BlackRock iShares EM Dividend UCITS ETF USD (ISHPF) Stock

Data as of April 23, 2024

$14.73 ($0.00) 0.00%

BlackRock iShares EM Dividend UCITS ETF USD - Daily Information

Click for more stock information on BlackRock iShares EM Dividend UCITS ETF USD.

Daily Information	Data
Date	April 23, 2024
Open	$14.73
Previous Close	$14.73
High	$14.73
Low	$14.73
Adjusted Open	$14.73
Previous Adjusted Close	$14.73
Adjusted High	$14.73
Adjusted Low	$14.73

About BlackRock iShares EM Dividend UCITS ETF USD (ISHPF)

iShares V Plc Shs ETF USD

Invest in BlackRock iShares EM Dividend UCITS ETF USD (ISHPF)

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Diversify your asset portfolio by buying gold.

Historical Stock Data for BlackRock iShares EM Dividend UCITS ETF USD (ISHPF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-12	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-04-11	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-04-10	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-04-09	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-04-08	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-04-05	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-04-04	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-04-03	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-04-02	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-04-01	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-28	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-27	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-26	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-25	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-22	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-21	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-20	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-19	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-18	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-15	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-14	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-13	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-12	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-08	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-07	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-06	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-05	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-04	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-03-01	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-02-29	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-02-28	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-02-27	$14.73	$14.73	$14.73	$14.73	$14.73	0
2024-02-26	$14.73	$14.73	$14.73	$14.73	$14.73	3,015
2024-02-23	$14.89	$14.89	$14.89	$14.89	$14.89	0
2024-02-22	$14.89	$14.89	$14.89	$14.89	$14.89	0
2024-02-21	$14.89	$14.89	$14.89	$14.89	$14.89	0
2024-02-20	$14.89	$14.89	$14.89	$14.89	$14.89	2,793
2024-02-16	$14.67	$14.67	$14.67	$14.67	$14.67	1,916,265
2024-02-15	$14.31	$14.31	$14.31	$14.31	$14.31	0
2024-02-14	$14.31	$14.31	$14.31	$14.31	$14.31	0
2024-02-13	$14.31	$14.31	$14.31	$14.31	$14.31	0
2024-02-12	$14.31	$14.31	$14.31	$14.31	$14.31	0
2024-02-09	$14.31	$14.31	$14.31	$14.31	$14.31	0
2024-02-08	$14.31	$14.31	$14.31	$14.31	$14.31	0
2024-02-07	$14.31	$14.31	$14.31	$14.31	$14.31	0
2024-02-06	$14.31	$14.31	$14.31	$14.31	$14.31	0
2024-02-05	$14.31	$14.31	$14.31	$14.31	$14.31	0
2024-02-02	$14.31	$14.31	$14.31	$14.31	$14.31	1,727
2024-02-01	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-31	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-30	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-29	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-26	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-25	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-24	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-23	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-22	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-19	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-18	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-17	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-16	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-12	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-11	$14.47	$14.47	$14.47	$14.47	$14.47	0
2024-01-10	$14.47	$14.47	$14.47	$14.47	$14.47	319
2024-01-09	$14.32	$14.32	$14.32	$14.32	$14.32	0
2024-01-08	$14.32	$14.32	$14.32	$14.32	$14.32	0
2024-01-05	$14.32	$14.32	$14.32	$14.32	$14.32	0
2024-01-04	$14.32	$14.32	$14.32	$14.32	$14.32	0
2024-01-03	$14.32	$14.32	$14.32	$14.32	$14.32	0
2024-01-02	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-12-29	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-12-28	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-12-27	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-12-26	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-12-22	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-12-21	$14.32	$14.32	$14.32	$14.32	$14.32	686
2023-12-20	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-12-19	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-12-18	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-12-15	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-12-14	$14.32	$14.32	$14.32	$14.32	$14.32	2,612
2023-12-13	$14.11	$14.11	$14.10	$14.10	$14.10	27,137
2023-12-12	$13.83	$13.83	$13.83	$13.83	$13.83	0
2023-12-11	$13.83	$13.83	$13.83	$13.83	$13.83	0
2023-12-08	$13.83	$13.83	$13.83	$13.83	$13.83	0
2023-12-07	$13.83	$13.83	$13.83	$13.83	$13.83	0
2023-12-06	$13.83	$13.83	$13.83	$13.83	$13.83	0
2023-12-05	$13.83	$13.83	$13.83	$13.83	$13.83	0
2023-12-04	$13.83	$13.83	$13.83	$13.83	$13.83	0
2023-12-01	$13.83	$13.83	$13.83	$13.83	$13.83	0
2023-11-30	$13.86	$13.86	$13.83	$13.83	$13.83	8,470
2023-11-29	$14.08	$14.08	$14.08	$14.08	$14.08	240
2023-11-28	$13.81	$13.81	$13.81	$13.81	$13.81	0
2023-11-27	$13.81	$13.81	$13.81	$13.81	$13.81	0
2023-11-24	$13.81	$13.81	$13.81	$13.81	$13.81	0
2023-11-22	$13.81	$13.81	$13.81	$13.81	$13.81	0
2023-11-21	$13.81	$13.81	$13.81	$13.81	$13.81	0
2023-11-20	$13.81	$13.81	$13.81	$13.81	$13.81	0
2023-11-17	$13.81	$13.81	$13.81	$13.81	$13.81	0
2023-11-16	$13.81	$13.81	$13.81	$13.81	$13.81	8,470
2023-11-15	$13.89	$13.89	$13.89	$13.89	$13.89	0
2023-11-14	$13.89	$13.89	$13.89	$13.89	$13.89	3,510
2023-11-13	$13.39	$13.39	$13.39	$13.39	$13.39	0
2023-11-10	$13.39	$13.39	$13.39	$13.39	$13.39	0
2023-11-09	$13.39	$13.39	$13.39	$13.39	$13.39	0
2023-11-08	$13.39	$13.39	$13.39	$13.39	$13.39	55,256
2023-11-07	$13.53	$13.53	$13.53	$13.53	$13.53	0
2023-11-06	$13.53	$13.53	$13.53	$13.53	$13.53	0
2023-11-03	$13.53	$13.53	$13.53	$13.53	$13.53	734
2023-11-02	$13.18	$13.18	$13.18	$13.18	$13.18	550
2023-11-01	$12.84	$12.84	$12.84	$12.84	$12.84	0
2023-10-31	$12.84	$12.84	$12.84	$12.84	$12.84	0
2023-10-30	$12.84	$12.84	$12.84	$12.84	$12.84	0
2023-10-27	$12.84	$12.84	$12.84	$12.84	$12.84	3,934
2023-10-26	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-25	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-24	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-23	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-20	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-19	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-18	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-17	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-16	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-13	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-12	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-11	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-10	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-09	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-06	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-05	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-04	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-03	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-10-02	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-09-29	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-09-28	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-09-27	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-09-26	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-09-25	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-09-22	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-09-21	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-09-20	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-09-19	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-09-18	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-09-15	$13.47	$13.47	$13.47	$13.47	$13.47	530,973
2023-09-14	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-09-13	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-09-12	$13.56	$13.56	$13.56	$13.56	$13.56	14,130
2023-09-11	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-09-08	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-09-07	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-09-06	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-09-05	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-09-01	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-08-31	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-08-30	$13.80	$13.80	$13.80	$13.80	$13.80	0
2023-08-29	$13.80	$13.80	$13.80	$13.80	$13.80	356
2023-08-28	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-25	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-24	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-23	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-22	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-21	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-18	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-17	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-16	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-15	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-14	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-11	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-10	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-09	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-08	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-07	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-04	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-03	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-02	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-08-01	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-31	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-28	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-27	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-26	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-25	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-24	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-21	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-20	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-19	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-18	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-17	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-14	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-13	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-12	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-11	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-10	$13.48	$13.48	$13.48	$13.48	$13.48	0
2023-07-07	$13.48	$13.48	$13.48	$13.48	$13.48	49,041
2023-07-06	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-07-05	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-07-03	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-30	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-29	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-28	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-27	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-26	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-23	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-22	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-21	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-20	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-16	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-15	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-14	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-13	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-12	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-09	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-08	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-07	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-06	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-05	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-02	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-06-01	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-05-31	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-05-30	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-05-26	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-05-25	$13.56	$13.56	$13.56	$13.56	$13.56	0
2023-05-24	$13.56	$13.56	$13.56	$13.56	$13.56	737
2023-05-23	$13.93	$13.93	$13.93	$13.93	$13.93	0
2023-05-22	$13.93	$13.93	$13.93	$13.93	$13.93	0
2023-05-19	$13.93	$13.93	$13.93	$13.93	$13.93	0
2023-05-18	$13.93	$13.93	$13.93	$13.93	$13.93	0
2023-05-17	$13.93	$13.93	$13.93	$13.93	$13.93	0
2023-05-16	$13.93	$13.93	$13.93	$13.93	$13.93	1,815
2023-05-15	$14.03	$14.03	$14.03	$14.03	$14.03	0
2023-05-12	$14.03	$14.03	$14.03	$14.03	$14.03	0
2023-05-11	$14.03	$14.03	$14.03	$14.03	$14.03	0
2023-05-10	$14.03	$14.03	$14.03	$14.03	$14.03	0
2023-05-09	$14.03	$14.03	$14.03	$14.03	$14.03	56,774
2023-05-08	$13.95	$13.95	$13.95	$13.95	$13.95	0
2023-05-05	$13.95	$13.95	$13.95	$13.95	$13.95	0
2023-05-04	$13.95	$13.95	$13.95	$13.95	$13.95	0
2023-05-03	$13.95	$13.95	$13.95	$13.95	$13.95	0
2023-05-02	$13.95	$13.95	$13.95	$13.95	$13.95	0
2023-05-01	$13.95	$13.95	$13.95	$13.95	$13.95	369,000
2023-04-28	$14.12	$14.12	$14.12	$14.12	$14.12	0
2023-04-27	$14.12	$14.12	$14.12	$14.12	$14.12	0
2023-04-25	$14.12	$14.12	$14.12	$14.12	$14.12	0
2023-04-24	$14.12	$14.12	$14.12	$14.12	$14.12	0
2023-04-21	$14.12	$14.12	$14.12	$14.12	$14.12	0
2023-04-20	$14.12	$14.12	$14.12	$14.12	$14.12	0
2023-04-19	$14.12	$14.12	$14.12	$14.12	$14.12	0
2023-04-18	$14.12	$14.12	$14.12	$14.12	$14.12	0
2023-04-17	$14.12	$14.12	$14.12	$14.12	$14.12	0
2023-04-14	$14.12	$14.12	$14.12	$14.12	$14.12	0
2023-04-13	$14.12	$14.12	$14.12	$14.12	$14.12	736
2023-04-12	$13.57	$13.57	$13.57	$13.57	$13.57	0
2023-04-11	$13.57	$13.57	$13.57	$13.57	$13.57	0
2023-04-10	$13.57	$13.57	$13.57	$13.57	$13.57	0
2023-04-06	$13.57	$13.57	$13.57	$13.57	$13.57	0
2023-04-05	$13.57	$13.57	$13.57	$13.57	$13.57	21,978
2023-04-04	$13.65	$13.65	$13.65	$13.65	$13.65	0
2023-04-03	$13.65	$13.65	$13.65	$13.65	$13.65	1,443
2023-03-31	$13.72	$13.72	$13.72	$13.72	$13.72	525
2023-03-30	$13.59	$13.59	$13.59	$13.59	$13.59	2,879
2023-03-29	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-28	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-27	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-24	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-23	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-22	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-21	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-20	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-17	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-16	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-15	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-14	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-13	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-10	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-09	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-08	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-07	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-06	$14.54	$14.54	$14.54	$14.54	$14.54	64
2023-03-03	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-02	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-03-01	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-28	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-27	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-24	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-23	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-22	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-21	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-17	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-16	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-15	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-14	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-13	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-10	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-09	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-08	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-07	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-06	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-03	$14.54	$14.54	$14.54	$14.54	$14.54	0
2023-02-02	$14.49	$14.49	$14.49	$14.49	$14.49	17,543
2023-02-01	$14.49	$14.49	$14.49	$14.49	$14.49	0
2023-01-31	$14.49	$14.49	$14.49	$14.49	$14.49	0
2023-01-30	$14.49	$14.49	$14.49	$14.49	$14.49	0
2023-01-27	$14.49	$14.49	$14.49	$14.49	$14.49	0
2023-01-26	$14.49	$14.49	$14.49	$14.49	$14.49	0
2023-01-25	$14.25	$14.25	$14.25	$14.25	$14.25	945
2023-01-24	$14.25	$14.25	$14.25	$14.25	$14.25	0
2023-01-23	$14.25	$14.25	$14.25	$14.25	$14.25	0
2023-01-20	$14.25	$14.25	$14.25	$14.25	$14.25	0
2023-01-19	$14.20	$14.25	$14.20	$14.25	$14.25	945
2023-01-18	$14.23	$14.23	$14.23	$14.23	$14.23	2,718
2023-01-17	$13.99	$13.99	$13.99	$13.99	$13.99	0
2023-01-13	$13.99	$13.99	$13.99	$13.99	$13.99	0
2023-01-12	$13.99	$13.99	$13.99	$13.99	$13.99	0
2023-01-11	$13.99	$13.99	$13.99	$13.99	$13.99	305
2023-01-10	$13.39	$13.39	$13.39	$13.39	$13.39	0
2023-01-09	$13.39	$13.39	$13.39	$13.39	$13.39	0
2023-01-06	$13.39	$13.39	$13.39	$13.39	$13.39	0
2023-01-05	$13.39	$13.39	$13.39	$13.39	$13.39	0
2023-01-04	$13.39	$13.39	$13.39	$13.39	$13.39	0
2023-01-03	$13.39	$13.39	$13.39	$13.39	$13.39	810
2022-12-30	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-29	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-28	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-27	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-23	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-22	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-21	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-20	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-19	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-16	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-15	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-14	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-13	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-12	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-09	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-08	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-07	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-06	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-05	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-02	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-12-01	$13.29	$13.29	$13.29	$13.29	$13.29	0
2022-11-30	$13.29	$13.29	$13.29	$13.29	$13.29	341
2022-11-29	$13.19	$13.19	$13.19	$13.19	$13.19	0
2022-11-28	$13.19	$13.19	$13.19	$13.19	$13.19	1,400
2022-11-25	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-11-23	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-11-22	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-11-21	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-11-18	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-11-17	$13.27	$13.27	$13.27	$13.27	$13.27	0
2022-11-16	$13.27	$13.27	$13.27	$13.27	$13.27	12,834
2022-11-15	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-11-14	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-11-11	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-11-10	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-11-09	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-11-08	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-11-07	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-11-04	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-11-03	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-11-02	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-11-01	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-10-31	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-10-28	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-10-27	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-10-26	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-10-25	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-10-24	$12.70	$12.70	$12.70	$12.70	$12.70	0
2022-10-21	$12.70	$12.70	$12.70	$12.70	$12.70	208
2022-10-20	$12.73	$12.73	$12.73	$12.73	$12.73	0
2022-10-19	$12.73	$12.73	$12.73	$12.73	$12.73	0
2022-10-18	$12.73	$12.73	$12.73	$12.73	$12.73	0
2022-10-17	$12.73	$12.73	$12.73	$12.73	$12.73	13,333
2022-10-14	$12.45	$12.45	$12.45	$12.45	$12.45	0
2022-10-13	$12.45	$12.45	$12.45	$12.45	$12.45	0
2022-10-12	$12.45	$12.45	$12.45	$12.45	$12.45	0
2022-10-11	$12.45	$12.45	$12.45	$12.45	$12.45	0
2022-10-10	$12.45	$12.45	$12.45	$12.45	$12.45	0
2022-10-07	$12.45	$12.45	$12.45	$12.45	$12.45	0
2022-10-06	$12.45	$12.45	$12.45	$12.45	$12.45	0
2022-10-05	$12.45	$12.45	$12.45	$12.45	$12.45	0
2022-10-04	$12.45	$12.45	$12.45	$12.45	$12.45	0
2022-10-03	$12.45	$12.45	$12.45	$12.45	$12.45	0
2022-09-30	$12.45	$12.45	$12.45	$12.45	$12.45	29,279
2022-09-29	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-28	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-27	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-26	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-23	$14.12	$14.12	$14.12	$14.12	$14.12	251,936
2022-09-22	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-21	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-20	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-19	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-16	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-15	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-14	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-13	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-12	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-09	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-08	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-07	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-06	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-02	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-09-01	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-08-31	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-08-30	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-08-29	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-08-26	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-08-25	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-08-24	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-08-23	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-08-22	$14.12	$14.12	$14.12	$14.12	$14.12	4,924
2022-08-19	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-18	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-17	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-16	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-15	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-12	$14.40	$14.40	$14.40	$14.40	$14.40	0
2022-08-11	$14.40	$14.40	$14.40	$14.40	$14.40	750
2022-08-10	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-08-09	$14.12	$14.12	$14.12	$14.12	$14.12	0
2022-08-08	$14.12	$14.12	$14.12	$14.12	$14.12	1,377
2022-08-05	$13.66	$13.66	$13.66	$13.66	$13.66	0
2022-08-04	$13.66	$13.66	$13.66	$13.66	$13.66	0
2022-08-03	$13.66	$13.66	$13.66	$13.66	$13.66	1,475
2022-08-02	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-08-01	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-07-29	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-07-28	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-07-27	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-07-26	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-07-25	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-07-22	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-07-21	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-07-20	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-07-19	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-07-18	$13.31	$13.31	$13.31	$13.31	$13.31	0
2022-07-15	$13.31	$13.31	$13.31	$13.31	$13.31	1,070
2022-07-14	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-07-13	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-07-12	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-07-11	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-07-08	$14.25	$14.25	$14.25	$14.25	$14.25	0
2022-07-07	$14.21	$14.25	$14.21	$14.25	$14.25	225,000
2022-07-06	$13.88	$13.88	$13.88	$13.88	$13.88	0
2022-07-05	$13.88	$13.88	$13.88	$13.88	$13.88	4,100
2022-07-01	$14.30	$14.31	$14.30	$14.31	$14.31	3,150
2022-06-30	$16.73	$16.73	$16.73	$16.73	$16.73	18,468
2022-06-29	$16.73	$16.73	$16.73	$16.73	$16.73	0
2022-06-28	$16.73	$16.73	$16.73	$16.73	$16.73	0
2022-06-27	$16.73	$16.73	$16.73	$16.73	$16.73	0
2022-06-24	$16.73	$16.73	$16.73	$16.73	$16.73	0
2022-06-23	$16.73	$16.73	$16.73	$16.73	$16.73	0
2022-06-22	$16.73	$16.73	$16.73	$16.73	$16.73	0
2022-06-21	$16.73	$16.73	$16.73	$16.73	$16.73	0
2022-06-17	$16.73	$16.73	$16.73	$16.73	$16.73	0
2022-06-16	$16.73	$16.73	$16.73	$16.73	$16.73	0
2022-06-15	$16.73	$16.73	$16.73	$16.73	$16.30	0
2022-06-14	$16.73	$16.73	$16.73	$16.73	$16.30	0
2022-06-13	$16.73	$16.73	$16.73	$16.73	$16.30	0
2022-06-10	$16.73	$16.73	$16.73	$16.73	$16.30	0
2022-06-09	$16.73	$16.73	$16.73	$16.73	$16.30	0
2022-06-08	$16.73	$16.73	$16.73	$16.73	$16.30	0
2022-06-07	$16.73	$16.73	$16.73	$16.73	$16.30	0
2022-06-06	$16.73	$16.73	$16.73	$16.73	$16.30	0
2022-06-03	$16.73	$16.73	$16.73	$16.73	$16.30	0
2022-06-02	$16.73	$16.73	$16.73	$16.73	$16.30	0
2022-06-01	$16.73	$16.73	$16.73	$16.73	$16.30	0
2022-05-31	$16.73	$16.73	$16.73	$16.73	$16.30	0
2022-05-27	$16.73	$16.73	$16.73	$16.73	$16.30	170
2022-05-26	$16.66	$16.66	$16.66	$16.66	$16.23	187
2022-05-25	$16.70	$16.75	$16.70	$16.75	$16.32	930
2022-05-24	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-23	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-20	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-19	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-18	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-17	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-16	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-13	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-12	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-11	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-10	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-09	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-06	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-05	$16.83	$16.83	$16.83	$16.83	$16.40	0
2022-05-04	$16.50	$16.50	$16.50	$16.50	$16.07	400
2022-05-03	$16.50	$16.50	$16.50	$16.50	$16.07	0
2022-05-02	$16.50	$16.50	$16.50	$16.50	$16.07	0
2022-04-29	$16.50	$16.50	$16.50	$16.50	$16.07	0
2022-04-28	$16.50	$16.50	$16.50	$16.50	$16.07	0
2022-04-27	$16.50	$16.50	$16.50	$16.50	$16.07	0
2022-04-26	$18.82	$18.82	$18.82	$18.82	$18.33	1,377
2022-04-25	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-22	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-21	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-20	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-19	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-18	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-14	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-13	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-12	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-11	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-08	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-07	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-06	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-05	$18.82	$18.82	$18.82	$18.82	$18.33	0
2022-04-04	$18.82	$18.82	$18.82	$18.82	$18.33	1,377
2022-04-01	$17.98	$17.98	$17.98	$17.98	$17.51	0
2022-03-31	$17.98	$17.98	$17.98	$17.98	$17.51	0
2022-03-30	$17.98	$17.98	$17.98	$17.98	$17.51	0
2022-03-29	$17.98	$17.98	$17.98	$17.98	$17.51	0
2022-03-28	$17.98	$17.98	$17.98	$17.98	$17.51	0
2022-03-25	$17.38	$17.38	$17.38	$17.38	$16.93	992
2022-03-24	$17.38	$17.38	$17.38	$17.38	$16.93	0
2022-03-23	$17.38	$17.38	$17.38	$17.38	$16.93	0
2022-03-22	$17.38	$17.38	$17.38	$17.38	$16.93	0
2022-03-21	$17.38	$17.38	$17.38	$17.38	$16.93	0
2022-03-18	$17.65	$17.65	$17.65	$17.65	$17.19	1,400
2022-03-17	$17.65	$17.65	$17.65	$17.65	$17.19	0
2022-03-16	$17.65	$17.65	$17.65	$17.65	$17.19	0
2022-03-15	$17.65	$17.65	$17.65	$17.65	$17.19	0
2022-03-14	$17.65	$17.65	$17.65	$17.65	$17.19	0
2022-03-11	$17.65	$17.65	$17.65	$17.65	$17.19	1,400
2022-03-10	$18.01	$18.01	$18.01	$18.01	$17.54	0
2022-03-09	$18.01	$18.01	$18.01	$18.01	$17.54	0
2022-03-08	$18.01	$18.01	$18.01	$18.01	$17.54	0
2022-03-07	$18.01	$18.01	$18.01	$18.01	$17.54	0
2022-03-04	$18.01	$18.01	$18.01	$18.01	$17.54	565
2022-03-03	$19.75	$19.75	$19.75	$19.75	$19.24	0
2022-03-02	$19.75	$19.75	$19.75	$19.75	$19.24	0
2022-03-01	$19.75	$19.75	$19.75	$19.75	$19.24	0
2022-02-28	$19.75	$19.75	$19.75	$19.75	$19.24	0
2022-02-25	$19.75	$19.75	$19.75	$19.75	$19.24	0
2022-02-24	$19.75	$19.75	$19.75	$19.75	$19.24	150
2022-02-23	$21.19	$21.19	$21.19	$21.19	$20.64	319
2022-02-22	$22.15	$22.15	$22.15	$22.15	$21.58	0
2022-02-18	$22.15	$22.15	$22.15	$22.15	$21.58	0
2022-02-17	$22.15	$22.15	$22.15	$22.15	$21.58	249
2022-02-16	$22.04	$22.04	$22.04	$22.04	$21.47	0
2022-02-15	$22.04	$22.04	$22.04	$22.04	$21.47	0
2022-02-14	$22.04	$22.04	$22.04	$22.04	$21.47	0
2022-02-11	$22.04	$22.04	$22.04	$22.04	$21.47	0
2022-02-10	$22.04	$22.04	$22.04	$22.04	$21.47	0
2022-02-09	$22.04	$22.04	$22.04	$22.04	$21.47	478
2022-02-08	$21.40	$21.40	$21.40	$21.40	$20.85	0
2022-02-07	$21.40	$21.40	$21.40	$21.40	$20.85	470
2022-02-04	$21.41	$21.41	$21.41	$21.41	$20.86	0
2022-02-03	$21.41	$21.41	$21.41	$21.41	$20.86	0
2022-02-02	$21.41	$21.41	$21.41	$21.41	$20.86	0
2022-02-01	$21.41	$21.41	$21.41	$21.41	$20.86	0
2022-01-31	$21.41	$21.41	$21.41	$21.41	$20.86	0
2022-01-28	$21.41	$21.41	$21.41	$21.41	$20.86	0
2022-01-27	$21.41	$21.41	$21.41	$21.41	$20.86	0
2022-01-26	$21.41	$21.41	$21.41	$21.41	$20.86	0
2022-01-25	$21.41	$21.41	$21.41	$21.41	$20.86	0
2022-01-24	$21.41	$21.41	$21.41	$21.41	$20.86	0
2022-01-21	$21.41	$21.41	$21.41	$21.41	$20.86	300
2022-01-20	$21.22	$21.22	$21.22	$21.22	$20.67	0
2022-01-19	$21.22	$21.22	$21.22	$21.22	$20.67	0
2022-01-18	$21.22	$21.22	$21.22	$21.22	$20.67	100
2022-01-14	$20.76	$20.76	$20.76	$20.76	$20.22	0
2022-01-13	$20.76	$20.76	$20.76	$20.76	$20.22	0
2022-01-12	$20.76	$20.76	$20.76	$20.76	$20.22	0
2022-01-11	$20.76	$20.76	$20.76	$20.76	$20.22	0
2022-01-10	$20.76	$20.76	$20.76	$20.76	$20.22	60
2022-01-07	$20.76	$20.76	$20.76	$20.76	$20.22	0
2022-01-06	$20.76	$20.76	$20.76	$20.76	$20.22	25
2022-01-05	$20.76	$20.76	$20.76	$20.76	$20.22	0
2022-01-04	$20.76	$20.76	$20.76	$20.76	$20.22	0
2022-01-03	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-31	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-30	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-29	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-28	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-27	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-23	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-22	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-21	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-20	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-17	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-16	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-15	$20.76	$20.76	$20.76	$20.76	$20.22	0
2021-12-14	$20.74	$20.79	$20.74	$20.76	$20.22	24,256
2021-12-13	$20.70	$20.70	$20.70	$20.70	$20.17	2,911
2021-12-10	$21.07	$21.07	$21.03	$21.03	$20.49	15,845
2021-12-09	$21.00	$21.00	$21.00	$21.00	$20.45	0
2021-12-08	$21.00	$21.00	$21.00	$21.00	$20.45	0
2021-12-07	$21.00	$21.00	$21.00	$21.00	$20.45	0
2021-12-06	$21.00	$21.00	$21.00	$21.00	$20.45	0
2021-12-03	$21.00	$21.00	$21.00	$21.00	$20.45	0
2021-12-02	$20.76	$21.00	$20.76	$21.00	$20.45	144,140
2021-12-01	$20.83	$20.83	$20.83	$20.83	$20.29	1,100
2021-11-30	$20.53	$20.53	$20.53	$20.53	$19.99	100
2021-11-29	$20.24	$20.24	$20.24	$20.24	$19.72	0
2021-11-26	$20.24	$20.24	$20.24	$20.24	$19.72	1,640
2021-11-24	$21.48	$21.48	$21.48	$21.48	$20.93	0
2021-11-23	$21.48	$21.48	$21.48	$21.48	$20.93	0
2021-11-22	$21.48	$21.48	$21.48	$21.48	$20.93	0
2021-11-19	$21.48	$21.48	$21.48	$21.48	$20.93	0
2021-11-18	$21.48	$21.48	$21.48	$21.48	$20.93	0
2021-11-17	$21.48	$21.48	$21.48	$21.48	$20.93	0
2021-11-16	$21.48	$21.48	$21.48	$21.48	$20.93	0
2021-11-15	$21.48	$21.48	$21.48	$21.48	$20.93	0
2021-11-12	$21.48	$21.48	$21.48	$21.48	$20.93	125
2021-11-11	$21.48	$21.48	$21.48	$21.48	$20.93	0
2021-11-10	$21.48	$21.48	$21.48	$21.48	$20.93	0
2021-11-09	$21.37	$21.37	$21.37	$21.37	$20.81	115
2021-11-08	$21.37	$21.37	$21.37	$21.37	$20.81	0
2021-11-05	$21.37	$21.37	$21.37	$21.37	$20.81	0
2021-11-04	$21.37	$21.37	$21.37	$21.37	$20.81	115
2021-11-03	$21.85	$21.85	$21.85	$21.85	$21.29	0
2021-11-02	$21.85	$21.85	$21.85	$21.85	$21.29	0
2021-11-01	$21.85	$21.85	$21.85	$21.85	$21.29	0
2021-10-29	$21.85	$21.85	$21.85	$21.85	$21.29	0
2021-10-28	$21.85	$21.85	$21.85	$21.85	$21.29	46
2021-10-27	$21.85	$21.85	$21.85	$21.85	$21.29	0
2021-10-26	$21.85	$21.85	$21.85	$21.85	$21.29	458
2021-10-25	$21.83	$21.83	$21.83	$21.83	$21.27	0
2021-10-22	$21.83	$21.83	$21.83	$21.83	$21.27	0
2021-10-21	$21.83	$21.83	$21.83	$21.83	$21.27	0
2021-10-20	$21.83	$21.83	$21.83	$21.83	$21.27	0
2021-10-19	$21.83	$21.83	$21.83	$21.83	$21.27	0
2021-10-18	$21.83	$21.83	$21.83	$21.83	$21.27	0
2021-10-15	$21.83	$21.83	$21.83	$21.83	$21.27	0
2021-10-14	$21.83	$21.83	$21.83	$21.83	$21.27	0
2021-10-13	$21.83	$21.83	$21.83	$21.83	$21.27	0
2021-10-12	$21.83	$21.83	$21.83	$21.83	$21.27	0
2021-10-11	$21.83	$21.83	$21.83	$21.83	$21.27	0
2021-10-08	$21.82	$21.83	$21.82	$21.83	$21.27	49,759
2021-10-07	$21.29	$21.29	$21.29	$21.29	$20.74	0
2021-10-06	$21.29	$21.29	$21.29	$21.29	$20.74	75
2021-10-05	$21.29	$21.29	$21.29	$21.29	$20.74	0
2021-10-04	$21.29	$21.29	$21.29	$21.29	$20.74	1,665
2021-10-01	$21.33	$21.33	$21.33	$21.33	$20.78	0
2021-09-30	$21.33	$21.33	$21.33	$21.33	$20.78	0
2021-09-29	$21.33	$21.33	$21.33	$21.33	$20.78	43,768
2021-09-28	$21.46	$21.50	$21.46	$21.50	$20.94	45,397
2021-09-27	$22.49	$22.49	$22.49	$22.49	$21.91	0
2021-09-24	$22.49	$22.49	$22.49	$22.49	$21.91	0
2021-09-23	$22.49	$22.49	$22.49	$22.49	$21.91	0
2021-09-22	$22.49	$22.49	$22.49	$22.49	$21.91	0
2021-09-21	$22.49	$22.49	$22.49	$22.49	$21.91	0
2021-09-20	$22.49	$22.49	$22.49	$22.49	$21.91	13,500
2021-09-17	$22.49	$22.49	$22.49	$22.49	$21.91	0
2021-09-16	$22.49	$22.49	$22.49	$22.49	$21.91	0
2021-09-15	$22.49	$22.49	$22.49	$22.49	$21.91	0
2021-09-14	$22.49	$22.49	$22.49	$22.49	$21.91	0
2021-09-13	$22.44	$22.49	$22.44	$22.49	$21.91	1,294
2021-09-10	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-09-09	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-09-08	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-09-07	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-09-03	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-09-02	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-09-01	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-31	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-30	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-27	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-26	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-25	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-24	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-23	$21.26	$21.26	$21.26	$21.26	$20.71	350
2021-08-20	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-19	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-18	$21.26	$21.26	$21.26	$21.26	$20.71	555
2021-08-17	$21.20	$21.20	$21.20	$21.20	$20.65	0
2021-08-16	$21.20	$21.20	$21.20	$21.20	$20.65	0
2021-08-13	$21.20	$21.20	$21.20	$21.20	$20.65	0
2021-08-12	$21.20	$21.20	$21.20	$21.20	$20.65	0
2021-08-11	$21.20	$21.20	$21.20	$21.20	$20.65	0
2021-08-10	$21.20	$21.20	$21.20	$21.20	$20.65	181
2021-08-09	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-06	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-05	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-04	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-03	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-08-02	$21.26	$21.26	$21.26	$21.26	$20.71	0
2021-07-30	$21.26	$21.26	$21.26	$21.26	$20.71	7,413
2021-07-29	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-28	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-27	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-26	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-23	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-22	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-21	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-20	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-19	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-16	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-15	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-14	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-13	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-12	$21.17	$21.17	$21.17	$21.17	$20.62	3
2021-07-09	$21.17	$21.17	$21.17	$21.17	$20.62	0
2021-07-08	$21.17	$21.17	$21.17	$21.17	$20.62	145
2021-07-07	$21.70	$21.70	$21.70	$21.70	$21.14	0
2021-07-06	$21.70	$21.70	$21.70	$21.70	$21.14	0
2021-07-02	$21.70	$21.70	$21.70	$21.70	$21.14	0
2021-07-01	$21.70	$21.70	$21.70	$21.70	$21.14	0
2021-06-30	$21.70	$21.70	$21.70	$21.70	$21.14	0
2021-06-29	$21.70	$21.70	$21.70	$21.70	$21.14	0
2021-06-28	$21.70	$21.70	$21.70	$21.70	$21.14	0
2021-06-25	$21.70	$21.70	$21.70	$21.70	$21.14	275
2021-06-24	$22.68	$22.68	$22.68	$22.68	$22.09	0
2021-06-23	$22.68	$22.68	$22.68	$22.68	$22.09	0
2021-06-22	$22.68	$22.68	$22.68	$22.68	$22.09	0
2021-06-21	$22.68	$22.68	$22.68	$22.68	$22.09	0
2021-06-18	$22.68	$22.68	$22.68	$22.68	$22.09	0
2021-06-17	$22.68	$22.68	$22.68	$22.68	$22.09	0
2021-06-16	$22.68	$22.68	$22.68	$22.68	$22.09	0
2021-06-15	$22.68	$22.68	$22.68	$22.68	$22.09	5,248
2021-06-14	$22.70	$22.70	$22.70	$22.70	$22.11	0
2021-06-11	$22.70	$22.70	$22.70	$22.70	$22.11	26
2021-06-10	$22.70	$22.70	$22.70	$22.70	$22.11	0
2021-06-09	$22.70	$22.70	$22.70	$22.70	$22.11	88
2021-06-08	$22.70	$22.70	$22.70	$22.70	$22.11	0
2021-06-07	$22.70	$22.70	$22.70	$22.70	$22.11	0
2021-06-04	$22.69	$22.70	$22.69	$22.70	$22.11	15,977
2021-06-03	$21.80	$21.80	$21.80	$21.80	$21.24	0
2021-06-02	$21.80	$21.80	$21.80	$21.80	$21.24	0
2021-06-01	$21.80	$21.80	$21.80	$21.80	$21.24	0
2021-05-28	$21.80	$21.80	$21.80	$21.80	$21.24	5,834
2021-05-27	$21.80	$21.80	$21.80	$21.80	$21.24	0
2021-05-26	$21.80	$21.80	$21.80	$21.80	$21.24	0
2021-05-25	$21.80	$21.80	$21.80	$21.80	$21.24	0
2021-05-24	$21.80	$21.80	$21.80	$21.80	$21.24	1,017
2021-05-21	$21.80	$21.80	$21.80	$21.80	$21.24	0
2021-05-20	$21.80	$21.80	$21.80	$21.80	$21.24	0
2021-05-19	$21.80	$21.80	$21.80	$21.80	$21.24	0
2021-05-18	$21.80	$21.80	$21.80	$21.80	$21.24	0
2021-05-17	$21.80	$21.80	$21.80	$21.80	$21.24	500
2021-05-14	$22.09	$22.09	$22.09	$22.09	$21.52	0
2021-05-13	$22.09	$22.09	$22.09	$22.09	$21.52	0
2021-05-12	$22.09	$22.09	$22.09	$22.09	$21.52	67
2021-05-11	$22.09	$22.09	$22.09	$22.09	$21.52	1,190
2021-05-10	$22.28	$22.28	$22.28	$22.28	$21.70	396
2021-05-07	$22.05	$22.05	$22.05	$22.05	$21.48	0
2021-05-06	$22.05	$22.05	$22.05	$22.05	$21.48	860
2021-05-05	$22.00	$22.00	$22.00	$22.00	$21.43	0
2021-05-04	$22.00	$22.00	$22.00	$22.00	$21.43	0
2021-05-03	$22.00	$22.00	$22.00	$22.00	$21.43	0
2021-04-30	$22.00	$22.00	$22.00	$22.00	$21.43	0
2021-04-29	$22.00	$22.00	$22.00	$22.00	$21.43	0
2021-04-28	$22.00	$22.00	$22.00	$22.00	$21.43	0
2021-04-27	$22.00	$22.00	$22.00	$22.00	$21.43	0
2021-04-26	$22.00	$22.00	$22.00	$22.00	$21.43	0
2021-04-23	$22.00	$22.00	$22.00	$22.00	$21.43	0
2021-04-22	$22.00	$22.00	$22.00	$22.00	$21.43	0
2021-04-21	$22.00	$22.00	$22.00	$22.00	$21.43	506
2021-04-20	$21.78	$21.78	$21.78	$21.78	$21.21	1,286
2021-04-19	$21.40	$21.40	$21.40	$21.40	$20.84	93
2021-04-16	$21.40	$21.40	$21.40	$21.40	$20.84	0
2021-04-15	$21.40	$21.40	$21.40	$21.40	$20.84	0
2021-04-14	$21.40	$21.40	$21.40	$21.40	$20.84	704
2021-04-13	$21.33	$21.33	$21.33	$21.33	$20.77	0
2021-04-12	$21.33	$21.33	$21.33	$21.33	$20.77	0
2021-04-09	$21.33	$21.33	$21.33	$21.33	$20.77	891
2021-04-08	$21.97	$21.97	$21.97	$21.97	$21.40	6,700
2021-04-07	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-04-06	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-04-05	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-04-01	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-03-31	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-03-30	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-03-29	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-03-26	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-03-25	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-03-24	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-03-23	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-03-22	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-03-19	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-03-18	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-03-17	$21.97	$21.97	$21.97	$21.97	$21.40	0
2021-03-16	$21.97	$21.97	$21.97	$21.97	$21.40	1,276
2021-03-15	$21.81	$21.81	$21.81	$21.81	$21.24	1,727
2021-03-12	$21.39	$21.39	$21.39	$21.39	$20.83	0
2021-03-11	$21.39	$21.39	$21.39	$21.39	$20.83	0
2021-03-10	$21.39	$21.39	$21.39	$21.39	$20.83	700
2021-03-09	$21.27	$21.27	$21.27	$21.27	$20.72	2,632
2021-03-08	$21.51	$21.51	$21.51	$21.51	$20.95	0
2021-03-05	$21.51	$21.51	$21.51	$21.51	$20.95	0
2021-03-04	$21.51	$21.51	$21.51	$21.51	$20.95	131
2021-03-03	$21.35	$21.35	$21.35	$21.35	$20.79	1,400
2021-03-02	$21.15	$21.25	$21.15	$21.25	$20.70	1,722
2021-03-01	$21.20	$21.20	$21.20	$21.20	$20.65	144
2021-02-26	$21.35	$21.35	$21.35	$21.35	$20.80	0
2021-02-25	$21.35	$21.35	$21.35	$21.35	$20.80	0
2021-02-24	$21.35	$21.35	$21.35	$21.35	$20.80	0
2021-02-23	$21.35	$21.35	$21.35	$21.35	$20.80	0
2021-02-22	$21.35	$21.35	$21.35	$21.35	$20.80	0
2021-02-19	$21.34	$21.35	$21.34	$21.35	$20.80	1,400
2021-02-18	$21.29	$21.29	$21.29	$21.29	$20.74	0
2021-02-17	$21.18	$21.29	$21.18	$21.29	$20.74	560
2021-02-16	$21.11	$21.11	$21.11	$21.11	$20.57	0
2021-02-12	$21.11	$21.11	$21.11	$21.11	$20.57	0
2021-02-11	$21.11	$21.11	$21.11	$21.11	$20.57	0
2021-02-10	$21.01	$21.01	$21.01	$21.01	$20.47	191
2021-02-09	$21.01	$21.01	$21.01	$21.01	$20.47	0
2021-02-08	$21.01	$21.01	$21.01	$21.01	$20.47	191
2021-02-05	$20.34	$20.34	$20.34	$20.34	$19.81	0
2021-02-04	$20.34	$20.34	$20.34	$20.34	$19.81	0
2021-02-03	$20.34	$20.34	$20.34	$20.34	$19.81	0
2021-02-02	$20.34	$20.34	$20.34	$20.34	$19.81	0
2021-02-01	$20.34	$20.34	$20.34	$20.34	$19.81	0
2021-01-29	$20.34	$20.34	$20.34	$20.34	$19.81	0
2021-01-28	$20.34	$20.34	$20.34	$20.34	$19.81	1,220
2021-01-27	$20.67	$20.67	$20.67	$20.67	$20.14	0
2021-01-26	$20.67	$20.67	$20.67	$20.67	$20.14	3,580
2021-01-25	$21.04	$21.04	$21.04	$21.04	$20.50	0
2021-01-22	$21.04	$21.04	$21.04	$21.04	$20.50	0
2021-01-21	$21.04	$21.04	$21.04	$21.04	$20.50	0
2021-01-20	$21.04	$21.04	$21.04	$21.04	$20.50	0
2021-01-19	$21.04	$21.04	$21.04	$21.04	$20.50	927
2021-01-15	$20.95	$20.95	$20.95	$20.95	$20.40	1,180
2021-01-14	$21.20	$21.20	$21.20	$21.20	$20.65	4,106
2021-01-13	$21.00	$21.00	$20.99	$20.99	$20.45	615
2021-01-12	$20.75	$20.75	$20.75	$20.75	$20.21	0
2021-01-11	$20.75	$20.75	$20.75	$20.75	$20.21	191
2021-01-08	$20.83	$20.88	$20.83	$20.88	$20.34	3,436
2021-01-07	$20.55	$20.55	$20.55	$20.55	$20.02	0
2021-01-06	$20.55	$20.55	$20.55	$20.55	$20.02	0
2021-01-05	$20.55	$20.55	$20.55	$20.55	$20.02	0
2021-01-04	$20.55	$20.55	$20.55	$20.55	$20.02	0
2020-12-31	$20.55	$20.55	$20.55	$20.55	$20.02	0
2020-12-30	$20.55	$20.55	$20.55	$20.55	$20.02	1,480
2020-12-29	$20.66	$20.66	$20.49	$20.49	$19.96	13,994
2020-12-28	$20.15	$20.15	$20.15	$20.15	$19.63	800
2020-12-24	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-23	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-22	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-21	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-18	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-17	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-16	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-15	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-14	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-11	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-10	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-09	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-08	$18.67	$18.67	$18.67	$18.67	$18.19	1
2020-12-07	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-04	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-03	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-02	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-12-01	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-11-30	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-11-27	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-11-25	$18.67	$18.67	$18.67	$18.67	$18.19	0
2020-11-24	$18.67	$18.67	$18.67	$18.67	$18.19	300
2020-11-23	$18.70	$18.70	$18.67	$18.67	$18.19	19,518
2020-11-20	$18.59	$18.60	$18.59	$18.60	$18.12	7,442
2020-11-19	$18.62	$18.62	$18.62	$18.62	$18.14	292
2020-11-18	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-11-17	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-11-16	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-11-13	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-11-12	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-11-11	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-11-10	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-11-09	$16.07	$16.07	$16.07	$16.07	$15.66	1,789
2020-11-06	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-11-05	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-11-04	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-11-03	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-11-02	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-10-30	$16.07	$16.07	$16.07	$16.07	$15.66	0
2020-10-29	$16.07	$16.07	$16.07	$16.07	$15.66	4,953
2020-10-28	$16.99	$16.99	$16.99	$16.99	$16.55	0
2020-10-27	$16.99	$16.99	$16.99	$16.99	$16.55	0
2020-10-26	$16.99	$16.99	$16.99	$16.99	$16.55	2,335
2020-10-23	$16.87	$16.87	$16.87	$16.87	$16.44	0
2020-10-22	$16.87	$16.87	$16.87	$16.87	$16.44	3,125
2020-10-21	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-10-20	$16.15	$16.15	$16.15	$16.15	$15.73	5
2020-10-19	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-10-16	$16.15	$16.15	$16.15	$16.15	$15.73	1,117
2020-10-15	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-10-14	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-10-13	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-10-12	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-10-09	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-10-08	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-10-07	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-10-06	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-10-05	$16.15	$16.15	$16.15	$16.15	$15.73	2
2020-10-02	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-10-01	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-09-30	$16.15	$16.15	$16.15	$16.15	$15.73	0
2020-09-29	$16.15	$16.15	$16.15	$16.15	$15.73	467
2020-09-28	$15.95	$15.95	$15.95	$15.95	$15.54	0
2020-09-25	$15.95	$15.95	$15.95	$15.95	$15.54	1,158
2020-09-24	$17.00	$17.00	$17.00	$17.00	$16.56	0
2020-09-23	$17.00	$17.00	$17.00	$17.00	$16.56	0
2020-09-22	$17.00	$17.00	$17.00	$17.00	$16.56	0
2020-09-21	$17.00	$17.00	$17.00	$17.00	$16.56	0
2020-09-18	$17.00	$17.00	$17.00	$17.00	$16.56	5,478
2020-09-17	$17.45	$17.45	$17.45	$17.45	$17.00	1
2020-09-16	$17.45	$17.45	$17.45	$17.45	$17.00	5,500
2020-09-15	$17.09	$17.09	$17.09	$17.09	$16.65	0
2020-09-14	$17.09	$17.09	$17.09	$17.09	$16.65	0
2020-09-11	$17.09	$17.09	$17.09	$17.09	$16.65	0
2020-09-10	$17.09	$17.09	$17.09	$17.09	$16.65	0
2020-09-09	$17.09	$17.09	$17.09	$17.09	$16.65	0
2020-09-08	$17.09	$17.09	$17.09	$17.09	$16.65	0
2020-09-04	$17.09	$17.09	$17.09	$17.09	$16.65	0
2020-09-03	$17.35	$17.35	$17.09	$17.09	$16.65	2,064
2020-09-02	$17.43	$17.43	$17.43	$17.43	$16.98	962
2020-09-01	$17.60	$17.60	$17.60	$17.60	$17.15	174
2020-08-31	$17.50	$17.50	$17.50	$17.50	$17.05	378
2020-08-28	$17.68	$17.68	$17.68	$17.68	$17.23	194
2020-08-27	$17.80	$17.80	$17.80	$17.80	$17.34	0
2020-08-26	$17.80	$17.80	$17.80	$17.80	$17.34	59
2020-08-25	$17.80	$17.80	$17.80	$17.80	$17.34	0
2020-08-24	$17.80	$17.80	$17.80	$17.80	$17.34	0
2020-08-21	$17.80	$17.80	$17.80	$17.80	$17.34	0
2020-08-20	$17.80	$17.80	$17.80	$17.80	$17.34	0
2020-08-19	$17.80	$17.80	$17.80	$17.80	$17.34	0
2020-08-18	$17.80	$17.80	$17.80	$17.80	$17.34	0
2020-08-17	$17.80	$17.80	$17.80	$17.80	$17.34	0
2020-08-14	$17.80	$17.80	$17.80	$17.80	$17.34	0
2020-08-13	$17.80	$17.80	$17.80	$17.80	$17.34	786
2020-08-12	$17.71	$17.71	$17.71	$17.71	$17.26	0
2020-08-11	$17.71	$17.71	$17.71	$17.71	$17.26	31,140
2020-08-10	$17.46	$17.46	$17.46	$17.46	$17.01	0
2020-08-07	$17.46	$17.46	$17.46	$17.46	$17.01	0
2020-08-06	$17.46	$17.46	$17.46	$17.46	$17.01	3,587
2020-08-05	$17.45	$17.45	$17.45	$17.45	$17.00	0
2020-08-04	$17.45	$17.45	$17.45	$17.45	$17.00	0
2020-08-03	$17.45	$17.45	$17.45	$17.45	$17.00	0
2020-07-31	$17.45	$17.45	$17.45	$17.45	$17.00	4,593
2020-07-30	$17.85	$17.85	$17.85	$17.85	$17.39	0
2020-07-29	$17.85	$17.85	$17.85	$17.85	$17.39	2,228
2020-07-28	$17.81	$17.81	$17.81	$17.81	$17.35	0
2020-07-27	$17.81	$17.81	$17.81	$17.81	$17.35	0
2020-07-24	$17.90	$17.90	$17.81	$17.81	$17.35	1,732
2020-07-23	$17.84	$17.84	$17.84	$17.84	$17.38	1,985
2020-07-22	$17.90	$17.90	$17.90	$17.90	$17.44	168
2020-07-15	$17.23	$17.23	$17.23	$17.23	$16.78	9
2020-07-01	$17.23	$17.23	$17.23	$17.23	$16.78	96
2020-06-30	$17.23	$17.23	$17.23	$17.23	$16.78	6,398
2020-06-26	$17.20	$17.20	$17.20	$17.20	$16.76	2,253
2020-06-25	$17.16	$17.16	$17.16	$17.16	$16.72	891
2020-06-11	$17.80	$17.80	$17.80	$17.80	$17.34	900
2020-06-09	$18.63	$18.63	$18.63	$18.63	$18.14	439
2020-06-08	$18.63	$18.63	$18.63	$18.63	$18.14	2,011
2020-06-05	$18.63	$18.63	$18.63	$18.63	$18.14	2,156
2020-06-04	$18.19	$18.19	$18.11	$18.11	$17.64	1,335
2020-06-01	$17.24	$17.24	$17.24	$17.24	$16.79	48
2020-05-29	$17.23	$17.24	$17.23	$17.24	$16.79	2,810
2020-05-26	$17.26	$17.26	$17.26	$17.26	$16.81	2,083
2020-05-15	$16.19	$16.19	$16.19	$16.19	$15.77	2,000
2020-05-14	$16.19	$16.19	$16.19	$16.19	$15.77	1,577
2020-05-11	$16.43	$16.43	$16.40	$16.40	$15.97	20,464
2020-04-30	$16.88	$16.88	$16.88	$16.88	$16.44	9,557
2020-04-27	$16.30	$16.30	$16.30	$16.30	$15.87	500
2020-04-23	$16.16	$16.16	$16.16	$16.16	$15.74	461
2020-04-20	$16.16	$16.16	$16.16	$16.16	$15.74	553
2020-04-16	$16.20	$16.20	$16.20	$16.20	$15.78	677
2020-04-15	$16.00	$16.00	$16.00	$16.00	$15.59	1,153
2020-04-02	$15.10	$15.10	$15.10	$15.10	$14.71	16,620
2020-03-31	$15.56	$15.56	$15.56	$15.56	$15.16	47,049
2020-03-27	$15.09	$15.09	$15.09	$15.09	$14.70	564
2020-03-19	$13.89	$13.89	$13.89	$13.89	$13.54	8,020
2020-03-18	$14.35	$14.35	$14.35	$14.35	$13.98	1,378
2020-03-17	$15.30	$15.30	$15.30	$15.30	$14.90	2,253
2020-03-16	$15.01	$15.01	$15.00	$15.00	$14.61	152,987
2020-03-11	$17.52	$17.52	$17.52	$17.52	$17.07	727
2020-03-09	$17.79	$17.79	$17.79	$17.79	$17.33	480
2020-03-05	$19.75	$19.75	$19.75	$19.75	$19.24	400
2020-03-02	$19.34	$19.37	$19.34	$19.37	$18.87	1,200
2020-02-05	$21.80	$21.80	$21.80	$21.80	$21.24	3,097
2020-01-31	$21.80	$21.80	$21.80	$21.80	$21.24	43
2020-01-29	$21.80	$21.80	$21.80	$21.80	$21.24	8,104
2020-01-28	$21.80	$21.80	$21.80	$21.80	$21.24	855
2020-01-24	$22.40	$22.40	$22.40	$22.40	$21.82	12,611
2020-01-23	$22.16	$22.40	$22.16	$22.40	$21.82	47,256
2020-01-22	$22.39	$22.39	$22.39	$22.39	$21.81	245
2020-01-10	$22.12	$22.12	$22.12	$22.12	$21.55	1,265
2020-01-07	$22.12	$22.12	$22.12	$22.12	$21.55	2,250
2019-12-30	$21.15	$21.15	$21.15	$21.15	$20.60	18,000
2019-12-17	$21.15	$21.15	$21.15	$21.15	$20.60	24,074
2019-12-10	$21.14	$21.15	$21.14	$21.15	$20.60	2,283
2019-12-02	$20.71	$20.71	$20.71	$20.71	$20.18	150
2019-11-15	$20.71	$20.71	$20.71	$20.71	$20.18	5
2019-11-13	$20.71	$20.71	$20.71	$20.71	$20.18	1,800
2019-11-11	$20.71	$20.71	$20.71	$20.71	$20.18	4,900
2019-11-06	$20.71	$20.71	$20.71	$20.71	$20.18	692
2019-10-31	$20.71	$20.71	$20.71	$20.71	$20.18	10,151
2019-10-16	$20.43	$20.43	$20.43	$20.43	$19.90	14,370
2019-10-09	$20.50	$20.50	$20.50	$20.50	$19.97	1,125
2019-10-04	$20.50	$20.50	$20.50	$20.50	$19.97	2,179
2019-10-01	$20.25	$20.25	$20.25	$20.25	$19.73	781
2019-09-27	$20.40	$20.40	$20.25	$20.25	$19.73	2,172
2019-09-18	$20.87	$20.87	$20.87	$20.87	$20.33	208
2019-09-10	$21.08	$21.08	$21.08	$21.08	$20.54	186
2019-08-30	$20.78	$20.78	$20.78	$20.78	$20.24	9,273
2019-08-22	$20.78	$20.78	$20.78	$20.78	$20.24	318
2019-08-19	$20.78	$20.78	$20.78	$20.78	$20.24	2,262
2019-08-16	$20.78	$20.78	$20.78	$20.78	$20.24	4,578
2019-08-13	$20.78	$20.78	$20.78	$20.78	$20.24	903
2019-08-07	$20.78	$20.78	$20.78	$20.78	$20.24	3,724
2019-08-06	$20.78	$20.78	$20.78	$20.78	$20.24	3,724
2019-08-05	$20.78	$20.78	$20.78	$20.78	$20.24	1,748
2019-08-02	$21.31	$21.31	$21.31	$21.31	$20.76	905
2019-08-01	$22.21	$22.21	$22.21	$22.21	$21.64	436
2019-07-26	$22.21	$22.21	$22.21	$22.21	$21.64	3,588
2019-07-25	$22.44	$22.44	$22.44	$22.44	$21.86	893
2019-07-17	$22.44	$22.44	$22.44	$22.44	$21.86	458
2019-07-10	$22.44	$22.44	$22.44	$22.44	$21.86	664
2019-07-09	$21.50	$21.50	$21.50	$21.50	$20.94	120
2019-07-03	$21.50	$21.50	$21.50	$21.50	$20.94	322
2019-06-28	$21.50	$21.50	$21.50	$21.50	$20.94	77
2019-06-19	$21.55	$21.60	$21.50	$21.50	$20.94	9,652
2019-06-18	$21.50	$21.50	$21.50	$21.50	$20.94	1,345
2019-06-17	$21.10	$21.10	$21.10	$21.10	$20.55	206
2019-06-11	$21.80	$21.80	$21.80	$21.80	$21.24	279
2019-05-24	$20.93	$20.93	$20.93	$20.93	$20.39	2,447
2019-05-22	$20.93	$20.93	$20.93	$20.93	$20.39	316
2019-05-17	$21.95	$21.95	$21.95	$21.95	$21.38	282
2019-05-15	$21.95	$21.95	$21.95	$21.95	$21.38	631
2019-05-13	$21.95	$21.95	$21.95	$21.95	$21.38	50
2019-05-09	$21.95	$21.95	$21.95	$21.95	$21.38	4,344
2019-05-06	$21.95	$21.95	$21.95	$21.95	$21.38	655
2019-05-02	$22.12	$22.12	$22.12	$22.12	$21.55	1,130
2019-05-01	$22.12	$22.12	$22.12	$22.12	$21.55	29,936
2019-04-30	$22.15	$22.15	$22.00	$22.12	$21.55	9,431
2019-04-29	$22.15	$22.15	$22.15	$22.15	$21.58	2,165
2019-04-26	$22.11	$22.11	$22.11	$22.11	$21.54	1,035
2019-04-25	$22.05	$22.15	$22.05	$22.15	$21.58	1,870
2019-04-24	$22.26	$22.40	$22.26	$22.30	$21.72	5,339
2019-04-23	$22.40	$22.40	$22.40	$22.40	$21.82	1,117
2019-04-18	$22.40	$22.40	$22.40	$22.40	$21.82	1,117
2019-04-16	$22.40	$22.40	$22.40	$22.40	$21.82	500
2019-04-10	$22.40	$22.40	$22.40	$22.40	$21.82	338
2019-04-05	$21.68	$21.68	$21.68	$21.68	$21.12	1,000
2019-03-29	$21.68	$21.68	$21.68	$21.68	$21.12	532
2019-03-27	$21.68	$21.68	$21.68	$21.68	$21.12	1,525
2019-03-26	$21.95	$21.95	$21.95	$21.95	$21.38	600
2019-03-15	$21.70	$21.70	$21.70	$21.70	$21.14	600
2019-03-13	$21.70	$21.70	$21.70	$21.70	$21.14	36,362
2019-03-11	$21.70	$21.70	$21.70	$21.70	$21.14	13,500
2019-03-01	$21.70	$21.70	$21.70	$21.70	$21.14	2,666
2019-02-28	$22.11	$22.11	$22.11	$22.11	$21.54	8,546
2019-02-25	$22.51	$22.51	$22.51	$22.51	$21.93	3,511
2019-02-21	$22.48	$22.48	$22.48	$22.48	$21.90	200
2019-02-19	$22.48	$22.48	$22.48	$22.48	$21.90	1,705
2019-02-13	$22.00	$22.00	$22.00	$22.00	$21.43	7,376
2019-02-07	$21.93	$21.93	$21.93	$21.93	$21.36	61,122
2019-01-25	$21.93	$21.93	$21.93	$21.93	$21.36	1,488
2019-01-24	$21.93	$21.93	$21.93	$21.93	$21.36	1,561
2019-01-22	$21.47	$21.47	$21.47	$21.47	$20.91	103
2019-01-18	$21.25	$21.25	$21.25	$21.25	$20.70	171
2019-01-09	$21.25	$21.25	$21.25	$21.25	$20.70	201
2019-01-02	$20.95	$20.95	$20.95	$20.95	$20.41	5,658
2018-12-24	$20.95	$20.95	$20.95	$20.95	$20.41	2,154
2018-12-13	$20.95	$20.95	$20.95	$20.95	$20.41	540
2018-11-14	$20.71	$20.71	$20.71	$20.71	$20.17	674
2018-11-01	$20.65	$20.65	$20.65	$20.65	$20.12	225
2018-10-31	$20.01	$20.01	$20.01	$20.01	$19.49	3
2018-10-26	$20.01	$20.01	$20.01	$20.01	$19.49	240
2018-10-25	$20.33	$20.33	$20.33	$20.33	$19.81	775
2018-10-23	$21.40	$21.40	$21.40	$21.40	$20.85	25,000
2018-10-22	$21.40	$21.40	$21.40	$21.40	$20.85	375
2018-10-19	$21.40	$21.40	$21.40	$21.40	$20.85	145
2018-10-15	$21.40	$21.40	$21.40	$21.40	$20.85	14,200
2018-10-12	$21.40	$21.40	$21.40	$21.40	$20.85	514
2018-10-11	$21.40	$21.40	$21.40	$21.40	$20.85	7,700
2018-10-03	$21.40	$21.40	$21.40	$21.40	$20.85	300
2018-09-28	$21.35	$21.35	$21.35	$21.35	$20.79	579
2018-09-25	$20.90	$20.90	$20.90	$20.90	$20.36	382
2018-09-19	$20.90	$20.90	$20.90	$20.90	$20.36	180
2018-09-04	$21.93	$21.93	$21.93	$21.93	$21.36	741
2018-08-31	$21.93	$21.93	$21.93	$21.93	$21.36	397
2018-08-28	$21.93	$21.93	$21.93	$21.93	$21.36	5,710
2018-08-24	$21.55	$21.55	$21.55	$21.55	$21.00	2,446
2018-08-22	$21.52	$21.52	$21.52	$21.52	$20.96	1,613
2018-08-17	$21.40	$21.40	$21.40	$21.40	$20.85	100
2018-08-15	$21.51	$21.51	$21.51	$21.51	$20.95	186
2018-08-14	$21.51	$21.51	$21.51	$21.51	$20.95	4,474
2018-07-12	$22.87	$22.87	$22.87	$22.87	$22.28	960
2018-07-11	$22.87	$22.87	$22.87	$22.87	$22.28	454
2018-07-09	$22.87	$22.87	$22.87	$22.87	$22.28	6,000
2018-07-02	$22.87	$22.87	$22.87	$22.87	$22.28	24,321
2018-06-29	$22.87	$22.87	$22.87	$22.87	$22.28	1,081
2018-06-18	$22.87	$22.87	$22.87	$22.87	$22.28	3,100
2018-06-15	$22.87	$22.87	$22.87	$22.87	$22.28	400
2018-06-13	$22.87	$22.87	$22.87	$22.87	$22.28	8,750
2018-06-12	$22.87	$22.87	$22.87	$22.87	$22.28	15,165
2018-06-08	$22.87	$22.87	$22.87	$22.87	$22.28	13,400
2018-06-07	$22.87	$22.87	$22.87	$22.87	$22.28	6,740
2018-06-06	$22.87	$22.87	$22.87	$22.87	$22.28	408
2018-05-31	$22.28	$22.28	$22.28	$22.28	$21.70	8,472
2018-05-16	$22.78	$22.78	$22.78	$22.78	$22.19	380
2018-05-08	$22.50	$22.50	$22.50	$22.50	$21.92	2
2018-05-04	$22.50	$22.50	$22.50	$22.50	$21.92	727
2018-05-03	$22.50	$22.50	$22.50	$22.50	$21.92	65
2018-05-01	$22.50	$22.50	$22.50	$22.50	$21.92	400
2018-04-19	$23.02	$23.02	$23.02	$23.02	$22.43	6,090
2018-04-18	$23.02	$23.02	$23.02	$23.02	$22.43	2,500
2018-04-16	$23.02	$23.02	$23.02	$23.02	$22.43	425
2018-04-13	$23.02	$23.02	$23.02	$23.02	$22.43	2,156
2018-04-12	$23.30	$23.30	$23.20	$23.20	$22.60	976
2018-04-09	$23.75	$23.75	$23.75	$23.75	$23.14	6,890
2018-03-19	$23.75	$23.75	$23.75	$23.75	$23.14	6,975
2018-03-13	$24.03	$24.03	$24.03	$24.03	$23.41	213
2018-03-05	$23.86	$24.20	$23.86	$24.20	$23.57	793
2018-03-01	$24.50	$24.50	$24.50	$24.50	$23.87	43,000
2018-02-23	$24.45	$24.50	$24.45	$24.50	$23.87	4,802
2018-02-22	$24.25	$24.25	$24.25	$24.25	$23.62	123
2018-02-06	$23.38	$23.38	$23.38	$23.38	$22.77	1,316
2018-02-02	$24.58	$24.58	$24.58	$24.58	$23.95	6,750
2018-02-01	$24.58	$24.58	$24.58	$24.58	$23.95	367
2018-01-31	$24.65	$24.65	$24.58	$24.58	$23.95	2,507
2018-01-29	$24.55	$24.55	$24.55	$24.55	$23.92	1,019
2018-01-26	$24.55	$24.55	$24.55	$24.55	$23.92	8,056
2018-01-23	$24.55	$24.55	$24.55	$24.55	$23.92	1,834
2018-01-22	$24.55	$24.55	$24.55	$24.55	$23.92	3,879
2018-01-18	$24.12	$24.12	$24.12	$24.12	$23.50	420
2018-01-12	$23.68	$23.69	$23.68	$23.69	$23.08	3,789
2018-01-11	$23.51	$23.51	$23.51	$23.51	$22.90	6,382
2018-01-10	$23.51	$23.51	$23.51	$23.51	$22.90	6,848
2017-12-20	$22.33	$22.33	$22.33	$22.33	$21.76	110
2017-12-08	$22.11	$22.11	$22.11	$22.11	$21.54	475
2017-11-30	$22.28	$22.28	$22.28	$22.28	$21.71	763
2017-11-29	$22.66	$22.66	$22.66	$22.66	$22.08	439
2017-11-22	$22.80	$22.80	$22.80	$22.80	$22.21	952
2017-11-15	$22.24	$22.24	$22.24	$22.24	$21.66	1,350
2017-11-14	$22.24	$22.24	$22.24	$22.24	$21.66	15
2017-11-13	$22.31	$22.31	$22.24	$22.24	$21.66	6,870
2017-11-03	$22.42	$22.42	$22.42	$22.42	$21.84	246
2017-11-02	$22.69	$22.69	$22.69	$22.69	$22.10	987
2017-10-31	$22.70	$22.70	$22.70	$22.70	$22.11	1,305
2017-10-27	$23.00	$23.00	$23.00	$23.00	$22.41	500
2017-10-10	$22.60	$22.60	$22.60	$22.60	$22.02	1,303
2017-10-06	$22.87	$22.87	$22.87	$22.87	$22.28	1,110
2017-10-04	$22.85	$22.85	$22.52	$22.52	$21.94	938
2017-10-02	$22.65	$22.65	$22.65	$22.65	$22.06	376
2017-09-25	$22.55	$22.55	$22.55	$22.55	$21.97	1,300

BlackRock iShares EM Dividend UCITS ETF USD (ISHPF) News Headlines

Recent BlackRock iShares EM Dividend UCITS ETF USD (ISHPF) News

Similar Companies to BlackRock iShares EM Dividend UCITS ETF USD (ISHPF) 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 EM Dividend UCITS ETF USD (ISHPF) Exchange: OTCGREY