29	1,950
2021-09-23	$33.63	$33.63	$33.63	$33.63	$33.63	11,291
2021-09-22	$32.54	$32.54	$32.54	$32.54	$32.54	90
2021-09-21	$32.54	$32.54	$32.54	$32.54	$32.54	0
2021-09-20	$32.54	$32.54	$32.54	$32.54	$32.54	190
2021-09-17	$33.26	$33.26	$32.95	$32.95	$32.95	3,160
2021-09-16	$33.57	$33.57	$33.57	$33.57	$33.57	0
2021-09-15	$33.57	$33.57	$33.57	$33.57	$33.57	6,239
2021-09-14	$33.86	$33.86	$33.86	$33.86	$33.86	75
2021-09-13	$33.86	$33.86	$33.86	$33.86	$33.86	0
2021-09-10	$33.86	$33.86	$33.86	$33.86	$33.86	881
2021-09-09	$34.22	$34.22	$34.22	$34.22	$34.22	0
2021-09-08	$34.22	$34.22	$34.22	$34.22	$34.22	0
2021-09-07	$34.22	$34.22	$34.22	$34.22	$34.22	55,781
2021-09-03	$34.27	$34.27	$34.27	$34.27	$34.27	215
2021-09-02	$34.25	$34.25	$34.25	$34.25	$34.25	0
2021-09-01	$34.25	$34.25	$34.25	$34.25	$34.25	10,279
2021-08-31	$34.05	$34.05	$34.05	$34.05	$34.05	120
2021-08-30	$34.11	$34.11	$34.11	$34.11	$34.11	115
2021-08-27	$33.94	$33.94	$33.94	$33.94	$33.94	0
2021-08-26	$33.94	$33.94	$33.94	$33.94	$33.94	0
2021-08-25	$33.94	$33.94	$33.94	$33.94	$33.94	0
2021-08-24	$33.94	$33.94	$33.94	$33.94	$33.94	738
2021-08-23	$33.72	$33.72	$33.72	$33.72	$33.72	2,348
2021-08-20	$33.55	$33.55	$33.51	$33.51	$33.51	6,655
2021-08-19	$33.98	$33.98	$33.98	$33.98	$33.98	0
2021-08-18	$33.99	$33.99	$33.98	$33.98	$33.98	551
2021-08-17	$34.09	$34.09	$34.09	$34.09	$34.09	0
2021-08-16	$34.09	$34.09	$34.09	$34.09	$34.09	3,081
2021-08-13	$34.34	$34.34	$34.34	$34.34	$34.34	200
2021-08-12	$34.05	$34.05	$34.05	$34.05	$34.05	4,013
2021-08-11	$34.05	$34.05	$34.05	$34.05	$34.05	0
2021-08-10	$34.05	$34.05	$34.05	$34.05	$34.05	0
2021-08-09	$34.05	$34.05	$34.05	$34.05	$34.05	79
2021-08-06	$34.08	$34.08	$34.05	$34.05	$34.05	215
2021-08-05	$34.22	$34.22	$34.22	$34.22	$34.22	0
2021-08-04	$34.22	$34.22	$34.22	$34.22	$34.22	1,490
2021-08-03	$33.54	$33.54	$33.54	$33.54	$33.54	0
2021-08-02	$33.54	$33.54	$33.54	$33.54	$33.54	0
2021-07-30	$33.54	$33.54	$33.54	$33.54	$33.54	134
2021-07-29	$33.54	$33.54	$33.54	$33.54	$33.54	67
2021-07-28	$33.42	$33.54	$33.42	$33.54	$33.54	633
2021-07-27	$33.55	$33.55	$33.55	$33.55	$33.55	842
2021-07-26	$33.25	$33.25	$33.25	$33.25	$33.25	0
2021-07-23	$33.25	$33.25	$33.25	$33.25	$33.25	0
2021-07-22	$33.03	$33.25	$33.03	$33.25	$33.25	14,236
2021-07-21	$32.49	$32.49	$32.49	$32.49	$32.49	0
2021-07-20	$32.49	$32.49	$32.49	$32.49	$32.49	140
2021-07-19	$32.85	$32.85	$32.85	$32.85	$32.85	302
2021-07-16	$33.23	$33.23	$33.23	$33.23	$33.23	0
2021-07-15	$33.23	$33.23	$33.23	$33.23	$33.23	5,493
2021-07-14	$33.67	$33.67	$33.67	$33.67	$33.67	1,767
2021-07-13	$33.67	$33.67	$33.67	$33.67	$33.67	0
2021-07-12	$33.63	$33.67	$33.63	$33.67	$33.67	995
2021-07-09	$33.50	$33.50	$33.50	$33.50	$33.50	7
2021-07-08	$33.50	$33.50	$33.50	$33.50	$33.50	1,500
2021-07-07	$33.50	$33.50	$33.50	$33.50	$33.50	2,665
2021-07-06	$33.26	$33.26	$33.26	$33.26	$33.26	0
2021-07-02	$33.26	$33.26	$33.26	$33.26	$33.26	10,632
2021-07-01	$33.20	$33.20	$33.20	$33.20	$33.20	0
2021-06-30	$33.20	$33.20	$33.20	$33.20	$33.20	19,445
2021-06-29	$33.52	$33.52	$33.52	$33.52	$33.52	445
2021-06-28	$33.48	$33.48	$33.48	$33.48	$33.48	428
2021-06-25	$33.42	$33.42	$33.42	$33.42	$33.42	0
2021-06-24	$33.42	$33.42	$33.42	$33.42	$33.42	0
2021-06-23	$33.42	$33.42	$33.42	$33.42	$33.42	552,821
2021-06-22	$33.43	$33.43	$33.43	$33.43	$33.43	0
2021-06-21	$33.43	$33.43	$33.43	$33.43	$33.43	166,018
2021-06-18	$33.16	$33.16	$33.15	$33.15	$33.15	6,262
2021-06-17	$33.78	$33.84	$33.78	$33.84	$33.84	6,828
2021-06-16	$34.35	$34.35	$34.35	$34.35	$34.35	152,812
2021-06-15	$34.31	$34.32	$34.31	$34.32	$34.32	9,264
2021-06-14	$34.20	$34.20	$34.20	$34.20	$34.20	0
2021-06-11	$34.20	$34.20	$34.20	$34.20	$34.20	0
2021-06-10	$34.20	$34.20	$34.20	$34.20	$34.20	0
2021-06-09	$34.20	$34.20	$34.20	$34.20	$34.20	26
2021-06-08	$34.20	$34.20	$34.20	$34.20	$34.20	7,360
2021-06-07	$34.00	$34.00	$34.00	$34.00	$34.00	0
2021-06-04	$34.00	$34.00	$34.00	$34.00	$34.00	3,000
2021-06-03	$33.64	$33.64	$33.64	$33.64	$33.64	28,848
2021-06-02	$33.95	$33.95	$33.95	$33.95	$33.95	0
2021-06-01	$33.93	$33.95	$33.93	$33.95	$33.95	12,570
2021-05-28	$33.56	$33.85	$33.56	$33.85	$33.85	6,705
2021-05-27	$33.54	$33.54	$33.54	$33.54	$33.54	1,696
2021-05-26	$33.40	$33.40	$33.40	$33.40	$33.40	0
2021-05-25	$33.40	$33.40	$33.40	$33.40	$33.40	475
2021-05-24	$33.51	$33.51	$33.51	$33.51	$33.51	0
2021-05-21	$32.98	$32.98	$32.98	$32.98	$32.98	0
2021-05-20	$32.98	$32.98	$32.98	$32.98	$32.98	0
2021-05-19	$32.60	$32.98	$32.60	$32.98	$32.98	29,685
2021-05-18	$32.47	$32.47	$32.47	$32.47	$32.47	62
2021-05-17	$32.47	$32.47	$32.47	$32.47	$32.47	0
2021-05-14	$32.47	$32.47	$32.47	$32.47	$32.47	0
2021-05-13	$32.47	$32.47	$32.47	$32.47	$32.47	1,344
2021-05-12	$32.92	$32.92	$32.92	$32.92	$32.92	0
2021-05-11	$32.97	$32.97	$32.92	$32.92	$32.92	863
2021-05-10	$32.00	$32.00	$32.00	$32.00	$32.00	0
2021-05-07	$32.00	$32.00	$32.00	$32.00	$32.00	0
2021-05-06	$32.00	$32.00	$32.00	$32.00	$32.00	0
2021-05-05	$32.00	$32.00	$32.00	$32.00	$32.00	0
2021-05-04	$32.55	$32.55	$32.00	$32.00	$32.00	11,517
2021-05-03	$32.72	$32.72	$32.72	$32.72	$32.72	0
2021-04-30	$32.72	$32.72	$32.72	$32.72	$32.72	1,581
2021-04-29	$32.92	$32.92	$32.82	$32.82	$32.82	3,766
2021-04-28	$32.19	$32.19	$32.19	$32.19	$32.19	460
2021-04-27	$32.19	$32.19	$32.19	$32.19	$32.19	0
2021-04-26	$32.19	$32.19	$32.19	$32.19	$32.19	0
2021-04-23	$32.19	$32.19	$32.19	$32.19	$32.19	0
2021-04-22	$32.19	$32.19	$32.19	$32.19	$32.19	460
2021-04-21	$32.19	$32.19	$32.19	$32.19	$32.19	170
2021-04-20	$32.40	$32.40	$32.01	$32.10	$32.10	28,771
2021-04-19	$32.38	$32.38	$32.38	$32.38	$32.38	0
2021-04-16	$32.38	$32.38	$32.38	$32.38	$32.38	0
2021-04-15	$32.38	$32.38	$32.38	$32.38	$32.38	450
2021-04-14	$32.22	$32.24	$32.22	$32.24	$32.24	4,132
2021-04-13	$32.05	$32.05	$32.05	$32.05	$32.05	25,397
2021-04-12	$32.02	$32.05	$31.99	$31.99	$31.99	3,568
2021-04-09	$32.05	$32.05	$32.05	$32.05	$32.05	500
2021-04-08	$31.99	$31.99	$31.99	$31.99	$31.99	110
2021-04-07	$31.78	$31.78	$31.78	$31.78	$31.78	55
2021-04-06	$31.78	$31.78	$31.78	$31.78	$31.78	966
2021-04-05	$31.07	$31.07	$31.07	$31.07	$31.07	0
2021-04-01	$31.07	$31.07	$31.07	$31.07	$31.07	2,310
2021-03-31	$31.16	$31.16	$31.07	$31.07	$31.07	3,216
2021-03-30	$30.80	$30.80	$30.80	$30.80	$30.80	0
2021-03-29	$30.80	$30.80	$30.80	$30.80	$30.80	0
2021-03-26	$30.80	$30.80	$30.80	$30.80	$30.80	0
2021-03-25	$30.52	$30.80	$30.52	$30.80	$30.80	6,767
2021-03-24	$30.73	$30.73	$30.73	$30.73	$30.73	13,071
2021-03-23	$30.95	$30.95	$30.95	$30.95	$30.95	5,406
2021-03-22	$30.87	$30.87	$30.87	$30.87	$30.87	0
2021-03-19	$30.81	$30.87	$30.81	$30.87	$30.87	17,502
2021-03-18	$30.90	$30.90	$30.90	$30.90	$30.90	0
2021-03-17	$30.90	$30.90	$30.90	$30.90	$30.90	0
2021-03-16	$30.90	$30.90	$30.90	$30.90	$30.90	5,088
2021-03-15	$30.90	$30.90	$30.90	$30.90	$30.90	0
2021-03-12	$30.90	$30.90	$30.90	$30.90	$30.90	0
2021-03-11	$30.90	$30.90	$30.90	$30.90	$30.90	0
2021-03-10	$30.90	$30.90	$30.90	$30.90	$30.90	360
2021-03-09	$30.48	$30.48	$30.48	$30.48	$30.48	0
2021-03-08	$30.43	$30.48	$30.43	$30.48	$30.48	6,021
2021-03-05	$30.60	$30.60	$30.60	$30.60	$30.60	70
2021-03-04	$30.43	$30.60	$30.43	$30.60	$30.60	55,798
2021-03-03	$30.40	$30.40	$30.40	$30.40	$30.40	5,098
2021-03-02	$30.49	$30.49	$30.49	$30.49	$30.49	0
2021-03-01	$30.49	$30.49	$30.49	$30.49	$30.49	6,521
2021-02-26	$30.99	$30.99	$30.99	$30.99	$30.99	0
2021-02-25	$30.85	$30.85	$30.85	$30.85	$30.85	388
2021-02-24	$30.85	$30.85	$30.85	$30.85	$30.85	0
2021-02-23	$30.85	$30.85	$30.85	$30.85	$30.85	388
2021-02-22	$30.88	$30.88	$30.88	$30.88	$30.88	2,031
2021-02-19	$30.83	$30.88	$30.83	$30.88	$30.88	710
2021-02-18	$30.74	$30.74	$30.74	$30.74	$30.74	0
2021-02-17	$30.74	$30.74	$30.74	$30.74	$30.74	5,277
2021-02-16	$31.09	$31.11	$31.09	$31.11	$31.11	605
2021-02-12	$30.55	$30.55	$30.55	$30.55	$30.55	2,930
2021-02-11	$30.55	$30.55	$30.55	$30.55	$30.55	0
2021-02-10	$30.31	$30.55	$30.31	$30.46	$30.46	777
2021-02-09	$30.46	$30.46	$30.46	$30.46	$30.46	777
2021-02-08	$30.45	$30.45	$30.40	$30.40	$30.40	2,242
2021-02-05	$30.01	$30.01	$30.01	$30.01	$30.01	0
2021-02-04	$30.01	$30.01	$30.01	$30.01	$30.01	0
2021-02-03	$30.01	$30.01	$30.01	$30.01	$30.01	2,230,485
2021-02-02	$30.10	$30.10	$30.10	$30.10	$30.10	629
2021-02-01	$29.80	$29.80	$29.80	$29.80	$29.80	4,975
2021-01-29	$30.15	$30.15	$30.15	$30.15	$30.15	0
2021-01-28	$30.15	$30.15	$30.15	$30.15	$30.15	74
2021-01-27	$30.20	$30.20	$30.15	$30.15	$30.15	10,403
2021-01-26	$30.05	$30.05	$30.05	$30.05	$30.05	0
2021-01-25	$30.05	$30.05	$30.05	$30.05	$30.05	0
2021-01-22	$30.05	$30.05	$30.05	$30.05	$30.05	0
2021-01-21	$30.05	$30.05	$30.05	$30.05	$30.05	0
2021-01-20	$30.05	$30.05	$30.05	$30.05	$30.05	93
2021-01-19	$30.35	$30.37	$30.05	$30.05	$30.05	7,080
2021-01-15	$30.40	$30.40	$30.40	$30.40	$30.40	9,852
2021-01-14	$30.45	$30.45	$30.45	$30.45	$30.45	0
2021-01-13	$30.45	$30.45	$30.45	$30.45	$30.45	0
2021-01-12	$30.45	$30.45	$30.45	$30.45	$30.45	0
2021-01-11	$30.45	$30.45	$30.45	$30.45	$30.45	9,185
2021-01-08	$30.89	$30.94	$30.80	$30.80	$30.80	15,438
2021-01-07	$30.16	$30.16	$30.16	$30.16	$30.16	0
2021-01-06	$30.16	$30.16	$30.16	$30.16	$30.16	0
2021-01-05	$30.16	$30.16	$30.16	$30.16	$30.16	76
2021-01-04	$30.16	$30.16	$30.16	$30.16	$30.16	3,315
2020-12-31	$30.25	$30.25	$30.25	$30.25	$30.25	0
2020-12-30	$30.25	$30.25	$30.25	$30.25	$30.25	0
2020-12-29	$30.25	$30.25	$30.25	$30.25	$30.25	5,924
2020-12-28	$29.55	$29.55	$29.55	$29.55	$29.55	0
2020-12-24	$29.55	$29.55	$29.55	$29.55	$29.55	0
2020-12-23	$29.55	$29.55	$29.55	$29.55	$29.55	0
2020-12-22	$29.55	$29.55	$29.55	$29.55	$29.55	175
2020-12-21	$29.90	$29.90	$29.90	$29.90	$29.90	0
2020-12-18	$29.86	$29.90	$29.86	$29.90	$29.90	6,496
2020-12-17	$29.40	$29.40	$29.40	$29.40	$29.40	0
2020-12-16	$29.40	$29.40	$29.40	$29.40	$29.40	8,630
2020-12-15	$29.40	$29.40	$29.40	$29.40	$29.40	0
2020-12-14	$29.40	$29.40	$29.40	$29.40	$29.40	0
2020-12-11	$29.40	$29.40	$29.40	$29.40	$29.40	0
2020-12-10	$29.40	$29.40	$29.40	$29.40	$29.40	0
2020-12-09	$29.40	$29.40	$29.40	$29.40	$29.40	0
2020-12-08	$29.40	$29.40	$29.40	$29.40	$29.40	0
2020-12-07	$29.40	$29.40	$29.40	$29.40	$29.40	8,630
2020-12-04	$29.40	$29.40	$29.40	$29.40	$29.40	0
2020-12-03	$29.40	$29.40	$29.40	$29.40	$29.40	2,634
2020-12-02	$29.20	$29.20	$29.20	$29.20	$29.20	7,446
2020-12-01	$29.01	$29.20	$29.01	$29.20	$29.20	3,615
2020-11-30	$28.61	$28.61	$28.61	$28.61	$28.61	0
2020-11-27	$28.61	$28.61	$28.61	$28.61	$28.61	0
2020-11-25	$28.61	$28.61	$28.61	$28.61	$28.61	1,554
2020-11-24	$28.61	$28.61	$28.61	$28.61	$28.61	27,612
2020-11-23	$28.34	$28.34	$28.10	$28.10	$28.10	59,511
2020-11-20	$28.32	$28.32	$28.32	$28.32	$28.32	4,955
2020-11-19	$28.22	$28.22	$28.22	$28.22	$28.22	6,287
2020-11-18	$28.47	$28.47	$28.47	$28.47	$28.47	168
2020-11-17	$28.45	$28.45	$28.45	$28.45	$28.45	0
2020-11-16	$28.45	$28.45	$28.45	$28.45	$28.45	1,045
2020-11-13	$27.95	$27.95	$27.95	$27.95	$27.95	0
2020-11-12	$27.95	$27.95	$27.95	$27.95	$27.95	0
2020-11-11	$27.95	$27.95	$27.95	$27.95	$27.95	470
2020-11-10	$27.95	$27.95	$27.95	$27.95	$27.95	0
2020-11-09	$27.90	$27.95	$27.90	$27.95	$27.95	7,066
2020-11-06	$25.63	$25.63	$25.63	$25.63	$25.63	0
2020-11-05	$25.63	$25.63	$25.63	$25.63	$25.63	0
2020-11-04	$25.63	$25.63	$25.63	$25.63	$25.63	0
2020-11-03	$25.63	$25.63	$25.63	$25.63	$25.63	545
2020-11-02	$24.65	$24.65	$24.65	$24.65	$24.65	0
2020-10-30	$24.65	$24.65	$24.65	$24.65	$24.65	796
2020-10-29	$24.64	$24.64	$24.64	$24.64	$24.64	4,051
2020-10-28	$26.44	$26.44	$26.44	$26.44	$26.44	0
2020-10-27	$26.44	$26.44	$26.44	$26.44	$26.44	0
2020-10-26	$26.44	$26.44	$26.44	$26.44	$26.44	0
2020-10-23	$26.30	$26.44	$26.29	$26.44	$26.44	1,653
2020-10-22	$26.11	$26.11	$26.11	$26.11	$26.11	130
2020-10-21	$26.70	$26.70	$26.70	$26.70	$26.70	0
2020-10-20	$26.59	$26.70	$26.59	$26.70	$26.70	7,028
2020-10-19	$26.44	$26.44	$26.44	$26.44	$26.44	902
2020-10-16	$26.33	$26.36	$26.25	$26.25	$26.25	1,750
2020-10-15	$26.74	$26.74	$26.74	$26.74	$26.74	0
2020-10-14	$26.74	$26.74	$26.74	$26.74	$26.74	1,540
2020-10-13	$26.29	$26.29	$26.29	$26.29	$26.29	0
2020-10-12	$26.29	$26.29	$26.29	$26.29	$26.29	0
2020-10-09	$26.29	$26.29	$26.29	$26.29	$26.29	0
2020-10-08	$26.29	$26.29	$26.29	$26.29	$26.29	0
2020-10-07	$26.29	$26.29	$26.29	$26.29	$26.29	265
2020-10-06	$26.48	$26.48	$26.48	$26.48	$26.48	0
2020-10-05	$26.47	$26.48	$26.47	$26.48	$26.48	103,250
2020-10-02	$25.98	$25.98	$25.98	$25.98	$25.98	3,488
2020-10-01	$26.12	$26.12	$26.12	$26.12	$26.12	54,931
2020-09-30	$26.13	$26.13	$26.08	$26.08	$26.08	2,200
2020-09-29	$25.96	$25.96	$25.96	$25.96	$25.96	0
2020-09-28	$25.96	$25.96	$25.96	$25.96	$25.96	5,095
2020-09-25	$25.29	$25.29	$25.29	$25.29	$25.29	1,400
2020-09-24	$25.54	$25.54	$25.43	$25.43	$25.43	2,632
2020-09-23	$25.97	$25.97	$25.97	$25.97	$25.97	0
2020-09-22	$25.91	$25.97	$25.91	$25.97	$25.97	3,531
2020-09-21	$26.88	$26.88	$26.88	$26.88	$26.88	0
2020-09-18	$26.80	$26.88	$26.80	$26.88	$26.88	837
2020-09-17	$27.20	$27.20	$27.20	$27.20	$27.20	0
2020-09-16	$27.20	$27.20	$27.20	$27.20	$27.20	0
2020-09-15	$27.02	$27.20	$27.02	$27.20	$27.20	1,507
2020-09-14	$26.76	$26.76	$26.76	$26.76	$26.76	0
2020-09-11	$26.76	$26.76	$26.76	$26.76	$26.76	223
2020-09-10	$26.85	$26.85	$26.85	$26.85	$26.85	15,913
2020-09-09	$26.30	$26.30	$26.30	$26.30	$26.30	0
2020-09-08	$26.30	$26.30	$26.30	$26.30	$26.30	665
2020-09-04	$26.30	$26.30	$26.30	$26.30	$26.30	0
2020-09-03	$26.30	$26.30	$26.30	$26.30	$26.30	8,082
2020-09-02	$26.95	$27.35	$26.95	$27.35	$27.35	4,019
2020-09-01	$27.05	$27.05	$27.05	$27.05	$27.05	0
2020-08-31	$27.05	$27.05	$27.05	$27.05	$27.05	1,664
2020-08-28	$26.65	$26.65	$26.65	$26.65	$26.65	0
2020-08-27	$26.65	$26.65	$26.65	$26.65	$26.65	1,360
2020-08-26	$26.87	$26.87	$26.87	$26.87	$26.87	0
2020-08-25	$26.87	$26.87	$26.87	$26.87	$26.87	12,113
2020-08-24	$26.87	$26.87	$26.87	$26.87	$26.87	0
2020-08-21	$26.87	$26.87	$26.87	$26.87	$26.87	0
2020-08-20	$26.87	$26.87	$26.87	$26.87	$26.87	0
2020-08-19	$26.87	$26.87	$26.87	$26.87	$26.87	0
2020-08-18	$26.87	$26.87	$26.87	$26.87	$26.87	369
2020-08-17	$26.87	$26.87	$26.87	$26.87	$26.87	1,838
2020-08-14	$26.87	$26.87	$26.87	$26.87	$26.87	33,235
2020-08-13	$26.87	$26.87	$26.87	$26.87	$26.87	0
2020-08-12	$26.87	$26.87	$26.87	$26.87	$26.87	0
2020-08-11	$26.87	$26.88	$26.87	$26.87	$26.87	43,275
2020-08-10	$26.52	$26.52	$26.52	$26.52	$26.52	1,800
2020-08-07	$26.35	$26.35	$26.35	$26.35	$26.35	0
2020-08-06	$26.35	$26.35	$26.35	$26.35	$26.35	0
2020-08-05	$26.35	$26.35	$26.35	$26.35	$26.35	10,150
2020-08-04	$26.34	$26.35	$26.34	$26.35	$26.35	9,782
2020-08-03	$26.34	$26.34	$26.34	$26.34	$26.34	680
2020-07-31	$26.66	$26.66	$26.66	$26.66	$26.66	0
2020-07-30	$25.98	$26.66	$25.98	$26.66	$26.66	99,188
2020-07-29	$26.54	$26.54	$26.54	$26.54	$26.54	490
2020-07-28	$26.55	$26.55	$26.54	$26.54	$26.54	15,460
2020-07-27	$26.69	$26.69	$26.69	$26.69	$26.69	8,325
2020-07-24	$26.74	$26.74	$26.74	$26.74	$26.74	2,148
2020-07-23	$26.74	$26.74	$26.74	$26.74	$26.74	34,939
2020-07-22	$26.73	$26.76	$26.72	$26.74	$26.74	28,900
2020-07-21	$26.77	$26.77	$26.77	$26.77	$26.77	1,300
2020-07-17	$26.33	$26.33	$26.33	$26.33	$26.33	569,100
2020-07-15	$26.43	$26.48	$26.39	$26.48	$26.48	21,400
2020-07-09	$25.42	$25.42	$25.42	$25.42	$25.42	8,500
2020-07-08	$25.55	$25.55	$25.55	$25.55	$25.55	38,500
2020-07-06	$25.80	$25.80	$25.80	$25.80	$25.80	820
2020-07-01	$25.09	$25.09	$25.09	$25.09	$25.09	43,825
2020-06-30	$25.09	$25.09	$25.09	$25.09	$25.09	20,678
2020-06-26	$25.09	$25.09	$25.09	$25.09	$25.09	1,500
2020-06-25	$24.80	$24.85	$24.80	$24.85	$24.85	25,171
2020-06-24	$25.06	$25.06	$25.06	$25.06	$25.06	27,625
2020-06-15	$24.46	$24.46	$24.46	$24.46	$24.46	2,130
2020-06-12	$24.81	$24.81	$24.81	$24.81	$24.81	11,817
2020-06-11	$25.04	$25.04	$25.04	$25.04	$25.04	300
2020-06-03	$25.99	$25.99	$25.99	$25.99	$25.99	10,094
2020-06-01	$24.08	$24.08	$24.08	$24.08	$24.08	14,305
2020-05-29	$24.08	$24.08	$24.08	$24.08	$24.08	700
2020-05-27	$23.66	$23.66	$23.66	$23.66	$23.66	29
2020-05-26	$23.65	$23.66	$23.65	$23.66	$23.66	960
2020-05-21	$22.56	$22.56	$22.56	$22.56	$22.56	87
2020-05-18	$22.56	$22.56	$22.56	$22.56	$22.56	4,000
2020-05-15	$22.07	$22.35	$22.03	$22.35	$22.35	71,255
2020-05-14	$21.64	$21.64	$21.64	$21.64	$21.64	3,176
2020-05-13	$22.62	$22.62	$22.04	$22.04	$22.04	7,251
2020-05-11	$22.62	$22.62	$22.62	$22.62	$22.62	2,050
2020-05-07	$22.62	$22.62	$22.62	$22.62	$22.62	4,440
2020-05-06	$22.30	$22.30	$22.30	$22.30	$22.30	925
2020-05-04	$22.66	$22.66	$22.66	$22.66	$22.66	3,963
2020-05-01	$23.30	$23.30	$23.30	$23.30	$23.30	5,068
2020-04-30	$23.35	$23.35	$23.35	$23.35	$23.35	3,942
2020-04-29	$22.47	$22.47	$22.47	$22.47	$22.47	301
2020-04-28	$22.47	$22.47	$22.47	$22.47	$22.47	26,884
2020-04-27	$22.65	$22.65	$22.47	$22.47	$22.47	3,874
2020-04-22	$22.25	$22.25	$22.25	$22.25	$22.25	140
2020-04-21	$22.00	$22.18	$22.00	$22.06	$22.06	13,620
2020-04-20	$22.60	$22.69	$22.60	$22.69	$22.69	873
2020-04-17	$22.48	$22.48	$22.48	$22.48	$22.48	2,025
2020-04-16	$22.19	$22.19	$22.19	$22.19	$22.19	4,325
2020-04-13	$22.77	$22.77	$22.77	$22.77	$22.77	4,202
2020-04-09	$22.36	$22.36	$22.36	$22.36	$22.36	186
2020-04-07	$22.36	$22.36	$22.36	$22.36	$22.36	750
2020-04-03	$20.93	$20.93	$20.93	$20.93	$20.93	1,348
2020-04-02	$21.25	$21.25	$21.25	$21.25	$21.25	422
2020-04-01	$21.18	$21.18	$21.18	$21.18	$21.18	1,915
2020-03-31	$21.67	$21.68	$21.67	$21.68	$21.68	37,055
2020-03-23	$19.15	$19.15	$19.15	$19.15	$19.15	353
2020-03-20	$19.80	$19.80	$19.80	$19.80	$19.80	3,065
2020-03-19	$18.92	$18.92	$18.92	$18.92	$18.92	932
2020-03-18	$19.15	$19.15	$18.89	$18.89	$18.89	4,215
2020-03-17	$18.92	$18.92	$18.92	$18.92	$18.92	1,000
2020-03-16	$18.92	$19.52	$18.88	$18.92	$18.92	77,942
2020-03-10	$24.44	$24.44	$24.44	$24.44	$24.44	3,540
2020-03-09	$24.12	$24.35	$24.12	$24.35	$24.35	4,603
2020-03-05	$26.36	$26.36	$26.36	$26.36	$26.36	130
2020-03-04	$25.80	$25.80	$25.80	$25.80	$25.80	4,492
2020-03-03	$25.80	$25.80	$25.80	$25.80	$25.80	985
2020-03-02	$25.85	$25.85	$25.80	$25.80	$25.80	1,600
2020-02-27	$26.35	$26.90	$26.35	$26.90	$26.90	486
2020-02-26	$27.18	$27.18	$27.18	$27.18	$27.18	8,262
2020-02-25	$27.29	$27.29	$27.29	$27.29	$27.29	173
2020-02-21	$28.97	$28.97	$28.97	$28.97	$28.97	700
2020-02-19	$28.97	$28.97	$28.97	$28.97	$28.97	694
2020-02-18	$28.87	$28.87	$28.87	$28.87	$28.87	5,892
2020-02-12	$29.18	$29.18	$29.18	$29.18	$29.18	140
2020-02-10	$28.84	$28.84	$28.84	$28.84	$28.84	258
2020-02-07	$28.86	$28.90	$28.86	$28.90	$28.90	2,070
2020-02-05	$28.95	$29.00	$28.92	$29.00	$29.00	509,305
2020-02-03	$28.66	$28.66	$28.66	$28.66	$28.66	1,526
2020-01-31	$28.66	$28.66	$28.66	$28.66	$28.66	1,640
2020-01-29	$28.71	$28.71	$28.66	$28.66	$28.66	1,450
2020-01-28	$29.40	$29.40	$29.40	$29.40	$29.40	240
2020-01-23	$29.40	$29.40	$29.40	$29.40	$29.40	254,000
2020-01-17	$29.40	$29.40	$29.40	$29.40	$29.40	151
2020-01-16	$29.05	$29.05	$29.05	$29.05	$29.05	60
2020-01-15	$29.05	$29.05	$29.05	$29.05	$29.05	50
2020-01-14	$29.05	$29.05	$29.05	$29.05	$29.05	11,046
2020-01-10	$29.03	$29.09	$29.03	$29.09	$29.09	85,027
2020-01-08	$29.00	$29.00	$29.00	$29.00	$29.00	300
2019-12-24	$29.00	$29.00	$29.00	$29.00	$29.00	2,000
2019-12-20	$29.00	$29.00	$29.00	$29.00	$29.00	1,393
2019-12-19	$28.62	$28.62	$28.62	$28.62	$28.62	353
2019-12-18	$28.71	$28.71	$28.71	$28.71	$28.71	250
2019-12-17	$28.25	$28.25	$28.25	$28.25	$28.25	13,900
2019-12-12	$28.25	$28.25	$28.25	$28.25	$28.25	4,550
2019-12-11	$28.20	$28.20	$28.20	$28.20	$28.20	720
2019-12-10	$27.77	$27.77	$27.77	$27.77	$27.77	1,340
2019-12-05	$27.77	$27.77	$27.77	$27.77	$27.77	300
2019-12-04	$27.88	$27.88	$27.88	$27.88	$27.88	1,800
2019-12-02	$27.88	$27.88	$27.88	$27.88	$27.88	5,262
2019-11-29	$27.88	$27.88	$27.88	$27.88	$27.88	1,740
2019-11-26	$27.88	$27.88	$27.88	$27.88	$27.88	11,752
2019-11-20	$27.78	$27.78	$27.78	$27.78	$27.78	225
2019-11-12	$28.05	$28.05	$28.05	$28.05	$28.05	1,073
2019-11-11	$28.05	$28.05	$28.05	$28.05	$28.05	711
2019-11-04	$28.10	$28.10	$28.10	$28.10	$28.10	700
2019-10-31	$27.21	$27.21	$27.21	$27.21	$27.21	9,750
2019-10-23	$27.21	$27.21	$27.21	$27.21	$27.21	1,620
2019-10-16	$27.14	$27.21	$27.14	$27.21	$27.21	6,180
2019-10-10	$26.60	$26.60	$26.60	$26.60	$26.60	12,888
2019-10-08	$27.10	$27.10	$27.10	$27.10	$27.10	3,387
2019-09-23	$27.10	$27.10	$27.10	$27.10	$27.10	3,135
2019-09-20	$27.10	$27.10	$27.10	$27.10	$27.10	745
2019-09-16	$26.81	$26.81	$26.81	$26.81	$26.81	2,720
2019-09-12	$26.90	$26.90	$26.90	$26.90	$26.90	449
2019-09-11	$25.75	$25.75	$25.75	$25.75	$25.75	1,000
2019-09-10	$25.75	$25.75	$25.75	$25.75	$25.75	6,026
2019-09-05	$25.75	$25.75	$25.75	$25.75	$25.75	280
2019-09-04	$25.75	$25.75	$25.75	$25.75	$25.75	10,180
2019-08-29	$25.75	$25.75	$25.75	$25.75	$25.75	11,752
2019-08-28	$25.75	$25.75	$25.75	$25.75	$25.75	6,750
2019-08-16	$27.00	$27.00	$27.00	$27.00	$27.00	1,000
2019-08-05	$27.00	$27.00	$27.00	$27.00	$27.00	13,540
2019-07-31	$27.00	$27.00	$27.00	$27.00	$27.00	110
2019-07-29	$27.35	$27.35	$27.35	$27.35	$27.35	700
2019-07-17	$27.45	$27.45	$27.45	$27.45	$27.45	1,100
2019-07-03	$27.45	$27.45	$27.45	$27.45	$27.45	1,711
2019-06-26	$27.45	$27.45	$27.45	$27.45	$27.45	23,025
2019-06-25	$27.45	$27.45	$27.45	$27.45	$27.45	7,047
2019-06-21	$27.18	$27.18	$27.18	$27.18	$27.18	1,470
2019-06-19	$27.18	$27.18	$27.18	$27.18	$27.18	3,016
2019-06-18	$27.26	$27.26	$27.26	$27.26	$27.26	2,177
2019-06-13	$27.08	$27.08	$27.06	$27.06	$27.06	11,404
2019-06-12	$27.03	$27.03	$27.03	$27.03	$27.03	5,325
2019-06-05	$26.14	$26.14	$26.14	$26.14	$26.14	10,540
2019-06-03	$26.14	$26.14	$26.14	$26.14	$26.14	900
2019-05-23	$26.45	$26.45	$26.45	$26.45	$26.45	1,110
2019-05-22	$26.45	$26.45	$26.45	$26.45	$26.45	11,300
2019-05-17	$26.62	$26.62	$26.62	$26.62	$26.62	1,050
2019-05-16	$26.62	$26.62	$26.62	$26.62	$26.62	2,844
2019-05-15	$27.05	$27.05	$27.05	$27.05	$27.05	8,969
2019-05-14	$27.41	$27.41	$27.41	$27.41	$27.41	1,170
2019-05-13	$27.41	$27.41	$27.41	$27.41	$27.41	9,975
2019-05-10	$27.41	$27.41	$27.41	$27.41	$27.41	3,530
2019-05-09	$27.41	$27.41	$27.41	$27.41	$27.41	7,175
2019-05-07	$27.41	$27.41	$27.41	$27.41	$27.41	1,820
2019-05-06	$27.50	$27.50	$27.35	$27.41	$27.41	11,530
2019-05-01	$27.62	$27.62	$27.62	$27.62	$27.62	47,204
2019-04-30	$27.62	$27.62	$27.62	$27.62	$27.62	10,005
2019-04-29	$27.62	$27.62	$27.62	$27.62	$27.62	1,090
2019-04-25	$27.50	$27.50	$27.50	$27.50	$27.50	5,800
2019-04-24	$27.74	$27.74	$27.74	$27.74	$27.74	830,700
2019-04-18	$27.74	$27.74	$27.74	$27.74	$27.74	3,016
2019-04-10	$26.80	$26.80	$26.80	$26.80	$26.80	12,198
2019-04-09	$26.80	$26.80	$26.80	$26.80	$26.80	1,850
2019-03-29	$26.80	$26.80	$26.80	$26.80	$26.80	375
2019-03-28	$26.64	$26.64	$26.64	$26.64	$26.64	26,400
2019-03-27	$25.50	$25.50	$25.50	$25.50	$25.50	165
2019-03-21	$25.50	$25.50	$25.50	$25.50	$25.50	645
2019-03-15	$25.50	$25.50	$25.50	$25.50	$25.50	1,280
2019-03-13	$25.50	$25.50	$25.50	$25.50	$25.50	12,552
2019-03-01	$25.50	$25.50	$25.50	$25.50	$25.50	13,500
2019-02-22	$25.50	$25.50	$25.50	$25.50	$25.50	1,445
2019-02-21	$25.50	$25.50	$25.50	$25.50	$25.50	575
2019-02-07	$25.50	$25.50	$25.50	$25.50	$25.50	1,622
2019-02-05	$26.15	$26.15	$26.15	$26.15	$26.15	1,088
2019-01-25	$24.30	$24.30	$24.30	$24.30	$24.30	1,250
2019-01-02	$24.30	$24.30	$24.30	$24.30	$24.30	13,400
2018-12-18	$24.30	$24.30	$24.30	$24.30	$24.30	2,700
2018-12-17	$24.30	$24.30	$24.30	$24.30	$24.30	2,015
2018-12-11	$25.50	$25.50	$25.50	$25.50	$25.50	2,500
2018-12-10	$25.50	$25.50	$25.50	$25.50	$25.50	863
2018-12-07	$25.50	$25.50	$25.50	$25.50	$25.50	5,300
2018-11-26	$25.50	$25.50	$25.50	$25.50	$25.50	500
2018-11-01	$25.75	$25.75	$25.75	$25.75	$25.75	1,968
2018-10-29	$25.75	$25.75	$25.75	$25.75	$25.75	2,350
2018-10-26	$27.07	$27.07	$27.07	$27.07	$27.07	1,104
2018-10-15	$27.07	$27.07	$27.07	$27.07	$27.07	9,200
2018-10-05	$27.07	$27.07	$27.07	$27.07	$27.07	500
2018-10-02	$27.75	$27.75	$27.75	$27.75	$27.75	285
2018-09-19	$27.75	$27.75	$27.75	$27.75	$27.75	1,196
2018-08-28	$27.70	$27.70	$27.70	$27.70	$27.70	850
2018-08-22	$27.70	$27.70	$27.70	$27.70	$27.70	11,800
2018-08-21	$27.65	$27.65	$27.65	$27.65	$27.65	3,880
2018-08-20	$27.35	$27.35	$27.35	$27.35	$27.35	1,750
2018-08-14	$28.31	$28.31	$28.31	$28.31	$28.31	7,000
2018-08-13	$28.31	$28.31	$28.31	$28.31	$28.31	14,300
2018-08-09	$28.31	$28.31	$28.31	$28.31	$28.31	1,445
2018-08-03	$28.31	$28.31	$28.31	$28.31	$28.31	9,270
2018-07-31	$28.35	$28.35	$28.35	$28.35	$28.35	2,000
2018-07-12	$28.35	$28.35	$28.35	$28.35	$28.35	734
2018-05-04	$28.50	$28.50	$28.50	$28.50	$28.50	674
2018-04-09	$28.95	$28.95	$28.95	$28.95	$28.95	11,800
2018-01-25	$28.75	$28.75	$28.75	$28.75	$28.75	5,000
2017-12-14	$28.75	$28.75	$28.75	$28.75	$28.75	4,246
2017-12-07	$28.35	$28.35	$28.35	$28.35	$28.35	76
2017-12-05	$28.35	$28.35	$28.35	$28.35	$28.35	7,384
2017-12-04	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-12-01	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-30	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-29	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-28	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-27	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-24	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-22	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-21	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-20	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-17	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-16	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-15	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-14	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-13	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-10	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-09	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-08	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-07	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-06	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-03	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-02	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-11-01	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-31	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-30	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-27	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-26	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-25	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-24	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-23	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-20	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-19	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-18	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-17	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-16	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-13	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-12	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-11	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-10	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-09	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-06	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-05	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-04	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-03	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-10-02	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-29	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-28	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-27	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-26	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-25	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-22	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-21	$27.54	$27.54	$27.54	$27.54	$27.54	5,329
2017-09-20	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-19	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-18	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-15	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-14	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-13	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-12	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-11	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-08	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-07	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-06	$27.54	$27.54	$27.54	$27.54	$27.54	0
2017-09-05	$27.54	$27.54	$27.54	$27.54	$27.54	13,762
2017-09-01	$27.60	$27.60	$27.60	$27.60	$27.60	3,381
2017-08-31	$27.60	$27.60	$27.60	$27.60	$27.60	12,064
2017-08-30	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-29	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-28	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-25	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-24	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-23	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-22	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-21	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-18	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-17	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-16	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-15	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-14	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-11	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-10	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-09	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-08	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-07	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-04	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-03	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-02	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-08-01	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-07-31	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-07-28	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-07-27	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-07-26	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-07-25	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-07-24	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-07-21	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-07-20	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-07-19	$27.70	$27.70	$27.70	$27.70	$27.70	0
2017-07-18	$27.70	$27.70	$27.70	$27.70	$27.70	5,454
2017-07-17	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-07-14	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-07-13	$23.32	$23.32	$23.32	$23.32	$23.32	750
2017-07-12	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-07-11	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-07-10	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-07-07	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-07-06	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-07-05	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-07-03	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-30	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-29	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-28	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-27	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-26	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-23	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-22	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-21	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-20	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-19	$23.32	$23.32	$23.32	$23.32	$23.32	950
2017-06-16	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-15	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-14	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-13	$23.32	$23.32	$23.32	$23.32	$23.32	29,200
2017-06-12	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-09	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-08	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-07	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-06	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-05	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-02	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-06-01	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-31	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-30	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-26	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-25	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-24	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-23	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-22	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-19	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-18	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-17	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-16	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-15	$23.32	$23.32	$23.32	$23.32	$23.32	7,360
2017-05-12	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-11	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-10	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-09	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-08	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-05	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-04	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-03	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-02	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-05-01	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-28	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-27	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-26	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-25	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-24	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-21	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-20	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-19	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-18	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-17	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-13	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-12	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-11	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-10	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-07	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-06	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-05	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-04	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-04-03	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-31	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-30	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-29	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-28	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-27	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-24	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-23	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-22	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-21	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-20	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-17	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-16	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-15	$23.32	$23.32	$23.32	$23.32	$23.32	6,000
2017-03-14	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-13	$23.32	$23.32	$23.32	$23.32	$23.32	932,556
2017-03-10	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-09	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-08	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-07	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-06	$23.32	$23.32	$23.32	$23.32	$23.32	780
2017-03-03	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-03-02	$23.32	$23.32	$23.32	$23.32	$23.32	243
2017-03-01	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-28	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-27	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-24	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-23	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-22	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-21	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-17	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-16	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-15	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-14	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-13	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-10	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-09	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-08	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-07	$23.32	$23.32	$23.32	$23.32	$23.32	2,047
2017-02-06	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-03	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-02-02	$23.32	$23.32	$23.32	$23.32	$23.32	2,200
2017-02-01	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-31	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-30	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-27	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-26	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-25	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-24	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-23	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-20	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-19	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-18	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-17	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-13	$23.32	$23.32	$23.32	$23.32	$23.32	1
2017-01-12	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-11	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-10	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-09	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-06	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-05	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-04	$23.32	$23.32	$23.32	$23.32	$23.32	0
2017-01-03	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-30	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-29	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-28	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-27	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-23	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-22	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-21	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-20	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-19	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-16	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-15	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-14	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-13	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-12	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-09	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-08	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-07	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-06	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-05	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-02	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-12-01	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-30	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-29	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-28	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-25	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-23	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-22	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-21	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-18	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-17	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-16	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-15	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-14	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-11	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-10	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-09	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-08	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-07	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-04	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-03	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-02	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-11-01	$23.32	$23.32	$23.32	$23.32	$23.32	11,715
2016-10-31	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-10-28	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-10-27	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-10-26	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-10-25	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-10-24	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-10-21	$23.32	$23.32	$23.32	$23.32	$23.32	12,064
2016-10-20	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-10-19	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-10-18	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-10-17	$23.32	$23.32	$23.32	$23.32	$23.32	0
2016-10-14	$23.32	$23.32	$23.32	$23.32	$23.32	300
2016-10-13	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-10-12	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-10-11	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-10-10	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-10-07	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-10-06	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-10-05	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-10-04	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-10-03	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-30	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-29	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-28	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-27	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-26	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-23	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-22	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-21	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-20	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-19	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-16	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-15	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-14	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-13	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-12	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-09	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-08	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-07	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-06	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-02	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-09-01	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-31	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-30	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-29	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-26	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-25	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-24	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-23	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-22	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-19	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-18	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-17	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-16	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-15	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-12	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-11	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-10	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-09	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-08	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-05	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-04	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-03	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-02	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-08-01	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-29	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-28	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-27	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-26	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-25	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-22	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-21	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-20	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-19	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-18	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-15	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-14	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-13	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-12	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-11	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-08	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-07	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-06	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-05	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-07-01	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-30	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-29	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-28	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-27	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-24	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-23	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-22	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-21	$24.05	$24.05	$24.05	$24.05	$24.05	91,199
2016-06-20	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-17	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-16	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-15	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-14	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-13	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-10	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-09	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-08	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-07	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-06	$24.05	$24.05	$24.05	$24.05	$24.05	0
2016-06-03	$24.05	$24.05	$24.05	$24.05	$24.05	2,280

BlackRock iShares Core MSCI Europe UCITS ETF (IMSEF) News Headlines

Recent BlackRock iShares Core MSCI Europe UCITS ETF (IMSEF) News

Similar Companies to BlackRock iShares Core MSCI Europe UCITS ETF (IMSEF) 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 Core MSCI Europe UCITS ETF (IMSEF) Exchange: OTCGREY