BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF) Stock Profile

Data as of Nov. 21, 2025

$41.96 ($0.59) 1.42%

BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) - Daily Information

Click for more stock information on BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc).

Daily Information	Data
Date	Nov. 21, 2025
Open	$42.25
Previous Close	$41.96
High	$42.43
Low	$41.96
Adjusted Open	$42.25
Previous Adjusted Close	$41.96
Adjusted High	$42.43
Adjusted Low	$41.96

Invest in BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF)

Built to help smart investors invest smarter.

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

Join over 15 million registered users who invest on eToro.

Historical Stock Data for BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-11-20	$42.25	$42.43	$41.96	$41.96	$41.96	18,162
2025-11-19	$41.52	$41.57	$40.83	$41.37	$41.37	24,871
2025-11-18	$40.94	$41.26	$40.46	$40.91	$40.91	16,631
2025-11-17	$41.84	$41.84	$41.84	$41.84	$41.84	1,748
2025-11-14	$41.59	$42.40	$41.59	$41.96	$41.96	11,588
2025-11-13	$42.58	$42.58	$41.46	$41.46	$41.46	24,688
2025-11-12	$42.65	$42.65	$42.52	$42.57	$42.57	9,852
2025-11-11	$42.64	$42.93	$42.64	$42.93	$42.93	1,212
2025-11-10	$42.88	$42.88	$42.57	$42.75	$42.75	12,411
2025-11-07	$41.74	$41.74	$41.52	$41.52	$41.52	14,356
2025-11-06	$42.89	$42.89	$42.18	$42.46	$42.46	33,661
2025-11-05	$42.95	$43.41	$42.95	$43.39	$43.39	10,855
2025-11-04	$43.25	$43.26	$42.98	$42.98	$42.98	2,408
2025-11-03	$44.05	$44.09	$44.01	$44.02	$44.02	3,749
2025-10-31	$44.12	$44.12	$43.92	$43.92	$43.92	894
2025-10-30	$44.09	$44.09	$43.95	$43.95	$43.95	9,025
2025-10-29	$44.77	$44.77	$44.41	$44.41	$44.41	2,325
2025-10-28	$43.58	$44.09	$43.58	$44.09	$44.09	10,669
2025-10-27	$43.12	$43.34	$43.12	$43.16	$43.16	2,277
2025-10-24	$42.61	$42.62	$42.61	$42.62	$42.62	2,095
2025-10-23	$41.73	$41.77	$41.73	$41.77	$41.77	5,978
2025-10-22	$41.88	$41.88	$40.97	$41.50	$41.50	3,741
2025-10-21	$41.72	$41.88	$41.72	$41.88	$41.88	2,600
2025-10-20	$41.72	$41.72	$41.72	$41.72	$41.72	569
2025-10-17	$41.23	$41.23	$40.72	$40.96	$40.96	3,854
2025-10-16	$41.34	$41.34	$41.23	$41.23	$41.23	6,072
2025-10-15	$41.37	$41.37	$41.37	$41.37	$41.37	1,253
2025-10-14	$40.60	$41.37	$40.60	$41.37	$41.37	4,514
2025-10-13	$40.76	$40.76	$40.76	$40.76	$40.76	18,297
2025-10-10	$42.30	$42.35	$40.76	$40.76	$40.76	6,330
2025-10-09	$42.27	$42.27	$42.17	$42.17	$42.17	20,449
2025-10-08	$41.58	$41.97	$41.58	$41.97	$41.97	2,714
2025-10-07	$41.87	$41.87	$41.23	$41.65	$41.65	4,013
2025-10-06	$41.87	$41.87	$41.79	$41.79	$41.79	13,523
2025-10-03	$41.65	$41.92	$41.65	$41.66	$41.66	6,077
2025-10-02	$41.73	$41.86	$41.64	$41.86	$41.86	5,593
2025-10-01	$41.23	$41.24	$41.23	$41.24	$41.24	4,718
2025-09-30	$41.00	$41.16	$41.00	$41.16	$41.16	5,038
2025-09-29	$41.09	$41.09	$40.96	$41.01	$41.01	24,256
2025-09-26	$40.41	$40.42	$40.41	$40.42	$40.42	2,947
2025-09-25	$40.26	$40.69	$40.26	$40.69	$40.69	3,535
2025-09-24	$40.63	$40.63	$40.50	$40.50	$40.50	1,013
2025-09-23	$41.09	$41.18	$41.09	$41.09	$41.09	3,734
2025-09-22	$40.57	$41.31	$40.57	$41.31	$41.31	53,795
2025-09-19	$40.26	$40.29	$40.17	$40.29	$40.29	126,094
2025-09-18	$39.98	$40.20	$39.98	$40.19	$40.19	2,844
2025-09-17	$39.74	$39.74	$39.43	$39.53	$39.53	6,170
2025-09-16	$39.89	$39.89	$39.89	$39.89	$39.89	1,308
2025-09-15	$39.77	$39.77	$39.77	$39.77	$39.77	553
2025-09-12	$39.58	$39.63	$39.58	$39.63	$39.63	3,947
2025-09-11	$39.49	$39.77	$39.43	$39.43	$39.43	3,256
2025-09-10	$39.66	$39.66	$39.66	$39.66	$39.66	1,009
2025-09-09	$38.86	$38.86	$38.46	$38.75	$38.75	2,369
2025-09-08	$38.42	$38.42	$38.42	$38.42	$38.42	184
2025-09-05	$38.35	$38.42	$38.35	$38.42	$38.42	2,151
2025-09-04	$38.15	$38.52	$38.15	$38.49	$38.49	4,982
2025-09-03	$38.37	$38.37	$38.03	$38.03	$38.03	7,235
2025-09-02	$37.65	$38.04	$37.65	$38.04	$38.04	2,773
2025-08-29	$38.28	$38.30	$38.28	$38.30	$38.30	784
2025-08-28	$38.68	$39.24	$38.68	$39.24	$39.24	4,387
2025-08-27	$38.61	$38.71	$38.61	$38.71	$38.71	4,544
2025-08-26	$38.48	$38.48	$38.48	$38.48	$38.48	2,985
2025-08-25	$38.39	$38.39	$38.39	$38.39	$38.39	389
2025-08-22	$38.23	$38.64	$38.23	$38.64	$38.64	28,512
2025-08-21	$37.83	$38.04	$37.83	$37.93	$37.93	5,258
2025-08-20	$38.02	$38.02	$37.37	$37.96	$37.96	31,878
2025-08-19	$38.50	$38.54	$38.50	$38.54	$38.54	1,233
2025-08-18	$38.98	$38.98	$38.83	$38.83	$38.83	1,610
2025-08-15	$38.93	$38.96	$38.93	$38.96	$38.96	2,156
2025-08-14	$39.08	$39.35	$39.08	$39.31	$39.31	4,813
2025-08-13	$39.44	$39.44	$39.11	$39.11	$39.11	11,019
2025-08-12	$39.01	$39.35	$39.01	$39.35	$39.35	6,008
2025-08-11	$39.07	$39.25	$39.01	$39.01	$39.01	6,042
2025-08-08	$38.79	$39.01	$38.67	$39.00	$39.00	5,450
2025-08-07	$38.94	$38.94	$38.35	$38.35	$38.35	9,848
2025-08-06	$38.01	$38.30	$38.01	$38.30	$38.30	2,444
2025-08-05	$38.24	$38.24	$37.87	$37.94	$37.94	10,328
2025-08-04	$38.11	$38.11	$38.06	$38.06	$38.06	6,436
2025-08-01	$37.95	$37.95	$37.52	$37.52	$37.52	9,083
2025-07-31	$38.74	$38.74	$38.23	$38.23	$38.23	2,226
2025-07-30	$38.30	$38.35	$38.30	$38.35	$38.35	1,704
2025-07-29	$38.44	$38.56	$38.29	$38.29	$38.29	16,172
2025-07-28	$38.16	$38.30	$38.16	$38.30	$38.30	1,854
2025-07-25	$37.99	$38.00	$37.99	$38.00	$38.00	906
2025-07-24	$37.82	$37.98	$37.77	$37.98	$37.98	4,327
2025-07-23	$37.36	$37.36	$37.36	$37.36	$37.36	1,821
2025-07-22	$37.59	$37.59	$37.59	$37.59	$37.59	2,824
2025-07-21	$37.89	$37.89	$37.82	$37.82	$37.82	961
2025-07-18	$37.95	$37.98	$37.69	$37.79	$37.79	21,473
2025-07-17	$37.45	$37.95	$37.45	$37.95	$37.95	3,573
2025-07-16	$37.22	$37.23	$37.07	$37.14	$37.14	1,976
2025-07-15	$37.40	$37.55	$37.21	$37.21	$37.21	5,752
2025-07-14	$36.92	$37.08	$36.77	$36.77	$36.77	3,046
2025-07-11	$37.15	$37.22	$37.15	$37.20	$37.20	8,221
2025-07-10	$37.17	$37.17	$37.16	$37.16	$37.16	14,871
2025-07-09	$37.03	$37.18	$36.94	$37.02	$37.02	4,304
2025-07-08	$36.67	$36.92	$36.67	$36.92	$36.92	605,906
2025-07-07	$36.78	$36.78	$36.54	$36.54	$36.54	4,781
2025-07-03	$36.71	$37.06	$36.71	$36.96	$36.96	8,569
2025-07-02	$36.23	$36.57	$36.21	$36.57	$36.57	9,982
2025-07-01	$36.51	$36.51	$36.30	$36.30	$36.30	19,898
2025-06-30	$36.26	$36.46	$36.19	$36.19	$36.19	3,852
2025-06-27	$36.25	$36.25	$36.13	$36.13	$36.13	521
2025-06-26	$36.19	$36.19	$35.95	$36.11	$36.11	29,262
2025-06-25	$35.60	$36.00	$35.60	$35.84	$35.84	4,283
2025-06-24	$35.27	$35.41	$35.23	$35.35	$35.35	48,803
2025-06-23	$34.66	$34.66	$34.58	$34.58	$34.58	1,689
2025-06-20	$34.60	$34.60	$34.38	$34.38	$34.38	1,197
2025-06-18	$34.60	$34.69	$34.38	$34.38	$34.38	3,488
2025-06-17	$34.53	$34.68	$34.53	$34.59	$34.59	13,352
2025-06-16	$34.61	$34.90	$34.61	$34.90	$34.90	29,788
2025-06-13	$34.36	$34.63	$34.07	$34.07	$34.07	167,339
2025-06-12	$34.42	$34.56	$34.42	$34.55	$34.55	18,366
2025-06-11	$34.53	$34.75	$34.34	$34.34	$34.34	26,276
2025-06-10	$34.35	$34.35	$34.07	$34.07	$34.07	2,922
2025-06-09	$34.46	$34.50	$34.45	$34.50	$34.50	16,510
2025-06-06	$34.35	$34.35	$34.35	$34.35	$34.35	35
2025-06-05	$34.19	$34.35	$34.10	$34.35	$34.35	57,135
2025-06-04	$34.15	$34.23	$34.08	$34.20	$34.20	11,055
2025-06-03	$33.79	$34.50	$33.79	$34.50	$34.50	9,866
2025-06-02	$33.35	$33.49	$33.35	$33.49	$33.49	21,276
2025-05-30	$33.08	$33.08	$32.71	$32.71	$32.71	22,548
2025-05-29	$33.17	$33.19	$33.17	$33.19	$33.19	24,425
2025-05-28	$32.63	$32.63	$32.63	$32.63	$32.63	187
2025-05-27	$32.63	$32.63	$32.63	$32.63	$32.63	1,621
2025-05-23	$32.74	$32.74	$32.63	$32.63	$32.63	10,462
2025-05-22	$32.93	$33.12	$32.93	$33.02	$33.02	54,954
2025-05-21	$33.34	$33.34	$32.93	$32.93	$32.93	3,218
2025-05-20	$33.36	$33.48	$33.27	$33.29	$33.29	4,281
2025-05-19	$33.45	$33.45	$33.45	$33.45	$33.45	2,195
2025-05-16	$33.53	$33.64	$33.40	$33.64	$33.64	13,635
2025-05-15	$33.38	$33.83	$33.38	$33.73	$33.73	4,548
2025-05-14	$33.40	$33.51	$33.40	$33.51	$33.51	9,279
2025-05-13	$32.75	$33.47	$32.75	$33.40	$33.40	4,406
2025-05-12	$32.25	$32.45	$32.19	$32.45	$32.45	7,324
2025-05-09	$31.28	$31.30	$31.08	$31.16	$31.16	7,220
2025-05-08	$31.18	$31.46	$30.90	$31.27	$31.27	9,959
2025-05-07	$30.50	$30.63	$30.40	$30.63	$30.63	15,205
2025-05-06	$30.36	$30.52	$30.36	$30.52	$30.52	1,801
2025-05-05	$30.85	$31.01	$30.85	$31.01	$31.01	2,172
2025-05-02	$30.96	$31.03	$30.96	$31.03	$31.03	22,789
2025-05-01	$30.88	$30.88	$30.73	$30.73	$30.73	25,209
2025-04-30	$29.45	$29.56	$29.45	$29.56	$29.56	722
2025-04-29	$29.66	$29.88	$29.66	$29.88	$29.88	16,039
2025-04-28	$29.84	$29.84	$29.70	$29.81	$29.81	4,410
2025-04-25	$29.36	$29.36	$29.36	$29.36	$29.36	4,339
2025-04-24	$29.01	$29.12	$29.01	$29.12	$29.12	3,323
2025-04-23	$28.70	$28.70	$28.64	$28.64	$28.64	7,407
2025-04-22	$27.30	$27.30	$27.30	$27.30	$27.30	5,196
2025-04-21	$26.70	$27.30	$26.70	$27.30	$27.30	20,310
2025-04-17	$27.53	$27.75	$27.53	$27.68	$27.68	1,738
2025-04-16	$29.08	$29.08	$28.01	$28.01	$28.01	12,015
2025-04-15	$29.07	$29.07	$29.07	$29.07	$29.07	9,062
2025-04-14	$29.16	$29.30	$29.00	$29.00	$29.00	12,400
2025-04-11	$27.87	$28.35	$27.87	$28.35	$28.35	17,190
2025-04-10	$28.20	$28.20	$27.71	$27.95	$27.95	22,220
2025-04-09	$26.28	$28.76	$26.28	$28.76	$28.76	8,997
2025-04-08	$27.55	$27.56	$27.29	$27.29	$27.29	12,214
2025-04-07	$25.13	$26.70	$25.13	$26.28	$26.28	8,105
2025-04-04	$26.98	$26.98	$26.27	$26.27	$26.27	44,562
2025-04-03	$28.38	$28.50	$28.37	$28.37	$28.37	19,888
2025-04-02	$29.70	$29.98	$29.70	$29.86	$29.86	7,259
2025-04-01	$29.76	$29.76	$29.76	$29.76	$29.76	3,693
2025-03-31	$28.90	$28.90	$28.90	$28.90	$28.90	78,342
2025-03-28	$29.72	$29.72	$29.72	$29.72	$29.72	16,837
2025-03-27	$30.27	$30.33	$30.27	$30.33	$30.33	7,498
2025-03-26	$31.18	$31.18	$30.35	$30.35	$30.35	62,093
2025-03-25	$31.19	$31.27	$31.19	$31.21	$31.21	13,642
2025-03-24	$31.18	$31.18	$31.03	$31.03	$31.03	3,604
2025-03-21	$30.21	$30.60	$30.21	$30.60	$30.60	9,939
2025-03-20	$30.78	$30.78	$30.66	$30.66	$30.66	2,887
2025-03-19	$30.45	$30.60	$30.38	$30.38	$30.38	1,158
2025-03-18	$30.18	$30.41	$30.18	$30.39	$30.39	2,377
2025-03-17	$30.71	$30.71	$30.58	$30.58	$30.58	16,926
2025-03-14	$30.35	$30.65	$30.35	$30.51	$30.51	17,857
2025-03-13	$30.27	$30.27	$29.71	$30.17	$30.17	5,095
2025-03-12	$30.37	$30.37	$30.04	$30.18	$30.18	9,093
2025-03-11	$30.18	$30.28	$29.81	$30.28	$30.28	8,115
2025-03-10	$30.41	$30.41	$29.85	$29.85	$29.85	2,981
2025-03-07	$30.77	$31.29	$30.77	$31.29	$31.29	5,935
2025-03-06	$31.18	$31.53	$30.93	$31.06	$31.06	7,574
2025-03-05	$31.35	$31.36	$31.04	$31.04	$31.04	11,735
2025-03-04	$31.08	$31.89	$30.85	$31.89	$31.89	18,622
2025-03-03	$32.12	$32.12	$31.75	$31.75	$31.75	21,169
2025-02-28	$32.09	$32.09	$31.97	$31.97	$31.97	30,579
2025-02-27	$32.94	$32.94	$32.29	$32.29	$32.29	117,417
2025-02-26	$33.29	$33.29	$33.29	$33.29	$33.29	3,808
2025-02-25	$33.18	$33.18	$32.87	$33.17	$33.17	8,496
2025-02-24	$33.53	$33.53	$33.53	$33.53	$33.53	2,030
2025-02-21	$34.34	$34.34	$33.89	$33.89	$33.89	5,057
2025-02-20	$34.39	$34.40	$34.37	$34.40	$34.40	5,181
2025-02-19	$34.37	$34.76	$34.37	$34.76	$34.76	6,312
2025-02-18	$34.50	$34.50	$34.40	$34.44	$34.44	3,799
2025-02-14	$34.21	$34.32	$34.21	$34.32	$34.32	6,378
2025-02-13	$33.82	$34.25	$33.75	$34.25	$34.25	19,296
2025-02-12	$33.29	$33.64	$33.29	$33.64	$33.64	5,762
2025-02-11	$33.51	$33.91	$33.51	$33.91	$33.91	15,041
2025-02-10	$33.48	$33.88	$33.48	$33.86	$33.86	8,176
2025-02-07	$33.69	$33.77	$33.10	$33.10	$33.10	35,626
2025-02-06	$33.30	$33.56	$33.30	$33.56	$33.56	5,923
2025-02-05	$32.92	$33.23	$32.88	$33.23	$33.23	25,433
2025-02-04	$32.84	$32.84	$32.83	$32.83	$32.83	686
2025-02-03	$32.10	$32.30	$32.10	$32.30	$32.30	53,250
2025-01-31	$33.59	$33.61	$32.95	$32.95	$32.95	4,299
2025-01-30	$33.06	$33.29	$33.02	$33.29	$33.29	12,548
2025-01-29	$33.30	$33.30	$33.21	$33.21	$33.21	1,581
2025-01-28	$33.13	$33.76	$33.13	$33.76	$33.76	10,187
2025-01-27	$32.88	$32.88	$32.43	$32.50	$32.50	39,802
2025-01-24	$34.69	$34.69	$34.60	$34.66	$34.66	4,562
2025-01-23	$34.56	$34.56	$34.49	$34.49	$34.49	3,522
2025-01-22	$33.61	$33.61	$33.61	$33.61	$33.61	12,763
2025-01-21	$35.00	$35.00	$33.61	$33.61	$33.61	13,226
2025-01-17	$33.66	$33.82	$33.66	$33.82	$33.82	996
2025-01-16	$33.61	$33.61	$33.61	$33.61	$33.61	1,367
2025-01-15	$33.48	$33.57	$33.48	$33.51	$33.51	14,738
2025-01-14	$32.91	$32.91	$32.88	$32.88	$32.88	7,747
2025-01-13	$32.55	$32.65	$32.55	$32.64	$32.64	5,250
2025-01-10	$33.23	$33.44	$33.20	$33.44	$33.44	9,599
2025-01-08	$33.87	$34.12	$33.87	$34.12	$34.12	3,281
2025-01-07	$34.91	$34.91	$33.87	$33.87	$33.87	19,090
2025-01-06	$34.98	$35.05	$34.96	$35.05	$35.05	88,846
2025-01-03	$34.03	$34.39	$33.95	$34.39	$34.39	32,494
2025-01-02	$33.74	$33.90	$33.74	$33.90	$33.90	18,636
2024-12-31	$34.19	$34.19	$34.19	$34.19	$34.19	400
2024-12-30	$33.92	$34.51	$33.92	$34.51	$34.51	10,312
2024-12-27	$34.41	$34.41	$34.24	$34.35	$34.35	3,575
2024-12-26	$34.96	$34.96	$34.96	$34.96	$34.96	0
2024-12-24	$34.94	$34.96	$34.71	$34.96	$34.96	4,048
2024-12-23	$34.35	$34.64	$34.26	$34.64	$34.64	8,677
2024-12-20	$33.50	$34.10	$33.43	$34.10	$34.10	2,918
2024-12-19	$34.00	$34.10	$33.82	$33.82	$33.82	10,550
2024-12-18	$34.84	$34.84	$33.91	$33.91	$33.91	12,802
2024-12-17	$34.60	$34.85	$34.49	$34.77	$34.77	8,371
2024-12-16	$34.59	$34.80	$34.59	$34.63	$34.63	16,127
2024-12-13	$34.57	$34.62	$34.56	$34.62	$34.62	21,843
2024-12-12	$34.23	$34.40	$34.23	$34.32	$34.32	10,199
2024-12-11	$34.18	$34.60	$34.18	$34.60	$34.60	15,261
2024-12-10	$34.29	$34.29	$33.85	$33.85	$33.85	6,792
2024-12-09	$34.35	$34.37	$34.18	$34.18	$34.18	7,462
2024-12-06	$34.59	$34.62	$34.59	$34.62	$34.62	13,020
2024-12-05	$34.30	$34.39	$34.21	$34.21	$34.21	4,495
2024-12-04	$34.16	$34.44	$34.16	$34.44	$34.44	4,924
2024-12-03	$33.62	$33.82	$33.62	$33.82	$33.82	6,382
2024-12-02	$33.44	$33.77	$33.44	$33.75	$33.75	57,080
2024-11-29	$33.36	$33.36	$33.36	$33.36	$33.36	448
2024-11-27	$33.12	$33.16	$32.89	$33.16	$33.16	3,811
2024-11-26	$33.29	$33.29	$33.29	$33.29	$33.29	1,663
2024-11-25	$33.20	$33.29	$32.94	$33.01	$33.01	4,470
2024-11-22	$33.28	$33.39	$33.28	$33.32	$33.32	3,316
2024-11-21	$32.91	$33.40	$32.91	$33.40	$33.40	2,268
2024-11-20	$32.70	$32.82	$32.70	$32.82	$32.82	8,518
2024-11-19	$32.75	$32.85	$32.75	$32.85	$32.85	60,071
2024-11-18	$32.63	$32.90	$32.63	$32.90	$32.90	1,628
2024-11-15	$33.05	$33.05	$32.71	$32.71	$32.71	7,314
2024-11-14	$33.52	$33.56	$33.52	$33.56	$33.56	24,119
2024-11-13	$33.54	$33.54	$33.50	$33.50	$33.50	1,059
2024-11-12	$33.55	$33.59	$33.47	$33.47	$33.47	8,687
2024-11-11	$33.48	$33.53	$33.48	$33.53	$33.53	777
2024-11-08	$33.81	$33.81	$33.81	$33.81	$33.81	0
2024-11-07	$33.46	$33.92	$33.46	$33.81	$33.81	4,821
2024-11-06	$33.39	$33.39	$33.39	$33.39	$33.39	4,776
2024-11-05	$32.62	$32.62	$32.62	$32.62	$32.62	988
2024-11-04	$31.95	$32.23	$31.95	$32.18	$32.18	136,399
2024-11-01	$32.19	$32.19	$32.19	$32.19	$32.19	5,172
2024-10-31	$32.12	$32.12	$32.12	$32.12	$32.12	6,340
2024-10-30	$33.25	$33.25	$33.25	$33.25	$33.25	97,229
2024-10-29	$33.16	$33.16	$33.16	$33.16	$33.16	28,709
2024-10-28	$33.07	$33.07	$33.07	$33.07	$33.07	70,553
2024-10-25	$33.10	$33.10	$33.10	$33.10	$33.10	6,758
2024-10-24	$33.10	$33.10	$33.10	$33.10	$33.10	447,009
2024-10-23	$33.10	$33.10	$33.10	$33.10	$33.10	464,957
2024-10-22	$32.95	$32.95	$32.95	$32.95	$32.95	7,408
2024-10-21	$32.95	$32.95	$32.95	$32.95	$32.95	106
2024-10-18	$32.90	$32.95	$32.90	$32.95	$32.95	2,667
2024-10-17	$33.08	$33.16	$33.08	$33.16	$33.16	7,157
2024-10-16	$32.57	$32.57	$32.57	$32.57	$32.57	2,394
2024-10-15	$32.57	$32.57	$32.57	$32.57	$32.57	4,253
2024-10-14	$33.16	$33.16	$33.00	$33.00	$33.00	6,517
2024-10-11	$32.87	$32.87	$32.73	$32.80	$32.80	302,926
2024-10-10	$32.59	$32.59	$32.59	$32.59	$32.59	71
2024-10-09	$32.44	$32.59	$32.44	$32.59	$32.59	4,344
2024-10-08	$32.26	$32.26	$32.26	$32.26	$32.26	234,014
2024-10-07	$31.90	$31.90	$31.90	$31.90	$31.90	2,559
2024-10-04	$31.90	$31.90	$31.90	$31.90	$31.90	2,489
2024-10-03	$31.84	$31.90	$31.63	$31.90	$31.90	3,438
2024-10-02	$31.85	$31.85	$31.85	$31.85	$31.85	19,909
2024-10-01	$31.85	$31.85	$31.85	$31.85	$31.85	3,575
2024-09-30	$32.19	$32.19	$31.85	$31.85	$31.85	4,372
2024-09-27	$32.19	$32.19	$32.19	$32.19	$32.19	1,382
2024-09-26	$32.19	$32.19	$32.19	$32.19	$32.19	305
2024-09-25	$29.78	$29.78	$29.78	$29.78	$29.78	11,607
2024-09-24	$29.78	$29.78	$29.78	$29.78	$29.78	134
2024-09-23	$29.78	$29.78	$29.78	$29.78	$29.78	12,183
2024-09-20	$29.78	$29.78	$29.78	$29.78	$29.78	1,743
2024-09-19	$29.78	$29.78	$29.78	$29.78	$29.78	17,260
2024-09-18	$29.78	$29.78	$29.78	$29.78	$29.78	13,350
2024-09-17	$29.78	$29.78	$29.78	$29.78	$29.78	176
2024-09-16	$29.78	$29.78	$29.78	$29.78	$29.78	559
2024-09-13	$29.78	$29.78	$29.78	$29.78	$29.78	1,000
2024-09-12	$29.78	$29.78	$29.78	$29.78	$29.78	2,790
2024-09-11	$29.78	$29.78	$29.78	$29.78	$29.78	952
2024-09-10	$29.78	$29.78	$29.78	$29.78	$29.78	11,822
2024-09-09	$29.89	$29.89	$29.89	$29.89	$29.89	21,985
2024-09-06	$29.89	$29.89	$29.89	$29.89	$29.89	171,315
2024-09-05	$29.89	$29.89	$29.89	$29.89	$29.89	452
2024-09-04	$29.89	$29.89	$29.89	$29.89	$29.89	5,633
2024-09-03	$30.06	$30.06	$30.06	$30.06	$30.06	26,281
2024-08-30	$31.46	$31.50	$31.00	$31.32	$31.32	11,058
2024-08-29	$31.50	$31.50	$31.20	$31.20	$31.20	141,689
2024-08-28	$31.59	$31.59	$31.59	$31.59	$31.59	6,516
2024-08-27	$31.59	$31.59	$31.59	$31.59	$31.59	18,731
2024-08-26	$31.29	$31.29	$31.29	$31.29	$31.29	20
2024-08-23	$31.29	$31.29	$31.29	$31.29	$31.29	23,112
2024-08-22	$31.29	$31.29	$31.29	$31.29	$31.29	630
2024-08-21	$31.29	$31.29	$31.29	$31.29	$31.29	194
2024-08-20	$31.29	$31.29	$31.29	$31.29	$31.29	6,562
2024-08-19	$31.29	$31.29	$31.29	$31.29	$31.29	7,422
2024-08-16	$31.29	$31.29	$31.29	$31.29	$31.29	3,607
2024-08-15	$31.29	$31.29	$31.29	$31.29	$31.29	29,692
2024-08-14	$30.42	$30.42	$30.42	$30.42	$30.42	56,116
2024-08-13	$29.45	$29.45	$29.45	$29.45	$29.45	7,760
2024-08-12	$29.45	$29.45	$29.45	$29.45	$29.45	8,243
2024-08-09	$29.45	$29.45	$29.45	$29.45	$29.45	13,646
2024-08-08	$29.45	$29.45	$29.45	$29.45	$29.45	2,709
2024-08-07	$29.45	$29.45	$29.45	$29.45	$29.45	4,968
2024-08-06	$28.35	$28.35	$28.35	$28.35	$28.35	4,617
2024-08-05	$28.35	$28.35	$28.35	$28.35	$28.35	14,049
2024-08-02	$29.25	$29.44	$29.25	$29.44	$29.44	4,931
2024-08-01	$30.79	$30.79	$30.79	$30.79	$30.79	7,070
2024-07-31	$30.92	$30.92	$30.92	$30.92	$30.92	7,908
2024-07-30	$30.44	$30.44	$30.44	$30.44	$30.44	26,080
2024-07-29	$30.78	$30.78	$30.44	$30.44	$30.44	2,197
2024-07-26	$30.61	$30.61	$30.61	$30.61	$30.61	18,409
2024-07-25	$30.78	$30.78	$30.78	$30.78	$30.78	13,187
2024-07-24	$31.40	$31.40	$30.60	$30.60	$30.60	16,564
2024-07-23	$32.98	$32.98	$32.98	$32.98	$32.98	863
2024-07-22	$32.98	$32.98	$32.98	$32.98	$32.98	6,345
2024-07-19	$32.98	$32.98	$32.98	$32.98	$32.98	1,544
2024-07-18	$32.98	$32.98	$32.98	$32.98	$32.98	641
2024-07-17	$32.98	$32.98	$32.98	$32.98	$32.98	855
2024-07-16	$32.98	$32.98	$32.98	$32.98	$32.98	2,096
2024-07-15	$33.26	$33.26	$33.26	$33.26	$33.26	8,211
2024-07-12	$33.15	$33.26	$33.15	$33.26	$33.26	4,847
2024-07-11	$32.86	$32.86	$32.86	$32.86	$32.86	8,222
2024-07-10	$33.39	$33.39	$33.39	$33.39	$33.39	192
2024-07-09	$33.15	$33.39	$33.15	$33.39	$33.39	18,742
2024-07-08	$33.01	$33.01	$33.01	$33.01	$33.01	2,397
2024-07-05	$32.73	$32.73	$32.73	$32.73	$32.73	4,216
2024-07-03	$32.23	$32.73	$32.23	$32.73	$32.73	5,786
2024-07-02	$31.08	$32.20	$31.08	$32.20	$32.20	8,954
2024-07-01	$31.81	$31.81	$31.75	$31.75	$31.75	3,676
2024-06-28	$31.88	$31.88	$31.88	$31.88	$31.88	61
2024-06-27	$31.88	$31.88	$31.88	$31.88	$31.88	24,188
2024-06-26	$31.79	$31.79	$31.79	$31.79	$31.79	150,019
2024-06-25	$31.76	$31.76	$31.76	$31.76	$31.76	2,759
2024-06-24	$32.62	$32.62	$32.62	$32.62	$32.62	70
2024-06-21	$32.62	$32.62	$32.62	$32.62	$32.62	5,463
2024-06-20	$32.70	$32.76	$32.62	$32.62	$32.62	3,850
2024-06-18	$32.66	$32.68	$32.51	$32.65	$32.65	2,854
2024-06-17	$32.21	$32.21	$32.21	$32.21	$32.21	11,446
2024-06-14	$32.06	$32.06	$32.03	$32.03	$32.03	6,171
2024-06-13	$30.01	$30.01	$30.01	$30.01	$30.01	170
2024-06-12	$30.01	$30.01	$30.01	$30.01	$30.01	33,217
2024-06-11	$30.01	$30.01	$30.01	$30.01	$30.01	145
2024-06-10	$30.07	$30.07	$30.01	$30.01	$30.01	5,030
2024-06-07	$30.20	$30.20	$30.20	$30.20	$30.20	11,381
2024-06-06	$30.20	$30.20	$30.20	$30.20	$30.20	692
2024-06-05	$30.13	$30.13	$30.13	$30.13	$30.13	3,076
2024-06-04	$29.25	$29.25	$29.25	$29.25	$29.25	341
2024-06-03	$29.34	$29.34	$29.25	$29.25	$29.25	1,471
2024-05-31	$28.72	$28.72	$28.72	$28.72	$28.72	450
2024-05-30	$29.13	$29.13	$29.13	$29.13	$29.13	7,542
2024-05-29	$29.59	$29.95	$29.59	$29.69	$29.69	25,750
2024-05-28	$29.66	$29.66	$29.66	$29.66	$29.66	48,344
2024-05-24	$29.20	$29.47	$29.20	$29.43	$29.43	6,279
2024-05-23	$29.44	$29.49	$29.39	$29.49	$29.49	1,239
2024-05-22	$28.99	$29.14	$28.92	$28.92	$28.92	4,556
2024-05-21	$28.77	$29.00	$28.77	$29.00	$29.00	1,246
2024-05-20	$28.89	$28.93	$28.89	$28.93	$28.93	5,129
2024-05-17	$28.80	$28.80	$28.80	$28.80	$28.80	1,172
2024-05-16	$28.83	$28.83	$28.50	$28.78	$28.78	2,326
2024-05-15	$28.48	$28.78	$28.48	$28.78	$28.78	5,580
2024-05-14	$27.82	$27.83	$27.82	$27.83	$27.83	874
2024-05-13	$27.76	$27.88	$27.76	$27.85	$27.85	30,504
2024-05-10	$27.52	$27.72	$27.52	$27.72	$27.72	61,033
2024-05-09	$27.45	$27.56	$27.42	$27.42	$27.42	31,228
2024-05-08	$27.66	$27.66	$27.66	$27.66	$27.66	742
2024-05-07	$27.67	$27.67	$27.67	$27.67	$27.67	540
2024-05-06	$27.72	$27.72	$27.72	$27.72	$27.72	2,865
2024-05-03	$27.18	$27.34	$27.18	$27.34	$27.34	1,069
2024-05-02	$26.17	$26.45	$26.15	$26.45	$26.45	5,891
2024-05-01	$26.29	$26.29	$26.10	$26.24	$26.24	3,028
2024-04-30	$26.88	$26.88	$26.88	$26.88	$26.88	1,141
2024-04-29	$26.88	$26.91	$26.88	$26.91	$26.91	3,456
2024-04-26	$26.67	$26.89	$26.67	$26.89	$26.89	9,125
2024-04-25	$25.85	$26.18	$25.85	$26.18	$26.18	5,276
2024-04-24	$26.59	$26.59	$26.49	$26.49	$26.49	733
2024-04-23	$26.05	$26.26	$26.04	$26.26	$26.26	2,773
2024-04-22	$25.90	$25.92	$25.62	$25.92	$25.92	1,559
2024-04-19	$26.22	$26.22	$25.89	$25.89	$25.89	2,038
2024-04-18	$26.55	$26.58	$26.46	$26.46	$26.46	4,985
2024-04-17	$27.24	$27.24	$27.24	$27.24	$27.24	2,290
2024-04-16	$27.06	$27.21	$26.95	$27.21	$27.21	4,665
2024-04-15	$27.74	$27.74	$27.57	$27.57	$27.57	73,899
2024-04-12	$27.63	$27.63	$27.34	$27.34	$27.34	923
2024-04-11	$27.52	$27.95	$27.52	$27.95	$27.95	809
2024-04-10	$27.25	$27.25	$27.25	$27.25	$27.25	68
2024-04-09	$27.62	$27.62	$27.62	$27.62	$27.62	16,694
2024-04-08	$27.53	$27.62	$27.53	$27.55	$27.55	1,978
2024-04-05	$27.51	$27.76	$27.51	$27.67	$27.67	5,225
2024-04-04	$28.02	$28.02	$27.67	$27.80	$27.80	6,861
2024-04-03	$27.56	$27.80	$27.56	$27.80	$27.80	6,861
2024-04-02	$27.52	$27.52	$27.44	$27.51	$27.51	5,749
2024-04-01	$27.87	$27.90	$27.87	$27.90	$27.90	5,222
2024-03-28	$27.91	$28.07	$27.91	$28.07	$28.07	1,903
2024-03-27	$27.80	$27.80	$27.80	$27.80	$27.80	622
2024-03-26	$28.14	$28.14	$28.08	$28.08	$28.08	5,609
2024-03-25	$28.22	$28.22	$28.22	$28.22	$28.22	3,620
2024-03-22	$28.07	$28.22	$28.07	$28.22	$28.22	18,193
2024-03-21	$28.16	$28.16	$28.16	$28.16	$28.16	33
2024-03-20	$27.96	$28.16	$27.96	$28.16	$28.16	5,845
2024-03-19	$27.44	$27.59	$27.44	$27.59	$27.59	2,904
2024-03-18	$27.35	$27.35	$27.35	$27.35	$27.35	71
2024-03-15	$27.53	$27.53	$27.35	$27.35	$27.35	2,972
2024-03-14	$27.98	$27.98	$27.81	$27.88	$27.88	968
2024-03-13	$28.08	$28.08	$28.08	$28.08	$28.08	3,970
2024-03-12	$27.81	$28.08	$27.81	$28.08	$28.08	3,970
2024-03-11	$27.42	$27.47	$27.42	$27.47	$27.47	1,176
2024-03-08	$28.37	$28.37	$28.08	$28.08	$28.08	2,338
2024-03-07	$28.07	$28.13	$28.07	$28.13	$28.13	26,279
2024-03-06	$27.63	$27.66	$27.40	$27.66	$27.66	9,816
2024-03-05	$27.20	$27.33	$27.20	$27.28	$27.28	2,251
2024-03-04	$27.99	$28.06	$27.99	$28.03	$28.03	3,874
2024-03-01	$27.64	$27.77	$27.64	$27.77	$27.77	4,084
2024-02-29	$27.15	$27.15	$27.05	$27.05	$27.05	2,580
2024-02-28	$27.30	$27.30	$27.30	$27.30	$27.30	57
2024-02-27	$27.30	$27.30	$27.30	$27.30	$27.30	190
2024-02-26	$27.15	$27.37	$27.15	$27.30	$27.30	2,358
2024-02-23	$27.30	$27.30	$27.07	$27.25	$27.25	5,556
2024-02-22	$26.79	$27.26	$26.79	$27.26	$27.26	9,109
2024-02-21	$25.94	$25.94	$25.87	$25.87	$25.87	5,594
2024-02-20	$26.05	$26.14	$26.05	$26.10	$26.10	2,741
2024-02-16	$26.79	$27.00	$26.79	$26.79	$26.79	3,526
2024-02-15	$26.80	$26.81	$26.80	$26.81	$26.81	41,923
2024-02-14	$26.82	$26.82	$26.65	$26.65	$26.65	17,701
2024-02-13	$26.47	$26.47	$26.47	$26.47	$26.47	2,125
2024-02-12	$26.94	$26.94	$26.94	$26.94	$26.94	306
2024-02-09	$26.93	$27.15	$26.93	$27.15	$27.15	3,952
2024-02-08	$27.00	$27.00	$26.82	$26.92	$26.92	8,252
2024-02-07	$26.67	$26.67	$26.67	$26.67	$26.67	3,844
2024-02-06	$26.40	$26.40	$26.07	$26.07	$26.07	11,572
2024-02-05	$26.33	$26.33	$26.33	$26.33	$26.33	5,864
2024-02-02	$27.00	$27.00	$26.05	$26.25	$26.25	50,020
2024-02-01	$25.76	$25.77	$25.76	$25.77	$25.77	22,937
2024-01-31	$26.23	$26.23	$26.23	$26.23	$26.23	63
2024-01-30	$26.35	$26.35	$26.23	$26.23	$26.23	2,111
2024-01-29	$26.46	$26.46	$26.46	$26.46	$26.46	13
2024-01-26	$26.46	$26.46	$26.46	$26.46	$26.46	107
2024-01-25	$26.58	$26.58	$26.46	$26.46	$26.46	11,496
2024-01-24	$26.28	$26.43	$26.26	$26.43	$26.43	16,256
2024-01-23	$26.09	$26.09	$26.09	$26.09	$26.09	102
2024-01-22	$26.04	$26.12	$25.96	$26.09	$26.09	15,574
2024-01-19	$25.44	$25.44	$25.44	$25.44	$25.44	1,782
2024-01-18	$25.06	$25.14	$25.01	$25.01	$25.01	13,756
2024-01-17	$24.51	$24.62	$24.51	$24.62	$24.62	5,526
2024-01-16	$24.71	$24.74	$24.71	$24.74	$24.74	8,924
2024-01-12	$24.85	$24.85	$24.85	$24.85	$24.85	8,307
2024-01-11	$24.75	$24.75	$24.62	$24.62	$24.62	2,712
2024-01-10	$24.34	$24.34	$24.34	$24.34	$24.34	4,224
2024-01-09	$24.08	$24.08	$24.04	$24.07	$24.07	9,156
2024-01-08	$23.69	$23.69	$23.69	$23.69	$23.69	31,420
2024-01-05	$23.69	$23.69	$23.69	$23.69	$23.69	31,420
2024-01-04	$23.67	$23.70	$23.67	$23.70	$23.70	5,447
2024-01-03	$23.82	$23.82	$23.82	$23.82	$23.82	4,583
2024-01-02	$24.28	$24.28	$24.08	$24.08	$24.08	469
2023-12-29	$24.62	$24.62	$24.62	$24.62	$24.62	1,323
2023-12-28	$24.82	$24.82	$24.81	$24.81	$24.81	3,032
2023-12-27	$24.69	$24.69	$24.69	$24.69	$24.69	28,228
2023-12-26	$24.48	$24.48	$24.48	$24.48	$24.48	50
2023-12-22	$24.47	$24.48	$24.47	$24.48	$24.48	298,344
2023-12-21	$24.45	$24.46	$24.40	$24.46	$24.46	1,803
2023-12-20	$24.65	$24.80	$24.65	$24.78	$24.78	69,821
2023-12-19	$24.62	$24.62	$24.53	$24.53	$24.53	3,647
2023-12-18	$24.46	$24.54	$24.46	$24.54	$24.54	14,259
2023-12-15	$24.38	$24.38	$24.38	$24.38	$24.38	20
2023-12-14	$24.46	$24.46	$24.38	$24.38	$24.38	7,511
2023-12-13	$24.37	$24.37	$24.26	$24.26	$24.26	1,686
2023-12-12	$24.02	$24.19	$24.02	$24.19	$24.19	16,558
2023-12-11	$23.92	$24.06	$23.86	$24.06	$24.06	18,988
2023-12-08	$23.73	$23.89	$23.71	$23.89	$23.89	17,544
2023-12-07	$23.46	$23.67	$23.46	$23.67	$23.67	22,896
2023-12-06	$23.57	$23.61	$23.57	$23.61	$23.61	5,524
2023-12-05	$23.50	$23.64	$23.45	$23.45	$23.45	15,505
2023-12-04	$23.36	$23.44	$23.36	$23.44	$23.44	4,934
2023-12-01	$23.73	$23.73	$23.66	$23.66	$23.66	4,043
2023-11-30	$23.66	$23.67	$23.66	$23.67	$23.67	1,952
2023-11-29	$23.86	$23.86	$23.86	$23.86	$23.86	2,027
2023-11-28	$23.75	$23.75	$23.75	$23.75	$23.75	9
2023-11-27	$23.68	$23.75	$23.68	$23.75	$23.75	2,555
2023-11-24	$23.70	$23.75	$23.70	$23.75	$23.75	5,578
2023-11-22	$23.78	$23.78	$23.74	$23.74	$23.74	18,848
2023-11-21	$23.73	$23.75	$23.73	$23.75	$23.75	868
2023-11-20	$23.76	$23.86	$23.76	$23.86	$23.86	8,487
2023-11-17	$23.58	$23.68	$23.58	$23.60	$23.60	3,870
2023-11-16	$23.45	$23.61	$23.45	$23.58	$23.58	3,127
2023-11-15	$23.49	$23.49	$23.37	$23.48	$23.48	6,253
2023-11-14	$23.52	$23.52	$23.52	$23.52	$23.52	430
2023-11-13	$23.06	$23.12	$23.06	$23.12	$23.12	1,266
2023-11-10	$22.62	$22.62	$22.62	$22.62	$22.62	15
2023-11-09	$22.62	$22.62	$22.62	$22.62	$22.62	157
2023-11-08	$22.61	$22.61	$22.61	$22.61	$22.61	854
2023-11-07	$22.36	$22.36	$22.36	$22.36	$22.36	777
2023-11-06	$22.14	$22.14	$22.14	$22.14	$22.14	0
2023-11-03	$22.14	$22.14	$22.14	$22.14	$22.14	664
2023-11-02	$21.63	$21.64	$21.63	$21.64	$21.64	7,956
2023-11-01	$21.06	$21.24	$21.06	$21.24	$21.24	2,392
2023-10-31	$20.84	$20.84	$20.84	$20.84	$20.84	377
2023-10-30	$20.97	$20.97	$20.97	$20.97	$20.97	1,500
2023-10-27	$20.89	$20.89	$20.89	$20.89	$20.89	8
2023-10-26	$20.89	$20.89	$20.89	$20.89	$20.89	0
2023-10-25	$21.17	$21.17	$20.89	$20.89	$20.89	19,189
2023-10-24	$21.21	$21.21	$21.21	$21.21	$21.21	140
2023-10-23	$21.55	$21.55	$21.55	$21.55	$21.55	65
2023-10-20	$21.55	$21.55	$21.55	$21.55	$21.55	148
2023-10-19	$21.52	$21.55	$21.52	$21.55	$21.55	6,665
2023-10-18	$21.54	$21.54	$21.50	$21.50	$21.50	9,353
2023-10-17	$21.82	$21.82	$21.82	$21.82	$21.82	3,292
2023-10-16	$21.86	$21.86	$21.86	$21.86	$21.86	1,292
2023-10-13	$21.71	$21.71	$21.71	$21.71	$21.71	485
2023-10-12	$22.17	$22.26	$22.04	$22.04	$22.04	23,286
2023-10-11	$21.84	$21.84	$21.84	$21.84	$21.84	0
2023-10-10	$21.80	$21.84	$21.80	$21.84	$21.84	15,714
2023-10-09	$21.51	$21.63	$21.51	$21.63	$21.63	6,998
2023-10-06	$21.22	$21.22	$21.22	$21.22	$21.22	3,050
2023-10-05	$21.08	$21.08	$21.08	$21.08	$21.08	6,263
2023-10-04	$21.21	$21.21	$21.21	$21.21	$21.21	1,878
2023-10-03	$21.33	$21.33	$21.03	$21.03	$21.03	37,650
2023-10-02	$21.27	$21.27	$21.27	$21.27	$21.27	741
2023-09-29	$21.29	$21.29	$21.23	$21.23	$21.23	12,363
2023-09-28	$20.81	$21.25	$20.81	$21.25	$21.25	3,911
2023-09-27	$20.82	$20.82	$20.82	$20.82	$20.82	11,900
2023-09-26	$20.89	$20.96	$20.89	$20.89	$20.89	11,277
2023-09-25	$21.06	$21.27	$21.06	$21.09	$21.09	8,573
2023-09-22	$21.08	$21.20	$21.08	$21.19	$21.19	14,732
2023-09-21	$21.83	$21.83	$21.83	$21.83	$21.83	0
2023-09-20	$21.83	$21.83	$21.83	$21.83	$21.83	6,930
2023-09-19	$21.62	$21.64	$21.62	$21.64	$21.64	449
2023-09-18	$21.70	$21.70	$21.70	$21.70	$21.70	2,814
2023-09-15	$21.93	$21.93	$21.93	$21.93	$21.93	515
2023-09-14	$22.32	$22.32	$22.32	$22.32	$22.32	0
2023-09-13	$22.32	$22.32	$22.32	$22.32	$22.32	0
2023-09-12	$22.32	$22.32	$22.32	$22.32	$22.32	50
2023-09-11	$22.32	$22.32	$22.32	$22.32	$22.32	38
2023-09-08	$22.32	$22.32	$22.32	$22.32	$22.32	30,252
2023-09-07	$21.70	$21.70	$21.61	$21.65	$21.65	1,233
2023-09-06	$22.73	$22.73	$22.73	$22.73	$22.73	752
2023-09-05	$22.62	$22.62	$22.62	$22.62	$22.62	1,555
2023-09-01	$22.77	$22.77	$22.75	$22.75	$22.75	25,225
2023-08-31	$22.78	$22.78	$22.78	$22.78	$22.78	854
2023-08-30	$22.50	$22.53	$22.50	$22.53	$22.53	6,348
2023-08-29	$22.08	$22.08	$22.08	$22.08	$22.08	1,479
2023-08-28	$22.02	$22.02	$22.02	$22.02	$22.02	831
2023-08-25	$21.84	$21.84	$21.84	$21.84	$21.84	1,301
2023-08-24	$21.91	$21.91	$21.91	$21.91	$21.91	0
2023-08-23	$21.91	$21.91	$21.91	$21.91	$21.91	3,460
2023-08-22	$21.69	$21.69	$21.69	$21.69	$21.69	879
2023-08-21	$21.41	$21.41	$21.41	$21.41	$21.41	5,212
2023-08-18	$21.01	$21.08	$20.99	$20.99	$20.99	11,897
2023-08-17	$21.32	$21.45	$21.26	$21.26	$21.26	6,243
2023-08-16	$21.52	$21.52	$21.52	$21.52	$21.52	0
2023-08-15	$21.52	$21.52	$21.52	$21.52	$21.52	6
2023-08-14	$21.46	$21.52	$21.46	$21.52	$21.52	5,716
2023-08-11	$21.33	$21.33	$21.33	$21.33	$21.33	1,562
2023-08-10	$21.84	$21.84	$21.84	$21.84	$21.84	0
2023-08-09	$21.84	$21.84	$21.84	$21.84	$21.84	0
2023-08-08	$21.73	$21.84	$21.73	$21.84	$21.84	2,920
2023-08-07	$22.19	$22.19	$22.19	$22.19	$22.19	0
2023-08-04	$22.19	$22.19	$22.19	$22.19	$22.19	600
2023-08-03	$22.36	$22.36	$22.30	$22.30	$22.30	17,274
2023-08-02	$22.91	$22.91	$22.91	$22.91	$22.91	10
2023-08-01	$22.99	$23.11	$22.91	$22.91	$22.91	18,115
2023-07-31	$22.96	$22.96	$22.96	$22.96	$22.96	6,530
2023-07-28	$22.97	$22.97	$22.97	$22.97	$22.97	75
2023-07-27	$22.97	$22.97	$22.97	$22.97	$22.97	1,958
2023-07-26	$22.52	$22.52	$22.52	$22.52	$22.52	3,005
2023-07-25	$22.90	$22.90	$22.90	$22.90	$22.90	132
2023-07-24	$22.59	$22.59	$22.59	$22.59	$22.59	0
2023-07-21	$23.25	$23.25	$22.59	$22.59	$22.59	12,950
2023-07-20	$23.25	$23.25	$23.25	$23.25	$23.25	30
2023-07-19	$23.25	$23.25	$23.25	$23.25	$23.25	38
2023-07-18	$23.25	$23.25	$23.25	$23.25	$23.25	1,500
2023-07-17	$22.81	$22.84	$22.81	$22.84	$22.84	9,204
2023-07-14	$22.68	$22.68	$22.68	$22.68	$22.68	33,322
2023-07-13	$22.56	$22.64	$22.56	$22.64	$22.64	2,035
2023-07-12	$22.23	$22.23	$22.23	$22.23	$22.23	19,641
2023-07-11	$21.93	$21.93	$21.93	$21.93	$21.93	400
2023-07-10	$21.99	$21.99	$21.99	$21.99	$21.99	157
2023-07-07	$22.01	$22.01	$22.01	$22.01	$22.01	678
2023-07-06	$21.86	$22.17	$21.86	$22.17	$22.17	5,862
2023-07-05	$22.25	$22.26	$22.25	$22.26	$22.26	642
2023-07-03	$22.13	$22.13	$22.13	$22.13	$22.13	1,927
2023-06-30	$22.25	$22.28	$22.10	$22.28	$22.28	14,990
2023-06-29	$21.82	$21.83	$21.82	$21.83	$21.83	2,665
2023-06-28	$21.70	$21.70	$21.70	$21.70	$21.70	0
2023-06-27	$21.70	$21.70	$21.70	$21.70	$21.70	7
2023-06-26	$21.70	$21.70	$21.70	$21.70	$21.70	13,822
2023-06-23	$21.70	$21.70	$21.70	$21.70	$21.70	3,197
2023-06-22	$21.71	$21.71	$21.71	$21.71	$21.71	30
2023-06-21	$21.80	$21.80	$21.69	$21.71	$21.71	77,383
2023-06-20	$21.96	$21.96	$21.96	$21.96	$21.96	423
2023-06-16	$22.27	$22.27	$22.27	$22.27	$22.27	815
2023-06-15	$21.83	$21.83	$21.83	$21.83	$21.83	1,235
2023-06-14	$21.86	$21.86	$21.83	$21.83	$21.83	9,527
2023-06-13	$21.79	$21.79	$21.79	$21.79	$21.79	4,783
2023-06-12	$21.18	$21.18	$21.18	$21.18	$21.18	0
2023-06-09	$21.18	$21.18	$21.18	$21.18	$21.18	9,488
2023-06-08	$21.18	$21.18	$21.18	$21.18	$21.18	0
2023-06-07	$21.18	$21.18	$21.18	$21.18	$21.18	1,917
2023-06-06	$21.10	$21.10	$21.02	$21.02	$21.02	4,395
2023-06-05	$21.33	$21.33	$21.33	$21.33	$21.33	5,506
2023-06-02	$21.19	$21.22	$21.19	$21.21	$21.21	3,392
2023-06-01	$20.89	$20.89	$20.89	$20.89	$20.89	0
2023-05-31	$21.00	$21.00	$20.89	$20.89	$20.89	7,591
2023-05-30	$21.29	$21.29	$21.29	$21.29	$21.29	1,719
2023-05-26	$19.86	$19.86	$19.86	$19.86	$19.86	725
2023-05-25	$19.86	$19.86	$19.86	$19.86	$19.86	0
2023-05-24	$19.86	$19.86	$19.86	$19.86	$19.86	0
2023-05-23	$19.86	$19.86	$19.86	$19.86	$19.86	0
2023-05-22	$19.86	$19.86	$19.86	$19.86	$19.86	22,114
2023-05-19	$19.92	$19.97	$19.92	$19.97	$19.97	36,417
2023-05-18	$19.03	$19.03	$19.03	$19.03	$19.03	4,280
2023-05-17	$19.03	$19.03	$19.03	$19.03	$19.03	0
2023-05-16	$19.03	$19.03	$19.03	$19.03	$19.03	0
2023-05-15	$19.03	$19.03	$19.03	$19.03	$19.03	19,011
2023-05-12	$19.03	$19.03	$19.03	$19.03	$19.03	1,049
2023-05-11	$19.23	$19.23	$19.23	$19.23	$19.23	20
2023-05-10	$19.23	$19.23	$19.23	$19.23	$19.23	1,825
2023-05-09	$19.18	$19.18	$19.18	$19.18	$19.18	0
2023-05-08	$19.18	$19.18	$19.18	$19.18	$19.18	2,600
2023-05-05	$18.88	$19.01	$18.88	$19.01	$19.01	21,764
2023-05-04	$18.94	$18.94	$18.94	$18.94	$18.94	1,583
2023-05-03	$18.94	$18.94	$18.94	$18.94	$18.94	0
2023-05-02	$18.94	$18.94	$18.94	$18.94	$18.94	0
2023-05-01	$18.94	$18.94	$18.94	$18.94	$18.94	0
2023-04-28	$18.94	$18.94	$18.94	$18.94	$18.94	2,180
2023-04-27	$18.62	$18.62	$18.62	$18.62	$18.62	8,121
2023-04-26	$18.48	$18.50	$18.48	$18.50	$18.50	22,897
2023-04-25	$18.29	$18.29	$18.29	$18.29	$18.29	800
2023-04-24	$18.41	$18.48	$18.41	$18.48	$18.48	2,110
2023-04-21	$18.80	$18.80	$18.80	$18.80	$18.80	0
2023-04-20	$18.80	$18.80	$18.80	$18.80	$18.80	0
2023-04-19	$18.80	$18.80	$18.80	$18.80	$18.80	12,340
2023-04-18	$18.83	$18.94	$18.83	$18.94	$18.94	14,062
2023-04-17	$18.74	$18.74	$18.74	$18.74	$18.74	3,760
2023-04-14	$18.79	$18.79	$18.79	$18.79	$18.79	816
2023-04-13	$18.53	$18.53	$18.53	$18.53	$18.53	300
2023-04-12	$18.65	$18.65	$18.50	$18.50	$18.50	1,085
2023-04-11	$18.58	$18.58	$18.58	$18.58	$18.58	9,500
2023-04-10	$18.51	$18.51	$18.51	$18.51	$18.51	5,323
2023-04-06	$18.54	$18.54	$18.54	$18.54	$18.54	0
2023-04-05	$18.54	$18.54	$18.54	$18.54	$18.54	4,500
2023-04-04	$18.91	$18.96	$18.91	$18.96	$18.96	28,000
2023-04-03	$18.78	$18.78	$18.78	$18.78	$18.78	0
2023-03-31	$18.78	$18.78	$18.78	$18.78	$18.78	5,286
2023-03-30	$18.38	$18.38	$18.38	$18.38	$18.38	0
2023-03-29	$18.38	$18.38	$18.38	$18.38	$18.38	9,040
2023-03-28	$18.30	$18.30	$18.30	$18.30	$18.30	1,500
2023-03-27	$18.30	$18.30	$18.30	$18.30	$18.30	0
2023-03-24	$18.30	$18.30	$18.30	$18.30	$18.30	6,790
2023-03-23	$18.39	$18.39	$18.39	$18.39	$18.39	1,000
2023-03-22	$18.35	$18.39	$18.35	$18.39	$18.39	10,276
2023-03-21	$18.06	$18.06	$18.06	$18.06	$18.06	2,822
2023-03-20	$17.94	$17.94	$17.94	$17.94	$17.94	0
2023-03-17	$18.05	$18.05	$17.94	$17.94	$17.94	3,796
2023-03-16	$17.38	$17.38	$17.38	$17.38	$17.38	0
2023-03-15	$17.38	$17.38	$17.38	$17.38	$17.38	745
2023-03-14	$17.49	$17.49	$17.49	$17.49	$17.49	4,500
2023-03-13	$17.27	$17.27	$17.27	$17.27	$17.27	31,720
2023-03-10	$17.27	$17.27	$17.27	$17.27	$17.27	1,210
2023-03-09	$17.52	$17.52	$17.52	$17.52	$17.52	0
2023-03-08	$17.52	$17.52	$17.52	$17.52	$17.52	690
2023-03-07	$17.43	$17.43	$17.43	$17.43	$17.43	0
2023-03-06	$17.43	$17.43	$17.43	$17.43	$17.43	5,440
2023-03-03	$17.43	$17.43	$17.43	$17.43	$17.43	9,400
2023-03-02	$17.10	$17.10	$17.10	$17.10	$17.10	0
2023-03-01	$17.10	$17.10	$17.10	$17.10	$17.10	3,180
2023-02-28	$17.21	$17.21	$17.21	$17.21	$17.21	3,050
2023-02-27	$17.01	$17.01	$17.01	$17.01	$17.01	28,951
2023-02-24	$17.01	$17.01	$17.01	$17.01	$17.01	7,660
2023-02-23	$17.42	$17.45	$17.25	$17.25	$17.25	35,268
2023-02-22	$17.11	$17.11	$17.11	$17.11	$17.11	175
2023-02-21	$17.47	$17.47	$17.47	$17.47	$17.47	0
2023-02-17	$17.47	$17.47	$17.47	$17.47	$17.47	787
2023-02-16	$17.94	$17.94	$17.94	$17.94	$17.94	40,320
2023-02-15	$18.05	$18.05	$18.05	$18.05	$18.05	0
2023-02-14	$18.05	$18.05	$18.05	$18.05	$18.05	55,684
2023-02-13	$17.80	$17.80	$17.80	$17.80	$17.80	28,276
2023-02-10	$17.63	$17.63	$17.63	$17.63	$17.63	1,000
2023-02-09	$17.99	$18.01	$17.89	$18.01	$18.01	16,330
2023-02-08	$17.57	$17.57	$17.57	$17.57	$17.57	0
2023-02-07	$17.57	$17.57	$17.57	$17.57	$17.57	0
2023-02-06	$17.72	$17.72	$17.57	$17.57	$17.57	6,269
2023-02-03	$17.67	$18.02	$17.67	$18.00	$18.00	40,572
2023-02-02	$17.10	$17.10	$17.10	$17.10	$17.10	0
2023-02-01	$17.10	$17.10	$17.10	$17.10	$17.10	2,850
2023-01-31	$16.88	$16.97	$16.88	$16.97	$16.97	21,205
2023-01-30	$16.90	$16.90	$16.90	$16.90	$16.90	2,576
2023-01-27	$17.05	$17.05	$17.05	$17.05	$17.05	19,607
2023-01-26	$16.85	$16.85	$16.85	$16.85	$16.85	1,200
2023-01-25	$17.00	$17.00	$16.51	$16.51	$16.51	6,012
2023-01-24	$16.13	$16.13	$16.13	$16.13	$16.13	0
2023-01-23	$16.13	$16.13	$16.13	$16.13	$16.13	0
2023-01-20	$16.13	$16.13	$16.13	$16.13	$16.13	0
2023-01-19	$16.13	$16.13	$16.13	$16.13	$16.13	35,250
2023-01-18	$16.66	$16.66	$16.31	$16.31	$16.31	3,265
2023-01-17	$16.51	$16.51	$16.51	$16.51	$16.51	380
2023-01-13	$16.27	$16.27	$16.19	$16.19	$16.19	49,573
2023-01-12	$16.17	$16.17	$16.17	$16.17	$16.17	165
2023-01-11	$15.79	$15.79	$15.79	$15.79	$15.79	0
2023-01-10	$15.79	$15.79	$15.79	$15.79	$15.79	620
2023-01-09	$15.30	$15.30	$15.30	$15.30	$15.30	0
2023-01-06	$15.30	$15.30	$15.30	$15.30	$15.30	0
2023-01-05	$15.41	$15.41	$15.30	$15.30	$15.30	5,850
2023-01-04	$15.42	$15.42	$15.42	$15.42	$15.42	0
2023-01-03	$15.42	$15.42	$15.42	$15.42	$15.42	5,648
2022-12-30	$15.44	$15.44	$15.44	$15.44	$15.44	0
2022-12-29	$15.44	$15.44	$15.44	$15.44	$15.44	36,020
2022-12-28	$15.60	$15.60	$15.37	$15.37	$15.37	16,028
2022-12-27	$15.80	$15.80	$15.80	$15.80	$15.80	2,645
2022-12-23	$15.85	$15.85	$15.85	$15.85	$15.85	2,548
2022-12-22	$15.48	$15.48	$15.44	$15.44	$15.44	7,004
2022-12-21	$16.05	$16.05	$16.05	$16.05	$16.05	401
2022-12-20	$15.73	$15.76	$15.68	$15.76	$15.76	54,762
2022-12-19	$15.83	$15.83	$15.83	$15.83	$15.83	1,750
2022-12-16	$16.21	$16.21	$16.21	$16.21	$16.21	31,200
2022-12-15	$16.25	$16.25	$16.25	$16.25	$16.25	770
2022-12-14	$17.08	$17.08	$17.08	$17.08	$17.08	649
2022-12-13	$17.45	$17.45	$17.20	$17.20	$17.20	36,380
2022-12-12	$16.52	$16.52	$16.52	$16.52	$16.52	1,000
2022-12-09	$16.45	$16.45	$16.45	$16.45	$16.45	3
2022-12-08	$16.45	$16.45	$16.45	$16.45	$16.45	392
2022-12-07	$16.30	$16.30	$16.23	$16.23	$16.23	7,998
2022-12-06	$16.90	$16.90	$16.90	$16.90	$16.90	0
2022-12-05	$16.90	$16.90	$16.90	$16.90	$16.90	0
2022-12-02	$16.90	$16.90	$16.90	$16.90	$16.90	0
2022-12-01	$16.85	$16.90	$16.85	$16.90	$16.90	9,472
2022-11-30	$16.25	$16.25	$16.25	$16.25	$16.25	10,583
2022-11-29	$16.43	$16.43	$16.15	$16.15	$16.15	22,595
2022-11-28	$16.52	$16.52	$16.52	$16.52	$16.52	0
2022-11-25	$16.52	$16.52	$16.52	$16.52	$16.52	0
2022-11-23	$16.52	$16.52	$16.52	$16.52	$16.52	0
2022-11-22	$16.52	$16.52	$16.52	$16.52	$16.52	5,600
2022-11-21	$16.50	$16.50	$16.42	$16.42	$16.42	19,614
2022-11-18	$16.60	$16.60	$16.60	$16.60	$16.60	0
2022-11-17	$16.40	$16.60	$16.40	$16.60	$16.60	11,039
2022-11-16	$16.58	$16.65	$16.58	$16.65	$16.65	5,393
2022-11-15	$17.04	$17.04	$16.99	$16.99	$16.99	1,178
2022-11-14	$16.57	$16.57	$16.57	$16.57	$16.57	2,965
2022-11-11	$16.13	$16.13	$16.13	$16.13	$16.13	0
2022-11-10	$16.13	$16.13	$16.13	$16.13	$16.13	7,500
2022-11-09	$15.74	$15.74	$15.74	$15.74	$15.74	0
2022-11-08	$15.70	$15.74	$15.70	$15.74	$15.74	11,300
2022-11-07	$15.97	$15.97	$15.97	$15.97	$15.97	0
2022-11-04	$15.97	$15.97	$15.97	$15.97	$15.97	0
2022-11-03	$15.97	$15.97	$15.97	$15.97	$15.97	0
2022-11-02	$15.97	$15.97	$15.97	$15.97	$15.97	0
2022-11-01	$15.97	$15.97	$15.97	$15.97	$15.97	5,000
2022-10-31	$16.29	$16.29	$16.29	$16.29	$16.29	0
2022-10-28	$15.86	$16.29	$15.86	$16.29	$16.29	3,508
2022-10-27	$15.71	$15.71	$15.71	$15.71	$15.71	0
2022-10-26	$15.71	$15.71	$15.71	$15.71	$15.71	0
2022-10-25	$15.71	$15.71	$15.71	$15.71	$15.71	6,270
2022-10-24	$15.69	$15.71	$15.69	$15.71	$15.71	10,000
2022-10-21	$15.12	$15.12	$15.12	$15.12	$15.12	0
2022-10-20	$15.12	$15.12	$15.12	$15.12	$15.12	490
2022-10-19	$15.25	$15.25	$15.25	$15.25	$15.25	0
2022-10-18	$15.40	$15.40	$15.08	$15.25	$15.25	2,819
2022-10-17	$15.01	$15.01	$15.00	$15.00	$15.00	6,023
2022-10-14	$14.84	$14.84	$14.84	$14.84	$14.84	0
2022-10-13	$14.84	$14.84	$14.84	$14.84	$14.84	1,045
2022-10-12	$14.69	$14.71	$14.66	$14.66	$14.66	5,649
2022-10-11	$14.90	$14.90	$14.90	$14.90	$14.90	0
2022-10-10	$14.88	$14.90	$14.88	$14.90	$14.90	4,323
2022-10-07	$15.37	$15.37	$15.05	$15.05	$15.05	1,860
2022-10-06	$16.00	$16.05	$16.00	$16.05	$16.05	4,349
2022-10-05	$15.95	$15.95	$15.95	$15.95	$15.95	372
2022-10-04	$15.54	$15.54	$15.54	$15.54	$15.54	0
2022-10-03	$15.54	$15.54	$15.54	$15.54	$15.54	0
2022-09-30	$15.54	$15.54	$15.54	$15.54	$15.54	0
2022-09-29	$15.54	$15.54	$15.54	$15.54	$15.54	0
2022-09-28	$15.54	$15.54	$15.54	$15.54	$15.54	0
2022-09-27	$15.54	$15.54	$15.54	$15.54	$15.54	3,277
2022-09-26	$15.40	$15.40	$15.40	$15.40	$15.40	4,567
2022-09-23	$15.65	$15.65	$15.65	$15.65	$15.65	0
2022-09-22	$15.65	$15.65	$15.65	$15.65	$15.65	255
2022-09-21	$16.28	$16.28	$16.28	$16.28	$16.28	16,041
2022-09-20	$16.12	$16.12	$16.12	$16.12	$16.12	149
2022-09-19	$16.20	$16.20	$16.20	$16.20	$16.20	4,148
2022-09-16	$16.15	$16.15	$16.15	$16.15	$16.15	131
2022-09-15	$16.20	$16.20	$16.20	$16.20	$16.20	3,035
2022-09-14	$16.65	$16.85	$16.55	$16.55	$16.55	2,998
2022-09-13	$16.85	$16.85	$16.85	$16.85	$16.85	2,685
2022-09-12	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-09-09	$16.80	$16.80	$16.80	$16.80	$16.80	0
2022-09-08	$16.80	$16.80	$16.80	$16.80	$16.80	5,212
2022-09-07	$16.50	$16.60	$16.50	$16.60	$16.60	22,388
2022-09-06	$18.08	$18.08	$18.08	$18.08	$18.08	0
2022-09-02	$18.08	$18.08	$18.08	$18.08	$18.08	1,119
2022-09-01	$18.08	$18.08	$18.08	$18.08	$18.08	0
2022-08-31	$18.08	$18.08	$18.08	$18.08	$18.08	0
2022-08-30	$18.08	$18.08	$18.08	$18.08	$18.08	1,600
2022-08-29	$18.08	$18.08	$18.08	$18.08	$18.08	0
2022-08-26	$18.08	$18.08	$18.08	$18.08	$18.08	0
2022-08-25	$18.20	$18.20	$18.08	$18.08	$18.08	6,900
2022-08-24	$18.07	$18.07	$18.07	$18.07	$18.07	2,300
2022-08-23	$18.45	$18.45	$18.45	$18.45	$18.45	0
2022-08-22	$18.15	$18.45	$18.15	$18.45	$18.45	3,428
2022-08-19	$18.54	$18.54	$18.54	$18.54	$18.54	2,690
2022-08-18	$18.75	$18.75	$18.70	$18.70	$18.70	5,750
2022-08-17	$18.58	$18.58	$18.58	$18.58	$18.58	1
2022-08-16	$18.58	$18.58	$18.58	$18.58	$18.58	0
2022-08-15	$18.58	$18.58	$18.58	$18.58	$18.58	0
2022-08-12	$18.58	$18.58	$18.58	$18.58	$18.58	0
2022-08-11	$18.58	$18.58	$18.58	$18.58	$18.58	1,773
2022-08-10	$18.45	$18.45	$18.45	$18.45	$18.45	0
2022-08-09	$18.45	$18.45	$18.45	$18.45	$18.45	0
2022-08-08	$18.45	$18.45	$18.45	$18.45	$18.45	0
2022-08-05	$18.45	$18.45	$18.45	$18.45	$18.45	0
2022-08-04	$18.45	$18.45	$18.45	$18.45	$18.45	3,535
2022-08-03	$17.94	$17.94	$17.94	$17.94	$17.94	0
2022-08-02	$17.94	$17.94	$17.94	$17.94	$17.94	17,045
2022-08-01	$17.94	$17.94	$17.94	$17.94	$17.94	0
2022-07-29	$17.94	$17.94	$17.94	$17.94	$17.94	2,750
2022-07-28	$17.27	$17.27	$17.27	$17.27	$17.27	0
2022-07-27	$17.27	$17.27	$17.27	$17.27	$17.27	5,940
2022-07-26	$17.48	$17.48	$17.48	$17.48	$17.48	0
2022-07-25	$17.48	$17.48	$17.48	$17.48	$17.48	0
2022-07-22	$17.48	$17.48	$17.48	$17.48	$17.48	0
2022-07-21	$17.48	$17.48	$17.48	$17.48	$17.48	1,100
2022-07-20	$17.11	$17.11	$17.11	$17.11	$17.11	9,720
2022-07-19	$16.56	$16.56	$16.56	$16.56	$16.56	7,845
2022-07-18	$16.75	$16.75	$16.75	$16.75	$16.75	2,498
2022-07-15	$16.01	$16.01	$16.01	$16.01	$16.01	0
2022-07-14	$16.01	$16.01	$16.01	$16.01	$16.01	0
2022-07-13	$16.01	$16.01	$16.01	$16.01	$16.01	1,500
2022-07-12	$16.42	$16.42	$16.42	$16.42	$16.42	100
2022-07-11	$16.42	$16.42	$16.42	$16.42	$16.42	0
2022-07-08	$16.42	$16.42	$16.42	$16.42	$16.42	5,300
2022-07-07	$16.49	$16.49	$16.49	$16.49	$16.49	4,148
2022-07-06	$16.17	$16.17	$16.17	$16.17	$16.17	2,965
2022-07-05	$15.75	$15.75	$15.75	$15.75	$15.75	0
2022-07-01	$15.75	$15.75	$15.75	$15.75	$15.75	1,000
2022-06-30	$15.68	$15.73	$15.68	$15.73	$15.73	2,312
2022-06-29	$16.22	$16.22	$16.22	$16.22	$16.22	1,216
2022-06-28	$16.56	$16.56	$16.50	$16.50	$16.50	10,097
2022-06-27	$16.60	$16.72	$16.58	$16.72	$16.72	29,115
2022-06-24	$16.41	$16.56	$16.41	$16.56	$16.56	77,751
2022-06-23	$15.91	$15.91	$15.91	$15.91	$15.91	0
2022-06-22	$15.91	$15.91	$15.91	$15.91	$15.91	955
2022-06-21	$16.05	$16.05	$16.05	$16.05	$16.05	123
2022-06-17	$15.93	$15.93	$15.93	$15.93	$15.93	0
2022-06-16	$15.93	$15.93	$15.93	$15.93	$15.93	0
2022-06-15	$15.93	$15.93	$15.93	$15.93	$15.93	18,470
2022-06-14	$15.67	$15.67	$15.67	$15.67	$15.67	3,150
2022-06-13	$17.43	$17.43	$17.43	$17.43	$17.43	0
2022-06-10	$17.43	$17.43	$17.43	$17.43	$17.43	0
2022-06-09	$17.43	$17.43	$17.43	$17.43	$17.43	11,026
2022-06-08	$17.63	$17.63	$17.63	$17.63	$17.63	0
2022-06-07	$17.44	$17.63	$17.44	$17.63	$17.63	4,571
2022-06-06	$17.81	$17.81	$17.59	$17.59	$17.59	18,568
2022-06-03	$17.38	$17.45	$17.38	$17.45	$17.45	10,077
2022-06-02	$18.05	$18.05	$18.05	$18.05	$18.05	0
2022-06-01	$18.05	$18.05	$18.05	$18.05	$18.05	0
2022-05-31	$18.05	$18.05	$18.05	$18.05	$18.05	32,174
2022-05-27	$17.50	$17.75	$17.49	$17.75	$17.75	1,507
2022-05-26	$16.92	$17.05	$16.88	$17.02	$17.02	47,101
2022-05-25	$16.45	$16.49	$16.45	$16.49	$16.49	11,140
2022-05-24	$16.25	$16.25	$16.25	$16.25	$16.25	2,870
2022-05-23	$16.43	$16.61	$16.43	$16.61	$16.61	6,024
2022-05-20	$16.43	$16.43	$16.36	$16.36	$16.36	14,200
2022-05-19	$16.44	$16.44	$16.34	$16.34	$16.34	18,341
2022-05-18	$16.96	$16.96	$16.90	$16.90	$16.90	1,230
2022-05-17	$17.21	$17.25	$17.21	$17.25	$17.25	17,208
2022-05-16	$16.70	$16.70	$16.70	$16.70	$16.70	882
2022-05-13	$16.65	$16.97	$16.65	$16.90	$16.90	5,572
2022-05-12	$16.22	$16.22	$16.22	$16.22	$16.22	8,438
2022-05-11	$17.13	$17.13	$16.75	$16.82	$16.82	12,954
2022-05-10	$17.10	$17.22	$17.00	$17.00	$17.00	3,643
2022-05-09	$16.88	$16.88	$16.88	$16.88	$16.88	665
2022-05-06	$17.58	$17.58	$17.58	$17.58	$17.58	169
2022-05-05	$17.91	$17.91	$17.91	$17.91	$17.91	0
2022-05-04	$17.91	$17.91	$17.91	$17.91	$17.91	5,586
2022-05-03	$17.90	$17.90	$17.90	$17.90	$17.90	2,780
2022-05-02	$18.16	$18.16	$18.16	$18.16	$18.16	0
2022-04-29	$18.16	$18.16	$18.16	$18.16	$18.16	1,830
2022-04-28	$18.04	$18.04	$18.04	$18.04	$18.04	527
2022-04-27	$17.74	$18.01	$17.74	$18.01	$18.01	13,517
2022-04-26	$17.95	$17.95	$17.95	$17.95	$17.95	0
2022-04-25	$17.95	$17.95	$17.95	$17.95	$17.95	578
2022-04-22	$18.03	$18.03	$18.03	$18.03	$18.03	4,000
2022-04-21	$18.76	$18.76	$18.76	$18.76	$18.76	0
2022-04-20	$18.76	$18.76	$18.76	$18.76	$18.76	0
2022-04-19	$18.76	$18.76	$18.76	$18.76	$18.76	55
2022-04-18	$18.76	$18.76	$18.76	$18.76	$18.76	0
2022-04-14	$18.76	$18.76	$18.76	$18.76	$18.76	396
2022-04-13	$18.80	$18.80	$18.79	$18.79	$18.79	25,293
2022-04-12	$18.75	$18.75	$18.75	$18.75	$18.75	0
2022-04-11	$18.75	$18.75	$18.75	$18.75	$18.75	2,573
2022-04-08	$19.20	$19.20	$19.20	$19.20	$19.20	1,004
2022-04-07	$19.43	$19.43	$19.35	$19.35	$19.35	3,377
2022-04-06	$19.45	$19.45	$19.38	$19.44	$19.44	7,777
2022-04-05	$20.08	$20.08	$19.88	$19.88	$19.88	9,410
2022-04-04	$20.18	$20.18	$20.18	$20.18	$20.18	328
2022-04-01	$19.93	$19.95	$19.89	$19.95	$19.95	13,274
2022-03-31	$20.22	$20.24	$20.22	$20.24	$20.24	9,035
2022-03-30	$20.52	$20.52	$20.52	$20.52	$20.52	1,600
2022-03-29	$20.47	$20.50	$20.47	$20.50	$20.50	6,445
2022-03-28	$19.75	$19.75	$19.75	$19.75	$19.75	571
2022-03-25	$19.48	$19.48	$19.48	$19.48	$19.48	0
2022-03-24	$19.48	$19.48	$19.48	$19.48	$19.48	0
2022-03-23	$19.49	$19.66	$19.48	$19.48	$19.48	8,075
2022-03-22	$19.17	$19.17	$19.17	$19.17	$19.17	0
2022-03-21	$19.17	$19.17	$19.17	$19.17	$19.17	0
2022-03-18	$18.04	$18.04	$18.04	$18.04	$18.04	28,953
2022-03-17	$18.04	$18.04	$18.04	$18.04	$18.04	0
2022-03-16	$18.04	$18.04	$18.04	$18.04	$18.04	0
2022-03-15	$18.02	$18.04	$18.01	$18.04	$18.04	28,953
2022-03-14	$17.90	$17.90	$17.90	$17.90	$17.90	700
2022-03-11	$18.53	$18.53	$18.53	$18.53	$18.53	0
2022-03-10	$18.53	$18.53	$18.53	$18.53	$18.53	143,845
2022-03-09	$18.53	$18.53	$18.53	$18.53	$18.53	174
2022-03-08	$17.86	$17.86	$17.80	$17.80	$17.80	6,355
2022-03-07	$18.74	$18.74	$18.05	$18.05	$18.05	3,994
2022-03-04	$18.75	$18.77	$18.75	$18.77	$18.77	890
2022-03-03	$19.41	$19.41	$19.14	$19.35	$19.35	5,287
2022-03-02	$19.05	$19.05	$19.05	$19.05	$19.05	3,700
2022-03-01	$19.19	$19.19	$19.19	$19.19	$19.19	1,374
2022-02-28	$19.33	$19.33	$19.33	$19.33	$19.33	585
2022-02-25	$18.95	$18.95	$18.95	$18.95	$18.95	372
2022-02-24	$18.95	$18.95	$18.95	$18.95	$18.95	68
2022-02-23	$18.95	$18.95	$18.95	$18.95	$18.95	413
2022-02-22	$19.19	$19.19	$18.89	$18.89	$18.89	12,634
2022-02-18	$19.55	$19.55	$19.55	$19.55	$19.55	0
2022-02-17	$19.55	$19.55	$19.55	$19.55	$19.55	246
2022-02-16	$19.72	$19.76	$19.72	$19.76	$19.76	6,439
2022-02-15	$19.70	$19.70	$19.70	$19.70	$19.70	5,500
2022-02-14	$20.27	$20.27	$20.27	$20.27	$20.27	51
2022-02-11	$20.27	$20.27	$20.27	$20.27	$20.27	0
2022-02-10	$20.27	$20.27	$20.27	$20.27	$20.27	3,604
2022-02-09	$20.41	$20.46	$20.39	$20.46	$20.46	10,040
2022-02-08	$19.81	$20.00	$19.81	$20.00	$20.00	19,659
2022-02-07	$20.07	$20.10	$19.90	$19.90	$19.90	22,900
2022-02-04	$19.92	$19.92	$19.88	$19.91	$19.91	14,655
2022-02-03	$20.14	$20.29	$20.14	$20.29	$20.29	18,535
2022-02-02	$20.48	$20.48	$20.48	$20.48	$20.48	18,620
2022-02-01	$20.26	$20.28	$20.09	$20.28	$20.28	45,481
2022-01-31	$19.79	$20.04	$19.79	$20.01	$20.01	23,912
2022-01-28	$18.95	$18.97	$18.95	$18.97	$18.97	18,800
2022-01-27	$19.44	$19.44	$19.33	$19.33	$19.33	18,330
2022-01-26	$19.47	$19.48	$19.39	$19.45	$19.45	22,327
2022-01-25	$18.92	$19.03	$18.92	$19.03	$19.03	20,216
2022-01-24	$18.80	$18.89	$18.75	$18.89	$18.89	19,592
2022-01-21	$19.70	$19.84	$19.70	$19.84	$19.84	29,032
2022-01-20	$20.28	$20.42	$20.28	$20.42	$20.42	1,610
2022-01-19	$20.10	$20.10	$20.09	$20.09	$20.09	27,431
2022-01-18	$20.62	$20.62	$20.54	$20.54	$20.54	24,627
2022-01-14	$21.29	$21.29	$21.29	$21.29	$21.29	0
2022-01-13	$21.25	$21.29	$21.25	$21.29	$21.29	6,600
2022-01-12	$21.22	$21.22	$21.05	$21.15	$21.15	21,558
2022-01-11	$20.90	$20.90	$20.80	$20.80	$20.80	63,331
2022-01-10	$20.37	$20.37	$20.37	$20.37	$20.37	121
2022-01-07	$20.81	$21.10	$20.81	$21.10	$21.10	765
2022-01-06	$21.09	$21.09	$20.90	$20.90	$20.90	5,710
2022-01-05	$21.65	$21.65	$21.20	$21.22	$21.22	6,556
2022-01-04	$21.96	$22.10	$21.72	$22.10	$22.10	29,431
2022-01-03	$22.16	$22.16	$22.16	$22.16	$22.16	0
2021-12-31	$22.16	$22.16	$22.16	$22.16	$22.16	0
2021-12-30	$22.16	$22.16	$22.16	$22.16	$22.16	3,074
2021-12-29	$22.07	$22.13	$22.07	$22.13	$22.13	15,400
2021-12-28	$22.11	$22.11	$22.11	$22.11	$22.11	0
2021-12-27	$22.09	$22.11	$22.09	$22.11	$22.11	1,267
2021-12-23	$21.60	$21.60	$21.60	$21.60	$21.60	200
2021-12-22	$21.38	$21.38	$21.38	$21.38	$21.38	1,740
2021-12-21	$20.93	$21.01	$20.90	$21.01	$21.01	32,160
2021-12-20	$20.87	$20.87	$20.87	$20.87	$20.87	0
2021-12-17	$20.87	$20.87	$20.87	$20.87	$20.87	4,107
2021-12-16	$21.50	$21.50	$21.50	$21.50	$21.50	13,420
2021-12-15	$21.47	$21.47	$21.47	$21.47	$21.47	0
2021-12-14	$21.09	$21.47	$21.09	$21.47	$21.47	15,785
2021-12-13	$21.67	$21.67	$21.67	$21.67	$21.67	0
2021-12-10	$21.67	$21.67	$21.67	$21.67	$21.67	0
2021-12-09	$21.79	$21.79	$21.67	$21.67	$21.67	18,919
2021-12-08	$21.71	$21.71	$21.71	$21.71	$21.71	141
2021-12-07	$21.35	$21.35	$21.35	$21.35	$21.35	6,433
2021-12-06	$21.15	$21.15	$21.15	$21.15	$21.15	0
2021-12-03	$21.15	$21.15	$21.15	$21.15	$21.15	10,430
2021-12-02	$20.84	$20.97	$20.84	$20.97	$20.97	1,460
2021-12-01	$20.91	$20.91	$20.91	$20.91	$20.91	0
2021-11-30	$20.91	$20.91	$20.91	$20.91	$20.91	0
2021-11-29	$20.91	$20.91	$20.91	$20.91	$20.91	0
2021-11-26	$20.91	$20.91	$20.91	$20.91	$20.91	2,389
2021-11-24	$21.51	$21.51	$21.51	$21.51	$21.51	0
2021-11-23	$21.51	$21.51	$21.51	$21.51	$21.51	0
2021-11-22	$21.51	$21.51	$21.51	$21.51	$21.51	0
2021-11-19	$21.51	$21.51	$21.51	$21.51	$21.51	890
2021-11-18	$21.04	$21.04	$21.04	$21.04	$21.04	19,011
2021-11-17	$21.04	$21.04	$21.04	$21.04	$21.04	0
2021-11-16	$21.04	$21.04	$21.04	$21.04	$21.04	0
2021-11-15	$21.04	$21.04	$21.04	$21.04	$21.04	1,000
2021-11-12	$20.84	$20.84	$20.84	$20.84	$20.84	3,307
2021-11-11	$20.90	$20.90	$20.90	$20.90	$20.90	2,000
2021-11-10	$20.93	$20.93	$20.93	$20.93	$20.93	1,186
2021-11-09	$21.04	$21.07	$21.04	$21.07	$21.07	6,949
2021-11-08	$21.05	$21.09	$21.05	$21.09	$21.09	33,117
2021-11-05	$21.06	$21.12	$21.04	$21.12	$21.12	10,594
2021-11-04	$20.80	$20.86	$20.80	$20.86	$20.86	7,123
2021-11-03	$20.40	$20.40	$20.40	$20.40	$20.40	14,275
2021-11-02	$20.43	$20.60	$20.43	$20.60	$20.60	6,228
2021-11-01	$20.32	$20.32	$20.21	$20.21	$20.21	5,395
2021-10-29	$20.13	$20.30	$20.13	$20.30	$20.30	8,671
2021-10-28	$20.09	$20.09	$20.09	$20.09	$20.09	0
2021-10-27	$20.11	$20.11	$20.05	$20.09	$20.09	64,757
2021-10-26	$20.17	$20.17	$20.13	$20.13	$20.13	16,755
2021-10-25	$19.94	$19.94	$19.94	$19.94	$19.94	0
2021-10-22	$20.00	$20.00	$19.94	$19.94	$19.94	11,022
2021-10-21	$19.95	$19.95	$19.95	$19.95	$19.95	0
2021-10-20	$19.95	$19.95	$19.95	$19.95	$19.95	115
2021-10-19	$19.62	$19.62	$19.62	$19.62	$19.62	15,930
2021-10-18	$19.62	$19.62	$19.62	$19.62	$19.62	2,381
2021-10-15	$19.53	$19.75	$19.53	$19.75	$19.75	2,495
2021-10-14	$19.30	$19.55	$19.30	$19.55	$19.55	18,630
2021-10-13	$19.02	$19.02	$19.02	$19.02	$19.02	440
2021-10-12	$18.99	$19.03	$18.99	$19.03	$19.03	19,565
2021-10-11	$19.20	$19.20	$19.20	$19.20	$19.20	0
2021-10-08	$19.23	$19.23	$19.20	$19.20	$19.20	38,136
2021-10-07	$19.30	$19.30	$19.30	$19.30	$19.30	225
2021-10-06	$18.75	$18.89	$18.73	$18.84	$18.84	7,726
2021-10-05	$18.73	$18.73	$18.73	$18.73	$18.73	16,430
2021-10-04	$19.02	$19.02	$19.02	$19.02	$19.02	0
2021-10-01	$19.02	$19.02	$19.02	$19.02	$19.02	0
2021-09-30	$19.02	$19.02	$19.02	$19.02	$19.02	8,442
2021-09-29	$19.04	$19.04	$19.04	$19.04	$19.04	3,496
2021-09-28	$19.10	$19.25	$19.06	$19.06	$19.06	19,335
2021-09-27	$19.67	$19.67	$19.67	$19.67	$19.67	0
2021-09-24	$19.63	$19.67	$19.63	$19.67	$19.67	9,740
2021-09-23	$19.70	$19.88	$19.67	$19.88	$19.88	21,850
2021-09-22	$19.38	$19.38	$19.36	$19.36	$19.36	328
2021-09-21	$19.32	$19.32	$19.32	$19.32	$19.32	16,250
2021-09-20	$19.24	$19.24	$19.20	$19.20	$19.20	2,831
2021-09-17	$19.58	$19.59	$19.58	$19.59	$19.59	7,100
2021-09-16	$19.70	$19.70	$19.70	$19.70	$19.70	11,162
2021-09-15	$19.72	$19.72	$19.72	$19.72	$19.72	886
2021-09-14	$19.71	$19.71	$19.61	$19.68	$19.68	49,946
2021-09-13	$19.75	$19.75	$19.75	$19.75	$19.75	12,657
2021-09-10	$19.76	$19.76	$19.76	$19.76	$19.76	4,470
2021-09-09	$20.01	$20.01	$20.01	$20.01	$20.01	4,985
2021-09-08	$20.04	$20.04	$20.04	$20.04	$20.04	66
2021-09-07	$19.98	$20.04	$19.98	$20.04	$20.04	23,075
2021-09-03	$20.00	$20.03	$20.00	$20.03	$20.03	2,239
2021-09-02	$20.01	$20.01	$19.90	$19.90	$19.90	19,911
2021-09-01	$19.98	$19.98	$19.98	$19.98	$19.98	0
2021-08-31	$19.99	$19.99	$19.81	$19.98	$19.98	48,972
2021-08-30	$19.78	$19.78	$19.78	$19.78	$19.78	0
2021-08-27	$19.78	$19.78	$19.78	$19.78	$19.78	0
2021-08-26	$19.77	$19.78	$19.75	$19.78	$19.78	8,010
2021-08-25	$19.84	$19.84	$19.84	$19.84	$19.84	113
2021-08-24	$19.85	$19.88	$19.85	$19.85	$19.85	613
2021-08-23	$19.70	$19.84	$19.70	$19.84	$19.84	9,821
2021-08-20	$19.45	$19.45	$19.45	$19.45	$19.45	215
2021-08-19	$19.43	$19.43	$19.43	$19.43	$19.43	0
2021-08-18	$19.44	$19.44	$19.43	$19.43	$19.43	824
2021-08-17	$19.49	$19.49	$19.41	$19.41	$19.41	3,565
2021-08-16	$19.40	$19.40	$19.40	$19.40	$19.40	5,145
2021-08-13	$19.54	$19.54	$19.54	$19.54	$19.54	3,305
2021-08-12	$19.43	$19.43	$19.43	$19.43	$19.43	6,420
2021-08-11	$19.35	$19.35	$19.35	$19.35	$19.35	0
2021-08-10	$19.43	$19.43	$19.35	$19.35	$19.35	584
2021-08-09	$19.50	$19.50	$19.50	$19.50	$19.50	0
2021-08-06	$19.50	$19.50	$19.50	$19.50	$19.50	936
2021-08-05	$19.40	$19.45	$19.40	$19.45	$19.45	31,447
2021-08-04	$19.18	$19.18	$19.18	$19.18	$19.18	0
2021-08-03	$19.25	$19.25	$19.18	$19.18	$19.18	4,667
2021-08-02	$19.35	$19.45	$19.35	$19.45	$19.45	35,557
2021-07-30	$19.21	$19.21	$19.21	$19.21	$19.21	255
2021-07-29	$19.23	$19.23	$19.23	$19.23	$19.23	0
2021-07-28	$19.23	$19.23	$19.23	$19.23	$19.23	3,980
2021-07-27	$19.27	$19.27	$19.27	$19.27	$19.27	0
2021-07-26	$19.27	$19.27	$19.27	$19.27	$19.27	0
2021-07-23	$19.27	$19.27	$19.27	$19.27	$19.27	7,813
2021-07-22	$19.20	$19.20	$19.20	$19.20	$19.20	552
2021-07-21	$19.02	$19.02	$19.02	$19.02	$19.02	5,410
2021-07-20	$19.09	$19.09	$19.09	$19.09	$19.09	0
2021-07-19	$19.09	$19.09	$19.09	$19.09	$19.09	0
2021-07-16	$19.09	$19.09	$19.09	$19.09	$19.09	397
2021-07-15	$18.73	$18.73	$18.73	$18.73	$18.73	0
2021-07-14	$18.73	$18.73	$18.73	$18.73	$18.73	22
2021-07-13	$18.73	$18.73	$18.73	$18.73	$18.73	0
2021-07-12	$18.73	$18.73	$18.73	$18.73	$18.73	27
2021-07-09	$18.73	$18.73	$18.73	$18.73	$18.73	0
2021-07-08	$18.73	$18.73	$18.73	$18.73	$18.73	0
2021-07-07	$18.73	$18.73	$18.73	$18.73	$18.73	0
2021-07-06	$18.73	$18.73	$18.73	$18.73	$18.73	0
2021-07-02	$18.74	$18.74	$18.73	$18.73	$18.73	5,605
2021-07-01	$18.56	$18.56	$18.56	$18.56	$18.56	227
2021-06-30	$18.31	$18.31	$18.31	$18.31	$18.31	0
2021-06-29	$18.31	$18.31	$18.31	$18.31	$18.31	700
2021-06-28	$18.31	$18.31	$18.31	$18.31	$18.31	0
2021-06-25	$18.31	$18.31	$18.31	$18.31	$18.31	300
2021-06-24	$18.30	$18.30	$18.30	$18.30	$18.30	15,094
2021-06-23	$18.21	$18.21	$18.21	$18.21	$18.21	332
2021-06-22	$18.07	$18.07	$18.07	$18.07	$18.07	900
2021-06-21	$17.91	$17.91	$17.91	$17.91	$17.91	3,365
2021-06-18	$17.91	$17.91	$17.91	$17.91	$17.91	5,810
2021-06-17	$17.86	$17.95	$17.86	$17.95	$17.95	23,159
2021-06-16	$17.91	$17.97	$17.91	$17.91	$17.91	33,548
2021-06-15	$17.94	$17.94	$17.94	$17.94	$17.94	11,530
2021-06-14	$17.87	$17.87	$17.87	$17.87	$17.87	1,709
2021-06-11	$17.62	$17.62	$17.62	$17.62	$17.62	0
2021-06-10	$17.62	$17.62	$17.62	$17.62	$17.62	11,401
2021-06-09	$17.63	$17.64	$17.63	$17.64	$17.64	4,581
2021-06-08	$17.51	$17.51	$17.51	$17.51	$17.51	0
2021-06-07	$17.54	$17.54	$17.51	$17.51	$17.51	15,769
2021-06-04	$17.52	$17.52	$17.52	$17.52	$17.52	20,710
2021-06-03	$17.15	$17.15	$17.15	$17.15	$17.15	45,000
2021-06-02	$17.47	$17.47	$17.47	$17.47	$17.47	400
2021-06-01	$17.27	$17.27	$17.27	$17.27	$17.27	18,770
2021-05-28	$17.43	$17.43	$17.43	$17.43	$17.43	0
2021-05-27	$17.43	$17.43	$17.43	$17.43	$17.43	281
2021-05-26	$17.38	$17.38	$17.38	$17.38	$17.38	0
2021-05-25	$17.38	$17.38	$17.38	$17.38	$17.38	0
2021-05-24	$17.38	$17.38	$17.38	$17.38	$17.38	1,277
2021-05-21	$17.21	$17.21	$17.21	$17.21	$17.21	385
2021-05-20	$17.08	$17.15	$17.08	$17.15	$17.15	2,595
2021-05-19	$16.62	$16.62	$16.62	$16.62	$16.62	16,562
2021-05-18	$17.03	$17.03	$17.03	$17.03	$17.03	0
2021-05-17	$17.03	$17.03	$17.03	$17.03	$17.03	4,670
2021-05-14	$16.82	$16.82	$16.82	$16.82	$16.82	0
2021-05-13	$16.83	$16.83	$16.80	$16.82	$16.82	23,535
2021-05-12	$16.63	$16.65	$16.63	$16.65	$16.65	49,280
2021-05-11	$17.25	$17.25	$17.25	$17.25	$17.25	0
2021-05-10	$17.25	$17.25	$17.25	$17.25	$17.25	187
2021-05-07	$17.25	$17.25	$17.25	$17.25	$17.25	0
2021-05-06	$17.25	$17.25	$17.25	$17.25	$17.25	0
2021-05-05	$17.32	$17.32	$17.25	$17.25	$17.25	13,756
2021-05-04	$17.12	$17.12	$17.12	$17.12	$17.12	171
2021-05-03	$17.60	$17.60	$17.60	$17.60	$17.60	531
2021-04-30	$17.57	$17.67	$17.57	$17.67	$17.67	7,575
2021-04-29	$17.85	$17.85	$17.85	$17.85	$17.85	14,280
2021-04-28	$18.03	$18.03	$18.03	$18.03	$18.03	0
2021-04-27	$18.03	$18.03	$18.03	$18.03	$18.03	1,100
2021-04-26	$18.03	$18.03	$18.03	$18.03	$18.03	2,200
2021-04-23	$17.80	$17.80	$17.80	$17.80	$17.80	105
2021-04-22	$17.87	$17.87	$17.87	$17.87	$17.87	4,732
2021-04-21	$17.55	$17.55	$17.55	$17.55	$17.55	5,135
2021-04-20	$17.64	$17.64	$17.50	$17.55	$17.55	25,939
2021-04-19	$17.77	$17.77	$17.77	$17.77	$17.77	0
2021-04-16	$17.77	$17.77	$17.77	$17.77	$17.77	0
2021-04-15	$17.77	$17.77	$17.77	$17.77	$17.77	0
2021-04-14	$17.77	$17.80	$17.77	$17.77	$17.77	12,688
2021-04-13	$17.83	$17.83	$17.83	$17.83	$17.83	14,100
2021-04-12	$17.60	$17.60	$17.60	$17.60	$17.60	0
2021-04-09	$17.60	$17.60	$17.60	$17.60	$17.60	9,116
2021-04-08	$17.49	$17.49	$17.49	$17.49	$17.49	285
2021-04-07	$17.40	$17.40	$17.39	$17.39	$17.39	49,912
2021-04-06	$17.32	$17.36	$17.32	$17.34	$17.34	74,439
2021-04-05	$16.99	$16.99	$16.99	$16.99	$16.99	650
2021-04-01	$16.49	$16.49	$16.49	$16.49	$16.49	0
2021-03-31	$16.49	$16.49	$16.49	$16.49	$16.49	1,846
2021-03-30	$16.49	$16.49	$16.49	$16.49	$16.49	0
2021-03-29	$16.49	$16.49	$16.49	$16.49	$16.49	1,105
2021-03-26	$16.49	$16.49	$16.49	$16.49	$16.49	0
2021-03-25	$16.49	$16.49	$16.49	$16.49	$16.49	3,146
2021-03-24	$16.44	$16.49	$16.44	$16.49	$16.49	94,394
2021-03-23	$16.59	$16.66	$16.45	$16.45	$16.45	13,699
2021-03-22	$16.28	$16.28	$16.28	$16.28	$16.28	2,328
2021-03-19	$16.26	$16.28	$16.23	$16.28	$16.28	68,822
2021-03-18	$16.60	$16.60	$16.60	$16.60	$16.60	12,107
2021-03-17	$16.95	$16.95	$16.95	$16.95	$16.95	1
2021-03-16	$16.95	$16.95	$16.95	$16.95	$16.95	365
2021-03-15	$16.33	$16.33	$16.33	$16.33	$16.33	0
2021-03-12	$16.38	$16.38	$16.33	$16.33	$16.33	11,432
2021-03-11	$16.49	$16.59	$16.49	$16.59	$16.59	3,376
2021-03-10	$16.34	$16.39	$16.34	$16.39	$16.39	14,000
2021-03-09	$16.35	$16.35	$16.20	$16.20	$16.20	3,448
2021-03-08	$16.13	$16.13	$16.12	$16.12	$16.12	28,500
2021-03-05	$16.09	$16.09	$16.09	$16.09	$16.09	0
2021-03-04	$16.16	$16.17	$16.09	$16.09	$16.09	10,162
2021-03-03	$16.83	$16.83	$16.83	$16.83	$16.83	0
2021-03-02	$16.83	$16.83	$16.83	$16.83	$16.83	0
2021-03-01	$16.83	$16.83	$16.83	$16.83	$16.83	125
2021-02-26	$16.60	$16.60	$16.60	$16.60	$16.60	5,973
2021-02-25	$16.60	$16.60	$16.60	$16.60	$16.60	0
2021-02-24	$16.48	$16.63	$16.48	$16.60	$16.60	5,973
2021-02-23	$16.32	$16.52	$16.32	$16.32	$16.32	86,343
2021-02-22	$17.15	$17.15	$17.15	$17.15	$17.15	0
2021-02-19	$17.15	$17.15	$17.15	$17.15	$17.15	1,170
2021-02-18	$17.44	$17.44	$17.44	$17.44	$17.44	0
2021-02-17	$17.44	$17.44	$17.44	$17.44	$17.44	0
2021-02-16	$17.44	$17.44	$17.44	$17.44	$17.44	8,593
2021-02-12	$17.25	$17.25	$17.25	$17.25	$17.25	22
2021-02-11	$17.25	$17.25	$17.25	$17.25	$17.25	4,732
2021-02-10	$17.21	$17.21	$17.21	$17.21	$17.21	0
2021-02-09	$17.16	$17.21	$17.16	$17.21	$17.21	31,320
2021-02-08	$17.11	$17.11	$17.11	$17.11	$17.11	300
2021-02-05	$17.00	$17.00	$16.99	$16.99	$16.99	1,650
2021-02-04	$16.85	$16.85	$16.85	$16.85	$16.85	0
2021-02-03	$16.85	$16.85	$16.85	$16.85	$16.85	29,744
2021-02-02	$16.72	$16.78	$16.72	$16.76	$16.76	2,785
2021-02-01	$16.45	$16.45	$16.36	$16.36	$16.36	13,735
2021-01-29	$16.53	$16.53	$16.31	$16.31	$16.31	4,135
2021-01-28	$16.67	$16.71	$16.67	$16.71	$16.71	11,143
2021-01-27	$16.75	$16.75	$16.75	$16.75	$16.75	5,612
2021-01-26	$16.86	$16.89	$16.82	$16.82	$16.82	7,483
2021-01-25	$16.75	$16.75	$16.50	$16.50	$16.50	378
2021-01-22	$16.71	$16.84	$16.71	$16.84	$16.84	7,497
2021-01-21	$16.69	$16.69	$16.69	$16.69	$16.69	1,798
2021-01-20	$16.51	$16.51	$16.51	$16.51	$16.51	834
2021-01-19	$16.09	$16.09	$16.09	$16.09	$16.09	3,294
2021-01-15	$16.07	$16.07	$15.99	$15.99	$15.99	2,407
2021-01-14	$16.36	$16.39	$16.36	$16.37	$16.37	9,830
2021-01-13	$16.24	$16.24	$16.24	$16.24	$16.24	3,165
2021-01-12	$16.24	$16.24	$16.24	$16.24	$16.24	4,960
2021-01-11	$16.37	$16.37	$16.36	$16.36	$16.36	4,605
2021-01-08	$16.41	$16.55	$16.41	$16.55	$16.55	9,499
2021-01-07	$16.20	$16.20	$16.20	$16.20	$16.20	185
2021-01-06	$16.05	$16.25	$16.05	$16.25	$16.25	10,472
2021-01-05	$16.15	$16.15	$16.15	$16.15	$16.15	6,301
2021-01-04	$16.27	$16.32	$16.20	$16.20	$16.20	17,824
2020-12-31	$16.41	$16.41	$16.36	$16.40	$16.40	16,911
2020-12-30	$16.37	$16.37	$16.31	$16.31	$16.31	4,201
2020-12-29	$16.51	$16.51	$16.39	$16.42	$16.42	61,071
2020-12-28	$16.52	$16.52	$16.52	$16.52	$16.52	258
2020-12-24	$16.25	$16.25	$16.25	$16.25	$16.25	6,980
2020-12-23	$16.25	$16.25	$16.25	$16.25	$16.25	72
2020-12-22	$16.25	$16.25	$16.25	$16.25	$16.25	110
2020-12-21	$15.80	$15.98	$15.80	$15.98	$15.98	1,262
2020-12-18	$16.10	$16.15	$16.10	$16.15	$16.15	2,606
2020-12-17	$16.20	$16.20	$16.20	$16.20	$16.20	5,251
2020-12-16	$15.97	$15.97	$15.97	$15.97	$15.97	98,365
2020-12-15	$15.77	$15.77	$15.77	$15.77	$15.77	6,063
2020-12-14	$15.72	$15.72	$15.72	$15.72	$15.72	10,240
2020-12-11	$15.63	$15.63	$15.63	$15.63	$15.63	86
2020-12-10	$15.55	$15.63	$15.55	$15.63	$15.63	12,685
2020-12-09	$15.95	$15.95	$15.95	$15.95	$15.95	8,622
2020-12-08	$15.86	$15.86	$15.79	$15.81	$15.81	34,212
2020-12-07	$15.89	$15.89	$15.85	$15.85	$15.85	38,634
2020-12-04	$15.72	$15.72	$15.72	$15.72	$15.72	1,766
2020-12-03	$15.57	$15.57	$15.57	$15.57	$15.57	0
2020-12-02	$15.61	$15.61	$15.57	$15.57	$15.57	4,900
2020-12-01	$15.66	$15.78	$15.61	$15.78	$15.78	8,915
2020-11-30	$15.43	$15.43	$15.43	$15.43	$15.43	0
2020-11-27	$15.43	$15.43	$15.43	$15.43	$15.43	220
2020-11-25	$15.28	$15.33	$15.28	$15.33	$15.33	23,153
2020-11-24	$15.13	$15.13	$15.13	$15.13	$15.13	18,045
2020-11-23	$15.13	$15.13	$15.13	$15.13	$15.13	0
2020-11-20	$15.13	$15.13	$15.13	$15.13	$15.13	0
2020-11-19	$15.12	$15.13	$15.12	$15.13	$15.13	18,045
2020-11-18	$15.29	$15.29	$15.29	$15.29	$15.29	0
2020-11-17	$15.30	$15.30	$15.21	$15.29	$15.29	28,323
2020-11-16	$15.32	$15.32	$15.32	$15.32	$15.32	13,650
2020-11-13	$15.10	$15.10	$15.10	$15.10	$15.10	400
2020-11-12	$15.26	$15.26	$15.26	$15.26	$15.26	5,934
2020-11-11	$15.03	$15.10	$15.03	$15.09	$15.09	58,599
2020-11-10	$14.92	$15.00	$14.88	$15.00	$15.00	11,589
2020-11-09	$15.66	$15.66	$15.50	$15.50	$15.50	14,908
2020-11-06	$14.97	$15.15	$14.97	$15.15	$15.15	251,864
2020-11-05	$15.21	$15.21	$15.13	$15.15	$15.15	11,832
2020-11-04	$14.66	$14.73	$14.66	$14.73	$14.73	1,130
2020-11-03	$14.15	$14.15	$14.15	$14.15	$14.15	1,742
2020-11-02	$14.01	$14.01	$14.01	$14.01	$14.01	520
2020-10-30	$13.92	$13.92	$13.81	$13.81	$13.81	10,575
2020-10-29	$14.12	$14.12	$14.12	$14.12	$14.12	0
2020-10-28	$14.12	$14.12	$14.12	$14.12	$14.12	14,000
2020-10-27	$14.93	$14.93	$14.93	$14.93	$14.93	2,055
2020-10-26	$14.93	$14.93	$14.93	$14.93	$14.93	0
2020-10-23	$14.93	$14.93	$14.93	$14.93	$14.93	0
2020-10-22	$14.92	$14.93	$14.92	$14.93	$14.93	2,342
2020-10-21	$15.00	$15.00	$15.00	$15.00	$15.00	937
2020-10-20	$14.93	$14.93	$14.88	$14.88	$14.88	3,478
2020-10-19	$15.17	$15.17	$15.17	$15.17	$15.17	3,000
2020-10-16	$15.29	$15.29	$15.29	$15.29	$15.29	5,586
2020-10-15	$15.05	$15.05	$15.02	$15.02	$15.02	4,035
2020-10-14	$15.44	$15.44	$15.35	$15.35	$15.35	3,353
2020-10-13	$15.47	$15.59	$15.47	$15.59	$15.59	24,053
2020-10-12	$15.24	$15.34	$15.24	$15.34	$15.34	3,398
2020-10-09	$14.84	$14.84	$14.84	$14.84	$14.84	0
2020-10-08	$14.84	$14.84	$14.84	$14.84	$14.84	4,115
2020-10-07	$14.69	$14.69	$14.69	$14.69	$14.69	700
2020-10-06	$14.70	$14.70	$14.67	$14.67	$14.67	3,566
2020-10-05	$14.63	$14.63	$14.55	$14.55	$14.55	3,629
2020-10-02	$14.62	$14.62	$14.59	$14.59	$14.59	4,860
2020-10-01	$14.78	$14.78	$14.61	$14.61	$14.61	8,909
2020-09-30	$14.62	$14.62	$14.62	$14.62	$14.62	11,534
2020-09-29	$14.42	$14.42	$14.42	$14.42	$14.42	0
2020-09-28	$14.43	$14.43	$14.42	$14.42	$14.42	1,465
2020-09-25	$14.08	$14.08	$14.08	$14.08	$14.08	121
2020-09-24	$13.88	$13.95	$13.88	$13.95	$13.95	590
2020-09-23	$13.85	$13.85	$13.85	$13.85	$13.85	0
2020-09-22	$13.85	$13.85	$13.85	$13.85	$13.85	0
2020-09-21	$13.82	$13.85	$13.82	$13.85	$13.85	795
2020-09-18	$14.17	$14.17	$14.08	$14.08	$14.08	12,398
2020-09-17	$14.00	$14.18	$14.00	$14.18	$14.18	6,105
2020-09-16	$14.50	$14.50	$14.50	$14.50	$14.50	343
2020-09-15	$14.55	$14.62	$14.55	$14.62	$14.62	3,608
2020-09-14	$14.33	$14.33	$14.33	$14.33	$14.33	0
2020-09-11	$14.24	$14.33	$14.24	$14.33	$14.33	24,535
2020-09-10	$14.74	$14.74	$14.74	$14.74	$14.74	860
2020-09-09	$14.25	$14.25	$14.25	$14.25	$14.25	305
2020-09-08	$14.64	$14.64	$14.64	$14.64	$14.64	0
2020-09-04	$14.91	$14.91	$14.64	$14.64	$14.64	14,709
2020-09-03	$15.57	$15.57	$15.00	$15.25	$15.25	21,163
2020-09-02	$15.72	$15.82	$15.72	$15.82	$15.82	16,590
2020-09-01	$15.60	$15.60	$15.60	$15.60	$15.60	29,444
2020-08-31	$15.25	$15.25	$15.25	$15.25	$15.25	16,452
2020-08-28	$15.38	$15.38	$15.38	$15.38	$15.38	2,901
2020-08-27	$15.05	$15.05	$15.05	$15.05	$15.05	23,648
2020-08-26	$15.05	$15.15	$15.05	$15.05	$15.05	6,923
2020-08-25	$14.86	$14.86	$14.86	$14.86	$14.86	25,753
2020-08-24	$14.77	$14.77	$14.77	$14.77	$14.77	10,092
2020-08-21	$14.63	$14.63	$14.63	$14.63	$14.63	850
2020-08-20	$14.25	$14.55	$14.25	$14.55	$14.55	19,956
2020-08-19	$14.44	$14.44	$14.44	$14.44	$14.44	3,060
2020-08-18	$14.34	$14.46	$14.34	$14.46	$14.46	986
2020-08-17	$14.34	$14.50	$14.34	$14.50	$14.50	6,700
2020-08-14	$14.26	$14.26	$14.10	$14.10	$14.10	3,328
2020-08-13	$14.29	$14.50	$14.29	$14.50	$14.50	3,023
2020-08-12	$14.10	$14.10	$14.10	$14.10	$14.10	1,255
2020-08-11	$14.10	$14.19	$14.10	$14.19	$14.19	4,215
2020-08-10	$14.20	$14.20	$14.20	$14.20	$14.20	4,320
2020-08-07	$14.36	$14.36	$14.36	$14.36	$14.36	985
2020-08-06	$14.34	$14.35	$14.34	$14.35	$14.35	2,045
2020-08-05	$14.27	$14.35	$14.25	$14.25	$14.25	1,344
2020-08-04	$13.96	$13.96	$13.96	$13.96	$13.96	0
2020-08-03	$13.96	$13.96	$13.96	$13.96	$13.96	4,970
2020-07-31	$13.68	$13.68	$13.68	$13.68	$13.68	11,066
2020-07-30	$13.38	$13.38	$13.38	$13.38	$13.38	0
2020-07-29	$13.44	$13.44	$13.38	$13.38	$13.38	13,152
2020-07-28	$13.32	$13.34	$13.25	$13.25	$13.25	16,725
2020-07-27	$13.33	$13.35	$13.33	$13.35	$13.35	1,068
2020-07-24	$13.11	$13.11	$13.11	$13.11	$13.11	28,808
2020-07-23	$13.66	$13.73	$13.66	$13.73	$13.73	5,435
2020-07-22	$13.72	$13.72	$13.59	$13.59	$13.59	480
2020-07-21	$13.77	$13.77	$13.72	$13.72	$13.72	4,000
2020-07-20	$13.58	$13.58	$13.58	$13.58	$13.58	170
2020-07-17	$13.28	$13.28	$13.28	$13.28	$13.28	1,800
2020-07-16	$13.34	$13.34	$13.28	$13.28	$13.28	10,700
2020-07-15	$13.57	$13.59	$13.57	$13.59	$13.59	1,700
2020-07-14	$13.06	$13.50	$13.06	$13.18	$13.18	3,900
2020-07-13	$13.75	$13.75	$13.69	$13.69	$13.69	9,500
2020-07-08	$13.40	$13.40	$13.32	$13.32	$13.32	19,000
2020-07-07	$13.61	$13.61	$13.61	$13.61	$13.61	190
2020-07-06	$13.45	$13.60	$13.45	$13.60	$13.60	8,800
2020-07-01	$13.35	$13.35	$13.35	$13.35	$13.35	1,840
2020-06-26	$12.77	$13.14	$12.77	$13.14	$13.14	16,959
2020-06-25	$12.84	$12.84	$12.84	$12.84	$12.84	2,400
2020-06-24	$13.10	$13.10	$13.10	$13.10	$13.10	7,948
2020-06-23	$13.21	$13.21	$13.21	$13.21	$13.21	4,774
2020-06-22	$12.95	$12.95	$12.95	$12.95	$12.95	2,432
2020-06-19	$12.88	$12.88	$12.88	$12.88	$12.88	544
2020-06-18	$12.88	$12.88	$12.88	$12.88	$12.88	44,935
2020-06-17	$12.87	$12.92	$12.87	$12.92	$12.92	10,749
2020-06-16	$12.92	$12.92	$12.92	$12.92	$12.92	621
2020-06-15	$12.39	$12.39	$12.39	$12.39	$12.39	2,313
2020-06-12	$12.61	$12.61	$12.58	$12.58	$12.58	8,576
2020-06-11	$12.75	$12.80	$12.70	$12.70	$12.70	35,125
2020-06-10	$12.99	$12.99	$12.94	$12.94	$12.94	12,609
2020-06-09	$12.83	$12.83	$12.83	$12.83	$12.83	600
2020-06-05	$12.47	$12.47	$12.47	$12.47	$12.47	5,660
2020-06-04	$12.51	$12.51	$12.47	$12.47	$12.47	4,612
2020-06-03	$12.46	$12.46	$12.46	$12.46	$12.46	200
2020-06-02	$12.29	$12.29	$12.26	$12.26	$12.26	2,491
2020-05-29	$11.88	$11.88	$11.88	$11.88	$11.88	99
2020-05-27	$11.88	$11.88	$11.88	$11.88	$11.88	35,028
2020-05-26	$12.26	$12.28	$12.22	$12.22	$12.22	5,474
2020-05-22	$12.04	$12.04	$12.04	$12.04	$12.04	892
2020-05-21	$12.19	$12.19	$12.12	$12.14	$12.14	31,224
2020-05-20	$12.18	$12.18	$12.18	$12.18	$12.18	1,000
2020-05-19	$12.05	$12.05	$12.05	$12.05	$12.05	942
2020-05-18	$12.04	$12.04	$12.04	$12.04	$12.04	730
2020-05-15	$11.56	$11.56	$11.46	$11.46	$11.46	1,067
2020-05-14	$11.35	$11.38	$11.35	$11.38	$11.38	14,332
2020-05-13	$11.64	$11.64	$11.62	$11.62	$11.62	12,200
2020-05-12	$12.01	$12.01	$12.01	$12.01	$12.01	11,367
2020-05-11	$11.68	$11.68	$11.68	$11.68	$11.68	6,000
2020-05-08	$11.68	$11.68	$11.68	$11.68	$11.68	2,126
2020-05-07	$11.57	$11.57	$11.57	$11.57	$11.57	4
2020-05-06	$11.54	$11.57	$11.54	$11.57	$11.57	4,877
2020-05-01	$11.32	$11.32	$11.32	$11.32	$11.32	400
2020-04-30	$11.49	$11.49	$11.49	$11.49	$11.49	2,235
2020-04-29	$11.20	$11.20	$11.20	$11.20	$11.20	1,000
2020-04-28	$11.29	$11.33	$11.20	$11.20	$11.20	16,341
2020-04-27	$11.22	$11.22	$11.22	$11.22	$11.22	450
2020-04-24	$11.03	$11.03	$11.03	$11.03	$11.03	1,818
2020-04-23	$11.10	$11.10	$11.10	$11.10	$11.10	23,960
2020-04-21	$10.86	$10.86	$10.54	$10.75	$10.75	4,445
2020-04-20	$11.08	$11.08	$11.06	$11.06	$11.06	45,947
2020-04-17	$11.18	$11.28	$11.13	$11.16	$11.16	37,204
2020-04-15	$10.88	$10.93	$10.88	$10.93	$10.93	8,663
2020-04-14	$11.06	$11.06	$10.97	$10.97	$10.97	9,890
2020-04-13	$10.55	$10.55	$10.55	$10.55	$10.55	2,000
2020-04-09	$10.73	$10.73	$10.73	$10.73	$10.73	1,134
2020-04-08	$10.11	$10.11	$10.11	$10.11	$10.11	2,840
2020-04-07	$10.11	$10.11	$10.11	$10.11	$10.11	2,300
2020-04-06	$10.11	$10.11	$10.11	$10.11	$10.11	1,978
2020-04-01	$10.00	$10.00	$9.76	$9.76	$9.76	2,936
2020-03-31	$10.20	$10.46	$10.20	$10.43	$10.43	13,245
2020-03-30	$10.23	$10.23	$10.23	$10.23	$10.23	6,897
2020-03-26	$9.92	$9.92	$9.92	$9.92	$9.92	940
2020-03-25	$9.92	$9.92	$9.92	$9.92	$9.92	5,080
2020-03-24	$9.50	$9.65	$9.50	$9.65	$9.65	12,555
2020-03-23	$8.66	$9.21	$8.66	$9.21	$9.21	53,414
2020-03-20	$9.25	$9.25	$9.25	$9.25	$9.25	7,850
2020-03-19	$9.25	$9.36	$9.25	$9.25	$9.25	17,304
2020-03-18	$9.26	$9.26	$9.20	$9.20	$9.20	26,540
2020-03-17	$9.08	$9.35	$9.08	$9.35	$9.35	7,417
2020-03-16	$9.74	$9.74	$9.33	$9.33	$9.33	12,715
2020-03-13	$9.90	$9.90	$9.80	$9.80	$9.80	15,316
2020-03-12	$9.60	$9.87	$9.50	$9.50	$9.50	38,743
2020-03-11	$10.62	$10.62	$10.54	$10.59	$10.59	4,220
2020-03-10	$10.50	$10.88	$10.50	$10.88	$10.88	23,589
2020-03-09	$10.60	$10.72	$10.49	$10.50	$10.50	30,735
2020-03-06	$10.94	$11.05	$10.94	$11.05	$11.05	20,145
2020-03-05	$11.52	$11.61	$11.52	$11.61	$11.61	16,883
2020-03-04	$11.46	$11.46	$11.44	$11.44	$11.44	8,777
2020-03-03	$11.62	$11.62	$11.20	$11.20	$11.20	34,913
2020-03-02	$11.19	$11.50	$11.07	$11.45	$11.45	132,817
2020-02-28	$10.56	$10.88	$10.56	$10.88	$10.88	80,747
2020-02-27	$11.23	$11.50	$11.23	$11.50	$11.50	6,245
2020-02-26	$11.54	$11.86	$11.54	$11.86	$11.86	62,041
2020-02-25	$11.96	$11.96	$11.88	$11.88	$11.88	13,934
2020-02-24	$12.50	$12.50	$12.50	$12.50	$12.50	29,323
2020-02-21	$12.50	$12.51	$12.50	$12.50	$12.50	73,408
2020-02-20	$12.81	$12.81	$12.59	$12.75	$12.75	54,228
2020-02-18	$12.68	$12.68	$12.68	$12.68	$12.68	6,436
2020-02-14	$12.79	$12.79	$12.79	$12.79	$12.79	23,140
2020-02-13	$12.72	$12.74	$12.72	$12.74	$12.74	8,150
2020-02-12	$12.51	$12.51	$12.51	$12.51	$12.51	8,594
2020-02-10	$12.51	$12.51	$12.51	$12.51	$12.51	639
2020-02-07	$12.47	$12.47	$12.47	$12.47	$12.47	34,490
2020-02-06	$12.50	$12.50	$12.38	$12.38	$12.38	14,441
2020-02-05	$12.51	$12.51	$12.51	$12.51	$12.51	3,406
2020-02-03	$12.06	$12.08	$12.06	$12.08	$12.08	22,107
2020-01-31	$12.00	$12.00	$12.00	$12.00	$12.00	45,107
2020-01-30	$12.05	$12.10	$12.05	$12.10	$12.10	40,523
2020-01-29	$12.25	$12.25	$12.17	$12.19	$12.19	48,581
2020-01-27	$12.28	$12.28	$12.28	$12.28	$12.28	46,340
2020-01-24	$12.28	$12.28	$12.28	$12.28	$12.28	3,200
2020-01-23	$12.25	$12.25	$12.25	$12.25	$12.25	21,500
2020-01-22	$12.25	$12.25	$12.25	$12.25	$12.25	490
2020-01-21	$12.15	$12.15	$12.15	$12.15	$12.15	7,910
2020-01-17	$12.08	$12.08	$12.00	$12.00	$12.00	10,200
2020-01-16	$11.76	$11.76	$11.76	$11.76	$11.76	3,067
2020-01-15	$11.76	$11.76	$11.76	$11.76	$11.76	7,112
2020-01-14	$11.76	$11.76	$11.76	$11.76	$11.76	22,536
2020-01-09	$11.76	$11.76	$11.76	$11.76	$11.76	1,820
2020-01-08	$11.53	$11.53	$11.53	$11.53	$11.53	40,845
2020-01-07	$11.53	$11.53	$11.53	$11.53	$11.53	1,821
2020-01-03	$11.53	$11.53	$11.53	$11.53	$11.53	25,381
2020-01-02	$11.37	$11.37	$11.37	$11.37	$11.37	5,000
2019-12-30	$11.37	$11.37	$11.37	$11.37	$11.37	16,536
2019-12-27	$11.51	$11.51	$11.50	$11.50	$11.50	48,032
2019-12-24	$11.30	$11.30	$11.30	$11.30	$11.30	7,500
2019-12-23	$11.30	$11.30	$11.30	$11.30	$11.30	3,000
2019-12-20	$11.30	$11.30	$11.30	$11.30	$11.30	4,836
2019-12-19	$11.30	$11.30	$11.30	$11.30	$11.30	21,250
2019-12-18	$11.30	$11.30	$11.30	$11.30	$11.30	18,977
2019-12-16	$11.30	$11.30	$11.30	$11.30	$11.30	9,026
2019-12-12	$10.94	$10.94	$10.94	$10.94	$10.94	4,092
2019-12-11	$10.94	$10.94	$10.94	$10.94	$10.94	3,000
2019-12-10	$10.90	$10.90	$10.90	$10.90	$10.90	1,423
2019-12-09	$10.77	$10.77	$10.77	$10.77	$10.77	3,268
2019-12-05	$10.77	$10.77	$10.77	$10.77	$10.77	2,981
2019-12-04	$10.83	$10.83	$10.83	$10.83	$10.83	4,397
2019-12-03	$10.64	$10.64	$10.64	$10.64	$10.64	14,687
2019-12-02	$10.78	$10.78	$10.78	$10.78	$10.78	5,705
2019-11-27	$10.97	$10.97	$10.97	$10.97	$10.97	10,673
2019-11-26	$11.00	$11.00	$11.00	$11.00	$11.00	4,171
2019-11-21	$11.03	$11.03	$11.03	$11.03	$11.03	1,610
2019-11-19	$11.03	$11.03	$11.03	$11.03	$11.03	9,313
2019-11-18	$10.87	$10.87	$10.87	$10.87	$10.87	12,941
2019-11-15	$10.70	$10.70	$10.70	$10.70	$10.70	34,200
2019-11-14	$10.70	$10.70	$10.70	$10.70	$10.70	5,360
2019-11-13	$10.75	$10.83	$10.75	$10.83	$10.83	8,565
2019-11-11	$10.75	$10.75	$10.75	$10.75	$10.75	750
2019-11-08	$10.67	$10.67	$10.67	$10.67	$10.67	280
2019-11-07	$10.62	$10.62	$10.62	$10.62	$10.62	1,760
2019-11-06	$10.62	$10.62	$10.62	$10.62	$10.62	5,830
2019-11-05	$10.62	$10.62	$10.62	$10.62	$10.62	6,190
2019-11-04	$10.63	$10.63	$10.63	$10.63	$10.63	7,650
2019-10-29	$10.33	$10.33	$10.33	$10.33	$10.33	69,450
2019-10-28	$10.36	$10.36	$10.36	$10.36	$10.36	63,600
2019-10-25	$10.36	$10.36	$10.36	$10.36	$10.36	2,180
2019-10-24	$10.15	$10.18	$10.15	$10.18	$10.18	2,786
2019-10-23	$10.08	$10.08	$10.08	$10.08	$10.08	4,335
2019-10-22	$10.22	$10.22	$10.22	$10.22	$10.22	6,789
2019-10-17	$10.18	$10.18	$10.13	$10.13	$10.13	48,959
2019-10-16	$9.95	$9.95	$9.95	$9.95	$9.95	9,938
2019-10-09	$9.95	$9.95	$9.95	$9.95	$9.95	3,496
2019-10-07	$10.10	$10.10	$10.01	$10.01	$10.01	16,118
2019-10-04	$9.97	$9.97	$9.97	$9.97	$9.97	8,328
2019-09-30	$9.95	$9.95	$9.95	$9.95	$9.95	29,665
2019-09-25	$9.94	$9.94	$9.94	$9.94	$9.94	46,819
2019-09-20	$10.00	$10.00	$10.00	$10.00	$10.00	6,586
2019-09-19	$10.17	$10.17	$10.13	$10.13	$10.13	7,997
2019-09-18	$10.06	$10.19	$10.06	$10.09	$10.09	17,675
2019-09-17	$9.95	$9.95	$9.95	$9.95	$9.95	15,000
2019-09-16	$9.95	$9.95	$9.95	$9.95	$9.95	4,069
2019-09-10	$10.12	$10.12	$10.12	$10.12	$10.12	20,236
2019-09-09	$10.12	$10.12	$10.12	$10.12	$10.12	642
2019-09-03	$9.80	$9.80	$9.80	$9.80	$9.80	8,163
2019-08-30	$9.80	$9.80	$9.80	$9.80	$9.80	2,382
2019-08-28	$9.83	$9.83	$9.83	$9.83	$9.83	13,000
2019-08-27	$9.83	$9.83	$9.83	$9.83	$9.83	26,713
2019-08-23	$9.83	$9.83	$9.83	$9.83	$9.83	11,286
2019-08-22	$9.83	$9.83	$9.83	$9.83	$9.83	25,292
2019-08-21	$9.95	$9.95	$9.90	$9.90	$9.90	8,450
2019-08-19	$9.86	$9.86	$9.86	$9.86	$9.86	134
2019-08-14	$9.51	$9.51	$9.51	$9.51	$9.51	1,440
2019-08-08	$9.51	$9.51	$9.51	$9.51	$9.51	5,922
2019-08-06	$9.51	$9.51	$9.51	$9.51	$9.51	20,773
2019-08-05	$9.52	$9.52	$9.50	$9.50	$9.50	32,509
2019-08-02	$9.77	$9.77	$9.77	$9.77	$9.77	76,000
2019-08-01	$10.20	$10.20	$10.20	$10.20	$10.20	2,000
2019-07-31	$10.20	$10.20	$10.20	$10.20	$10.20	44,900
2019-07-29	$10.23	$10.23	$10.23	$10.23	$10.23	20,000
2019-07-26	$10.23	$10.23	$10.23	$10.23	$10.23	8,202
2019-07-25	$10.18	$10.18	$10.18	$10.18	$10.18	5,617
2019-07-19	$10.03	$10.03	$10.03	$10.03	$10.03	8,700
2019-07-18	$10.03	$10.03	$10.03	$10.03	$10.03	10,000
2019-07-17	$10.03	$10.03	$10.03	$10.03	$10.03	2,640
2019-07-16	$9.98	$9.98	$9.98	$9.98	$9.98	20,000
2019-07-12	$9.98	$9.98	$9.98	$9.98	$9.98	910
2019-07-11	$10.00	$10.00	$10.00	$10.00	$10.00	35,100
2019-07-10	$10.00	$10.00	$10.00	$10.00	$10.00	1,491
2019-07-08	$9.81	$9.82	$9.81	$9.82	$9.82	3,685
2019-07-03	$9.88	$9.88	$9.88	$9.88	$9.88	4,268
2019-06-28	$9.67	$9.71	$9.67	$9.71	$9.71	19,737
2019-06-27	$9.69	$9.69	$9.69	$9.69	$9.69	6,200
2019-06-26	$9.66	$9.66	$9.66	$9.66	$9.66	2,866
2019-06-25	$9.70	$9.70	$9.70	$9.70	$9.70	38,308
2019-06-06	$9.00	$9.00	$9.00	$9.00	$9.00	11
2019-05-24	$9.00	$9.00	$9.00	$9.00	$9.00	122
2019-05-23	$9.24	$9.24	$9.24	$9.24	$9.24	16,200
2019-05-22	$9.29	$9.29	$9.24	$9.24	$9.24	8,595
2019-05-17	$9.43	$9.43	$9.43	$9.43	$9.43	3,846
2019-05-10	$9.38	$9.38	$9.25	$9.30	$9.30	6,000
2019-05-09	$9.50	$9.50	$9.50	$9.50	$9.50	4,620
2019-05-07	$9.50	$9.50	$9.50	$9.50	$9.50	421
2019-05-06	$9.77	$9.77	$9.77	$9.77	$9.77	24,000
2019-05-03	$9.77	$9.77	$9.77	$9.77	$9.77	27,547
2019-05-02	$9.83	$9.83	$9.83	$9.83	$9.83	2,543
2019-05-01	$9.83	$9.83	$9.83	$9.83	$9.83	2,105
2019-04-30	$9.72	$9.72	$9.72	$9.72	$9.72	6,707
2019-04-29	$9.70	$9.74	$9.70	$9.74	$9.74	1,775
2019-04-26	$9.72	$9.77	$9.72	$9.74	$9.74	17,650
2019-04-24	$9.70	$9.70	$9.70	$9.70	$9.70	6
2019-04-23	$9.70	$9.70	$9.70	$9.70	$9.70	1,854
2019-04-17	$9.65	$9.65	$9.65	$9.65	$9.65	26,441
2019-04-16	$9.60	$9.61	$9.60	$9.61	$9.61	50,597
2019-04-12	$9.47	$9.47	$9.47	$9.47	$9.47	246
2019-04-09	$9.38	$9.38	$9.38	$9.38	$9.38	66,103
2019-04-04	$9.04	$9.04	$9.04	$9.04	$9.04	28,200
2019-04-03	$9.04	$9.04	$9.04	$9.04	$9.04	17,000
2019-03-27	$9.07	$9.07	$9.04	$9.04	$9.04	5,366
2019-03-26	$9.17	$9.17	$9.17	$9.17	$9.17	2,690
2019-03-22	$9.26	$9.26	$9.26	$9.26	$9.26	24,300
2019-03-21	$9.26	$9.26	$9.26	$9.26	$9.26	6,687
2019-03-18	$9.09	$9.10	$9.09	$9.10	$9.10	15,913
2019-03-15	$8.75	$8.75	$8.75	$8.75	$8.75	12,422
2019-03-14	$8.75	$8.75	$8.75	$8.75	$8.75	7,000
2019-03-13	$8.75	$8.75	$8.75	$8.75	$8.75	4,500
2019-03-11	$8.74	$8.74	$8.74	$8.74	$8.74	2,793
2019-03-05	$8.72	$8.79	$8.72	$8.79	$8.79	17,990
2019-03-01	$8.76	$8.76	$8.76	$8.76	$8.76	11,138
2019-02-27	$8.76	$8.76	$8.76	$8.76	$8.76	1,520
2019-02-26	$8.76	$8.76	$8.76	$8.76	$8.76	4,200
2019-02-25	$8.77	$8.77	$8.77	$8.77	$8.77	7,500
2019-02-22	$8.76	$8.76	$8.76	$8.76	$8.76	7,077
2019-02-21	$8.65	$8.65	$8.65	$8.65	$8.65	1,711
2019-02-20	$8.51	$8.51	$8.51	$8.51	$8.51	32,439
2019-02-15	$8.51	$8.51	$8.51	$8.51	$8.51	1,711
2019-02-14	$8.45	$8.45	$8.45	$8.45	$8.45	932
2019-02-13	$8.52	$8.58	$8.52	$8.58	$8.58	63,450
2019-02-11	$8.30	$8.30	$8.30	$8.30	$8.30	1,351
2019-02-08	$8.30	$8.30	$8.30	$8.30	$8.30	5,360
2019-02-07	$8.36	$8.36	$8.30	$8.30	$8.30	22,801
2019-02-05	$8.40	$8.40	$8.40	$8.40	$8.40	14,532
2019-02-04	$8.22	$8.22	$8.22	$8.22	$8.22	36,900
2019-01-31	$8.22	$8.22	$8.22	$8.22	$8.22	5,849
2019-01-30	$8.06	$8.06	$8.06	$8.06	$8.06	10,774
2019-01-29	$8.02	$8.02	$7.92	$7.92	$7.92	18,620
2019-01-22	$8.05	$8.05	$8.05	$8.05	$8.05	1,760
2019-01-18	$8.12	$8.12	$8.12	$8.12	$8.12	4,200
2019-01-16	$7.93	$7.93	$7.93	$7.93	$7.93	2,043
2019-01-15	$7.85	$7.85	$7.85	$7.85	$7.85	8,130
2019-01-11	$7.85	$7.85	$7.83	$7.85	$7.85	21,472
2019-01-09	$7.80	$7.80	$7.80	$7.80	$7.80	1,052
2019-01-08	$7.60	$7.60	$7.60	$7.60	$7.60	639
2019-01-07	$7.60	$7.60	$7.60	$7.60	$7.60	868
2018-12-28	$7.55	$7.55	$7.55	$7.55	$7.55	30,350
2018-12-27	$7.55	$7.55	$7.55	$7.55	$7.55	195,160
2018-12-21	$7.55	$7.55	$7.55	$7.55	$7.55	15,062
2018-12-19	$7.86	$7.86	$7.85	$7.85	$7.85	7,558
2018-12-18	$7.83	$7.83	$7.83	$7.83	$7.83	6,418
2018-12-17	$7.96	$7.96	$7.96	$7.96	$7.96	62,000
2018-12-14	$8.00	$8.00	$8.00	$8.00	$8.00	22,417
2018-12-13	$8.21	$8.21	$8.21	$8.21	$8.21	1,045
2018-12-12	$8.20	$8.20	$8.20	$8.20	$8.20	3,397
2018-12-11	$8.17	$8.17	$8.17	$8.17	$8.17	2,425
2018-12-06	$8.10	$8.10	$8.10	$8.10	$8.10	5,850
2018-12-03	$8.10	$8.10	$8.10	$8.10	$8.10	27,600
2018-11-27	$8.10	$8.10	$8.10	$8.10	$8.10	253
2018-11-26	$7.97	$7.97	$7.97	$7.97	$7.97	10,700
2018-11-21	$8.05	$8.05	$8.05	$8.05	$8.05	567
2018-11-20	$8.81	$8.81	$8.81	$8.81	$8.81	27,600
2018-11-16	$8.81	$8.81	$8.81	$8.81	$8.81	6,100
2018-11-15	$8.81	$8.81	$8.81	$8.81	$8.81	5,000
2018-11-07	$8.81	$8.81	$8.81	$8.81	$8.81	33,278
2018-11-06	$8.45	$8.45	$8.45	$8.45	$8.45	7,020
2018-10-30	$8.44	$8.44	$8.44	$8.44	$8.44	4,305
2018-10-29	$8.44	$8.44	$8.44	$8.44	$8.44	4,000
2018-10-26	$8.40	$8.50	$8.40	$8.50	$8.50	8,250
2018-10-25	$8.74	$8.74	$8.74	$8.74	$8.74	61,200
2018-10-24	$8.74	$8.74	$8.74	$8.74	$8.74	1,400
2018-10-22	$8.74	$8.74	$8.74	$8.74	$8.74	1,400
2018-10-19	$8.74	$8.74	$8.74	$8.74	$8.74	2,092
2018-10-18	$8.74	$8.74	$8.74	$8.74	$8.74	1,400
2018-10-17	$8.74	$8.74	$8.74	$8.74	$8.74	2,800
2018-10-16	$8.70	$8.74	$8.70	$8.74	$8.74	8,402
2018-10-15	$8.60	$8.60	$8.60	$8.60	$8.60	276
2018-10-11	$8.48	$8.48	$8.48	$8.48	$8.48	6,800
2018-10-09	$9.01	$9.01	$9.01	$9.01	$9.01	3,230
2018-10-05	$9.30	$9.30	$9.30	$9.30	$9.30	6,100
2018-10-02	$9.30	$9.30	$9.30	$9.30	$9.30	6,000
2018-09-27	$9.12	$9.12	$9.12	$9.12	$9.12	6,666
2018-09-19	$9.12	$9.12	$9.12	$9.12	$9.12	3,060
2018-09-18	$9.15	$9.15	$9.15	$9.15	$9.15	1,000
2018-09-14	$9.20	$9.20	$9.20	$9.20	$9.20	323
2018-09-06	$9.08	$9.08	$9.08	$9.08	$9.08	109
2018-09-05	$9.09	$9.09	$9.09	$9.09	$9.09	21,200
2018-09-04	$9.25	$9.25	$9.25	$9.25	$9.25	1,500
2018-08-31	$9.32	$9.32	$9.32	$9.32	$9.32	1,048
2018-08-29	$9.31	$9.32	$9.31	$9.32	$9.32	5,034
2018-08-28	$9.18	$9.18	$9.18	$9.18	$9.18	1,061
2018-08-24	$9.06	$9.06	$9.06	$9.06	$9.06	117,157
2018-08-23	$8.98	$8.98	$8.98	$8.98	$8.98	11,596
2018-08-22	$8.80	$8.80	$8.80	$8.80	$8.80	192
2018-08-14	$9.00	$9.00	$9.00	$9.00	$9.00	46,917
2018-08-10	$9.03	$9.03	$9.03	$9.03	$9.03	8,000
2018-08-08	$9.03	$9.03	$9.03	$9.03	$9.03	1,217
2018-08-02	$8.68	$8.68	$8.68	$8.68	$8.68	142,490
2018-07-31	$8.68	$8.68	$8.68	$8.68	$8.68	2,715
2018-07-30	$9.04	$9.04	$9.04	$9.04	$9.04	10,000
2018-07-27	$9.04	$9.04	$9.04	$9.04	$9.04	550
2018-07-26	$9.04	$9.04	$9.04	$9.04	$9.04	17,175
2018-07-25	$8.91	$8.91	$8.91	$8.91	$8.91	4,305
2018-07-23	$8.91	$8.91	$8.91	$8.91	$8.91	11,900
2018-07-17	$8.91	$8.91	$8.91	$8.91	$8.91	2,080
2018-07-16	$8.95	$8.95	$8.95	$8.95	$8.95	10,051
2018-07-13	$8.95	$8.95	$8.95	$8.95	$8.95	17,460
2018-07-12	$9.10	$9.10	$9.10	$9.10	$9.10	2,250
2018-07-11	$8.86	$8.86	$8.86	$8.86	$8.86	5,100
2018-07-10	$8.78	$8.79	$8.78	$8.79	$8.79	6,665
2018-07-09	$8.53	$8.53	$8.53	$8.53	$8.53	4,600
2018-07-05	$8.53	$8.53	$8.53	$8.53	$8.53	4,397
2018-07-02	$8.60	$8.60	$8.60	$8.60	$8.60	250
2018-06-29	$8.91	$8.91	$8.91	$8.91	$8.91	14,000
2018-06-28	$8.91	$8.91	$8.91	$8.91	$8.91	119,500
2018-06-20	$8.91	$8.91	$8.91	$8.91	$8.91	84,900
2018-06-15	$8.91	$8.91	$8.91	$8.91	$8.91	1,150
2018-06-14	$8.90	$8.91	$8.90	$8.91	$8.91	14,043
2018-06-13	$8.95	$8.95	$8.95	$8.95	$8.95	6,500
2018-06-08	$8.87	$8.87	$8.87	$8.87	$8.87	6,123
2018-06-07	$8.87	$8.87	$8.87	$8.87	$8.87	33,328
2018-06-05	$8.77	$8.77	$8.77	$8.77	$8.77	4,000
2018-06-01	$8.62	$8.62	$8.62	$8.62	$8.62	658
2018-05-31	$8.56	$8.56	$8.56	$8.56	$8.56	26,030
2018-05-30	$8.35	$8.35	$8.35	$8.35	$8.35	5,500
2018-05-29	$8.35	$8.35	$8.35	$8.35	$8.35	5,000
2018-05-24	$8.50	$8.50	$8.50	$8.50	$8.50	1,260
2018-05-22	$8.59	$8.59	$8.59	$8.59	$8.59	3,500
2018-05-21	$8.51	$8.51	$8.51	$8.51	$8.51	3,060
2018-05-16	$8.63	$8.63	$8.63	$8.63	$8.63	8,550
2018-05-15	$8.63	$8.63	$8.63	$8.63	$8.63	66,000
2018-05-14	$8.63	$8.63	$8.63	$8.63	$8.63	1,238
2018-05-10	$8.59	$8.59	$8.59	$8.59	$8.59	35,300
2018-05-09	$8.39	$8.39	$8.39	$8.39	$8.39	47,058
2018-05-07	$8.39	$8.39	$8.39	$8.39	$8.39	6,756
2018-05-03	$8.08	$8.08	$8.08	$8.08	$8.08	4,939
2018-05-01	$8.08	$8.08	$8.08	$8.08	$8.08	2,350
2018-04-30	$8.32	$8.32	$8.32	$8.32	$8.32	1,950
2018-04-27	$8.32	$8.32	$8.32	$8.32	$8.32	2,708
2018-04-26	$8.32	$8.32	$8.32	$8.32	$8.32	12,899
2018-04-25	$8.32	$8.32	$8.32	$8.32	$8.32	58,520
2018-04-24	$8.32	$8.32	$8.32	$8.32	$8.32	4,256
2018-04-20	$8.32	$8.32	$8.32	$8.32	$8.32	4,585
2018-04-19	$8.32	$8.32	$8.32	$8.32	$8.32	78,160
2018-04-18	$8.32	$8.32	$8.32	$8.32	$8.32	66,250
2018-04-16	$8.12	$8.12	$8.12	$8.12	$8.12	30,800
2018-04-10	$8.01	$8.01	$8.01	$8.01	$8.01	6,350
2018-04-09	$8.01	$8.01	$8.01	$8.01	$8.01	3,800
2018-04-06	$8.01	$8.01	$8.01	$8.01	$8.01	12,000
2018-04-05	$8.01	$8.01	$8.01	$8.01	$8.01	12,395
2018-04-04	$7.96	$7.96	$7.96	$7.96	$7.96	14,700
2018-04-03	$7.96	$7.96	$7.96	$7.96	$7.96	3,000
2018-03-29	$7.96	$7.96	$7.96	$7.96	$7.96	1,300
2018-03-28	$7.84	$7.84	$7.81	$7.81	$7.81	6,000
2018-03-27	$8.53	$8.53	$8.53	$8.53	$8.53	24,300
2018-03-16	$8.53	$8.53	$8.53	$8.53	$8.53	2,860
2018-03-13	$8.56	$8.56	$8.56	$8.56	$8.56	6,446
2018-03-12	$8.55	$8.55	$8.55	$8.55	$8.55	2,802
2018-03-08	$8.44	$8.44	$8.44	$8.44	$8.44	78,300
2018-03-07	$8.32	$8.32	$8.32	$8.32	$8.32	19,665
2018-03-06	$8.39	$8.39	$8.39	$8.39	$8.39	17,800
2018-03-01	$8.35	$8.35	$8.35	$8.35	$8.35	31,550
2018-02-21	$8.20	$8.20	$8.20	$8.20	$8.20	37,654
2018-02-20	$8.16	$8.16	$8.16	$8.16	$8.16	10,000
2018-02-16	$8.16	$8.16	$8.16	$8.16	$8.16	75,749
2018-02-08	$7.72	$7.72	$7.72	$7.72	$7.72	19,149
2018-02-07	$7.90	$7.90	$7.90	$7.90	$7.90	12,700
2018-02-06	$7.90	$7.90	$7.90	$7.90	$7.90	13,603
2018-02-05	$7.90	$7.90	$7.90	$7.90	$7.90	14,200
2018-02-02	$8.20	$8.20	$8.20	$8.20	$8.20	12,800
2018-01-30	$8.28	$8.28	$8.15	$8.15	$8.15	10,000
2018-01-29	$8.38	$8.38	$8.38	$8.38	$8.38	48,840
2018-01-26	$8.38	$8.38	$8.38	$8.38	$8.38	4,065
2018-01-25	$8.30	$8.32	$8.30	$8.32	$8.32	31,622
2018-01-23	$8.28	$8.28	$8.28	$8.28	$8.28	18,000
2018-01-22	$8.28	$8.28	$8.28	$8.28	$8.28	24,000
2018-01-19	$8.08	$8.08	$8.08	$8.08	$8.08	7,300
2018-01-12	$8.08	$8.08	$8.08	$8.08	$8.08	5,837
2018-01-11	$7.95	$7.95	$7.95	$7.95	$7.95	20,000
2018-01-05	$7.95	$7.95	$7.95	$7.95	$7.95	75
2018-01-04	$7.95	$7.95	$7.95	$7.95	$7.95	7,500
2018-01-03	$7.95	$7.95	$7.95	$7.95	$7.95	500
2017-12-28	$7.80	$7.80	$7.80	$7.80	$7.80	13,100
2017-12-27	$7.65	$7.65	$7.65	$7.65	$7.65	14,000
2017-12-21	$7.65	$7.65	$7.65	$7.65	$7.65	4,000
2017-12-19	$7.84	$7.84	$7.65	$7.65	$7.65	21,026
2017-12-18	$7.88	$7.88	$7.88	$7.88	$7.88	9,000
2017-12-13	$7.69	$7.69	$7.69	$7.69	$7.69	19
2017-12-12	$7.72	$7.72	$7.69	$7.69	$7.69	9,373
2017-12-07	$7.64	$7.64	$7.64	$7.64	$7.64	7,830
2017-12-06	$7.56	$7.56	$7.56	$7.56	$7.56	26,300
2017-12-05	$7.56	$7.56	$7.56	$7.56	$7.56	3,571
2017-12-01	$7.69	$7.69	$7.69	$7.69	$7.69	1,885
2017-11-29	$7.72	$7.72	$7.69	$7.69	$7.69	99,537
2017-11-20	$7.72	$7.72	$7.72	$7.72	$7.72	6,355
2017-11-16	$7.74	$7.74	$7.71	$7.71	$7.71	8,109
2017-11-14	$7.66	$7.66	$7.66	$7.66	$7.66	16,000
2017-11-13	$7.74	$7.74	$7.74	$7.74	$7.74	2,270
2017-11-10	$7.67	$7.67	$7.67	$7.67	$7.67	5,000
2017-11-07	$7.67	$7.67	$7.67	$7.67	$7.67	3,350
2017-11-06	$7.67	$7.67	$7.67	$7.67	$7.67	4,401
2017-11-02	$7.63	$7.64	$7.63	$7.64	$7.64	9,000
2017-10-31	$7.61	$7.61	$7.60	$7.60	$7.60	100,393
2017-10-30	$7.45	$7.50	$7.45	$7.50	$7.50	26,374
2017-10-27	$7.41	$7.45	$7.41	$7.45	$7.45	44,580
2017-10-11	$7.18	$7.18	$7.18	$7.18	$7.18	500
2017-10-09	$7.05	$7.05	$7.05	$7.05	$7.05	10,400
2017-10-04	$7.05	$7.05	$7.05	$7.05	$7.05	9,348
2017-10-03	$7.05	$7.05	$7.05	$7.05	$7.05	6,875
2017-10-02	$6.90	$6.90	$6.90	$6.90	$6.90	7,100
2017-09-28	$6.90	$6.90	$6.90	$6.90	$6.90	10,485
2017-09-27	$7.09	$7.09	$7.09	$7.09	$7.09	3,550
2017-09-26	$7.09	$7.09	$7.09	$7.09	$7.09	0
2017-09-25	$7.09	$7.09	$7.09	$7.09	$7.09	0
2017-09-22	$7.09	$7.09	$7.09	$7.09	$7.09	0
2017-09-21	$7.09	$7.09	$7.09	$7.09	$7.09	0
2017-09-20	$7.09	$7.09	$7.09	$7.09	$7.09	3,575
2017-09-19	$7.00	$7.00	$7.00	$7.00	$7.00	5
2017-09-18	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-09-15	$7.00	$7.00	$7.00	$7.00	$7.00	4,200
2017-09-14	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-09-13	$7.00	$7.00	$7.00	$7.00	$7.00	423
2017-09-12	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-09-11	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-09-08	$7.00	$7.00	$7.00	$7.00	$7.00	15,225
2017-09-07	$7.00	$7.00	$7.00	$7.00	$7.00	14,513
2017-09-06	$7.01	$7.01	$7.01	$7.01	$7.01	0
2017-09-05	$7.01	$7.01	$7.01	$7.01	$7.01	44,103
2017-09-01	$7.04	$7.04	$6.98	$6.98	$6.98	3,222
2017-08-31	$7.10	$7.10	$7.10	$7.10	$7.10	0
2017-08-30	$7.10	$7.10	$7.10	$7.10	$7.10	0
2017-08-29	$7.10	$7.10	$7.10	$7.10	$7.10	7,000
2017-08-28	$7.10	$7.10	$7.10	$7.10	$7.10	0
2017-08-25	$7.10	$7.10	$7.10	$7.10	$7.10	0
2017-08-24	$7.10	$7.10	$7.10	$7.10	$7.10	200
2017-08-23	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-22	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-21	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-18	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-17	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-16	$7.00	$7.00	$7.00	$7.00	$7.00	3,300
2017-08-15	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-14	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-11	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-10	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-09	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-08	$7.00	$7.00	$7.00	$7.00	$7.00	8,500
2017-08-07	$7.00	$7.00	$7.00	$7.00	$7.00	9,001
2017-08-04	$7.00	$7.00	$7.00	$7.00	$7.00	7,269
2017-08-03	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-02	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-08-01	$7.00	$7.00	$7.00	$7.00	$7.00	43,747
2017-07-31	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-07-28	$7.00	$7.00	$7.00	$7.00	$7.00	0
2017-07-27	$6.85	$7.00	$6.85	$7.00	$7.00	1,336
2017-07-26	$6.93	$6.93	$6.93	$6.93	$6.93	0
2017-07-25	$6.93	$6.93	$6.93	$6.93	$6.93	172,000
2017-07-24	$7.05	$7.05	$7.05	$7.05	$7.05	750
2017-07-21	$7.05	$7.05	$7.05	$7.05	$7.05	0
2017-07-20	$7.05	$7.05	$7.05	$7.05	$7.05	5,400
2017-07-19	$6.50	$6.50	$6.50	$6.50	$6.50	6,604
2017-07-18	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-07-17	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-07-14	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-07-13	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-07-12	$6.69	$6.69	$6.50	$6.50	$6.50	7,658
2017-07-11	$6.45	$6.45	$6.45	$6.45	$6.45	229
2017-07-10	$6.65	$6.65	$6.65	$6.65	$6.65	0
2017-07-07	$6.65	$6.65	$6.65	$6.65	$6.65	0
2017-07-06	$6.65	$6.65	$6.65	$6.65	$6.65	0
2017-07-03	$6.65	$6.65	$6.65	$6.65	$6.65	40
2017-06-30	$6.65	$6.65	$6.65	$6.65	$6.65	0
2017-06-29	$6.65	$6.65	$6.65	$6.65	$6.65	0
2017-06-28	$6.51	$6.65	$6.51	$6.65	$6.65	60,310
2017-06-27	$6.63	$6.63	$6.63	$6.63	$6.63	0
2017-06-26	$6.63	$6.63	$6.63	$6.63	$6.63	0
2017-06-23	$6.63	$6.63	$6.63	$6.63	$6.63	0
2017-06-22	$6.63	$6.63	$6.63	$6.63	$6.63	44,400
2017-06-21	$6.63	$6.63	$6.63	$6.63	$6.63	121,415
2017-06-20	$6.62	$6.62	$6.62	$6.62	$6.62	0
2017-06-19	$6.62	$6.62	$6.62	$6.62	$6.62	0
2017-06-16	$6.62	$6.62	$6.62	$6.62	$6.62	0
2017-06-15	$6.62	$6.62	$6.62	$6.62	$6.62	3,800
2017-06-14	$6.54	$6.54	$6.54	$6.54	$6.54	0
2017-06-13	$6.54	$6.54	$6.54	$6.54	$6.54	0
2017-06-12	$6.54	$6.54	$6.54	$6.54	$6.54	5,488
2017-06-09	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-06-08	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-06-07	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-06-06	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-06-05	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-06-02	$6.50	$6.50	$6.50	$6.50	$6.50	14,786
2017-06-01	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-31	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-30	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-26	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-25	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-24	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-23	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-22	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-19	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-18	$6.50	$6.50	$6.50	$6.50	$6.50	38,258
2017-05-17	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-16	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-15	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-12	$6.50	$6.50	$6.50	$6.50	$6.50	0
2017-05-11	$6.50	$6.60	$6.50	$6.50	$6.50	16,165
2017-05-10	$6.39	$6.39	$6.39	$6.39	$6.39	0
2017-05-09	$6.39	$6.39	$6.39	$6.39	$6.39	9,980
2017-05-08	$6.39	$6.39	$6.39	$6.39	$6.39	0
2017-05-05	$6.39	$6.39	$6.39	$6.39	$6.39	15,356
2017-05-04	$6.39	$6.39	$6.39	$6.39	$6.39	0
2017-05-03	$6.39	$6.39	$6.39	$6.39	$6.39	15,393
2017-05-02	$6.39	$6.39	$6.39	$6.39	$6.39	0
2017-05-01	$6.39	$6.39	$6.39	$6.39	$6.39	0
2017-04-28	$6.39	$6.39	$6.39	$6.39	$6.39	0
2017-04-27	$6.39	$6.39	$6.39	$6.39	$6.39	10,167
2017-04-26	$6.39	$6.39	$6.39	$6.39	$6.39	0
2017-04-25	$6.36	$6.43	$6.36	$6.39	$6.39	14,577
2017-04-24	$6.21	$6.21	$6.21	$6.21	$6.21	0
2017-04-21	$6.33	$6.33	$6.21	$6.21	$6.21	1,912
2017-04-20	$6.30	$6.30	$6.30	$6.30	$6.30	0
2017-04-19	$6.30	$6.30	$6.30	$6.30	$6.30	0
2017-04-18	$6.30	$6.30	$6.30	$6.30	$6.30	8,428
2017-04-17	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-04-13	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-04-12	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-04-11	$6.24	$6.24	$6.24	$6.24	$6.24	4,807
2017-04-10	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-04-07	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-04-06	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-04-05	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-04-04	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-04-03	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-03-31	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-03-30	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-03-29	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-03-28	$6.24	$6.24	$6.24	$6.24	$6.24	0
2017-03-27	$6.19	$6.24	$6.19	$6.24	$6.24	5,718
2017-03-24	$6.15	$6.15	$6.15	$6.15	$6.15	0
2017-03-23	$6.15	$6.15	$6.15	$6.15	$6.15	0
2017-03-22	$6.15	$6.15	$6.15	$6.15	$6.15	2,950
2017-03-21	$6.27	$6.27	$6.27	$6.27	$6.27	0
2017-03-20	$6.27	$6.27	$6.27	$6.27	$6.27	0
2017-03-17	$6.27	$6.27	$6.27	$6.27	$6.27	4,000
2017-03-16	$6.22	$6.22	$6.22	$6.22	$6.22	0
2017-03-15	$6.22	$6.22	$6.22	$6.22	$6.22	48,000
2017-03-14	$6.19	$6.19	$6.19	$6.19	$6.19	4,135
2017-03-13	$6.23	$6.23	$6.23	$6.23	$6.23	0
2017-03-10	$6.23	$6.23	$6.23	$6.23	$6.23	4,048
2017-03-09	$6.15	$6.15	$6.15	$6.15	$6.15	0
2017-03-08	$6.15	$6.15	$6.15	$6.15	$6.15	0
2017-03-07	$6.15	$6.15	$6.15	$6.15	$6.15	1,232
2017-03-06	$6.16	$6.16	$6.16	$6.16	$6.16	0
2017-03-03	$6.14	$6.16	$6.14	$6.16	$6.16	9,943
2017-03-02	$6.11	$6.11	$6.11	$6.11	$6.11	8,000
2017-03-01	$6.11	$6.11	$6.11	$6.11	$6.11	0
2017-02-28	$6.11	$6.11	$6.11	$6.11	$6.11	0
2017-02-27	$6.11	$6.11	$6.11	$6.11	$6.11	0
2017-02-24	$6.11	$6.11	$6.11	$6.11	$6.11	8,190
2017-02-23	$6.13	$6.13	$6.13	$6.13	$6.13	8,266
2017-02-22	$6.16	$6.16	$6.16	$6.16	$6.16	6,150
2017-02-21	$6.08	$6.08	$6.08	$6.08	$6.08	0
2017-02-17	$6.08	$6.08	$6.08	$6.08	$6.08	8,817
2017-02-16	$5.85	$5.85	$5.85	$5.85	$5.85	0
2017-02-15	$5.85	$5.85	$5.85	$5.85	$5.85	0
2017-02-14	$5.85	$5.85	$5.85	$5.85	$5.85	0
2017-02-13	$6.02	$6.02	$5.85	$5.85	$5.85	9,194
2017-02-10	$6.05	$6.05	$6.05	$6.05	$6.05	8,000
2017-02-09	$5.96	$5.96	$5.96	$5.96	$5.96	0
2017-02-08	$5.96	$5.96	$5.96	$5.96	$5.96	0
2017-02-07	$5.96	$5.96	$5.96	$5.96	$5.96	1,350
2017-02-06	$5.85	$5.85	$5.85	$5.85	$5.85	0
2017-02-03	$5.85	$5.85	$5.85	$5.85	$5.85	0
2017-02-02	$5.85	$5.85	$5.85	$5.85	$5.85	0
2017-02-01	$5.85	$5.85	$5.85	$5.85	$5.85	4,313
2017-01-31	$5.99	$5.99	$5.99	$5.99	$5.99	0
2017-01-30	$5.99	$5.99	$5.99	$5.99	$5.99	4,234
2017-01-27	$5.92	$5.92	$5.92	$5.92	$5.92	5,172
2017-01-26	$6.00	$6.00	$6.00	$6.00	$6.00	11,010
2017-01-25	$5.74	$5.74	$5.74	$5.74	$5.74	0
2017-01-24	$5.74	$5.74	$5.74	$5.74	$5.74	0
2017-01-23	$5.74	$5.74	$5.74	$5.74	$5.74	0
2017-01-20	$5.74	$5.74	$5.74	$5.74	$5.74	0
2017-01-19	$5.74	$5.74	$5.74	$5.74	$5.74	9,144
2017-01-18	$5.75	$5.75	$5.75	$5.75	$5.75	0
2017-01-17	$5.75	$5.75	$5.75	$5.75	$5.75	13,020
2017-01-13	$5.75	$5.75	$5.75	$5.75	$5.75	0
2017-01-12	$5.75	$5.75	$5.75	$5.75	$5.75	17,000
2017-01-11	$5.75	$5.75	$5.75	$5.75	$5.75	0
2017-01-10	$5.75	$5.75	$5.75	$5.75	$5.75	27,138
2017-01-09	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-01-06	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-01-05	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-01-04	$5.71	$5.71	$5.71	$5.71	$5.71	0
2017-01-03	$5.71	$5.71	$5.71	$5.71	$5.71	8,964

BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF) Exchange: PINK

$41.96 ($0.59) 1.42%

BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) - Daily Information

Invest in BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF)

Built to help smart investors invest smarter.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for BlackRock iShares S&P 500 Information Tech Sec UCITS ETF USD (Acc) (ISRCF)