BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF) Stock

Data as of May 3, 2024

$71.86 ($0.00) 0.00%

BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) - Daily Information

Click for more stock information on BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc).

Daily Information	Data
Date	May 3, 2024
Open	$71.86
Previous Close	$71.86
High	$71.86
Low	$71.86
Adjusted Open	$71.86
Previous Adjusted Close	$71.86
Adjusted High	$71.86
Adjusted Low	$71.86

About BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF)

iShares V Plc Accum Shs ETF USD

Invest in BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Diversify your asset portfolio by buying gold.

Historical Stock Data for BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-19	$71.86	$71.86	$71.86	$71.86	$71.86	12
2024-04-18	$71.86	$71.86	$71.86	$71.86	$71.86	0
2024-04-17	$71.86	$71.86	$71.86	$71.86	$71.86	0
2024-04-16	$71.86	$71.86	$71.86	$71.86	$71.86	21,559
2024-04-15	$72.78	$72.78	$72.78	$72.78	$72.78	146
2024-04-12	$72.52	$72.78	$72.48	$72.78	$72.78	2,159
2024-04-11	$72.74	$72.74	$72.74	$72.74	$72.74	104
2024-04-10	$72.99	$72.99	$72.99	$72.99	$72.99	0
2024-04-09	$72.99	$72.99	$72.99	$72.99	$72.99	0
2024-04-08	$72.99	$72.99	$72.99	$72.99	$72.99	0
2024-04-05	$72.99	$72.99	$72.99	$72.99	$72.99	0
2024-04-04	$73.22	$73.29	$72.99	$72.99	$72.99	39,730
2024-04-03	$72.43	$72.43	$72.43	$72.43	$72.43	0
2024-04-02	$73.84	$73.84	$73.84	$73.84	$73.84	13
2024-04-01	$73.84	$73.84	$73.84	$73.84	$73.84	13
2024-03-28	$73.84	$73.84	$73.84	$73.84	$73.84	4,185
2024-03-27	$74.63	$74.63	$74.63	$74.63	$74.63	0
2024-03-26	$74.63	$74.63	$74.63	$74.63	$74.63	200
2024-03-25	$74.70	$74.70	$74.70	$74.70	$74.70	13
2024-03-22	$74.70	$74.70	$74.70	$74.70	$74.70	0
2024-03-21	$74.50	$74.70	$74.50	$74.70	$74.70	1,415
2024-03-20	$72.86	$72.86	$72.86	$72.86	$72.86	56
2024-03-19	$72.86	$72.86	$72.86	$72.86	$72.86	179
2024-03-18	$70.10	$70.10	$70.10	$70.10	$70.10	0
2024-03-15	$70.10	$70.10	$70.10	$70.10	$70.10	58
2024-03-14	$70.10	$70.10	$70.10	$70.10	$70.10	0
2024-03-13	$70.08	$70.08	$70.08	$70.08	$70.08	3
2024-03-12	$70.08	$70.08	$70.08	$70.08	$70.08	596
2024-03-11	$69.93	$70.08	$69.93	$70.08	$70.08	596
2024-03-08	$72.03	$72.03	$71.97	$71.97	$71.97	4,486
2024-03-07	$72.45	$72.45	$72.45	$72.45	$72.45	236
2024-03-06	$72.79	$72.88	$72.79	$72.88	$72.88	4,006
2024-03-05	$72.42	$72.42	$72.42	$72.42	$72.42	501
2024-03-04	$71.64	$71.64	$71.64	$71.64	$71.64	381
2024-03-01	$72.19	$72.19	$72.17	$72.18	$72.18	494
2024-02-29	$70.74	$70.75	$70.56	$70.56	$70.56	4,846
2024-02-28	$70.69	$70.69	$70.69	$70.69	$70.69	1,000
2024-02-27	$70.97	$70.97	$70.97	$70.97	$70.97	135
2024-02-26	$70.38	$70.38	$70.38	$70.38	$70.38	6
2024-02-23	$70.38	$70.38	$70.38	$70.38	$70.38	0
2024-02-22	$70.38	$70.38	$70.38	$70.38	$70.38	632
2024-02-21	$69.65	$69.65	$69.65	$69.65	$69.65	1
2024-02-20	$69.65	$69.65	$69.65	$69.65	$69.65	94
2024-02-16	$69.65	$69.65	$69.65	$69.65	$69.65	142
2024-02-15	$68.42	$68.42	$68.42	$68.42	$68.42	59
2024-02-14	$68.43	$68.43	$68.42	$68.42	$68.42	4,552
2024-02-13	$68.84	$69.01	$68.61	$68.61	$68.61	4,461
2024-02-12	$67.83	$67.83	$67.83	$67.83	$67.83	0
2024-02-09	$67.83	$67.83	$67.83	$67.83	$67.83	739
2024-02-08	$67.60	$67.64	$67.60	$67.64	$67.64	1,220
2024-02-07	$66.92	$66.92	$66.92	$66.92	$66.92	4,839
2024-02-06	$66.65	$66.65	$66.61	$66.61	$66.61	1,554
2024-02-05	$67.04	$67.04	$67.04	$67.04	$67.04	0
2024-02-02	$67.04	$67.04	$67.04	$67.04	$67.04	6,186
2024-02-01	$66.32	$66.54	$66.09	$66.54	$66.54	4,223
2024-01-31	$66.50	$66.50	$66.32	$66.32	$66.32	655
2024-01-30	$66.13	$66.13	$66.13	$66.13	$66.13	927
2024-01-29	$66.34	$66.34	$66.34	$66.34	$66.34	0
2024-01-26	$66.34	$66.34	$66.34	$66.34	$66.34	38
2024-01-25	$66.34	$66.34	$66.34	$66.34	$66.34	0
2024-01-24	$66.34	$66.34	$66.34	$66.34	$66.34	9
2024-01-23	$66.29	$66.34	$66.29	$66.34	$66.34	16,291
2024-01-22	$65.83	$65.83	$65.83	$65.83	$65.83	81
2024-01-19	$65.82	$65.83	$65.82	$65.83	$65.83	328
2024-01-18	$65.84	$65.84	$65.84	$65.84	$65.84	161
2024-01-17	$65.38	$65.38	$65.38	$65.38	$65.38	0
2024-01-16	$65.38	$65.38	$65.38	$65.38	$65.38	100
2024-01-12	$65.43	$65.43	$65.38	$65.38	$65.38	4,854
2024-01-11	$62.48	$62.48	$62.48	$62.48	$62.48	6
2024-01-10	$62.48	$62.48	$62.48	$62.48	$62.48	0
2024-01-09	$62.45	$62.48	$62.45	$62.48	$62.48	610
2024-01-08	$62.77	$62.77	$62.77	$62.77	$62.77	0
2024-01-05	$62.70	$62.77	$62.70	$62.77	$62.77	4,638
2024-01-04	$59.72	$59.72	$59.72	$59.72	$59.72	51
2024-01-03	$59.72	$59.72	$59.72	$59.72	$59.72	0
2024-01-02	$59.72	$59.72	$59.72	$59.72	$59.72	10
2023-12-29	$59.72	$59.72	$59.72	$59.72	$59.72	0
2023-12-28	$59.72	$59.72	$59.72	$59.72	$59.72	0
2023-12-27	$59.72	$59.72	$59.72	$59.72	$59.72	1
2023-12-26	$59.72	$59.72	$59.72	$59.72	$59.72	0
2023-12-22	$59.72	$59.72	$59.72	$59.72	$59.72	0
2023-12-21	$59.72	$59.72	$59.72	$59.72	$59.72	1
2023-12-20	$59.72	$59.72	$59.72	$59.72	$59.72	226
2023-12-19	$59.72	$59.72	$59.72	$59.72	$59.72	34
2023-12-18	$59.72	$59.72	$59.72	$59.72	$59.72	51
2023-12-15	$60.10	$60.17	$59.72	$59.72	$59.72	4,507
2023-12-14	$60.09	$60.12	$60.00	$60.12	$60.12	4,133
2023-12-13	$60.23	$60.23	$60.23	$60.23	$60.23	22
2023-12-12	$60.23	$60.23	$60.23	$60.23	$60.23	0
2023-12-11	$60.23	$60.23	$60.23	$60.23	$60.23	5
2023-12-08	$60.20	$60.23	$60.20	$60.23	$60.23	568
2023-12-07	$60.92	$60.92	$60.92	$60.92	$60.92	495
2023-12-06	$60.92	$60.92	$60.92	$60.92	$60.92	0
2023-12-05	$60.92	$60.92	$60.92	$60.92	$60.92	3,258
2023-12-04	$61.67	$61.67	$61.67	$61.67	$61.67	0
2023-12-01	$61.67	$61.67	$61.67	$61.67	$61.67	0
2023-11-30	$61.67	$61.67	$61.67	$61.67	$61.67	2,100
2023-11-29	$61.43	$61.43	$61.43	$61.43	$61.43	5
2023-11-28	$61.43	$61.43	$61.43	$61.43	$61.43	0
2023-11-27	$61.43	$61.43	$61.43	$61.43	$61.43	0
2023-11-24	$61.43	$61.43	$61.43	$61.43	$61.43	104
2023-11-22	$61.43	$61.43	$61.43	$61.43	$61.43	0
2023-11-21	$61.43	$61.43	$61.43	$61.43	$61.43	0
2023-11-20	$61.43	$61.43	$61.43	$61.43	$61.43	45
2023-11-17	$61.43	$61.43	$61.43	$61.43	$61.43	83
2023-11-16	$61.39	$61.43	$61.39	$61.43	$61.43	417
2023-11-15	$60.02	$60.02	$60.02	$60.02	$60.02	18
2023-11-14	$60.02	$60.02	$60.02	$60.02	$60.02	11
2023-11-13	$60.02	$60.02	$60.02	$60.02	$60.02	10
2023-11-10	$60.18	$60.18	$60.02	$60.02	$60.02	560
2023-11-09	$60.73	$60.73	$60.73	$60.73	$60.73	0
2023-11-08	$60.73	$60.73	$60.73	$60.73	$60.73	81
2023-11-07	$60.73	$60.73	$60.73	$60.73	$60.73	24
2023-11-06	$60.73	$60.73	$60.73	$60.73	$60.73	650
2023-11-03	$61.66	$61.66	$61.66	$61.66	$61.66	856
2023-11-02	$57.41	$57.41	$57.41	$57.41	$57.41	0
2023-11-01	$57.41	$57.41	$57.41	$57.41	$57.41	20
2023-10-31	$57.41	$57.41	$57.41	$57.41	$57.41	204
2023-10-30	$57.41	$57.41	$57.41	$57.41	$57.41	0
2023-10-27	$57.41	$57.41	$57.41	$57.41	$57.41	204
2023-10-26	$57.11	$57.11	$57.11	$57.11	$57.11	176
2023-10-25	$57.36	$57.36	$57.36	$57.36	$57.36	125
2023-10-24	$57.36	$57.36	$57.36	$57.36	$57.36	132
2023-10-23	$57.10	$57.36	$57.10	$57.36	$57.36	2,573
2023-10-20	$58.42	$58.42	$58.42	$58.42	$58.42	36
2023-10-19	$58.42	$58.42	$58.42	$58.42	$58.42	100
2023-10-18	$59.47	$59.47	$59.47	$59.47	$59.47	3,685
2023-10-17	$59.47	$59.47	$59.47	$59.47	$59.47	401
2023-10-16	$58.65	$58.65	$58.65	$58.65	$58.65	327
2023-10-13	$58.95	$58.95	$58.95	$58.95	$58.95	191
2023-10-12	$59.25	$59.25	$59.25	$59.25	$59.25	25
2023-10-11	$59.25	$59.25	$59.25	$59.25	$59.25	204
2023-10-10	$59.07	$59.07	$59.07	$59.07	$59.07	1,574
2023-10-09	$57.78	$57.78	$57.78	$57.78	$57.78	2
2023-10-06	$57.78	$57.78	$57.78	$57.78	$57.78	1,000
2023-10-05	$57.70	$57.70	$57.70	$57.70	$57.70	2,000
2023-10-04	$59.65	$59.65	$59.65	$59.65	$59.65	15
2023-10-03	$59.65	$59.65	$59.65	$59.65	$59.65	0
2023-10-02	$59.65	$59.65	$59.65	$59.65	$59.65	9
2023-09-29	$59.65	$59.65	$59.65	$59.65	$59.65	93
2023-09-28	$59.65	$59.65	$59.65	$59.65	$59.65	0
2023-09-27	$59.65	$59.65	$59.65	$59.65	$59.65	2
2023-09-26	$59.65	$59.65	$59.65	$59.65	$59.65	242
2023-09-25	$60.45	$60.45	$60.45	$60.45	$60.45	16
2023-09-22	$60.45	$60.45	$60.45	$60.45	$60.45	1,014
2023-09-21	$61.88	$61.88	$61.88	$61.88	$61.88	0
2023-09-20	$61.88	$61.88	$61.88	$61.88	$61.88	0
2023-09-19	$61.72	$61.88	$61.72	$61.88	$61.88	1,755
2023-09-18	$60.99	$60.99	$60.99	$60.99	$60.99	252
2023-09-15	$61.16	$61.16	$61.16	$61.16	$61.16	85
2023-09-14	$61.16	$61.16	$61.16	$61.16	$61.16	164
2023-09-13	$60.03	$60.03	$60.03	$60.03	$60.03	57
2023-09-12	$60.03	$60.03	$60.03	$60.03	$60.03	305
2023-09-11	$59.68	$59.68	$59.68	$59.68	$59.68	9
2023-09-08	$59.68	$59.68	$59.68	$59.68	$59.68	650
2023-09-07	$60.02	$60.02	$60.02	$60.02	$60.02	0
2023-09-06	$60.02	$60.02	$60.02	$60.02	$60.02	0
2023-09-05	$60.02	$60.02	$60.02	$60.02	$60.02	403
2023-09-01	$59.52	$59.52	$59.10	$59.10	$59.10	508
2023-08-31	$58.91	$58.91	$58.91	$58.91	$58.91	404
2023-08-30	$56.96	$56.96	$56.96	$56.96	$56.96	0
2023-08-29	$56.96	$56.96	$56.96	$56.96	$56.96	0
2023-08-28	$56.96	$56.96	$56.96	$56.96	$56.96	7
2023-08-25	$56.96	$56.96	$56.96	$56.96	$56.96	93
2023-08-24	$56.96	$56.96	$56.96	$56.96	$56.96	2,116
2023-08-23	$57.20	$57.20	$57.20	$57.20	$57.20	12
2023-08-22	$57.20	$57.20	$57.20	$57.20	$57.20	231
2023-08-21	$56.90	$56.90	$56.90	$56.90	$56.90	0
2023-08-18	$56.90	$56.90	$56.90	$56.90	$56.90	9
2023-08-17	$56.90	$56.90	$56.90	$56.90	$56.90	0
2023-08-16	$56.90	$56.90	$56.90	$56.90	$56.90	850
2023-08-15	$57.49	$57.49	$57.49	$57.49	$57.49	2,682
2023-08-14	$57.60	$57.70	$57.60	$57.70	$57.70	521
2023-08-11	$58.13	$58.29	$58.13	$58.29	$58.29	2,814
2023-08-10	$57.42	$57.42	$57.42	$57.42	$57.42	10
2023-08-09	$57.42	$57.42	$57.42	$57.42	$57.42	0
2023-08-08	$57.42	$57.42	$57.42	$57.42	$57.42	177
2023-08-07	$56.60	$56.60	$56.60	$56.60	$56.60	0
2023-08-04	$56.60	$56.60	$56.60	$56.60	$56.60	0
2023-08-03	$56.60	$56.60	$56.60	$56.60	$56.60	385
2023-08-02	$57.55	$57.55	$57.55	$57.55	$57.55	206
2023-08-01	$58.70	$58.70	$58.70	$58.70	$58.70	26
2023-07-31	$58.70	$58.70	$58.70	$58.70	$58.70	246
2023-07-28	$57.40	$57.40	$57.40	$57.40	$57.40	29
2023-07-27	$57.40	$57.40	$57.40	$57.40	$57.40	0
2023-07-26	$57.42	$57.42	$57.40	$57.40	$57.40	340
2023-07-25	$57.61	$57.61	$57.61	$57.61	$57.61	520
2023-07-24	$57.72	$57.72	$57.72	$57.72	$57.72	1
2023-07-21	$57.72	$57.72	$57.72	$57.72	$57.72	74
2023-07-20	$57.72	$57.72	$57.72	$57.72	$57.72	0
2023-07-19	$57.72	$57.72	$57.72	$57.72	$57.72	241
2023-07-18	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-07-17	$56.19	$56.19	$56.19	$56.19	$56.19	0
2023-07-14	$56.19	$56.19	$56.19	$56.19	$56.19	14,572
2023-07-13	$56.51	$56.51	$56.51	$56.51	$56.51	0
2023-07-12	$56.51	$56.51	$56.51	$56.51	$56.51	111
2023-07-11	$56.51	$56.51	$56.51	$56.51	$56.51	0
2023-07-10	$56.57	$56.57	$56.51	$56.51	$56.51	2,275
2023-07-07	$58.28	$58.28	$58.28	$58.28	$58.28	0
2023-07-06	$58.28	$58.28	$58.28	$58.28	$58.28	0
2023-07-05	$58.28	$58.28	$58.28	$58.28	$58.28	984
2023-07-03	$58.29	$58.29	$58.28	$58.28	$58.28	780
2023-06-30	$58.12	$58.12	$58.12	$58.12	$58.12	892
2023-06-29	$57.92	$57.92	$57.92	$57.92	$57.92	0
2023-06-28	$57.92	$57.92	$57.92	$57.92	$57.92	935
2023-06-27	$57.84	$57.84	$57.84	$57.84	$57.84	86
2023-06-26	$57.84	$57.84	$57.84	$57.84	$57.84	0
2023-06-23	$57.84	$57.84	$57.84	$57.84	$57.84	0
2023-06-22	$57.84	$57.84	$57.84	$57.84	$57.84	1,394
2023-06-21	$57.92	$57.92	$57.75	$57.75	$57.75	414
2023-06-20	$58.00	$58.00	$58.00	$58.00	$58.00	0
2023-06-16	$58.00	$58.00	$58.00	$58.00	$58.00	0
2023-06-15	$58.00	$58.00	$58.00	$58.00	$58.00	150
2023-06-14	$57.88	$57.88	$57.88	$57.88	$57.88	199
2023-06-13	$57.88	$57.88	$57.88	$57.88	$57.88	120
2023-06-12	$55.18	$55.18	$55.18	$55.18	$55.18	0
2023-06-09	$55.18	$55.18	$55.18	$55.18	$55.18	0
2023-06-08	$55.18	$55.18	$55.18	$55.18	$55.18	972
2023-06-07	$53.30	$53.30	$53.30	$53.30	$53.30	0
2023-06-06	$53.30	$53.30	$53.30	$53.30	$53.30	0
2023-06-05	$53.30	$53.30	$53.30	$53.30	$53.30	0
2023-06-02	$53.30	$53.30	$53.30	$53.30	$53.30	0
2023-06-01	$53.30	$53.30	$53.30	$53.30	$53.30	0
2023-05-31	$53.34	$53.34	$53.34	$53.34	$53.34	2,450
2023-05-30	$53.34	$53.34	$53.34	$53.34	$53.34	0
2023-05-26	$53.34	$53.34	$53.34	$53.34	$53.34	0
2023-05-25	$53.34	$53.34	$53.34	$53.34	$53.34	13,099
2023-05-24	$53.34	$53.34	$53.34	$53.34	$53.34	2,450
2023-05-23	$54.13	$54.13	$54.13	$54.13	$54.13	0
2023-05-22	$54.13	$54.13	$54.13	$54.13	$54.13	0
2023-05-19	$54.13	$54.13	$54.13	$54.13	$54.13	12,516
2023-05-18	$51.74	$51.74	$51.74	$51.74	$51.74	0
2023-05-17	$51.74	$51.74	$51.74	$51.74	$51.74	0
2023-05-16	$51.74	$51.74	$51.74	$51.74	$51.74	0
2023-05-15	$51.74	$51.74	$51.74	$51.74	$51.74	0
2023-05-12	$51.74	$51.74	$51.74	$51.74	$51.74	0
2023-05-11	$51.74	$51.74	$51.74	$51.74	$51.74	0
2023-05-10	$51.47	$51.74	$51.47	$51.74	$51.74	905
2023-05-09	$51.43	$51.43	$51.43	$51.43	$51.43	0
2023-05-08	$51.43	$51.43	$51.43	$51.43	$51.43	219
2023-05-05	$50.98	$50.98	$50.98	$50.98	$50.98	1,680
2023-05-04	$50.98	$50.98	$50.98	$50.98	$50.98	69
2023-05-03	$50.88	$50.98	$50.85	$50.98	$50.98	1,842
2023-05-02	$50.95	$50.95	$50.95	$50.95	$50.95	10
2023-05-01	$50.95	$50.95	$50.95	$50.95	$50.95	0
2023-04-28	$50.95	$50.95	$50.95	$50.95	$50.95	208
2023-04-27	$50.65	$50.65	$50.65	$50.65	$50.65	83
2023-04-26	$50.65	$50.65	$50.65	$50.65	$50.65	10
2023-04-25	$50.65	$50.65	$50.65	$50.65	$50.65	194
2023-04-24	$50.05	$50.05	$50.05	$50.05	$50.05	0
2023-04-21	$50.05	$50.05	$50.05	$50.05	$50.05	155
2023-04-20	$49.50	$49.50	$49.50	$49.50	$49.50	15
2023-04-19	$49.50	$49.50	$49.50	$49.50	$49.50	0
2023-04-18	$49.50	$49.50	$49.50	$49.50	$49.50	0
2023-04-17	$49.50	$49.50	$49.50	$49.50	$49.50	0
2023-04-14	$49.50	$49.50	$49.50	$49.50	$49.50	44
2023-04-13	$49.50	$49.50	$49.50	$49.50	$49.50	0
2023-04-12	$49.50	$49.50	$49.50	$49.50	$49.50	0
2023-04-11	$49.29	$49.50	$49.29	$49.50	$49.50	2,317
2023-04-10	$50.03	$50.03	$50.03	$50.03	$50.03	14
2023-04-06	$50.03	$50.03	$50.03	$50.03	$50.03	7
2023-04-05	$50.03	$50.03	$50.03	$50.03	$50.03	0
2023-04-04	$50.03	$50.03	$50.03	$50.03	$50.03	0
2023-04-03	$50.03	$50.03	$50.03	$50.03	$50.03	238
2023-03-31	$48.09	$48.09	$48.09	$48.09	$48.09	4
2023-03-30	$48.09	$48.09	$48.09	$48.09	$48.09	0
2023-03-29	$48.09	$48.09	$48.09	$48.09	$48.09	0
2023-03-28	$48.31	$48.31	$48.09	$48.09	$48.09	1,421
2023-03-27	$49.46	$49.46	$49.46	$49.46	$49.46	0
2023-03-24	$49.46	$49.46	$49.46	$49.46	$49.46	0
2023-03-23	$49.46	$49.46	$49.46	$49.46	$49.46	0
2023-03-22	$49.46	$49.46	$49.46	$49.46	$49.46	85
2023-03-21	$49.46	$49.46	$49.46	$49.46	$49.46	17
2023-03-20	$49.46	$49.46	$49.46	$49.46	$49.46	0
2023-03-17	$49.46	$49.46	$49.46	$49.46	$49.46	7
2023-03-16	$49.46	$49.46	$49.46	$49.46	$49.46	52
2023-03-15	$49.46	$49.46	$49.46	$49.46	$49.46	0
2023-03-14	$49.46	$49.46	$49.46	$49.46	$49.46	1,044
2023-03-13	$49.46	$49.46	$49.46	$49.46	$49.46	0
2023-03-10	$49.46	$49.46	$49.46	$49.46	$49.46	100
2023-03-09	$48.10	$48.10	$48.10	$48.10	$48.10	0
2023-03-08	$48.10	$48.10	$48.10	$48.10	$48.10	0
2023-03-07	$48.10	$48.10	$48.10	$48.10	$48.10	68
2023-03-06	$48.10	$48.10	$48.10	$48.10	$48.10	0
2023-03-03	$48.10	$48.10	$48.10	$48.10	$48.10	0
2023-03-02	$48.10	$48.10	$48.10	$48.10	$48.10	0
2023-03-01	$48.10	$48.10	$48.10	$48.10	$48.10	0
2023-02-28	$48.10	$48.10	$48.10	$48.10	$48.10	0
2023-02-27	$48.10	$48.10	$48.10	$48.10	$48.10	92
2023-02-24	$48.10	$48.10	$48.10	$48.10	$48.10	693
2023-02-23	$48.49	$48.49	$48.49	$48.49	$48.49	0
2023-02-22	$48.49	$48.49	$48.49	$48.49	$48.49	0
2023-02-21	$48.49	$48.49	$48.49	$48.49	$48.49	228
2023-02-17	$48.60	$48.60	$48.60	$48.60	$48.60	0
2023-02-16	$48.54	$48.60	$48.54	$48.60	$48.60	1,483
2023-02-15	$48.60	$48.60	$48.60	$48.60	$48.60	0
2023-02-14	$48.60	$48.60	$48.60	$48.60	$48.60	0
2023-02-13	$48.60	$48.60	$48.60	$48.60	$48.60	397
2023-02-10	$48.15	$48.15	$48.15	$48.15	$48.15	52
2023-02-09	$48.15	$48.15	$48.15	$48.15	$48.15	1,176
2023-02-08	$46.28	$46.28	$46.28	$46.28	$46.28	0
2023-02-07	$46.28	$46.28	$46.28	$46.28	$46.28	0
2023-02-06	$46.28	$46.28	$46.28	$46.28	$46.28	0
2023-02-03	$46.28	$46.28	$46.28	$46.28	$46.28	0
2023-02-02	$46.28	$46.28	$46.28	$46.28	$46.28	0
2023-02-01	$46.28	$46.28	$46.28	$46.28	$46.28	0
2023-01-31	$46.28	$46.28	$46.28	$46.28	$46.28	0
2023-01-30	$46.28	$46.28	$46.28	$46.28	$46.28	19
2023-01-27	$46.28	$46.28	$46.28	$46.28	$46.28	18,030
2023-01-26	$46.28	$46.28	$46.28	$46.28	$46.28	0
2023-01-25	$46.28	$46.28	$46.28	$46.28	$46.28	0
2023-01-24	$46.28	$46.28	$46.28	$46.28	$46.28	6
2023-01-23	$46.28	$46.28	$46.28	$46.28	$46.28	0
2023-01-20	$46.28	$46.28	$46.28	$46.28	$46.28	0
2023-01-19	$46.53	$46.53	$46.28	$46.28	$46.28	365
2023-01-18	$45.99	$45.99	$45.99	$45.99	$45.99	0
2023-01-17	$45.99	$45.99	$45.99	$45.99	$45.99	19
2023-01-13	$45.99	$45.99	$45.99	$45.99	$45.99	79
2023-01-12	$45.99	$45.99	$45.99	$45.99	$45.99	16
2023-01-11	$45.99	$45.99	$45.99	$45.99	$45.99	0
2023-01-10	$45.99	$45.99	$45.99	$45.99	$45.99	0
2023-01-09	$45.99	$45.99	$45.99	$45.99	$45.99	45
2023-01-06	$45.99	$45.99	$45.99	$45.99	$45.99	84
2023-01-05	$45.99	$45.99	$45.99	$45.99	$45.99	0
2023-01-04	$45.99	$45.99	$45.99	$45.99	$45.99	82
2023-01-03	$45.99	$45.99	$45.99	$45.99	$45.99	29
2022-12-30	$45.99	$45.99	$45.99	$45.99	$45.99	0
2022-12-29	$45.99	$45.99	$45.99	$45.99	$45.99	0
2022-12-28	$46.35	$46.35	$45.99	$45.99	$45.99	7,070
2022-12-27	$45.90	$45.90	$45.90	$45.90	$45.90	287
2022-12-23	$45.86	$45.86	$45.52	$45.52	$45.52	5,766
2022-12-22	$45.74	$45.74	$45.44	$45.51	$45.51	15,022
2022-12-21	$48.02	$48.02	$48.02	$48.02	$48.02	0
2022-12-20	$48.02	$48.02	$48.02	$48.02	$48.02	74
2022-12-19	$48.02	$48.02	$48.02	$48.02	$48.02	47
2022-12-16	$48.02	$48.02	$48.02	$48.02	$48.02	0
2022-12-15	$48.02	$48.02	$48.02	$48.02	$48.02	0
2022-12-14	$48.04	$48.04	$48.02	$48.02	$48.02	2,126
2022-12-13	$48.14	$48.14	$48.14	$48.14	$48.14	250
2022-12-12	$47.77	$47.77	$47.65	$47.65	$47.65	283
2022-12-09	$47.18	$47.18	$47.18	$47.18	$47.18	0
2022-12-08	$47.18	$47.18	$47.18	$47.18	$47.18	741
2022-12-07	$47.30	$47.30	$47.23	$47.23	$47.23	1,215
2022-12-06	$47.16	$47.35	$47.16	$47.35	$47.35	2,682
2022-12-05	$48.29	$48.29	$48.29	$48.29	$48.29	0
2022-12-02	$48.29	$48.29	$48.29	$48.29	$48.29	627
2022-12-01	$48.29	$48.29	$48.29	$48.29	$48.29	224
2022-11-30	$48.29	$48.29	$48.29	$48.29	$48.29	21
2022-11-29	$48.45	$48.45	$48.29	$48.29	$48.29	3,386
2022-11-28	$48.93	$48.93	$48.93	$48.93	$48.93	2,429
2022-11-25	$48.74	$48.74	$48.74	$48.74	$48.74	0
2022-11-23	$48.74	$48.74	$48.74	$48.74	$48.74	0
2022-11-22	$48.76	$48.76	$48.74	$48.74	$48.74	1,557
2022-11-21	$47.90	$47.90	$47.90	$47.90	$47.90	28
2022-11-18	$47.90	$47.90	$47.90	$47.90	$47.90	283
2022-11-17	$47.66	$47.66	$47.66	$47.66	$47.66	0
2022-11-16	$47.66	$47.66	$47.66	$47.66	$47.66	0
2022-11-15	$47.66	$47.66	$47.66	$47.66	$47.66	0
2022-11-14	$47.91	$48.02	$47.60	$47.66	$47.66	2,375
2022-11-11	$47.77	$47.77	$47.77	$47.77	$47.77	420
2022-11-10	$46.96	$46.96	$46.96	$46.96	$46.96	0
2022-11-09	$46.96	$46.96	$46.96	$46.96	$46.96	0
2022-11-08	$46.96	$46.96	$46.96	$46.96	$46.96	70
2022-11-07	$46.96	$46.96	$46.96	$46.96	$46.96	468
2022-11-04	$46.65	$46.65	$46.65	$46.65	$46.65	0
2022-11-03	$46.65	$46.65	$46.65	$46.65	$46.65	18
2022-11-02	$46.65	$46.65	$46.65	$46.65	$46.65	0
2022-11-01	$46.65	$46.65	$46.65	$46.65	$46.65	0
2022-10-31	$46.65	$46.65	$46.65	$46.65	$46.65	8
2022-10-28	$46.65	$46.65	$46.65	$46.65	$46.65	0
2022-10-27	$46.65	$46.65	$46.65	$46.65	$46.65	0
2022-10-26	$46.65	$46.65	$46.65	$46.65	$46.65	1,974
2022-10-25	$45.40	$45.40	$45.40	$45.40	$45.40	81
2022-10-24	$45.40	$45.40	$45.40	$45.40	$45.40	1,658
2022-10-21	$45.51	$45.51	$45.51	$45.51	$45.51	0
2022-10-20	$45.51	$45.51	$45.51	$45.51	$45.51	0
2022-10-19	$45.51	$45.51	$45.51	$45.51	$45.51	134
2022-10-18	$45.51	$45.51	$45.51	$45.51	$45.51	14
2022-10-17	$45.51	$45.51	$45.51	$45.51	$45.51	380
2022-10-14	$43.87	$43.87	$43.87	$43.87	$43.87	1,809
2022-10-13	$43.87	$43.87	$43.87	$43.87	$43.87	3,880
2022-10-12	$44.70	$44.80	$44.70	$44.77	$44.77	9,662
2022-10-11	$44.80	$44.80	$44.78	$44.79	$44.79	1,243
2022-10-10	$45.20	$45.25	$44.70	$44.70	$44.70	60,594
2022-10-07	$44.65	$44.65	$44.65	$44.65	$44.65	0
2022-10-06	$44.65	$44.65	$44.65	$44.65	$44.65	78
2022-10-05	$44.65	$44.65	$44.65	$44.65	$44.65	0
2022-10-04	$44.65	$44.65	$44.65	$44.65	$44.65	0
2022-10-03	$44.73	$44.92	$44.65	$44.65	$44.65	13,222
2022-09-30	$44.25	$44.25	$44.25	$44.25	$44.25	99
2022-09-29	$44.25	$44.25	$44.25	$44.25	$44.25	24
2022-09-28	$44.13	$44.25	$44.13	$44.25	$44.25	582
2022-09-27	$45.28	$45.28	$45.28	$45.28	$45.28	0
2022-09-26	$45.28	$45.28	$45.28	$45.28	$45.28	0
2022-09-23	$45.28	$45.28	$45.28	$45.28	$45.28	28
2022-09-22	$45.28	$45.28	$45.28	$45.28	$45.28	1,383
2022-09-21	$45.92	$45.92	$45.92	$45.92	$45.92	189
2022-09-20	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-09-19	$45.75	$45.75	$45.75	$45.75	$45.75	309
2022-09-16	$46.04	$46.04	$46.04	$46.04	$46.04	79
2022-09-15	$46.04	$46.04	$46.04	$46.04	$46.04	4
2022-09-14	$46.04	$46.04	$46.04	$46.04	$46.04	0
2022-09-13	$46.04	$46.04	$46.04	$46.04	$46.04	57
2022-09-12	$46.04	$46.04	$46.04	$46.04	$46.04	26
2022-09-09	$46.04	$46.04	$46.04	$46.04	$46.04	73
2022-09-08	$46.04	$46.04	$46.04	$46.04	$46.04	0
2022-09-07	$46.04	$46.04	$46.04	$46.04	$46.04	0
2022-09-06	$45.95	$46.04	$45.95	$46.04	$46.04	1,233
2022-09-02	$45.93	$45.93	$45.93	$45.93	$45.93	34
2022-09-01	$45.93	$45.93	$45.93	$45.93	$45.93	224
2022-08-31	$46.35	$46.35	$46.35	$46.35	$46.35	0
2022-08-30	$46.35	$46.35	$46.35	$46.35	$46.35	0
2022-08-29	$46.35	$46.35	$46.35	$46.35	$46.35	174
2022-08-26	$47.20	$47.20	$47.20	$47.20	$47.20	37
2022-08-25	$47.20	$47.20	$47.20	$47.20	$47.20	157
2022-08-24	$46.89	$46.89	$46.89	$46.89	$46.89	381
2022-08-23	$47.59	$47.59	$47.59	$47.59	$47.59	45
2022-08-22	$47.59	$47.59	$47.59	$47.59	$47.59	0
2022-08-19	$47.59	$47.59	$47.59	$47.59	$47.59	62
2022-08-18	$47.59	$47.59	$47.59	$47.59	$47.59	811
2022-08-17	$47.53	$47.53	$47.53	$47.53	$47.53	186
2022-08-16	$45.75	$45.75	$45.75	$45.75	$45.75	13
2022-08-15	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-08-12	$45.75	$45.75	$45.75	$45.75	$45.75	8
2022-08-11	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-08-10	$45.75	$45.75	$45.75	$45.75	$45.75	12
2022-08-09	$45.75	$45.75	$45.75	$45.75	$45.75	79
2022-08-08	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-08-05	$45.75	$45.75	$45.75	$45.75	$45.75	3,191
2022-08-04	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-08-03	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-08-02	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-08-01	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-07-29	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-07-28	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-07-27	$45.75	$45.75	$45.75	$45.75	$45.75	95
2022-07-26	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-07-25	$45.75	$45.75	$45.75	$45.75	$45.75	0
2022-07-22	$45.75	$45.75	$45.75	$45.75	$45.75	210
2022-07-21	$44.14	$44.14	$44.14	$44.14	$44.14	0
2022-07-20	$44.14	$44.14	$44.14	$44.14	$44.14	3,250
2022-07-19	$44.14	$44.14	$44.14	$44.14	$44.14	0
2022-07-18	$44.14	$44.14	$44.14	$44.14	$44.14	0
2022-07-15	$44.14	$44.14	$44.14	$44.14	$44.14	0
2022-07-14	$44.14	$44.14	$44.14	$44.14	$44.14	15,340
2022-07-13	$44.14	$44.14	$44.14	$44.14	$44.14	0
2022-07-12	$44.14	$44.14	$44.14	$44.14	$44.14	0
2022-07-11	$44.14	$44.14	$44.14	$44.14	$44.14	0
2022-07-08	$44.14	$44.14	$44.14	$44.14	$44.14	0
2022-07-07	$44.14	$44.14	$44.14	$44.14	$44.14	0
2022-07-06	$44.14	$44.14	$44.14	$44.14	$44.14	277
2022-07-05	$44.04	$44.04	$44.04	$44.04	$44.04	0
2022-07-01	$44.04	$44.04	$44.04	$44.04	$44.04	0
2022-06-30	$44.04	$44.04	$44.04	$44.04	$44.04	848
2022-06-29	$44.36	$44.36	$44.36	$44.36	$44.36	0
2022-06-28	$44.36	$44.36	$44.36	$44.36	$44.36	0
2022-06-27	$44.36	$44.36	$44.36	$44.36	$44.36	0
2022-06-24	$44.36	$44.36	$44.36	$44.36	$44.36	0
2022-06-23	$44.36	$44.36	$44.36	$44.36	$44.36	0
2022-06-22	$44.36	$44.36	$44.36	$44.36	$44.36	0
2022-06-21	$44.36	$44.36	$44.36	$44.36	$44.36	0
2022-06-17	$44.36	$44.36	$44.36	$44.36	$44.36	18
2022-06-16	$44.36	$44.36	$44.36	$44.36	$44.36	0
2022-06-15	$44.36	$44.36	$44.36	$44.36	$44.36	0
2022-06-14	$44.36	$44.36	$44.36	$44.36	$44.36	19,238
2022-06-13	$45.90	$45.90	$45.90	$45.90	$45.90	0
2022-06-10	$45.85	$45.90	$45.44	$45.90	$45.90	32,807
2022-06-09	$46.18	$46.18	$46.18	$46.18	$46.18	0
2022-06-08	$46.18	$46.18	$46.18	$46.18	$46.18	0
2022-06-07	$46.18	$46.18	$46.18	$46.18	$46.18	450
2022-06-06	$45.90	$45.90	$45.90	$45.90	$45.90	0
2022-06-03	$45.90	$45.90	$45.90	$45.90	$45.90	0
2022-06-02	$45.90	$45.90	$45.90	$45.90	$45.90	160
2022-06-01	$46.11	$46.11	$46.08	$46.08	$46.08	3,144
2022-05-31	$44.45	$44.45	$44.45	$44.45	$44.45	0
2022-05-27	$44.45	$44.45	$44.45	$44.45	$44.45	0
2022-05-26	$44.45	$44.45	$44.45	$44.45	$44.45	0
2022-05-25	$44.45	$44.45	$44.45	$44.45	$44.45	2,708
2022-05-24	$44.30	$44.30	$44.30	$44.30	$44.30	2,920
2022-05-23	$44.60	$44.60	$44.50	$44.50	$44.50	415
2022-05-20	$44.15	$44.15	$44.15	$44.15	$44.15	783
2022-05-19	$44.40	$44.40	$44.40	$44.40	$44.40	0
2022-05-18	$44.40	$44.40	$44.40	$44.40	$44.40	0
2022-05-17	$44.40	$44.40	$44.40	$44.40	$44.40	70
2022-05-16	$44.40	$44.40	$44.40	$44.40	$44.40	0
2022-05-13	$44.40	$44.40	$44.40	$44.40	$44.40	0
2022-05-12	$44.40	$44.40	$44.40	$44.40	$44.40	19
2022-05-11	$43.76	$44.40	$43.76	$44.40	$44.40	6,134
2022-05-10	$45.27	$45.27	$45.27	$45.27	$45.27	0
2022-05-09	$45.27	$45.27	$45.27	$45.27	$45.27	63
2022-05-06	$45.27	$45.27	$45.27	$45.27	$45.27	38
2022-05-05	$45.27	$45.27	$45.27	$45.27	$45.27	0
2022-05-04	$45.27	$45.27	$45.27	$45.27	$45.27	0
2022-05-03	$45.25	$45.27	$45.18	$45.27	$45.27	62,798
2022-05-02	$45.90	$45.90	$45.90	$45.90	$45.90	767
2022-04-29	$45.91	$45.91	$45.91	$45.91	$45.91	525
2022-04-28	$44.14	$44.14	$44.14	$44.14	$44.14	0
2022-04-27	$44.14	$44.14	$44.14	$44.14	$44.14	0
2022-04-26	$45.17	$45.17	$45.17	$45.17	$45.17	5,063
2022-04-25	$45.17	$45.17	$45.17	$45.17	$45.17	0
2022-04-22	$45.17	$45.17	$45.17	$45.17	$45.17	5,063
2022-04-21	$45.96	$45.96	$45.96	$45.96	$45.96	0
2022-04-20	$45.96	$45.96	$45.96	$45.96	$45.96	0
2022-04-19	$45.96	$45.96	$45.96	$45.96	$45.96	5
2022-04-18	$45.96	$45.96	$45.96	$45.96	$45.96	0
2022-04-14	$45.96	$45.96	$45.96	$45.96	$45.96	0
2022-04-13	$45.96	$45.96	$45.96	$45.96	$45.96	0
2022-04-12	$45.96	$45.96	$45.96	$45.96	$45.96	0
2022-04-11	$45.96	$45.96	$45.96	$45.96	$45.96	0
2022-04-08	$45.96	$45.96	$45.96	$45.96	$45.96	0
2022-04-07	$45.96	$45.96	$45.96	$45.96	$45.96	0
2022-04-06	$45.96	$45.96	$45.96	$45.96	$45.96	0
2022-04-05	$45.96	$45.96	$45.96	$45.96	$45.96	585
2022-04-04	$46.39	$46.39	$46.39	$46.39	$46.39	15
2022-04-01	$46.39	$46.39	$46.39	$46.39	$46.39	0
2022-03-31	$46.39	$46.39	$46.39	$46.39	$46.39	0
2022-03-30	$46.39	$46.39	$46.39	$46.39	$46.39	371
2022-03-29	$46.56	$46.56	$46.56	$46.56	$46.56	108
2022-03-28	$46.56	$46.56	$46.56	$46.56	$46.56	0
2022-03-25	$46.56	$46.56	$46.56	$46.56	$46.56	1,750
2022-03-24	$46.46	$46.47	$46.46	$46.47	$46.47	3,347
2022-03-23	$42.66	$42.66	$42.66	$42.66	$42.66	87
2022-03-22	$42.66	$42.66	$42.66	$42.66	$42.66	0
2022-03-21	$42.66	$42.66	$42.66	$42.66	$42.66	0
2022-03-18	$42.66	$42.66	$42.66	$42.66	$42.66	0
2022-03-17	$42.66	$42.66	$42.66	$42.66	$42.66	0
2022-03-16	$42.66	$42.66	$42.66	$42.66	$42.66	0
2022-03-15	$42.66	$42.66	$42.66	$42.66	$42.66	0
2022-03-14	$42.66	$42.66	$42.66	$42.66	$42.66	351
2022-03-11	$42.12	$42.12	$42.12	$42.12	$42.12	0
2022-03-10	$42.12	$42.12	$42.12	$42.12	$42.12	0
2022-03-09	$42.12	$42.12	$42.12	$42.12	$42.12	309
2022-03-08	$41.45	$41.45	$41.05	$41.05	$41.05	2,618
2022-03-07	$41.94	$41.94	$41.94	$41.94	$41.94	6,058
2022-03-04	$42.89	$42.89	$42.89	$42.89	$42.89	3,115
2022-03-03	$44.70	$44.70	$44.70	$44.70	$44.70	0
2022-03-02	$44.70	$44.70	$44.70	$44.70	$44.70	8
2022-03-01	$44.70	$44.70	$44.70	$44.70	$44.70	0
2022-02-28	$44.42	$44.70	$44.42	$44.70	$44.70	1,792
2022-02-25	$45.31	$45.31	$45.31	$45.31	$45.31	41
2022-02-24	$45.31	$45.31	$45.31	$45.31	$45.31	0
2022-02-23	$45.31	$45.31	$45.31	$45.31	$45.31	0
2022-02-22	$45.31	$45.31	$45.31	$45.31	$45.31	516
2022-02-18	$45.31	$45.31	$45.31	$45.31	$45.31	0
2022-02-17	$45.31	$45.31	$45.31	$45.31	$45.31	516
2022-02-16	$45.31	$45.31	$45.31	$45.31	$45.31	0
2022-02-15	$45.31	$45.31	$45.31	$45.31	$45.31	0
2022-02-14	$45.00	$45.31	$45.00	$45.31	$45.31	453
2022-02-11	$46.25	$46.25	$46.25	$46.25	$46.25	0
2022-02-10	$46.25	$46.25	$46.25	$46.25	$46.25	0
2022-02-09	$46.25	$46.25	$46.25	$46.25	$46.25	246
2022-02-08	$45.63	$45.63	$45.63	$45.63	$45.63	121
2022-02-07	$44.84	$44.84	$44.84	$44.84	$44.84	0
2022-02-04	$44.84	$44.84	$44.84	$44.84	$44.84	0
2022-02-03	$44.84	$44.84	$44.84	$44.84	$44.84	4
2022-02-02	$44.84	$44.84	$44.84	$44.84	$44.84	0
2022-02-01	$44.84	$44.84	$44.84	$44.84	$44.84	1,066
2022-01-31	$44.84	$44.84	$44.84	$44.84	$44.84	0
2022-01-28	$44.84	$44.84	$44.84	$44.84	$44.84	0
2022-01-27	$44.84	$44.84	$44.84	$44.84	$44.84	26
2022-01-26	$44.84	$44.84	$44.84	$44.84	$44.84	0
2022-01-25	$44.84	$44.84	$44.84	$44.84	$44.84	0
2022-01-24	$44.80	$44.84	$44.80	$44.84	$44.84	10,154
2022-01-21	$45.40	$45.40	$45.40	$45.40	$45.40	174
2022-01-20	$46.75	$46.75	$46.75	$46.75	$46.75	0
2022-01-19	$46.75	$46.75	$46.75	$46.75	$46.75	0
2022-01-18	$46.75	$46.75	$46.75	$46.75	$46.75	80
2022-01-14	$46.75	$46.75	$46.75	$46.75	$46.75	210
2022-01-13	$46.75	$46.75	$46.75	$46.75	$46.75	0
2022-01-12	$46.75	$46.75	$46.75	$46.75	$46.75	67
2022-01-11	$46.75	$46.75	$46.75	$46.75	$46.75	0
2022-01-10	$46.75	$46.75	$46.75	$46.75	$46.75	0
2022-01-07	$46.75	$46.75	$46.75	$46.75	$46.75	13
2022-01-06	$46.75	$46.75	$46.75	$46.75	$46.75	0
2022-01-05	$46.75	$46.75	$46.75	$46.75	$46.75	0
2022-01-04	$46.75	$46.75	$46.75	$46.75	$46.75	0
2022-01-03	$46.75	$46.75	$46.75	$46.75	$46.75	0
2021-12-31	$46.75	$46.75	$46.75	$46.75	$46.75	4
2021-12-30	$46.75	$46.75	$46.75	$46.75	$46.75	0
2021-12-29	$46.75	$46.75	$46.75	$46.75	$46.75	0
2021-12-28	$46.75	$46.75	$46.75	$46.75	$46.75	0
2021-12-27	$46.75	$46.75	$46.75	$46.75	$46.75	0
2021-12-23	$46.75	$46.75	$46.75	$46.75	$46.75	0
2021-12-22	$46.75	$46.75	$46.75	$46.75	$46.75	0
2021-12-21	$46.75	$46.75	$46.75	$46.75	$46.75	0
2021-12-20	$46.75	$46.75	$46.75	$46.75	$46.75	4
2021-12-17	$46.75	$46.75	$46.75	$46.75	$46.75	0
2021-12-16	$46.75	$46.75	$46.75	$46.75	$46.75	2
2021-12-15	$46.75	$46.75	$46.75	$46.75	$46.75	430
2021-12-14	$45.47	$45.47	$45.47	$45.47	$45.47	0
2021-12-13	$45.47	$45.47	$45.47	$45.47	$45.47	0
2021-12-10	$45.47	$45.47	$45.47	$45.47	$45.47	0
2021-12-09	$45.47	$45.47	$45.47	$45.47	$45.47	0
2021-12-08	$45.47	$45.47	$45.47	$45.47	$45.47	0
2021-12-07	$45.47	$45.47	$45.47	$45.47	$45.47	0
2021-12-06	$45.47	$45.47	$45.47	$45.47	$45.47	0
2021-12-03	$45.47	$45.47	$45.47	$45.47	$45.47	0
2021-12-02	$45.47	$45.47	$45.47	$45.47	$45.47	925
2021-12-01	$48.46	$48.46	$48.46	$48.46	$48.46	0
2021-11-30	$48.46	$48.46	$48.46	$48.46	$48.46	0
2021-11-29	$48.46	$48.46	$48.46	$48.46	$48.46	2
2021-11-26	$48.46	$48.46	$48.46	$48.46	$48.46	0
2021-11-24	$48.46	$48.46	$48.46	$48.46	$48.46	0
2021-11-23	$48.46	$48.46	$48.46	$48.46	$48.46	0
2021-11-22	$48.46	$48.46	$48.46	$48.46	$48.46	282
2021-11-19	$47.97	$47.97	$47.97	$47.97	$47.97	3
2021-11-18	$47.97	$47.97	$47.97	$47.97	$47.97	487
2021-11-17	$47.63	$47.63	$47.63	$47.63	$47.63	0
2021-11-16	$47.63	$47.63	$47.63	$47.63	$47.63	8
2021-11-15	$47.63	$47.63	$47.63	$47.63	$47.63	0
2021-11-12	$47.63	$47.63	$47.63	$47.63	$47.63	0
2021-11-11	$47.63	$47.63	$47.63	$47.63	$47.63	631
2021-11-10	$48.02	$48.02	$48.02	$48.02	$48.02	0
2021-11-09	$48.02	$48.02	$48.02	$48.02	$48.02	105
2021-11-08	$48.02	$48.02	$48.02	$48.02	$48.02	0
2021-11-05	$48.02	$48.02	$48.02	$48.02	$48.02	0
2021-11-04	$48.02	$48.02	$48.02	$48.02	$48.02	105
2021-11-03	$46.98	$46.98	$46.98	$46.98	$46.98	0
2021-11-02	$46.98	$46.98	$46.98	$46.98	$46.98	0
2021-11-01	$46.98	$46.98	$46.98	$46.98	$46.98	0
2021-10-29	$46.91	$46.98	$46.89	$46.98	$46.98	1,437
2021-10-28	$46.94	$46.94	$46.94	$46.94	$46.94	1,750
2021-10-27	$47.61	$47.61	$47.61	$47.61	$47.61	50
2021-10-26	$47.61	$47.61	$47.61	$47.61	$47.61	0
2021-10-25	$47.61	$47.61	$47.61	$47.61	$47.61	0
2021-10-22	$47.61	$47.61	$47.61	$47.61	$47.61	0
2021-10-21	$47.61	$47.61	$47.61	$47.61	$47.61	0
2021-10-20	$47.61	$47.61	$47.61	$47.61	$47.61	0
2021-10-19	$47.61	$47.61	$47.61	$47.61	$47.61	4
2021-10-18	$47.61	$47.61	$47.61	$47.61	$47.61	0
2021-10-15	$47.61	$47.61	$47.61	$47.61	$47.61	7,339
2021-10-14	$46.30	$46.30	$46.30	$46.30	$46.30	0
2021-10-13	$46.30	$46.30	$46.30	$46.30	$46.30	0
2021-10-12	$46.30	$46.30	$46.30	$46.30	$46.30	171
2021-10-11	$48.44	$48.44	$48.44	$48.44	$48.44	0
2021-10-08	$48.44	$48.44	$48.44	$48.44	$48.44	0
2021-10-07	$48.44	$48.44	$48.44	$48.44	$48.44	0
2021-10-06	$48.44	$48.44	$48.44	$48.44	$48.44	0
2021-10-05	$48.44	$48.44	$48.44	$48.44	$48.44	5
2021-10-04	$48.44	$48.44	$48.44	$48.44	$48.44	0
2021-10-01	$48.44	$48.44	$48.44	$48.44	$48.44	0
2021-09-30	$48.44	$48.44	$48.44	$48.44	$48.44	0
2021-09-29	$48.44	$48.44	$48.44	$48.44	$48.44	2
2021-09-28	$48.44	$48.44	$48.44	$48.44	$48.44	0
2021-09-27	$48.44	$48.44	$48.44	$48.44	$48.44	0
2021-09-24	$48.44	$48.44	$48.44	$48.44	$48.44	0
2021-09-23	$48.44	$48.44	$48.44	$48.44	$48.44	285
2021-09-22	$47.75	$47.75	$47.75	$47.75	$47.75	584
2021-09-21	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-09-20	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-09-17	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-09-16	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-09-15	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-09-14	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-09-13	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-09-10	$44.85	$44.85	$44.85	$44.85	$44.85	6
2021-09-09	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-09-08	$44.85	$44.85	$44.85	$44.85	$44.85	51
2021-09-07	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-09-03	$44.85	$44.85	$44.85	$44.85	$44.85	90
2021-09-02	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-09-01	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-08-31	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-08-30	$44.85	$44.85	$44.85	$44.85	$44.85	0
2021-08-27	$44.85	$44.85	$44.85	$44.85	$44.85	5,350
2021-08-26	$45.01	$45.01	$45.01	$45.01	$45.01	0
2021-08-25	$45.01	$45.01	$45.01	$45.01	$45.01	0
2021-08-24	$45.01	$45.01	$45.01	$45.01	$45.01	2
2021-08-23	$45.01	$45.01	$45.01	$45.01	$45.01	0
2021-08-20	$45.01	$45.01	$45.01	$45.01	$45.01	86
2021-08-19	$45.01	$45.01	$45.01	$45.01	$45.01	0
2021-08-18	$45.01	$45.01	$45.01	$45.01	$45.01	0
2021-08-17	$45.01	$45.01	$45.01	$45.01	$45.01	0
2021-08-16	$45.01	$45.01	$45.01	$45.01	$45.01	2
2021-08-13	$45.01	$45.01	$45.01	$45.01	$45.01	0
2021-08-12	$45.01	$45.01	$45.01	$45.01	$45.01	1
2021-08-11	$45.01	$45.01	$45.01	$45.01	$45.01	0
2021-08-10	$45.01	$45.01	$45.01	$45.01	$45.01	0
2021-08-09	$45.01	$45.01	$45.01	$45.01	$45.01	3,347
2021-08-06	$44.65	$44.65	$44.65	$44.65	$44.65	0
2021-08-05	$44.65	$44.65	$44.65	$44.65	$44.65	1,542
2021-08-04	$44.56	$44.56	$44.56	$44.56	$44.56	71
2021-08-03	$44.56	$44.56	$44.56	$44.56	$44.56	714
2021-08-02	$45.99	$45.99	$45.99	$45.99	$45.99	1
2021-07-30	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-29	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-28	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-27	$45.99	$45.99	$45.99	$45.99	$45.99	64
2021-07-26	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-23	$45.99	$45.99	$45.99	$45.99	$45.99	1
2021-07-22	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-21	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-20	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-19	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-16	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-15	$45.99	$45.99	$45.99	$45.99	$45.99	10
2021-07-14	$45.99	$45.99	$45.99	$45.99	$45.99	2
2021-07-13	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-12	$45.99	$45.99	$45.99	$45.99	$45.99	188
2021-07-09	$45.99	$45.99	$45.99	$45.99	$45.99	10
2021-07-08	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-07	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-06	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-02	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-07-01	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-06-30	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-06-29	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-06-28	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-06-25	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-06-24	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-06-23	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-06-22	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-06-21	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-06-18	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-06-17	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-06-16	$45.99	$45.99	$45.99	$45.99	$45.99	163
2021-06-15	$46.22	$46.22	$46.22	$46.22	$46.22	187
2021-06-14	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-06-11	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-06-10	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-06-09	$43.28	$43.28	$43.28	$43.28	$43.28	6
2021-06-08	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-06-07	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-06-04	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-06-03	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-06-02	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-06-01	$43.28	$43.28	$43.28	$43.28	$43.28	6
2021-05-28	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-05-27	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-05-26	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-05-25	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-05-24	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-05-21	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-05-20	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-05-19	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-05-18	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-05-17	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-05-14	$43.28	$43.28	$43.28	$43.28	$43.28	0
2021-05-13	$43.28	$43.28	$43.28	$43.28	$43.28	1,160
2021-05-12	$44.44	$44.44	$44.44	$44.44	$44.44	4
2021-05-11	$44.44	$44.44	$44.44	$44.44	$44.44	0
2021-05-10	$44.44	$44.44	$44.44	$44.44	$44.44	0
2021-05-07	$44.44	$44.44	$44.44	$44.44	$44.44	0
2021-05-06	$44.44	$44.44	$44.44	$44.44	$44.44	0
2021-05-05	$44.44	$44.44	$44.44	$44.44	$44.44	0
2021-05-04	$44.44	$44.44	$44.44	$44.44	$44.44	0
2021-05-03	$44.44	$44.44	$44.44	$44.44	$44.44	0
2021-04-30	$44.44	$44.44	$44.44	$44.44	$44.44	0
2021-04-29	$44.44	$44.44	$44.44	$44.44	$44.44	1,304
2021-04-28	$43.82	$43.82	$43.82	$43.82	$43.82	0
2021-04-27	$43.82	$43.82	$43.82	$43.82	$43.82	0
2021-04-26	$43.82	$43.82	$43.82	$43.82	$43.82	0
2021-04-23	$43.82	$43.82	$43.82	$43.82	$43.82	0
2021-04-22	$43.82	$43.82	$43.82	$43.82	$43.82	0
2021-04-21	$43.82	$43.82	$43.82	$43.82	$43.82	0
2021-04-20	$43.82	$43.82	$43.82	$43.82	$43.82	1,308
2021-04-19	$45.49	$45.49	$45.49	$45.49	$45.49	5
2021-04-16	$45.49	$45.49	$45.49	$45.49	$45.49	0
2021-04-15	$45.49	$45.49	$45.49	$45.49	$45.49	0
2021-04-14	$45.49	$45.49	$45.49	$45.49	$45.49	495
2021-04-13	$45.30	$45.30	$45.30	$45.30	$45.30	2
2021-04-12	$45.30	$45.30	$45.30	$45.30	$45.30	0
2021-04-09	$45.30	$45.30	$45.30	$45.30	$45.30	241
2021-04-08	$45.30	$45.30	$45.30	$45.30	$45.30	0
2021-04-07	$45.30	$45.30	$45.30	$45.30	$45.30	13
2021-04-06	$45.30	$45.30	$45.30	$45.30	$45.30	1,395
2021-04-05	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-04-01	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-31	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-30	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-29	$44.12	$44.12	$44.12	$44.12	$44.12	9
2021-03-26	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-25	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-24	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-23	$44.12	$44.12	$44.12	$44.12	$44.12	7
2021-03-22	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-19	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-18	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-17	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-16	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-15	$44.12	$44.12	$44.12	$44.12	$44.12	1
2021-03-12	$44.12	$44.12	$44.12	$44.12	$44.12	8
2021-03-11	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-10	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-09	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-08	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-05	$44.12	$44.12	$44.12	$44.12	$44.12	1
2021-03-04	$44.12	$44.12	$44.12	$44.12	$44.12	0
2021-03-03	$43.90	$44.12	$43.90	$44.12	$44.12	5,167
2021-03-02	$44.01	$44.01	$44.01	$44.01	$44.01	289
2021-03-01	$44.39	$44.39	$44.39	$44.39	$44.39	0
2021-02-26	$44.39	$44.39	$44.39	$44.39	$44.39	0
2021-02-25	$44.39	$44.39	$44.39	$44.39	$44.39	0
2021-02-24	$44.39	$44.39	$44.39	$44.39	$44.39	0
2021-02-23	$44.39	$44.39	$44.39	$44.39	$44.39	0
2021-02-22	$44.39	$44.39	$44.39	$44.39	$44.39	0
2021-02-19	$44.39	$44.39	$44.39	$44.39	$44.39	0
2021-02-18	$44.39	$44.39	$44.39	$44.39	$44.39	105
2021-02-17	$44.39	$44.39	$44.39	$44.39	$44.39	0
2021-02-16	$44.39	$44.39	$44.39	$44.39	$44.39	0
2021-02-12	$44.39	$44.39	$44.39	$44.39	$44.39	0
2021-02-11	$44.39	$44.39	$44.39	$44.39	$44.39	0
2021-02-10	$44.39	$44.39	$44.39	$44.39	$44.39	0
2021-02-09	$42.56	$42.56	$42.56	$42.56	$42.56	621,406
2021-02-08	$42.56	$42.56	$42.56	$42.56	$42.56	0
2021-02-05	$42.56	$42.56	$42.56	$42.56	$42.56	621,406
2021-02-04	$42.56	$42.56	$42.56	$42.56	$42.56	50
2021-02-03	$42.56	$42.56	$42.56	$42.56	$42.56	0
2021-02-02	$42.56	$42.56	$42.56	$42.56	$42.56	0
2021-02-01	$42.56	$42.56	$42.56	$42.56	$42.56	17
2021-01-29	$42.56	$42.56	$42.56	$42.56	$42.56	0
2021-01-28	$42.56	$42.56	$42.56	$42.56	$42.56	5,517
2021-01-27	$42.97	$42.97	$42.97	$42.97	$42.97	0
2021-01-26	$42.97	$42.97	$42.97	$42.97	$42.97	0
2021-01-25	$42.97	$42.97	$42.97	$42.97	$42.97	0
2021-01-22	$42.97	$42.97	$42.97	$42.97	$42.97	0
2021-01-21	$42.97	$42.97	$42.97	$42.97	$42.97	3
2021-01-20	$42.97	$42.97	$42.97	$42.97	$42.97	360
2021-01-19	$42.97	$42.97	$42.97	$42.97	$42.97	225
2021-01-15	$42.97	$42.97	$42.97	$42.97	$42.97	939
2021-01-14	$42.01	$42.01	$42.01	$42.01	$42.01	1,461
2021-01-13	$42.01	$42.01	$42.01	$42.01	$42.01	0
2021-01-12	$42.01	$42.01	$42.01	$42.01	$42.01	0
2021-01-11	$42.01	$42.01	$42.01	$42.01	$42.01	0
2021-01-08	$42.01	$42.01	$42.01	$42.01	$42.01	0
2021-01-07	$42.01	$42.01	$42.01	$42.01	$42.01	1,461
2021-01-06	$42.01	$42.01	$42.01	$42.01	$42.01	1,461
2021-01-05	$41.45	$41.45	$41.45	$41.45	$41.45	4
2021-01-04	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-31	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-30	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-29	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-28	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-24	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-23	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-22	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-21	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-18	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-17	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-16	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-15	$41.45	$41.45	$41.45	$41.45	$41.45	0
2020-12-14	$41.45	$41.45	$41.45	$41.45	$41.45	155
2020-12-11	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-12-10	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-12-09	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-12-08	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-12-07	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-12-04	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-12-03	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-12-02	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-12-01	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-11-30	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-11-27	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-11-25	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-11-24	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-11-23	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-11-20	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-11-19	$39.77	$39.77	$39.77	$39.77	$39.77	0
2020-11-18	$39.77	$39.77	$39.77	$39.77	$39.77	2,270
2020-11-17	$39.77	$39.77	$39.77	$39.77	$39.77	2,270
2020-11-16	$38.02	$38.02	$38.02	$38.02	$38.02	0
2020-11-13	$38.02	$38.02	$38.02	$38.02	$38.02	0
2020-11-12	$38.02	$38.02	$38.02	$38.02	$38.02	0
2020-11-11	$38.02	$38.02	$38.02	$38.02	$38.02	0
2020-11-10	$38.02	$38.02	$38.02	$38.02	$38.02	9
2020-11-09	$38.02	$38.02	$38.02	$38.02	$38.02	0
2020-11-06	$38.02	$38.02	$38.02	$38.02	$38.02	0
2020-11-05	$38.02	$38.02	$38.02	$38.02	$38.02	2,050
2020-11-04	$36.20	$36.20	$36.20	$36.20	$36.20	0
2020-11-03	$36.20	$36.20	$36.20	$36.20	$36.20	0
2020-11-02	$36.20	$36.20	$36.20	$36.20	$36.20	0
2020-10-30	$36.20	$36.20	$36.20	$36.20	$36.20	150
2020-10-29	$36.80	$36.80	$36.80	$36.80	$36.80	0
2020-10-28	$36.80	$36.80	$36.80	$36.80	$36.80	0
2020-10-27	$36.80	$36.80	$36.80	$36.80	$36.80	0
2020-10-26	$36.80	$36.80	$36.80	$36.80	$36.80	0
2020-10-23	$36.80	$36.80	$36.80	$36.80	$36.80	0
2020-10-22	$36.80	$36.80	$36.80	$36.80	$36.80	340
2020-10-21	$37.25	$37.25	$37.25	$37.25	$37.25	0
2020-10-20	$37.25	$37.25	$37.25	$37.25	$37.25	0
2020-10-19	$37.25	$37.25	$37.25	$37.25	$37.25	0
2020-10-16	$37.25	$37.25	$37.25	$37.25	$37.25	915
2020-10-15	$36.79	$36.79	$36.79	$36.79	$36.79	0
2020-10-14	$36.79	$36.79	$36.79	$36.79	$36.79	0
2020-10-13	$36.79	$36.79	$36.79	$36.79	$36.79	0
2020-10-12	$36.79	$36.79	$36.79	$36.79	$36.79	0
2020-10-09	$36.79	$36.79	$36.79	$36.79	$36.79	0
2020-10-08	$36.79	$36.79	$36.79	$36.79	$36.79	0
2020-10-07	$36.79	$36.79	$36.79	$36.79	$36.79	0
2020-10-06	$36.79	$36.79	$36.79	$36.79	$36.79	0
2020-10-05	$36.79	$36.79	$36.79	$36.79	$36.79	11
2020-10-02	$36.79	$36.79	$36.79	$36.79	$36.79	740
2020-10-01	$37.30	$37.30	$37.30	$37.30	$37.30	0
2020-09-30	$37.30	$37.30	$37.30	$37.30	$37.30	340
2020-09-29	$37.30	$37.30	$37.30	$37.30	$37.30	0
2020-09-28	$37.30	$37.30	$37.30	$37.30	$37.30	0
2020-09-25	$37.30	$37.30	$37.30	$37.30	$37.30	6
2020-09-24	$37.30	$37.30	$37.30	$37.30	$37.30	0
2020-09-23	$37.30	$37.30	$37.30	$37.30	$37.30	0
2020-09-22	$37.30	$37.30	$37.30	$37.30	$37.30	0
2020-09-21	$37.30	$37.30	$37.30	$37.30	$37.30	0
2020-09-18	$37.30	$37.30	$37.30	$37.30	$37.30	0
2020-09-17	$37.30	$37.30	$37.30	$37.30	$37.30	0
2020-09-16	$37.30	$37.30	$37.30	$37.30	$37.30	0
2020-09-15	$37.30	$37.30	$37.30	$37.30	$37.30	758
2020-09-14	$37.03	$37.03	$37.03	$37.03	$37.03	0
2020-09-11	$37.03	$37.03	$37.03	$37.03	$37.03	557
2020-09-10	$36.95	$36.95	$36.95	$36.95	$36.95	0
2020-09-09	$36.95	$36.95	$36.95	$36.95	$36.95	36
2020-09-08	$36.95	$36.95	$36.95	$36.95	$36.95	0
2020-09-04	$36.95	$36.95	$36.95	$36.95	$36.95	0
2020-09-03	$36.95	$36.95	$36.95	$36.95	$36.95	0
2020-09-02	$36.95	$36.95	$36.95	$36.95	$36.95	3,865
2020-09-01	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-31	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-28	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-27	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-26	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-25	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-24	$34.90	$34.90	$34.90	$34.90	$34.90	63
2020-08-21	$34.90	$34.90	$34.90	$34.90	$34.90	993
2020-08-20	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-19	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-18	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-17	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-14	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-13	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-12	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-11	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-10	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-07	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-06	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-05	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-04	$34.90	$34.90	$34.90	$34.90	$34.90	0
2020-08-03	$34.90	$34.90	$34.90	$34.90	$34.90	520
2020-07-31	$35.55	$35.55	$35.55	$35.55	$35.55	22
2020-07-30	$35.55	$35.55	$35.55	$35.55	$35.55	0
2020-07-29	$35.55	$35.55	$35.55	$35.55	$35.55	0
2020-07-28	$35.55	$35.55	$35.55	$35.55	$35.55	0
2020-07-27	$35.55	$35.55	$35.55	$35.55	$35.55	0
2020-07-24	$35.55	$35.55	$35.55	$35.55	$35.55	0
2020-07-23	$35.55	$35.55	$35.55	$35.55	$35.55	793
2020-07-22	$35.55	$35.55	$35.55	$35.55	$35.55	0
2020-07-17	$35.55	$35.55	$35.55	$35.55	$35.55	790
2020-07-16	$36.10	$36.10	$35.80	$35.80	$35.80	530
2020-07-09	$35.20	$35.20	$35.20	$35.20	$35.20	620
2020-07-01	$35.65	$35.65	$35.65	$35.65	$35.65	64
2020-06-25	$35.65	$35.65	$35.65	$35.65	$35.65	1,200
2020-06-11	$35.05	$35.05	$35.05	$35.05	$35.05	5
2020-05-28	$35.05	$35.05	$35.05	$35.05	$35.05	19
2020-05-26	$35.05	$35.05	$35.05	$35.05	$35.05	739
2020-05-20	$33.90	$33.99	$33.90	$33.99	$33.99	6,160
2020-05-13	$32.75	$32.75	$32.75	$32.75	$32.75	1,089
2020-05-07	$32.38	$32.38	$32.38	$32.38	$32.38	161
2020-04-21	$31.70	$31.70	$31.70	$31.70	$31.70	38,789
2020-04-16	$32.04	$32.04	$32.04	$32.04	$32.04	10
2020-04-15	$32.04	$32.04	$32.04	$32.04	$32.04	84,531
2020-04-07	$32.62	$32.63	$32.62	$32.62	$32.62	58,750
2020-04-06	$31.80	$31.80	$31.80	$31.80	$31.80	219
2020-03-30	$32.33	$32.33	$32.33	$32.33	$32.33	30
2020-03-27	$32.33	$32.33	$32.33	$32.33	$32.33	175
2020-03-25	$31.60	$31.60	$31.60	$31.60	$31.60	25
2020-03-24	$31.60	$31.60	$31.60	$31.60	$31.60	2,295
2020-03-12	$27.92	$27.92	$27.64	$27.64	$27.64	4,230
2020-03-09	$29.45	$29.45	$29.45	$29.45	$29.45	405
2020-03-06	$33.15	$33.15	$33.15	$33.15	$33.15	3,000
2020-03-05	$33.15	$33.15	$33.15	$33.15	$33.15	741
2020-03-03	$34.00	$34.00	$34.00	$34.00	$34.00	160
2020-03-02	$34.10	$34.10	$34.10	$34.10	$34.10	3,108
2020-02-28	$33.20	$33.28	$33.20	$33.20	$33.20	22,630
2020-02-26	$38.55	$38.55	$38.55	$38.55	$38.55	29
2020-02-12	$38.55	$38.55	$38.55	$38.55	$38.55	129
2020-02-06	$38.55	$38.55	$38.55	$38.55	$38.55	65
2020-02-05	$38.55	$38.55	$38.55	$38.55	$38.55	3,127
2020-01-24	$38.61	$38.61	$38.61	$38.61	$38.61	1,099
2020-01-23	$38.68	$38.68	$38.68	$38.68	$38.68	38,581
2020-01-22	$38.68	$38.68	$38.68	$38.68	$38.68	12,200
2020-01-17	$38.50	$38.50	$38.50	$38.50	$38.50	5,000
2020-01-09	$38.50	$38.50	$38.50	$38.50	$38.50	88
2020-01-02	$38.50	$38.50	$38.50	$38.50	$38.50	1,209
2019-12-27	$38.47	$38.47	$38.47	$38.47	$38.47	2,000
2019-12-24	$38.53	$38.53	$38.53	$38.53	$38.53	58,750
2019-12-20	$38.53	$38.53	$38.53	$38.53	$38.53	1,000
2019-12-18	$38.70	$38.70	$38.40	$38.40	$38.40	3,746
2019-12-16	$38.75	$38.75	$38.75	$38.75	$38.75	279
2019-12-10	$37.92	$37.92	$37.92	$37.92	$37.92	1,469
2019-12-05	$37.57	$37.57	$37.57	$37.57	$37.57	4
2019-12-02	$37.57	$37.57	$37.57	$37.57	$37.57	86
2019-11-21	$37.57	$37.57	$37.57	$37.57	$37.57	3,025
2019-11-13	$37.57	$37.57	$37.57	$37.57	$37.57	6,501
2019-10-24	$36.44	$36.44	$36.44	$36.44	$36.44	10,750
2019-10-09	$35.00	$35.00	$35.00	$35.00	$35.00	30,000
2019-10-07	$34.95	$34.95	$34.95	$34.95	$34.95	589
2019-10-01	$35.10	$35.10	$35.10	$35.10	$35.10	985
2019-09-30	$35.25	$35.25	$35.25	$35.25	$35.25	2,948
2019-09-24	$33.97	$33.97	$33.97	$33.97	$33.97	0
2019-09-23	$35.20	$35.20	$35.20	$35.20	$35.20	369
2019-09-20	$33.97	$33.97	$33.97	$33.97	$33.97	62
2019-09-09	$33.97	$33.97	$33.97	$33.97	$33.97	99
2019-09-06	$33.97	$33.97	$33.97	$33.97	$33.97	3
2019-09-05	$33.97	$33.97	$33.97	$33.97	$33.97	490
2019-08-27	$33.10	$33.10	$33.10	$33.10	$33.10	18,175
2019-08-22	$33.10	$33.10	$33.10	$33.10	$33.10	32
2019-08-06	$33.10	$33.10	$33.10	$33.10	$33.10	24,430
2019-08-02	$33.10	$33.10	$33.10	$33.10	$33.10	350
2019-07-26	$34.33	$34.33	$34.33	$34.33	$34.33	1,577
2019-07-25	$34.48	$34.48	$34.48	$34.48	$34.48	1,475
2019-07-16	$34.48	$34.48	$34.48	$34.48	$34.48	75
2019-07-15	$34.23	$34.48	$34.23	$34.48	$34.48	1,605
2019-07-08	$34.01	$34.01	$34.01	$34.01	$34.01	5,500
2019-06-28	$34.01	$34.01	$34.01	$34.01	$34.01	327
2019-06-26	$33.55	$33.55	$33.55	$33.55	$33.55	20,150
2019-06-24	$33.55	$33.55	$33.55	$33.55	$33.55	37,000
2019-06-20	$33.80	$33.80	$33.80	$33.80	$33.80	7,428
2019-06-06	$33.22	$33.22	$33.22	$33.22	$33.22	1,541
2019-05-31	$32.65	$32.65	$32.65	$32.65	$32.65	123
2019-05-29	$33.00	$33.00	$33.00	$33.00	$33.00	637
2019-05-28	$33.55	$33.55	$33.35	$33.35	$33.35	2,155
2019-05-22	$33.75	$33.75	$33.75	$33.75	$33.75	24
2019-05-21	$33.75	$33.75	$33.75	$33.75	$33.75	385
2019-05-20	$33.56	$33.56	$33.56	$33.56	$33.56	190
2019-05-17	$33.70	$33.70	$33.70	$33.70	$33.70	165
2019-05-15	$33.35	$33.35	$33.35	$33.35	$33.35	724
2019-05-13	$35.28	$35.28	$35.28	$35.28	$35.28	18
2019-05-03	$35.28	$35.28	$35.28	$35.28	$35.28	4,595
2019-05-02	$35.18	$35.20	$35.18	$35.20	$35.20	2,166
2019-04-26	$35.30	$35.30	$35.30	$35.30	$35.30	26
2019-04-24	$35.30	$35.30	$35.30	$35.30	$35.30	601,000
2019-04-22	$35.30	$35.30	$35.30	$35.30	$35.30	26
2019-04-18	$35.30	$35.30	$35.30	$35.30	$35.30	1,025
2019-04-16	$35.25	$35.25	$35.25	$35.25	$35.25	2,500
2019-04-15	$34.64	$34.64	$34.64	$34.64	$34.64	50
2019-04-12	$34.64	$34.64	$34.64	$34.64	$34.64	3,775
2019-04-10	$34.70	$34.70	$34.64	$34.64	$34.64	430
2019-04-08	$34.86	$34.86	$34.86	$34.86	$34.86	304
2019-04-04	$35.15	$35.15	$35.15	$35.15	$35.15	1,127
2019-04-02	$34.75	$34.75	$34.75	$34.75	$34.75	1,440
2019-03-05	$34.54	$34.54	$34.54	$34.54	$34.54	2,356
2019-02-21	$34.40	$34.40	$34.40	$34.40	$34.40	338
2019-02-20	$33.98	$33.98	$33.98	$33.98	$33.98	8
2019-02-15	$34.00	$34.00	$33.95	$33.98	$33.98	7,392
2019-02-14	$32.50	$32.50	$32.50	$32.50	$32.50	5,715
2019-02-06	$33.55	$33.55	$33.55	$33.55	$33.55	1,701
2019-02-05	$34.10	$34.10	$34.10	$34.10	$34.10	4,792
2019-01-25	$33.69	$33.69	$33.69	$33.69	$33.69	4,404
2019-01-24	$32.75	$32.75	$32.75	$32.75	$32.75	41,150
2019-01-17	$32.75	$32.75	$32.75	$32.75	$32.75	300
2019-01-15	$32.75	$32.75	$32.75	$32.75	$32.75	349
2019-01-14	$32.40	$32.40	$32.40	$32.40	$32.40	23,465
2019-01-10	$32.40	$32.40	$32.40	$32.40	$32.40	6,150
2019-01-09	$32.40	$32.40	$32.40	$32.40	$32.40	1,950
2018-12-31	$31.32	$31.32	$31.32	$31.32	$31.32	1,210
2018-12-27	$31.32	$31.32	$31.32	$31.32	$31.32	2,021
2018-12-21	$33.40	$33.40	$33.40	$33.40	$33.40	696
2018-12-17	$33.40	$33.40	$33.40	$33.40	$33.40	850
2018-12-03	$36.61	$36.61	$36.61	$36.61	$36.61	129
2018-11-30	$35.10	$35.10	$35.10	$35.10	$35.10	238
2018-11-21	$34.32	$34.32	$34.32	$34.32	$34.32	4,094
2018-11-20	$33.85	$33.85	$33.85	$33.85	$33.85	166
2018-11-08	$34.96	$34.96	$34.56	$34.56	$34.56	2,165
2018-11-06	$35.08	$35.08	$35.08	$35.08	$35.08	1,550
2018-11-01	$34.41	$34.50	$34.41	$34.50	$34.50	19,526
2018-10-24	$34.60	$34.60	$34.60	$34.60	$34.60	17,800
2018-10-17	$35.95	$35.95	$35.91	$35.91	$35.91	6,467
2018-10-16	$35.75	$36.30	$35.75	$36.30	$36.30	20,071
2018-10-04	$38.00	$38.00	$38.00	$38.00	$38.00	1,360
2018-10-03	$38.00	$38.00	$38.00	$38.00	$38.00	1,200
2018-09-28	$37.50	$37.50	$37.50	$37.50	$37.50	18,775
2018-09-21	$37.50	$37.50	$37.50	$37.50	$37.50	1,113
2018-09-20	$36.08	$36.08	$36.08	$36.08	$36.08	19
2018-09-13	$36.08	$36.08	$36.08	$36.08	$36.08	41,459
2018-08-30	$36.18	$36.18	$36.18	$36.18	$36.18	1,306
2018-08-28	$36.26	$36.26	$36.26	$36.26	$36.26	4,820
2018-08-20	$35.35	$35.35	$35.35	$35.35	$35.35	3,287
2018-08-17	$35.52	$35.52	$35.52	$35.52	$35.52	38
2018-08-14	$35.52	$35.52	$35.52	$35.52	$35.52	1,411
2018-08-13	$35.65	$35.65	$35.65	$35.65	$35.65	14
2018-08-10	$35.65	$35.65	$35.65	$35.65	$35.65	186
2018-08-07	$36.30	$36.39	$36.30	$36.39	$36.39	12,456
2018-08-02	$36.25	$36.75	$36.25	$36.75	$36.75	9,129
2018-08-01	$36.84	$36.84	$35.00	$36.70	$36.70	4,727
2018-07-31	$36.79	$36.79	$36.79	$36.79	$36.79	56
2018-07-26	$36.79	$36.79	$36.79	$36.79	$36.79	4,100
2018-07-24	$36.42	$36.42	$36.42	$36.42	$36.42	850
2018-07-16	$35.45	$35.45	$35.45	$35.45	$35.45	3,555
2018-07-06	$35.15	$35.15	$35.15	$35.15	$35.15	641
2018-06-29	$35.95	$35.95	$35.95	$35.95	$35.95	850
2018-06-27	$35.87	$35.87	$35.87	$35.87	$35.87	274
2018-06-20	$36.10	$36.10	$36.10	$36.10	$36.10	682
2018-06-13	$36.89	$36.89	$36.89	$36.89	$36.89	1,550
2018-06-07	$36.99	$36.99	$36.89	$36.89	$36.89	960
2018-06-05	$36.45	$36.45	$36.45	$36.45	$36.45	4,700
2018-06-04	$36.60	$36.60	$36.60	$36.60	$36.60	300
2018-06-01	$36.40	$36.40	$36.40	$36.40	$36.40	1,489
2018-05-29	$36.10	$36.10	$36.10	$36.10	$36.10	55
2018-05-24	$36.05	$36.10	$36.05	$36.10	$36.10	16,410
2018-05-17	$37.40	$37.40	$37.40	$37.40	$37.40	463
2018-05-11	$36.77	$36.77	$36.77	$36.77	$36.77	1,000
2018-05-09	$36.40	$36.40	$36.40	$36.40	$36.40	1,414
2018-05-03	$35.60	$35.60	$35.60	$35.60	$35.60	3,451
2018-04-26	$36.51	$36.60	$36.51	$36.60	$36.60	5,747
2018-04-24	$36.49	$36.49	$36.15	$36.18	$36.18	5,427
2018-04-16	$35.23	$35.23	$35.23	$35.23	$35.23	72
2018-04-03	$35.23	$35.23	$35.23	$35.23	$35.23	4,737
2018-03-27	$35.64	$35.64	$35.64	$35.64	$35.64	1,500
2018-03-14	$35.64	$35.64	$35.64	$35.64	$35.64	799
2018-03-07	$34.85	$35.70	$34.85	$35.70	$35.70	2,215
2018-02-20	$36.60	$36.60	$36.60	$36.60	$36.60	799
2018-02-14	$34.77	$34.85	$34.77	$34.77	$34.77	945
2018-02-13	$35.00	$35.00	$35.00	$35.00	$35.00	485
2018-02-09	$35.22	$35.22	$34.55	$34.55	$34.55	1,725
2018-02-01	$38.09	$38.09	$38.09	$38.09	$38.09	6,548
2018-01-30	$38.54	$38.54	$38.54	$38.54	$38.54	8
2018-01-29	$38.54	$38.54	$38.54	$38.54	$38.54	469
2018-01-26	$38.55	$38.55	$38.55	$38.55	$38.55	42,000
2018-01-24	$38.55	$38.55	$38.55	$38.55	$38.55	2,587
2018-01-23	$39.07	$39.07	$39.00	$39.00	$39.00	6,649
2018-01-22	$38.77	$38.88	$38.77	$38.85	$38.85	17,648
2018-01-19	$38.76	$38.77	$38.66	$38.66	$38.66	2,144
2018-01-18	$38.58	$38.60	$38.55	$38.60	$38.60	6,650
2018-01-17	$38.73	$38.73	$38.65	$38.65	$38.65	4,578
2018-01-12	$38.85	$38.85	$38.85	$38.85	$38.85	2,500
2018-01-10	$38.66	$38.66	$38.66	$38.66	$38.66	210
2018-01-08	$38.50	$38.66	$38.50	$38.66	$38.66	67,957
2018-01-04	$38.15	$38.15	$38.15	$38.15	$38.15	4,913
2017-12-29	$37.16	$37.16	$37.16	$37.16	$37.16	462
2017-12-28	$37.20	$37.20	$37.20	$37.20	$37.20	3,775
2017-12-27	$37.05	$37.20	$37.05	$37.20	$37.20	7,734
2017-12-22	$37.30	$37.30	$37.30	$37.30	$37.30	1,500
2017-12-21	$37.30	$37.30	$37.30	$37.30	$37.30	255
2017-12-20	$37.20	$37.20	$37.20	$37.20	$37.20	115
2017-12-19	$36.50	$36.50	$36.50	$36.50	$36.50	2,270
2017-12-18	$36.50	$36.50	$36.50	$36.50	$36.50	380
2017-12-15	$36.63	$37.00	$36.63	$37.00	$37.00	2,465
2017-12-13	$36.75	$36.75	$36.75	$36.75	$36.75	460
2017-12-07	$36.25	$36.33	$36.25	$36.33	$36.33	4,628
2017-12-06	$36.60	$36.60	$36.60	$36.60	$36.60	0
2017-12-05	$36.60	$36.60	$36.60	$36.60	$36.60	0
2017-12-04	$36.60	$36.60	$36.60	$36.60	$36.60	2,774
2017-12-01	$36.65	$36.65	$36.65	$36.65	$36.65	682
2017-11-30	$36.20	$36.20	$36.20	$36.20	$36.20	0
2017-11-29	$36.20	$36.20	$36.20	$36.20	$36.20	0
2017-11-28	$36.20	$36.20	$36.20	$36.20	$36.20	0
2017-11-27	$36.20	$36.20	$36.20	$36.20	$36.20	274
2017-11-24	$36.22	$36.22	$36.22	$36.22	$36.22	0
2017-11-22	$36.22	$36.22	$36.22	$36.22	$36.22	100
2017-11-21	$35.77	$35.77	$35.77	$35.77	$35.77	0
2017-11-20	$35.77	$35.77	$35.77	$35.77	$35.77	72
2017-11-17	$35.77	$35.77	$35.77	$35.77	$35.77	0
2017-11-16	$35.77	$35.77	$35.77	$35.77	$35.77	63
2017-11-15	$35.77	$35.77	$35.77	$35.77	$35.77	2,846
2017-11-14	$36.62	$36.62	$36.62	$36.62	$36.62	0
2017-11-13	$36.62	$36.62	$36.62	$36.62	$36.62	47
2017-11-10	$36.62	$36.62	$36.62	$36.62	$36.62	0
2017-11-09	$36.62	$36.62	$36.62	$36.62	$36.62	0
2017-11-08	$36.62	$36.62	$36.62	$36.62	$36.62	0
2017-11-07	$36.62	$36.62	$36.62	$36.62	$36.62	6,775
2017-11-06	$36.62	$36.62	$36.62	$36.62	$36.62	0
2017-11-03	$36.62	$36.62	$36.62	$36.62	$36.62	287
2017-11-02	$36.04	$36.04	$36.04	$36.04	$36.04	0
2017-11-01	$36.04	$36.04	$36.04	$36.04	$36.04	12
2017-10-31	$36.04	$36.04	$36.04	$36.04	$36.04	0
2017-10-30	$36.04	$36.04	$36.04	$36.04	$36.04	2,143
2017-10-27	$36.00	$36.00	$36.00	$36.00	$36.00	1,092
2017-10-26	$35.90	$35.90	$35.78	$35.78	$35.78	3,457
2017-10-25	$35.83	$35.83	$35.83	$35.83	$35.83	1,230
2017-10-24	$36.00	$36.00	$35.80	$35.80	$35.80	5,246
2017-10-23	$35.60	$36.25	$35.60	$35.88	$35.88	7,754
2017-10-20	$35.40	$35.50	$35.39	$35.48	$35.48	1,957
2017-10-19	$35.09	$35.10	$35.00	$35.10	$35.10	1,018
2017-10-18	$35.05	$35.37	$35.05	$35.37	$35.37	1,496
2017-10-17	$35.14	$35.14	$35.14	$35.14	$35.14	2,110
2017-10-16	$34.90	$34.90	$34.90	$34.90	$34.90	0
2017-10-13	$34.90	$34.90	$34.90	$34.90	$34.90	270
2017-10-12	$34.65	$34.65	$34.65	$34.65	$34.65	0
2017-10-11	$34.65	$34.65	$34.65	$34.65	$34.65	913
2017-10-10	$34.45	$34.45	$34.45	$34.45	$34.45	1,575
2017-10-09	$34.24	$34.24	$34.24	$34.24	$34.24	0
2017-10-06	$34.24	$34.24	$34.24	$34.24	$34.24	153
2017-10-05	$34.24	$34.24	$34.24	$34.24	$34.24	40
2017-10-04	$34.24	$34.24	$34.24	$34.24	$34.24	0
2017-10-03	$34.24	$34.24	$34.24	$34.24	$34.24	1,618
2017-10-02	$34.50	$34.50	$34.50	$34.50	$34.50	0
2017-09-29	$34.10	$34.50	$34.10	$34.50	$34.50	6,809
2017-09-28	$33.98	$33.98	$33.98	$33.98	$33.98	292
2017-09-27	$34.04	$34.35	$33.97	$34.35	$34.35	64,915
2017-09-26	$33.60	$33.60	$33.60	$33.60	$33.60	537
2017-09-25	$33.60	$33.60	$33.60	$33.60	$33.60	1
2017-09-22	$34.00	$34.00	$33.60	$33.60	$33.60	3,235
2017-09-21	$33.69	$33.69	$33.69	$33.69	$33.69	0
2017-09-20	$33.69	$33.69	$33.69	$33.69	$33.69	0
2017-09-19	$33.65	$33.69	$33.65	$33.69	$33.69	17,836
2017-09-18	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-09-15	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-09-14	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-09-13	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-09-12	$32.00	$32.00	$32.00	$32.00	$32.00	66
2017-09-11	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-09-08	$32.00	$32.00	$32.00	$32.00	$32.00	42,777
2017-09-07	$32.34	$32.34	$32.34	$32.34	$32.34	0
2017-09-06	$32.34	$32.34	$32.34	$32.34	$32.34	335
2017-09-05	$32.74	$32.74	$32.74	$32.74	$32.74	0
2017-09-01	$32.74	$32.74	$32.74	$32.74	$32.74	467
2017-08-31	$32.05	$32.05	$32.05	$32.05	$32.05	0
2017-08-30	$32.05	$32.05	$32.05	$32.05	$32.05	0
2017-08-29	$32.05	$32.05	$32.05	$32.05	$32.05	0
2017-08-28	$32.05	$32.05	$32.05	$32.05	$32.05	0
2017-08-25	$32.20	$32.20	$32.05	$32.05	$32.05	3,160
2017-08-24	$32.25	$32.25	$32.25	$32.25	$32.25	7,166
2017-08-23	$32.60	$32.60	$32.60	$32.60	$32.60	0
2017-08-22	$32.45	$32.60	$32.45	$32.60	$32.60	315
2017-08-21	$32.20	$32.20	$32.20	$32.20	$32.20	1,138
2017-08-18	$32.20	$32.20	$32.20	$32.20	$32.20	0
2017-08-17	$32.60	$32.75	$32.20	$32.20	$32.20	5,858
2017-08-16	$32.68	$32.76	$32.55	$32.55	$32.55	5,386
2017-08-15	$32.69	$32.75	$32.69	$32.75	$32.75	3,463
2017-08-14	$31.80	$31.80	$31.80	$31.80	$31.80	0
2017-08-11	$31.80	$31.80	$31.80	$31.80	$31.80	160
2017-08-10	$31.80	$31.80	$31.80	$31.80	$31.80	465
2017-08-09	$32.75	$32.90	$32.40	$32.40	$32.40	1,799
2017-08-08	$32.95	$32.95	$32.95	$32.95	$32.95	30
2017-08-07	$33.17	$33.17	$32.95	$32.95	$32.95	1,443
2017-08-04	$33.25	$33.45	$33.25	$33.45	$33.45	558
2017-08-03	$33.03	$33.03	$33.03	$33.03	$33.03	1,235
2017-08-02	$33.15	$33.15	$33.15	$33.15	$33.15	229,095
2017-08-01	$32.70	$32.70	$32.70	$32.70	$32.70	0
2017-07-31	$32.70	$32.70	$32.70	$32.70	$32.70	0
2017-07-28	$32.70	$32.70	$32.70	$32.70	$32.70	0
2017-07-27	$32.70	$32.70	$32.70	$32.70	$32.70	2,787
2017-07-26	$32.68	$32.68	$32.68	$32.68	$32.68	800
2017-07-25	$32.50	$32.50	$32.50	$32.50	$32.50	0
2017-07-24	$32.50	$32.50	$32.50	$32.50	$32.50	30
2017-07-21	$32.50	$32.50	$32.50	$32.50	$32.50	0
2017-07-20	$32.50	$32.50	$32.50	$32.50	$32.50	0
2017-07-19	$32.50	$32.50	$32.50	$32.50	$32.50	2,295
2017-07-18	$32.50	$32.50	$32.50	$32.50	$32.50	1,000
2017-07-17	$33.02	$33.02	$33.02	$33.02	$33.02	0
2017-07-14	$33.02	$33.02	$33.02	$33.02	$33.02	0
2017-07-13	$33.02	$33.02	$33.02	$33.02	$33.02	0
2017-07-12	$33.02	$33.02	$33.02	$33.02	$33.02	1,114
2017-07-11	$32.77	$32.77	$32.77	$32.77	$32.77	52
2017-07-10	$32.77	$32.77	$32.77	$32.77	$32.77	123
2017-07-07	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-07-06	$32.00	$32.00	$32.00	$32.00	$32.00	4,366
2017-07-05	$32.64	$32.64	$32.64	$32.64	$32.64	0
2017-07-03	$32.64	$32.64	$32.64	$32.64	$32.64	0
2017-06-30	$32.64	$32.64	$32.64	$32.64	$32.64	333
2017-06-29	$32.80	$32.80	$32.80	$32.80	$32.80	0
2017-06-28	$32.75	$32.80	$32.75	$32.80	$32.80	2,559
2017-06-27	$32.62	$32.62	$32.50	$32.50	$32.50	11,394
2017-06-26	$32.59	$32.59	$32.20	$32.20	$32.20	2,007
2017-06-23	$32.50	$32.50	$32.50	$32.50	$32.50	1,275
2017-06-22	$32.39	$32.39	$32.39	$32.39	$32.39	1,515
2017-06-21	$32.50	$32.50	$32.50	$32.50	$32.50	160
2017-06-20	$32.50	$32.50	$32.50	$32.50	$32.50	755
2017-06-19	$32.50	$32.50	$32.50	$32.50	$32.50	0
2017-06-16	$32.50	$32.50	$32.50	$32.50	$32.50	230
2017-06-15	$32.38	$32.38	$32.38	$32.38	$32.38	0
2017-06-14	$32.38	$32.38	$32.38	$32.38	$32.38	0
2017-06-13	$32.38	$32.38	$32.38	$32.38	$32.38	791
2017-06-12	$32.38	$32.38	$32.38	$32.38	$32.38	0
2017-06-09	$32.38	$32.38	$32.38	$32.38	$32.38	2,080
2017-06-08	$32.00	$32.00	$32.00	$32.00	$32.00	320
2017-06-07	$32.10	$32.10	$32.10	$32.10	$32.10	0
2017-06-06	$32.19	$32.19	$32.10	$32.10	$32.10	993
2017-06-05	$32.60	$32.60	$32.60	$32.60	$32.60	0
2017-06-02	$32.60	$32.60	$32.60	$32.60	$32.60	453
2017-06-01	$32.03	$32.03	$32.03	$32.03	$32.03	686
2017-05-31	$31.80	$31.80	$31.80	$31.80	$31.80	1,058
2017-05-30	$31.40	$31.40	$31.40	$31.40	$31.40	0
2017-05-26	$31.82	$31.82	$31.40	$31.40	$31.40	1,802
2017-05-25	$31.80	$31.80	$31.80	$31.80	$31.80	0
2017-05-24	$31.80	$31.80	$31.80	$31.80	$31.80	229
2017-05-23	$31.68	$31.68	$31.68	$31.68	$31.68	0
2017-05-22	$31.68	$31.68	$31.68	$31.68	$31.68	4,100
2017-05-19	$31.46	$31.46	$31.46	$31.46	$31.46	0
2017-05-18	$31.46	$31.46	$31.46	$31.46	$31.46	0
2017-05-17	$31.46	$31.46	$31.46	$31.46	$31.46	1,800
2017-05-16	$31.80	$31.80	$31.80	$31.80	$31.80	597
2017-05-15	$31.98	$31.98	$31.98	$31.98	$31.98	0
2017-05-12	$31.98	$31.98	$31.98	$31.98	$31.98	1,195
2017-05-11	$32.00	$32.00	$32.00	$32.00	$32.00	16
2017-05-10	$32.00	$32.00	$32.00	$32.00	$32.00	3,859
2017-05-09	$32.20	$32.20	$32.20	$32.20	$32.20	1,075
2017-05-08	$31.50	$31.50	$31.50	$31.50	$31.50	0
2017-05-05	$31.50	$31.50	$31.50	$31.50	$31.50	0
2017-05-04	$31.50	$31.50	$31.50	$31.50	$31.50	800
2017-05-03	$31.10	$31.10	$31.10	$31.10	$31.10	4,825
2017-05-02	$31.13	$31.13	$31.13	$31.13	$31.13	0
2017-05-01	$31.13	$31.13	$31.13	$31.13	$31.13	0
2017-04-28	$31.13	$31.13	$31.13	$31.13	$31.13	160
2017-04-27	$30.30	$30.30	$30.30	$30.30	$30.30	0
2017-04-26	$30.30	$30.30	$30.30	$30.30	$30.30	0
2017-04-25	$30.30	$30.30	$30.30	$30.30	$30.30	3,246
2017-04-24	$30.30	$30.30	$30.30	$30.30	$30.30	0
2017-04-21	$30.30	$30.30	$30.30	$30.30	$30.30	1,346
2017-04-20	$29.85	$29.85	$29.85	$29.85	$29.85	0
2017-04-19	$29.85	$29.85	$29.85	$29.85	$29.85	2,651
2017-04-18	$29.55	$29.55	$29.55	$29.55	$29.55	145
2017-04-17	$29.70	$29.70	$29.52	$29.60	$29.60	1,132
2017-04-13	$29.78	$29.78	$29.78	$29.78	$29.78	650
2017-04-12	$30.25	$30.25	$30.25	$30.25	$30.25	0
2017-04-11	$30.25	$30.25	$30.25	$30.25	$30.25	0
2017-04-10	$30.25	$30.25	$30.25	$30.25	$30.25	0
2017-04-07	$30.25	$30.25	$30.25	$30.25	$30.25	0
2017-04-06	$30.25	$30.25	$30.25	$30.25	$30.25	0
2017-04-05	$30.25	$30.25	$30.25	$30.25	$30.25	0
2017-04-04	$30.25	$30.25	$30.25	$30.25	$30.25	0
2017-04-03	$30.25	$30.25	$30.25	$30.25	$30.25	1,931
2017-03-31	$31.04	$31.04	$31.04	$31.04	$31.04	0
2017-03-30	$31.04	$31.04	$31.04	$31.04	$31.04	7,450
2017-03-29	$31.50	$31.50	$31.50	$31.50	$31.50	129
2017-03-28	$31.05	$31.05	$31.05	$31.05	$31.05	269
2017-03-27	$30.71	$30.71	$30.71	$30.71	$30.71	19,269
2017-03-24	$31.25	$31.25	$31.25	$31.25	$31.25	0
2017-03-23	$31.25	$31.25	$31.25	$31.25	$31.25	217
2017-03-22	$31.50	$31.50	$31.50	$31.50	$31.50	22,398
2017-03-21	$31.50	$31.50	$31.50	$31.50	$31.50	266
2017-03-20	$31.38	$31.38	$31.38	$31.38	$31.38	0
2017-03-17	$31.38	$31.38	$31.38	$31.38	$31.38	867
2017-03-16	$31.70	$31.70	$31.70	$31.70	$31.70	0
2017-03-15	$31.70	$31.70	$31.70	$31.70	$31.70	2,148
2017-03-14	$31.58	$31.58	$31.58	$31.58	$31.58	249
2017-03-13	$32.00	$32.00	$32.00	$32.00	$32.00	612
2017-03-10	$31.71	$32.00	$31.71	$32.00	$32.00	1,045
2017-03-09	$31.50	$31.50	$31.50	$31.50	$31.50	0
2017-03-08	$31.50	$31.50	$31.50	$31.50	$31.50	1,000
2017-03-07	$31.17	$31.17	$31.17	$31.17	$31.17	0
2017-03-06	$31.17	$31.17	$31.17	$31.17	$31.17	13,980
2017-03-03	$31.40	$31.55	$31.40	$31.55	$31.55	4,347
2017-03-02	$31.58	$31.58	$31.58	$31.58	$31.58	4,084
2017-03-01	$31.15	$31.15	$31.15	$31.15	$31.15	5,500
2017-02-28	$31.20	$31.20	$31.20	$31.20	$31.20	7,360
2017-02-27	$31.03	$31.03	$31.03	$31.03	$31.03	0
2017-02-24	$31.03	$31.03	$31.03	$31.03	$31.03	1,229
2017-02-23	$31.31	$31.31	$31.31	$31.31	$31.31	4,129
2017-02-22	$31.25	$31.25	$31.25	$31.25	$31.25	157
2017-02-21	$31.75	$31.75	$31.25	$31.65	$31.65	3,921
2017-02-17	$31.15	$31.15	$30.95	$30.95	$30.95	4,081
2017-02-16	$31.50	$31.50	$31.50	$31.50	$31.50	0
2017-02-15	$31.50	$31.50	$31.50	$31.50	$31.50	5
2017-02-14	$31.50	$31.50	$31.50	$31.50	$31.50	23,564
2017-02-13	$31.56	$31.56	$31.56	$31.56	$31.56	46,738
2017-02-10	$31.55	$31.55	$31.55	$31.55	$31.55	2,136
2017-02-09	$30.65	$30.65	$30.65	$30.65	$30.65	281
2017-02-08	$30.90	$30.90	$30.90	$30.90	$30.90	0
2017-02-07	$30.90	$30.90	$30.90	$30.90	$30.90	997
2017-02-06	$30.80	$30.80	$30.80	$30.80	$30.80	325
2017-02-03	$31.00	$31.00	$31.00	$31.00	$31.00	0
2017-02-02	$30.83	$31.00	$30.83	$31.00	$31.00	4,210
2017-02-01	$31.03	$31.03	$31.03	$31.03	$31.03	387
2017-01-31	$30.40	$30.85	$30.40	$30.85	$30.85	12,666
2017-01-30	$31.05	$31.75	$31.05	$31.75	$31.75	9,474
2017-01-27	$32.00	$32.00	$32.00	$32.00	$32.00	0
2017-01-26	$31.99	$32.00	$31.99	$32.00	$32.00	776
2017-01-25	$31.20	$31.70	$31.20	$31.70	$31.70	910
2017-01-24	$31.00	$31.00	$31.00	$31.00	$31.00	985
2017-01-23	$31.50	$31.50	$31.50	$31.50	$31.50	162
2017-01-20	$31.50	$31.50	$31.50	$31.50	$31.50	2,673
2017-01-19	$30.96	$30.96	$30.96	$30.96	$30.96	820
2017-01-18	$30.64	$30.64	$30.50	$30.50	$30.50	10,210
2017-01-17	$30.75	$30.75	$30.75	$30.75	$30.75	167,078
2017-01-13	$30.75	$30.75	$30.75	$30.75	$30.75	13,155
2017-01-12	$31.00	$31.00	$31.00	$31.00	$31.00	32
2017-01-11	$31.00	$31.00	$31.00	$31.00	$31.00	0
2017-01-10	$31.50	$31.50	$31.00	$31.00	$31.00	901
2017-01-09	$31.60	$31.60	$31.10	$31.10	$31.10	7,518
2017-01-06	$31.95	$31.95	$31.95	$31.95	$31.95	765
2017-01-05	$31.00	$31.00	$31.00	$31.00	$31.00	1,056
2017-01-04	$31.25	$31.25	$31.25	$31.25	$31.25	0
2017-01-03	$31.25	$31.25	$31.25	$31.25	$31.25	815
2016-12-30	$30.75	$30.75	$30.75	$30.75	$30.75	0
2016-12-29	$30.75	$30.75	$30.75	$30.75	$30.75	0
2016-12-28	$30.75	$30.75	$30.75	$30.75	$30.75	14
2016-12-27	$31.65	$31.65	$30.75	$30.75	$30.75	990
2016-12-23	$31.65	$31.65	$31.15	$31.15	$31.15	4,376
2016-12-22	$31.43	$31.50	$31.43	$31.50	$31.50	1,836
2016-12-21	$31.50	$31.50	$31.50	$31.50	$31.50	1,114
2016-12-20	$31.90	$31.90	$31.90	$31.90	$31.90	0
2016-12-19	$31.90	$31.90	$31.90	$31.90	$31.90	0
2016-12-16	$31.90	$31.90	$31.90	$31.90	$31.90	0
2016-12-15	$31.70	$31.90	$31.70	$31.90	$31.90	5,087
2016-12-14	$31.25	$31.45	$31.25	$31.45	$31.45	1,631
2016-12-13	$31.55	$31.55	$31.55	$31.55	$31.55	1,939
2016-12-12	$31.55	$31.55	$31.55	$31.55	$31.55	446
2016-12-09	$31.55	$31.55	$31.55	$31.55	$31.55	2,525
2016-12-08	$30.65	$30.65	$30.65	$30.65	$30.65	1,441
2016-12-07	$29.85	$29.85	$29.85	$29.85	$29.85	1,735
2016-12-06	$29.85	$29.85	$29.85	$29.85	$29.85	0
2016-12-05	$29.85	$29.85	$29.85	$29.85	$29.85	1,000
2016-12-02	$29.85	$29.85	$29.85	$29.85	$29.85	0
2016-12-01	$29.85	$29.85	$29.85	$29.85	$29.85	5,436
2016-11-30	$29.85	$29.85	$29.85	$29.85	$29.85	0
2016-11-29	$29.85	$29.85	$29.85	$29.85	$29.85	0
2016-11-28	$29.85	$29.85	$29.85	$29.85	$29.85	14,637
2016-11-25	$29.85	$29.85	$29.85	$29.85	$29.85	244
2016-11-23	$29.90	$29.90	$29.90	$29.90	$29.90	5,303
2016-11-22	$28.48	$28.48	$28.48	$28.48	$28.48	0
2016-11-21	$28.48	$28.48	$28.48	$28.48	$28.48	0
2016-11-18	$28.48	$28.48	$28.48	$28.48	$28.48	0
2016-11-17	$28.48	$28.48	$28.48	$28.48	$28.48	0
2016-11-16	$28.48	$28.48	$28.48	$28.48	$28.48	0
2016-11-15	$28.48	$28.48	$28.48	$28.48	$28.48	4,179
2016-11-14	$28.50	$28.50	$28.50	$28.50	$28.50	0
2016-11-11	$28.50	$28.50	$28.50	$28.50	$28.50	0
2016-11-10	$28.25	$28.50	$28.25	$28.50	$28.50	1,547
2016-11-09	$27.90	$27.90	$27.90	$27.90	$27.90	6,405
2016-11-08	$27.65	$27.65	$27.65	$27.65	$27.65	0
2016-11-07	$27.65	$27.65	$27.65	$27.65	$27.65	506
2016-11-04	$27.65	$27.65	$27.65	$27.65	$27.65	0
2016-11-03	$27.60	$27.65	$27.60	$27.65	$27.65	757
2016-11-02	$27.55	$27.55	$27.55	$27.55	$27.55	0
2016-11-01	$27.55	$27.55	$27.55	$27.55	$27.55	0
2016-10-31	$27.55	$27.55	$27.55	$27.55	$27.55	0
2016-10-28	$27.55	$27.55	$27.55	$27.55	$27.55	0
2016-10-27	$27.55	$27.55	$27.55	$27.55	$27.55	0
2016-10-26	$27.55	$27.55	$27.55	$27.55	$27.55	0
2016-10-25	$27.55	$27.55	$27.55	$27.55	$27.55	5,207
2016-10-24	$27.55	$27.55	$27.55	$27.55	$27.55	0
2016-10-21	$27.55	$27.55	$27.55	$27.55	$27.55	0
2016-10-20	$27.55	$27.55	$27.55	$27.55	$27.55	723
2016-10-19	$27.55	$27.55	$27.55	$27.55	$27.55	1,470
2016-10-18	$27.20	$27.20	$27.20	$27.20	$27.20	0
2016-10-17	$27.20	$27.20	$27.20	$27.20	$27.20	0
2016-10-14	$27.20	$27.20	$27.20	$27.20	$27.20	173
2016-10-13	$26.70	$26.70	$26.70	$26.70	$26.70	1,775
2016-10-12	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-10-11	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-10-10	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-10-07	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-10-06	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-10-05	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-10-04	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-10-03	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-09-30	$26.60	$26.60	$26.60	$26.60	$26.60	840
2016-09-29	$26.90	$26.90	$26.90	$26.90	$26.90	0
2016-09-28	$26.90	$26.90	$26.90	$26.90	$26.90	0
2016-09-27	$26.90	$26.90	$26.90	$26.90	$26.90	0
2016-09-26	$26.90	$26.90	$26.90	$26.90	$26.90	0
2016-09-23	$26.90	$26.90	$26.90	$26.90	$26.90	1,081
2016-09-22	$26.15	$26.15	$26.15	$26.15	$26.15	0
2016-09-21	$26.15	$26.15	$26.15	$26.15	$26.15	0
2016-09-20	$26.15	$26.15	$26.15	$26.15	$26.15	0
2016-09-19	$26.15	$26.15	$26.15	$26.15	$26.15	145
2016-09-16	$26.62	$26.62	$26.62	$26.62	$26.62	0
2016-09-15	$26.62	$26.62	$26.62	$26.62	$26.62	0
2016-09-14	$26.62	$26.62	$26.62	$26.62	$26.62	0
2016-09-13	$26.62	$26.62	$26.62	$26.62	$26.62	0
2016-09-12	$26.62	$26.62	$26.62	$26.62	$26.62	4,929
2016-09-09	$26.65	$26.65	$26.65	$26.65	$26.65	0
2016-09-08	$26.65	$26.65	$26.65	$26.65	$26.65	0
2016-09-07	$26.65	$26.65	$26.65	$26.65	$26.65	0
2016-09-06	$26.65	$26.65	$26.65	$26.65	$26.65	0
2016-09-02	$26.65	$26.65	$26.65	$26.65	$26.65	0
2016-09-01	$26.65	$26.65	$26.65	$26.65	$26.65	0
2016-08-31	$26.65	$26.65	$26.65	$26.65	$26.65	0
2016-08-30	$26.65	$26.65	$26.65	$26.65	$26.65	190
2016-08-29	$26.20	$26.20	$26.20	$26.20	$26.20	0
2016-08-26	$26.20	$26.20	$26.20	$26.20	$26.20	0
2016-08-25	$26.20	$26.20	$26.20	$26.20	$26.20	0
2016-08-24	$26.20	$26.20	$26.20	$26.20	$26.20	4,388
2016-08-23	$26.20	$26.20	$26.20	$26.20	$26.20	233
2016-08-22	$25.80	$25.80	$25.80	$25.80	$25.80	338
2016-08-19	$26.46	$26.46	$26.46	$26.46	$26.46	0
2016-08-18	$26.46	$26.46	$26.46	$26.46	$26.46	0
2016-08-17	$26.46	$26.46	$26.46	$26.46	$26.46	0
2016-08-16	$26.46	$26.46	$26.46	$26.46	$26.46	13,389
2016-08-15	$26.46	$26.46	$26.46	$26.46	$26.46	0
2016-08-12	$26.46	$26.46	$26.46	$26.46	$26.46	1,256
2016-08-11	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-08-10	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-08-09	$26.20	$26.60	$26.20	$26.60	$26.60	1,906
2016-08-08	$26.13	$26.13	$26.13	$26.13	$26.13	0
2016-08-05	$26.13	$26.13	$26.13	$26.13	$26.13	0
2016-08-04	$26.13	$26.13	$26.13	$26.13	$26.13	0
2016-08-03	$26.13	$26.13	$26.13	$26.13	$26.13	0
2016-08-02	$26.13	$26.13	$26.13	$26.13	$26.13	0
2016-08-01	$26.13	$26.13	$26.13	$26.13	$26.13	0
2016-07-29	$26.13	$26.13	$26.13	$26.13	$26.13	188
2016-07-28	$27.00	$27.00	$27.00	$27.00	$27.00	0
2016-07-27	$27.00	$27.00	$27.00	$27.00	$27.00	225
2016-07-26	$26.70	$26.70	$26.70	$26.70	$26.70	0
2016-07-25	$26.48	$26.70	$26.41	$26.70	$26.70	13,905
2016-07-22	$26.58	$26.58	$26.58	$26.58	$26.58	0
2016-07-21	$26.58	$26.58	$26.58	$26.58	$26.58	7,500
2016-07-20	$26.58	$26.58	$26.58	$26.58	$26.58	0
2016-07-19	$26.58	$26.58	$26.58	$26.58	$26.58	36,407
2016-07-18	$26.58	$26.58	$26.58	$26.58	$26.58	0
2016-07-15	$26.58	$26.58	$26.58	$26.58	$26.58	0
2016-07-14	$26.58	$26.58	$26.58	$26.58	$26.58	1,203
2016-07-13	$25.30	$25.30	$25.30	$25.30	$25.30	51
2016-07-12	$25.30	$25.30	$25.30	$25.30	$25.30	0
2016-07-11	$25.30	$25.30	$25.30	$25.30	$25.30	10,000
2016-07-08	$24.79	$24.79	$24.79	$24.79	$24.79	0
2016-07-07	$24.79	$24.79	$24.79	$24.79	$24.79	0
2016-07-06	$24.79	$24.79	$24.79	$24.79	$24.79	0
2016-07-05	$24.79	$24.79	$24.79	$24.79	$24.79	18,230
2016-07-01	$24.95	$24.95	$24.95	$24.95	$24.95	2,395
2016-06-30	$25.12	$25.12	$25.12	$25.12	$25.12	0
2016-06-29	$25.00	$25.12	$25.00	$25.12	$25.12	7,354
2016-06-28	$26.00	$26.00	$26.00	$26.00	$26.00	0
2016-06-27	$26.00	$26.00	$26.00	$26.00	$26.00	41
2016-06-24	$26.00	$26.00	$26.00	$26.00	$26.00	0
2016-06-23	$26.00	$26.00	$26.00	$26.00	$26.00	0
2016-06-22	$26.00	$26.00	$26.00	$26.00	$26.00	572
2016-06-21	$26.00	$26.00	$26.00	$26.00	$26.00	111
2016-06-20	$25.52	$25.52	$25.52	$25.52	$25.52	0
2016-06-17	$25.52	$25.52	$25.52	$25.52	$25.52	0
2016-06-16	$25.52	$25.52	$25.52	$25.52	$25.52	0
2016-06-15	$25.52	$25.52	$25.52	$25.52	$25.52	6,540
2016-06-14	$26.88	$26.88	$26.88	$26.88	$26.88	0
2016-06-13	$26.88	$26.88	$26.88	$26.88	$26.88	0
2016-06-10	$26.88	$26.88	$26.88	$26.88	$26.88	0
2016-06-09	$26.88	$26.88	$26.88	$26.88	$26.88	47
2016-06-08	$26.88	$26.88	$26.88	$26.88	$26.88	0
2016-06-07	$26.88	$26.88	$26.88	$26.88	$26.88	2,935
2016-06-06	$27.02	$27.02	$27.02	$27.02	$27.02	1,257
2016-06-03	$27.02	$27.02	$27.02	$27.02	$27.02	0
2016-06-02	$27.02	$27.02	$27.02	$27.02	$27.02	0
2016-06-01	$27.02	$27.02	$27.02	$27.02	$27.02	0
2016-05-31	$27.02	$27.02	$27.02	$27.02	$27.02	9,907
2016-05-27	$27.02	$27.02	$27.02	$27.02	$27.02	0
2016-05-26	$27.02	$27.02	$27.02	$27.02	$27.02	0
2016-05-25	$27.02	$27.02	$27.02	$27.02	$27.02	0
2016-05-24	$27.02	$27.02	$27.02	$27.02	$27.02	2,096
2016-05-23	$27.08	$27.08	$27.08	$27.08	$27.08	0
2016-05-20	$27.03	$27.08	$27.03	$27.08	$27.08	528
2016-05-19	$26.97	$26.97	$26.97	$26.97	$26.97	0
2016-05-18	$26.97	$26.97	$26.97	$26.97	$26.97	4,046
2016-05-17	$26.60	$26.60	$26.60	$26.60	$26.60	0
2016-05-16	$26.72	$26.72	$26.60	$26.60	$26.60	3,110
2016-05-13	$26.68	$26.68	$26.67	$26.67	$26.67	4,046
2016-05-12	$27.04	$27.04	$27.04	$27.04	$27.04	0
2016-05-11	$27.04	$27.04	$27.04	$27.04	$27.04	0
2016-05-10	$27.04	$27.04	$27.04	$27.04	$27.04	3,852
2016-05-09	$25.80	$25.80	$25.80	$25.80	$25.80	0
2016-05-06	$25.80	$25.80	$25.80	$25.80	$25.80	2,770
2016-05-05	$25.80	$25.80	$25.80	$25.80	$25.80	2,496
2016-05-04	$25.99	$25.99	$25.99	$25.99	$25.99	0
2016-05-03	$25.99	$25.99	$25.99	$25.99	$25.99	2,496
2016-05-02	$26.04	$26.04	$26.04	$26.04	$26.04	0
2016-04-29	$26.04	$26.04	$25.65	$26.04	$26.04	5,654
2016-04-28	$28.45	$28.45	$28.45	$28.45	$28.45	0
2016-04-27	$28.45	$28.45	$28.45	$28.45	$28.45	0
2016-04-26	$28.45	$28.45	$28.45	$28.45	$28.45	0
2016-04-25	$28.45	$28.45	$28.45	$28.45	$28.45	9,018
2016-04-22	$27.46	$27.46	$27.46	$27.46	$27.46	0
2016-04-21	$27.46	$27.46	$27.46	$27.46	$27.46	0
2016-04-20	$27.46	$27.46	$27.46	$27.46	$27.46	0
2016-04-19	$27.46	$27.46	$27.46	$27.46	$27.46	0
2016-04-18	$27.46	$27.46	$27.46	$27.46	$27.46	0
2016-04-15	$27.46	$27.46	$27.46	$27.46	$27.46	0
2016-04-14	$27.46	$27.46	$27.46	$27.46	$27.46	6,045
2016-04-13	$27.23	$27.23	$27.10	$27.10	$27.10	9,948
2016-04-12	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-04-11	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-04-08	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-04-07	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-04-06	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-04-05	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-04-04	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-04-01	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-03-31	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-03-30	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-03-29	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-03-28	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-03-24	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-03-23	$26.91	$26.91	$26.91	$26.91	$26.91	0
2016-03-22	$26.91	$26.91	$26.91	$26.91	$26.91	62,010
2016-03-21	$26.91	$26.91	$26.91	$26.91	$26.91	32,952
2016-03-18	$26.91	$26.91	$26.91	$26.91	$26.91	3,329
2016-03-17	$26.70	$26.90	$26.70	$26.90	$26.90	2,722
2016-03-16	$27.29	$27.29	$27.29	$27.29	$27.29	0
2016-03-15	$27.29	$27.29	$27.29	$27.29	$27.29	940
2016-03-14	$27.25	$27.25	$27.25	$27.25	$27.25	0
2016-03-11	$27.25	$27.25	$27.25	$27.25	$27.25	0
2016-03-10	$27.25	$27.25	$27.25	$27.25	$27.25	366
2016-03-09	$27.27	$27.27	$27.27	$27.27	$27.27	0
2016-03-08	$27.27	$27.27	$27.27	$27.27	$27.27	0
2016-03-07	$27.27	$27.27	$27.27	$27.27	$27.27	0
2016-03-04	$27.27	$27.27	$27.27	$27.27	$27.27	0
2016-03-03	$27.27	$27.27	$27.27	$27.27	$27.27	39,300
2016-03-02	$27.27	$27.27	$27.27	$27.27	$27.27	4,839
2016-03-01	$26.92	$26.92	$26.92	$26.92	$26.92	0
2016-02-29	$26.92	$26.92	$26.92	$26.92	$26.92	0
2016-02-26	$26.92	$26.92	$26.92	$26.92	$26.92	935
2016-02-25	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-02-24	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-02-23	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-02-22	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-02-19	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-02-18	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-02-17	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-02-16	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-02-12	$24.17	$24.17	$24.17	$24.17	$24.17	17,237
2016-02-11	$25.45	$25.45	$25.45	$25.45	$25.45	0
2016-02-10	$25.45	$25.45	$25.45	$25.45	$25.45	1,928
2016-02-09	$29.08	$29.08	$29.08	$29.08	$29.08	0
2016-02-08	$29.08	$29.08	$29.08	$29.08	$29.08	0
2016-02-05	$29.08	$29.08	$29.08	$29.08	$29.08	85
2016-02-04	$29.08	$29.08	$29.08	$29.08	$29.08	85
2016-02-03	$29.08	$29.08	$29.08	$29.08	$29.08	0
2016-02-02	$29.06	$29.08	$29.06	$29.08	$29.08	5,421
2016-02-01	$28.30	$28.30	$28.30	$28.30	$28.30	350
2016-01-29	$28.30	$28.30	$28.30	$28.30	$28.30	0
2016-01-28	$28.30	$28.30	$28.30	$28.30	$28.30	0
2016-01-27	$28.30	$28.30	$28.30	$28.30	$28.30	2,346
2016-01-26	$28.26	$28.26	$28.26	$28.26	$28.26	0
2016-01-25	$28.26	$28.26	$28.26	$28.26	$28.26	0
2016-01-22	$28.26	$28.26	$28.26	$28.26	$28.26	0
2016-01-21	$28.26	$28.26	$28.26	$28.26	$28.26	0
2016-01-20	$28.26	$28.26	$28.26	$28.26	$28.26	0
2016-01-19	$28.26	$28.26	$28.26	$28.26	$28.26	6,982
2016-01-15	$28.26	$28.26	$28.26	$28.26	$28.26	0
2016-01-14	$28.26	$28.26	$28.26	$28.26	$28.26	4,752
2016-01-13	$28.72	$28.72	$28.72	$28.72	$28.72	0
2016-01-12	$28.72	$28.72	$28.72	$28.72	$28.72	0
2016-01-11	$28.72	$28.72	$28.72	$28.72	$28.72	2,730
2016-01-08	$31.50	$31.50	$31.50	$31.50	$31.50	0
2016-01-07	$31.50	$31.50	$31.50	$31.50	$31.50	0
2016-01-06	$31.50	$31.50	$31.50	$31.50	$31.50	0
2016-01-05	$31.50	$31.50	$31.50	$31.50	$31.50	0
2016-01-04	$31.50	$31.50	$31.50	$31.50	$31.50	0
2015-12-31	$31.50	$31.50	$31.50	$31.50	$31.50	0
2015-12-30	$31.50	$31.50	$31.50	$31.50	$31.50	0
2015-12-29	$31.50	$31.50	$31.50	$31.50	$31.50	0
2015-12-28	$31.50	$31.50	$31.50	$31.50	$31.50	0
2015-12-24	$31.50	$31.50	$31.50	$31.50	$31.50	1,120
2015-12-23	$31.25	$31.25	$31.25	$31.25	$31.25	0
2015-12-22	$31.25	$31.25	$31.25	$31.25	$31.25	5,633
2015-12-21	$30.85	$30.85	$30.85	$30.85	$30.85	480
2015-12-18	$31.21	$31.21	$31.21	$31.21	$31.21	0
2015-12-17	$31.21	$31.21	$31.21	$31.21	$31.21	0
2015-12-16	$31.21	$31.21	$31.21	$31.21	$31.21	0
2015-12-15	$31.21	$31.21	$31.21	$31.21	$31.21	0
2015-12-14	$31.21	$31.21	$31.21	$31.21	$31.21	0
2015-12-11	$31.21	$31.21	$31.21	$31.21	$31.21	0
2015-12-10	$31.21	$31.21	$31.21	$31.21	$31.21	1,001
2015-12-09	$32.00	$32.00	$32.00	$32.00	$32.00	0
2015-12-08	$32.00	$32.00	$32.00	$32.00	$32.00	0
2015-12-07	$32.00	$32.00	$32.00	$32.00	$32.00	0
2015-12-04	$32.00	$32.00	$32.00	$32.00	$32.00	0
2015-12-03	$32.00	$32.00	$32.00	$32.00	$32.00	0
2015-12-02	$32.00	$32.00	$32.00	$32.00	$32.00	0
2015-12-01	$32.00	$32.00	$32.00	$32.00	$32.00	986
2015-11-30	$32.46	$32.46	$32.46	$32.46	$32.46	0
2015-11-27	$32.46	$32.46	$32.46	$32.46	$32.46	0
2015-11-25	$32.46	$32.46	$32.46	$32.46	$32.46	2,510
2015-11-24	$32.75	$32.75	$32.75	$32.75	$32.75	0
2015-11-23	$32.75	$32.75	$32.75	$32.75	$32.75	0
2015-11-20	$32.75	$32.75	$32.75	$32.75	$32.75	0
2015-11-19	$32.60	$32.75	$32.60	$32.75	$32.75	936
2015-11-18	$32.58	$32.58	$32.58	$32.58	$32.58	0
2015-11-17	$32.58	$32.58	$32.58	$32.58	$32.58	0
2015-11-16	$32.58	$32.58	$32.58	$32.58	$32.58	0
2015-11-13	$32.58	$32.58	$32.58	$32.58	$32.58	0
2015-11-12	$32.58	$32.58	$32.58	$32.58	$32.58	0
2015-11-11	$32.58	$32.58	$32.58	$32.58	$32.58	325
2015-11-10	$31.90	$31.90	$31.90	$31.90	$31.90	0
2015-11-09	$31.90	$31.90	$31.90	$31.90	$31.90	11,000
2015-11-06	$31.57	$31.57	$31.57	$31.57	$31.57	0
2015-11-05	$31.57	$31.57	$31.57	$31.57	$31.57	0
2015-11-04	$31.57	$31.57	$31.57	$31.57	$31.57	1,424
2015-11-03	$31.34	$31.34	$31.34	$31.34	$31.34	0
2015-11-02	$31.34	$31.34	$31.34	$31.34	$31.34	672
2015-10-30	$31.28	$31.28	$31.28	$31.28	$31.28	115
2015-10-29	$31.40	$31.40	$31.40	$31.40	$31.40	3,175
2015-10-28	$31.40	$31.40	$31.40	$31.40	$31.40	8,323
2015-10-27	$31.39	$31.39	$31.21	$31.21	$31.21	7,188
2015-10-26	$30.50	$30.50	$30.50	$30.50	$30.50	0
2015-10-23	$30.50	$30.50	$30.50	$30.50	$30.50	0
2015-10-22	$30.50	$30.50	$30.50	$30.50	$30.50	0
2015-10-21	$30.50	$30.50	$30.50	$30.50	$30.50	0
2015-10-20	$30.50	$30.50	$30.50	$30.50	$30.50	0
2015-10-19	$30.50	$30.50	$30.50	$30.50	$30.50	0
2015-10-16	$30.50	$30.50	$30.50	$30.50	$30.50	0
2015-10-15	$30.50	$30.50	$30.50	$30.50	$30.50	0
2015-10-14	$30.50	$30.50	$30.50	$30.50	$30.50	0
2015-10-13	$30.50	$30.50	$30.50	$30.50	$30.50	800
2015-10-12	$28.95	$28.95	$28.95	$28.95	$28.95	0
2015-10-09	$28.95	$28.95	$28.95	$28.95	$28.95	0
2015-10-08	$28.95	$28.95	$28.95	$28.95	$28.95	0
2015-10-07	$28.95	$28.95	$28.95	$28.95	$28.95	19,735
2015-10-06	$28.95	$28.95	$28.95	$28.95	$28.95	0
2015-10-05	$28.95	$28.95	$28.95	$28.95	$28.95	0
2015-10-02	$28.95	$28.95	$28.95	$28.95	$28.95	0
2015-10-01	$29.03	$29.03	$28.95	$28.95	$28.95	2,401
2015-09-30	$28.65	$28.65	$28.65	$28.65	$28.65	1,443
2015-09-29	$29.62	$29.62	$29.62	$29.62	$29.62	0
2015-09-28	$29.62	$29.62	$29.62	$29.62	$29.62	0
2015-09-25	$29.62	$29.62	$29.62	$29.62	$29.62	0
2015-09-24	$29.62	$29.62	$29.62	$29.62	$29.62	0
2015-09-23	$29.62	$29.62	$29.62	$29.62	$29.62	0
2015-09-22	$29.62	$29.62	$29.62	$29.62	$29.62	0
2015-09-21	$29.62	$29.62	$29.62	$29.62	$29.62	0
2015-09-18	$29.62	$29.62	$29.62	$29.62	$29.62	0
2015-09-17	$29.62	$29.62	$29.62	$29.62	$29.62	0
2015-09-16	$29.62	$29.62	$29.62	$29.62	$29.62	0
2015-09-15	$29.62	$29.62	$29.62	$29.62	$29.62	0
2015-09-14	$29.62	$29.62	$29.62	$29.62	$29.62	0
2015-09-11	$29.62	$29.62	$29.62	$29.62	$29.62	337
2015-09-10	$31.75	$31.75	$31.75	$31.75	$31.75	0
2015-09-09	$31.75	$31.75	$31.75	$31.75	$31.75	0
2015-09-08	$31.75	$31.75	$31.75	$31.75	$31.75	57
2015-09-04	$31.75	$31.75	$31.75	$31.75	$31.75	0
2015-09-03	$31.75	$31.75	$31.75	$31.75	$31.75	0
2015-09-02	$31.75	$31.75	$31.75	$31.75	$31.75	0
2015-09-01	$31.75	$31.75	$31.75	$31.75	$31.75	0
2015-08-31	$31.75	$31.75	$31.75	$31.75	$31.75	0
2015-08-28	$31.75	$31.75	$31.75	$31.75	$31.75	840
2015-08-27	$30.65	$30.65	$30.65	$30.65	$30.65	0
2015-08-26	$30.65	$30.65	$30.65	$30.65	$30.65	0
2015-08-25	$30.65	$30.65	$30.65	$30.65	$30.65	0

BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF) News Headlines

Recent BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF) News

Similar Companies to BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF) Exchange: PINK

$71.86 ($0.00) 0.00%

BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) - Daily Information

About BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF)

Invest in BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Diversify your asset portfolio by buying gold.

Historical Stock Data for BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF)

BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF) News Headlines

Recent BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF) News

Similar Companies to BlackRock iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF) in the None Industry