BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF) Stock

Data as of May 3, 2024

$92.84 ($0.00) 0.00%

BlackRock iShares USD High Yield Corp Bond UCITS ETF USD - Daily Information

Click for more stock information on BlackRock iShares USD High Yield Corp Bond UCITS ETF USD.

Daily Information	Data
Date	May 3, 2024
Open	$92.84
Previous Close	$92.84
High	$92.84
Low	$92.84
Adjusted Open	$92.84
Previous Adjusted Close	$92.84
Adjusted High	$92.84
Adjusted Low	$92.84

About BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF)

iShares II Plc Shs ETF USD

Invest in BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF)

Join over 15 million registered users who invest on eToro.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$92.84	$92.84	$92.84	$92.84	$92.84	0
2024-05-02	$92.84	$92.84	$92.84	$92.84	$92.84	0
2024-05-01	$92.84	$92.84	$92.84	$92.84	$92.84	0
2024-04-30	$92.84	$92.84	$92.84	$92.84	$92.84	120
2024-04-29	$93.11	$93.11	$93.11	$93.11	$93.11	415
2024-04-26	$93.11	$93.11	$93.11	$93.11	$93.11	6,068
2024-04-25	$93.25	$93.25	$93.25	$93.25	$93.25	717
2024-04-24	$93.25	$93.25	$93.25	$93.25	$93.25	0
2024-04-23	$92.49	$92.49	$92.49	$92.49	$92.49	400
2024-04-22	$92.49	$92.49	$92.49	$92.49	$92.49	0
2024-04-19	$92.49	$92.49	$92.49	$92.49	$92.49	0
2024-04-18	$92.49	$92.49	$92.49	$92.49	$92.49	400
2024-04-17	$92.54	$92.54	$92.54	$92.54	$92.54	0
2024-04-16	$92.54	$92.54	$92.54	$92.54	$92.54	0
2024-04-15	$92.49	$92.54	$92.49	$92.54	$92.54	578
2024-04-12	$93.33	$93.33	$93.33	$93.33	$93.33	0
2024-04-11	$93.33	$93.33	$93.33	$93.33	$93.33	0
2024-04-10	$93.33	$93.33	$93.33	$93.33	$93.33	146
2024-04-09	$94.22	$94.22	$94.22	$94.22	$94.22	0
2024-04-08	$94.22	$94.22	$94.22	$94.22	$94.22	0
2024-04-05	$94.22	$94.22	$94.22	$94.22	$94.22	18
2024-04-04	$94.22	$94.22	$94.22	$94.22	$94.22	0
2024-04-03	$94.22	$94.22	$94.22	$94.22	$94.22	0
2024-04-02	$94.22	$94.22	$94.22	$94.22	$94.22	1,065
2024-04-01	$94.22	$94.22	$94.22	$94.22	$94.22	0
2024-03-28	$94.22	$94.22	$94.22	$94.22	$94.22	0
2024-03-27	$93.88	$94.22	$93.88	$94.22	$94.22	1,065
2024-03-26	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-25	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-22	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-21	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-20	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-19	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-18	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-15	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-14	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-13	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-12	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-11	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-08	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-07	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-06	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-05	$93.50	$93.50	$93.50	$93.50	$93.50	0
2024-03-04	$93.50	$93.50	$93.50	$93.50	$93.50	1,000
2024-03-01	$92.79	$92.79	$92.79	$92.79	$92.79	0
2024-02-29	$92.79	$92.79	$92.79	$92.79	$92.79	0
2024-02-28	$92.79	$92.79	$92.79	$92.79	$92.79	0
2024-02-27	$92.79	$92.79	$92.79	$92.79	$92.79	1,022
2024-02-26	$92.90	$92.90	$92.90	$92.90	$92.90	173
2024-02-23	$93.03	$93.03	$93.03	$93.03	$93.03	1,528
2024-02-22	$93.09	$93.09	$93.09	$93.09	$93.09	0
2024-02-21	$93.09	$93.09	$93.09	$93.09	$93.09	0
2024-02-20	$93.09	$93.09	$93.09	$93.09	$93.09	0
2024-02-16	$93.09	$93.09	$93.09	$93.09	$93.09	0
2024-02-15	$93.09	$93.09	$93.09	$93.09	$93.09	6,650
2024-02-14	$93.09	$93.09	$93.09	$93.09	$93.09	0
2024-02-13	$93.09	$93.09	$93.09	$93.09	$93.09	0
2024-02-12	$93.09	$93.09	$93.09	$93.09	$93.09	0
2024-02-09	$93.09	$93.09	$93.09	$93.09	$93.09	0
2024-02-08	$92.86	$93.10	$92.86	$93.09	$93.09	783
2024-02-07	$92.87	$92.87	$92.87	$92.87	$92.87	0
2024-02-06	$92.87	$92.87	$92.87	$92.87	$92.87	270
2024-02-05	$93.12	$93.12	$93.12	$93.12	$93.12	0
2024-02-02	$93.12	$93.12	$93.12	$93.12	$93.12	0
2024-02-01	$93.12	$93.12	$93.12	$93.12	$93.12	574
2024-01-31	$92.88	$92.88	$92.88	$92.88	$92.88	10
2024-01-30	$92.88	$92.88	$92.88	$92.88	$92.88	0
2024-01-29	$92.88	$92.88	$92.88	$92.88	$92.88	1,218
2024-01-26	$93.28	$93.28	$93.28	$93.28	$93.28	0
2024-01-25	$93.28	$93.28	$93.28	$93.28	$93.28	215
2024-01-24	$92.65	$92.65	$92.65	$92.65	$92.65	476
2024-01-23	$92.65	$92.65	$92.65	$92.65	$92.65	0
2024-01-22	$92.65	$92.65	$92.65	$92.65	$92.65	0
2024-01-19	$92.65	$92.65	$92.65	$92.65	$92.65	0
2024-01-18	$92.65	$92.65	$92.65	$92.65	$92.65	0
2024-01-17	$92.65	$92.65	$92.65	$92.65	$92.65	0
2024-01-16	$92.65	$92.65	$92.65	$92.65	$92.65	476
2024-01-12	$93.07	$93.07	$93.07	$93.07	$93.07	0
2024-01-11	$93.07	$93.07	$93.07	$93.07	$93.07	0
2024-01-10	$93.07	$93.07	$93.07	$93.07	$93.07	0
2024-01-09	$93.07	$93.07	$93.07	$93.07	$93.07	0
2024-01-08	$93.07	$93.07	$93.07	$93.07	$93.07	0
2024-01-05	$93.07	$93.07	$93.07	$93.07	$93.07	0
2024-01-04	$93.07	$93.07	$93.07	$93.07	$93.07	0
2024-01-03	$93.07	$93.07	$93.07	$93.07	$93.07	0
2024-01-02	$93.07	$93.07	$93.07	$93.07	$93.07	0
2023-12-29	$93.00	$93.07	$93.00	$93.07	$93.07	900
2023-12-28	$93.39	$93.39	$93.39	$93.39	$93.39	0
2023-12-27	$93.45	$93.45	$93.39	$93.39	$93.39	5,337
2023-12-26	$93.23	$93.23	$93.23	$93.23	$93.23	0
2023-12-22	$93.23	$93.23	$93.23	$93.23	$93.23	0
2023-12-21	$93.23	$93.23	$93.23	$93.23	$93.23	106
2023-12-20	$92.90	$92.90	$92.90	$92.90	$92.90	13,100
2023-12-19	$92.83	$92.83	$92.83	$92.83	$92.83	290
2023-12-18	$92.83	$92.83	$92.83	$92.83	$92.83	0
2023-12-15	$92.83	$92.83	$92.83	$92.83	$92.83	290
2023-12-14	$92.44	$92.44	$92.44	$92.44	$92.44	3,085
2023-12-13	$90.40	$90.40	$90.40	$90.40	$90.40	0
2023-12-12	$90.40	$90.40	$90.40	$90.40	$90.40	0
2023-12-11	$90.40	$90.40	$90.40	$90.40	$90.40	202
2023-12-08	$90.70	$90.70	$90.70	$90.70	$90.70	140
2023-12-07	$91.15	$91.15	$91.15	$91.15	$91.15	0
2023-12-06	$91.15	$91.15	$91.15	$91.15	$91.15	0
2023-12-05	$91.15	$91.15	$91.15	$91.15	$91.15	0
2023-12-04	$91.15	$91.15	$91.15	$91.15	$91.15	163
2023-12-01	$91.31	$91.31	$91.31	$91.31	$91.31	100
2023-11-30	$89.35	$89.35	$89.35	$89.35	$89.35	0
2023-11-29	$89.35	$89.35	$89.35	$89.35	$89.35	0
2023-11-28	$89.35	$89.35	$89.35	$89.35	$89.35	0
2023-11-27	$89.35	$89.35	$89.35	$89.35	$89.35	0
2023-11-24	$89.35	$89.35	$89.35	$89.35	$89.35	0
2023-11-22	$89.35	$89.35	$89.35	$89.35	$89.35	0
2023-11-21	$89.37	$89.55	$89.35	$89.35	$89.35	2,118
2023-11-20	$89.22	$89.23	$89.18	$89.23	$89.23	1,946
2023-11-17	$91.03	$91.03	$91.03	$91.03	$91.03	0
2023-11-16	$91.03	$91.03	$91.03	$91.03	$91.03	0
2023-11-15	$91.03	$91.03	$91.03	$91.03	$88.40	0
2023-11-14	$91.03	$91.03	$91.03	$91.03	$88.40	0
2023-11-13	$91.03	$91.03	$91.03	$91.03	$88.40	0
2023-11-10	$91.03	$91.03	$91.03	$91.03	$88.40	218
2023-11-09	$91.88	$91.88	$91.88	$91.88	$89.22	0
2023-11-08	$91.88	$91.88	$91.88	$91.88	$89.22	7,615
2023-11-07	$91.88	$91.88	$91.88	$91.88	$89.22	0
2023-11-06	$91.88	$91.88	$91.88	$91.88	$89.22	556
2023-11-03	$89.77	$89.77	$89.77	$89.77	$87.17	0
2023-11-02	$89.77	$89.77	$89.77	$89.77	$87.17	0
2023-11-01	$89.65	$89.77	$89.65	$89.77	$87.17	1,317
2023-10-31	$88.52	$88.52	$88.52	$88.52	$85.96	84
2023-10-30	$88.80	$88.80	$88.52	$88.52	$85.96	8,500
2023-10-27	$88.82	$88.82	$88.82	$88.82	$86.24	631
2023-10-26	$88.74	$88.74	$88.74	$88.74	$86.17	0
2023-10-25	$88.74	$88.74	$88.74	$88.74	$86.17	500
2023-10-24	$88.74	$88.74	$88.74	$88.74	$86.17	560
2023-10-23	$89.40	$89.40	$89.40	$89.40	$86.81	0
2023-10-20	$89.40	$89.40	$89.40	$89.40	$86.81	0
2023-10-19	$89.40	$89.40	$89.40	$89.40	$86.81	0
2023-10-18	$89.40	$89.40	$89.40	$89.40	$86.81	0
2023-10-17	$89.40	$89.40	$89.40	$89.40	$86.81	0
2023-10-16	$89.40	$89.40	$89.40	$89.40	$86.81	0
2023-10-13	$89.40	$89.40	$89.40	$89.40	$86.81	0
2023-10-12	$89.40	$89.40	$89.40	$89.40	$86.81	758
2023-10-11	$89.01	$89.01	$89.01	$89.01	$86.43	0
2023-10-10	$89.01	$89.01	$89.01	$89.01	$86.43	0
2023-10-09	$89.01	$89.01	$89.01	$89.01	$86.43	1,930
2023-10-06	$88.45	$88.45	$88.45	$88.45	$85.89	0
2023-10-05	$88.45	$88.45	$88.45	$88.45	$85.89	0
2023-10-04	$88.45	$88.45	$88.45	$88.45	$85.89	725
2023-10-03	$88.81	$88.81	$88.81	$88.81	$86.24	0
2023-10-02	$88.81	$88.81	$88.81	$88.81	$86.24	1,898
2023-09-29	$90.19	$90.19	$90.01	$90.01	$87.41	6,677
2023-09-28	$89.10	$89.10	$89.10	$89.10	$86.52	0
2023-09-27	$89.10	$89.10	$89.10	$89.10	$86.52	0
2023-09-26	$89.10	$89.10	$89.10	$89.10	$86.52	530
2023-09-25	$90.74	$90.74	$90.74	$90.74	$88.11	151
2023-09-22	$90.74	$90.74	$90.74	$90.74	$88.11	0
2023-09-21	$90.74	$90.74	$90.74	$90.74	$88.11	0
2023-09-20	$90.74	$90.74	$90.74	$90.74	$88.11	0
2023-09-19	$90.74	$90.74	$90.74	$90.74	$88.11	0
2023-09-18	$90.74	$90.74	$90.74	$90.74	$88.11	0
2023-09-15	$90.74	$90.74	$90.74	$90.74	$88.11	0
2023-09-14	$90.74	$90.74	$90.74	$90.74	$88.11	0
2023-09-13	$90.74	$90.74	$90.74	$90.74	$88.11	0
2023-09-12	$90.74	$90.74	$90.74	$90.74	$88.11	2,474
2023-09-11	$91.35	$91.35	$91.35	$91.35	$88.70	0
2023-09-08	$91.35	$91.35	$91.35	$91.35	$88.70	0
2023-09-07	$91.35	$91.35	$91.35	$91.35	$88.70	0
2023-09-06	$91.35	$91.35	$91.35	$91.35	$88.70	0
2023-09-05	$91.35	$91.35	$91.35	$91.35	$88.70	0
2023-09-01	$90.50	$90.50	$90.50	$90.50	$90.50	4,525
2023-08-31	$90.50	$90.50	$90.50	$90.50	$90.50	0
2023-08-30	$90.50	$90.50	$90.50	$90.50	$90.50	0
2023-08-29	$90.50	$90.50	$90.50	$90.50	$90.50	0
2023-08-28	$90.50	$90.50	$90.50	$90.50	$90.50	0
2023-08-25	$90.50	$90.50	$90.50	$90.50	$90.50	4,525
2023-08-24	$90.03	$90.05	$89.85	$89.85	$89.85	11,915
2023-08-23	$89.97	$89.97	$89.97	$89.97	$89.97	0
2023-08-22	$89.97	$89.97	$89.97	$89.97	$89.97	0
2023-08-21	$89.97	$89.97	$89.97	$89.97	$89.97	0
2023-08-18	$89.97	$89.97	$89.97	$89.97	$89.97	528
2023-08-17	$89.75	$89.75	$89.75	$89.75	$89.75	50
2023-08-16	$89.75	$89.75	$89.75	$89.75	$89.75	0
2023-08-15	$89.75	$89.75	$89.75	$89.75	$89.75	167
2023-08-14	$90.89	$90.89	$90.89	$90.89	$90.89	0
2023-08-11	$90.89	$90.89	$90.89	$90.89	$90.89	0
2023-08-10	$90.89	$90.89	$90.89	$90.89	$90.89	447
2023-08-09	$90.58	$90.58	$90.58	$90.58	$90.58	220
2023-08-08	$90.45	$90.45	$90.45	$90.45	$90.45	7
2023-08-07	$90.45	$90.45	$90.45	$90.45	$90.45	0
2023-08-04	$90.45	$90.45	$90.45	$90.45	$90.45	0
2023-08-03	$90.45	$90.45	$90.45	$90.45	$90.45	0
2023-08-02	$90.45	$90.45	$90.45	$90.45	$90.45	0
2023-08-01	$90.69	$90.69	$90.45	$90.45	$90.45	17,308
2023-07-31	$91.08	$91.08	$90.92	$90.93	$90.93	12,690
2023-07-28	$90.69	$90.69	$90.69	$90.69	$90.69	0
2023-07-27	$90.69	$90.69	$90.69	$90.69	$90.69	0
2023-07-26	$90.69	$90.69	$90.69	$90.69	$90.69	9,123
2023-07-25	$91.12	$91.12	$91.12	$91.12	$91.12	0
2023-07-24	$91.12	$91.12	$91.12	$91.12	$91.12	275
2023-07-21	$91.02	$91.02	$91.02	$91.02	$91.02	0
2023-07-20	$91.02	$91.02	$91.02	$91.02	$91.02	0
2023-07-19	$91.02	$91.02	$91.02	$91.02	$91.02	0
2023-07-18	$91.02	$91.02	$91.02	$91.02	$91.02	16
2023-07-17	$91.02	$91.02	$91.02	$91.02	$91.02	0
2023-07-14	$91.02	$91.02	$91.02	$91.02	$91.02	17
2023-07-13	$89.56	$89.56	$89.56	$89.56	$89.56	170
2023-07-12	$89.56	$89.56	$89.56	$89.56	$89.56	0
2023-07-11	$89.56	$89.56	$89.56	$89.56	$89.56	170
2023-07-10	$90.03	$90.03	$90.03	$90.03	$90.03	0
2023-07-07	$90.03	$90.03	$90.03	$90.03	$90.03	0
2023-07-06	$90.03	$90.03	$90.03	$90.03	$90.03	0
2023-07-05	$90.03	$90.03	$90.03	$90.03	$90.03	90
2023-07-03	$90.03	$90.03	$90.03	$90.03	$90.03	0
2023-06-30	$90.03	$90.03	$90.03	$90.03	$90.03	840
2023-06-29	$89.03	$89.03	$89.03	$89.03	$89.03	0
2023-06-28	$89.03	$89.03	$89.03	$89.03	$89.03	0
2023-06-27	$89.03	$89.03	$89.03	$89.03	$89.03	0
2023-06-26	$89.03	$89.03	$89.03	$89.03	$89.03	110
2023-06-23	$89.40	$89.40	$89.40	$89.40	$89.40	90
2023-06-22	$89.40	$89.40	$89.40	$89.40	$89.40	75
2023-06-21	$89.24	$89.40	$89.24	$89.40	$89.40	1,005
2023-06-20	$90.00	$90.00	$90.00	$90.00	$90.00	15
2023-06-16	$90.00	$90.00	$90.00	$90.00	$90.00	0
2023-06-15	$90.00	$90.00	$90.00	$90.00	$90.00	0
2023-06-14	$90.00	$90.00	$90.00	$90.00	$90.00	0
2023-06-13	$89.96	$90.00	$89.96	$90.00	$90.00	728
2023-06-12	$89.13	$89.13	$89.13	$89.13	$89.13	0
2023-06-09	$89.13	$89.13	$89.13	$89.13	$89.13	0
2023-06-08	$89.13	$89.13	$89.13	$89.13	$89.13	370
2023-06-07	$89.60	$89.60	$89.60	$89.60	$89.60	10,000
2023-06-06	$89.67	$89.67	$89.67	$89.67	$89.67	0
2023-06-05	$89.67	$89.67	$89.67	$89.67	$89.67	73
2023-06-02	$89.55	$89.67	$89.55	$89.67	$89.67	2,169
2023-06-01	$88.92	$88.92	$88.92	$88.92	$88.92	3,144
2023-05-31	$88.80	$88.80	$88.80	$88.80	$88.80	23
2023-05-30	$88.72	$88.80	$88.72	$88.80	$88.80	273,733
2023-05-26	$88.80	$88.80	$88.80	$88.80	$88.80	0
2023-05-25	$88.80	$88.80	$88.80	$88.80	$88.80	0
2023-05-24	$88.80	$88.80	$88.80	$88.80	$88.80	0
2023-05-23	$88.80	$88.80	$88.80	$88.80	$88.80	562
2023-05-22	$88.80	$88.80	$88.80	$88.80	$88.80	560
2023-05-19	$90.85	$90.85	$90.85	$90.85	$90.85	96
2023-05-18	$90.85	$90.85	$90.85	$90.85	$88.38	550
2023-05-17	$90.00	$90.00	$90.00	$90.00	$87.56	0
2023-05-16	$90.00	$90.00	$90.00	$90.00	$87.56	0
2023-05-15	$90.00	$90.00	$90.00	$90.00	$87.56	22
2023-05-12	$90.00	$90.00	$90.00	$90.00	$87.56	0
2023-05-11	$90.00	$90.00	$90.00	$90.00	$87.56	0
2023-05-10	$90.00	$90.00	$90.00	$90.00	$87.56	500
2023-05-09	$90.00	$90.00	$90.00	$90.00	$87.56	328
2023-05-08	$91.55	$91.55	$91.55	$91.55	$89.07	0
2023-05-05	$91.55	$91.55	$91.55	$91.55	$89.07	0
2023-05-04	$91.55	$91.55	$91.55	$91.55	$89.07	0
2023-05-03	$91.55	$91.55	$91.55	$91.55	$89.07	8,170
2023-05-02	$91.60	$91.60	$91.60	$91.60	$89.12	242
2023-05-01	$91.60	$91.60	$91.60	$91.60	$89.12	0
2023-04-28	$91.60	$91.60	$91.60	$91.60	$89.12	0
2023-04-27	$92.03	$92.03	$91.60	$91.60	$89.12	2,611
2023-04-26	$91.70	$91.70	$91.70	$91.70	$89.22	547
2023-04-25	$92.09	$92.09	$92.09	$92.09	$89.60	518
2023-04-24	$91.73	$91.73	$91.73	$91.73	$89.24	0
2023-04-21	$91.73	$91.73	$91.73	$91.73	$89.24	0
2023-04-20	$91.73	$91.73	$91.73	$91.73	$89.24	143
2023-04-19	$91.37	$91.37	$91.37	$91.37	$88.90	0
2023-04-18	$91.37	$91.37	$91.37	$91.37	$88.90	0
2023-04-17	$92.23	$92.23	$92.23	$92.23	$89.73	507
2023-04-14	$92.23	$92.23	$92.23	$92.23	$89.73	0
2023-04-13	$92.70	$92.70	$92.23	$92.23	$89.73	507
2023-04-12	$92.32	$92.32	$92.32	$92.32	$89.82	110
2023-04-11	$91.60	$91.60	$91.60	$91.60	$89.12	0
2023-04-10	$91.60	$91.60	$91.60	$91.60	$89.12	0
2023-04-06	$91.60	$91.60	$91.60	$91.60	$89.12	0
2023-04-05	$91.60	$91.60	$91.60	$91.60	$89.12	340
2023-04-04	$92.03	$92.03	$92.03	$92.03	$89.54	0
2023-04-03	$92.03	$92.03	$92.03	$92.03	$89.54	11,884
2023-03-31	$90.45	$90.45	$90.45	$90.45	$88.00	0
2023-03-30	$90.45	$90.45	$90.45	$90.45	$88.00	0
2023-03-29	$90.45	$90.45	$90.45	$90.45	$88.00	4,316
2023-03-28	$89.87	$89.87	$89.87	$89.87	$87.44	0
2023-03-27	$89.87	$89.87	$89.87	$89.87	$87.44	0
2023-03-24	$89.87	$89.87	$89.87	$89.87	$87.44	0
2023-03-23	$89.87	$89.87	$89.87	$89.87	$87.44	14
2023-03-22	$89.87	$89.87	$89.87	$89.87	$87.44	0
2023-03-21	$89.96	$90.00	$89.87	$89.87	$87.44	558
2023-03-20	$90.81	$90.81	$90.81	$90.81	$88.35	0
2023-03-17	$90.81	$90.81	$90.81	$90.81	$88.35	0
2023-03-16	$90.81	$90.81	$90.81	$90.81	$88.35	8
2023-03-15	$90.81	$90.81	$90.81	$90.81	$88.35	0
2023-03-14	$90.81	$90.81	$90.81	$90.81	$88.35	0
2023-03-13	$90.81	$90.81	$90.81	$90.81	$88.35	0
2023-03-10	$90.81	$90.81	$90.81	$90.81	$88.35	0
2023-03-09	$90.81	$90.81	$90.81	$90.81	$88.35	0
2023-03-08	$90.81	$90.81	$90.81	$90.81	$88.35	0
2023-03-07	$90.81	$90.81	$90.81	$90.81	$88.35	547
2023-03-06	$90.58	$90.58	$90.58	$90.58	$88.13	0
2023-03-03	$90.58	$90.58	$90.58	$90.58	$90.58	0
2023-03-02	$90.58	$90.58	$90.58	$90.58	$90.58	0
2023-03-01	$90.58	$90.58	$90.58	$90.58	$90.58	0
2023-02-28	$90.58	$90.58	$90.58	$90.58	$90.58	0
2023-02-27	$90.58	$90.58	$90.58	$90.58	$90.58	2,775
2023-02-24	$90.02	$90.02	$90.02	$90.02	$90.02	414
2023-02-23	$90.83	$90.83	$90.83	$90.83	$90.83	275
2023-02-22	$90.63	$90.63	$90.63	$90.63	$90.63	395
2023-02-21	$90.63	$90.63	$90.63	$90.63	$90.63	0
2023-02-17	$90.63	$90.63	$90.63	$90.63	$90.63	23
2023-02-16	$90.63	$90.63	$90.63	$90.63	$90.63	5,250
2023-02-15	$90.56	$90.63	$90.56	$90.63	$90.63	619
2023-02-14	$92.05	$92.05	$92.05	$92.05	$92.05	0
2023-02-13	$92.05	$92.05	$92.05	$92.05	$92.05	0
2023-02-10	$92.05	$92.05	$92.05	$92.05	$92.05	0
2023-02-09	$92.05	$92.05	$92.05	$92.05	$92.05	748
2023-02-08	$92.34	$92.34	$92.34	$92.34	$92.34	0
2023-02-07	$92.34	$92.34	$92.34	$92.34	$92.34	0
2023-02-06	$92.34	$92.34	$92.34	$92.34	$92.34	370
2023-02-03	$94.03	$94.03	$94.03	$94.03	$94.03	0
2023-02-02	$94.03	$94.03	$94.03	$94.03	$94.03	271
2023-02-01	$92.15	$92.15	$92.15	$92.15	$92.15	2,461
2023-01-31	$91.61	$91.89	$91.61	$91.89	$91.89	833
2023-01-30	$92.37	$92.37	$92.37	$92.37	$92.37	0
2023-01-27	$92.37	$92.37	$92.37	$92.37	$92.37	0
2023-01-26	$92.37	$92.37	$92.37	$92.37	$92.37	0
2023-01-25	$92.37	$92.37	$92.37	$92.37	$92.37	0
2023-01-24	$92.37	$92.37	$92.37	$92.37	$92.37	48
2023-01-23	$92.37	$92.37	$92.37	$92.37	$92.37	0
2023-01-20	$92.37	$92.37	$92.37	$92.37	$92.37	0
2023-01-19	$92.26	$92.37	$92.21	$92.37	$92.37	6,376
2023-01-18	$92.37	$92.37	$92.37	$92.37	$92.37	0
2023-01-17	$92.37	$92.37	$92.37	$92.37	$92.37	940
2023-01-13	$91.50	$91.50	$91.50	$91.50	$91.50	0
2023-01-12	$91.50	$91.50	$91.50	$91.50	$91.50	0
2023-01-11	$91.50	$91.50	$91.50	$91.50	$91.50	0
2023-01-10	$91.50	$91.50	$91.50	$91.50	$91.50	0
2023-01-09	$91.50	$91.50	$91.50	$91.50	$91.50	510
2023-01-06	$89.30	$89.30	$89.30	$89.30	$89.30	0
2023-01-05	$89.30	$89.30	$89.30	$89.30	$89.30	0
2023-01-04	$89.30	$89.30	$89.30	$89.30	$89.30	45
2023-01-03	$89.96	$89.96	$89.30	$89.30	$89.30	2,211
2022-12-30	$90.00	$90.00	$90.00	$90.00	$90.00	0
2022-12-29	$90.00	$90.00	$90.00	$90.00	$90.00	0
2022-12-28	$90.00	$90.00	$90.00	$90.00	$90.00	0
2022-12-27	$90.00	$90.00	$90.00	$90.00	$90.00	958
2022-12-23	$89.82	$89.82	$89.82	$89.82	$89.82	171
2022-12-22	$89.92	$89.92	$89.92	$89.92	$89.92	0
2022-12-21	$89.92	$89.92	$89.92	$89.92	$89.92	0
2022-12-20	$89.92	$89.92	$89.92	$89.92	$89.92	0
2022-12-19	$89.92	$89.92	$89.92	$89.92	$89.92	1,104
2022-12-16	$90.68	$90.68	$90.68	$90.68	$90.68	0
2022-12-15	$90.68	$90.68	$90.68	$90.68	$90.68	0
2022-12-14	$90.68	$90.68	$90.68	$90.68	$90.68	0
2022-12-13	$90.68	$90.68	$90.68	$90.68	$90.68	0
2022-12-12	$90.68	$90.68	$90.68	$90.68	$90.68	2,035
2022-12-09	$90.79	$90.79	$90.79	$90.79	$90.79	0
2022-12-08	$90.79	$90.79	$90.79	$90.79	$90.79	5
2022-12-07	$90.79	$90.79	$90.79	$90.79	$90.79	0
2022-12-06	$90.79	$90.79	$90.79	$90.79	$90.79	0
2022-12-05	$90.79	$90.79	$90.79	$90.79	$90.79	0
2022-12-02	$90.79	$90.79	$90.79	$90.79	$90.79	0
2022-12-01	$90.79	$90.79	$90.79	$90.79	$90.79	1,589
2022-11-30	$89.38	$89.38	$89.38	$89.38	$89.38	4,420
2022-11-29	$89.47	$89.47	$89.47	$89.47	$89.47	110
2022-11-28	$89.00	$89.00	$89.00	$89.00	$89.00	350
2022-11-25	$90.19	$90.19	$90.19	$90.19	$90.19	0
2022-11-23	$90.19	$90.19	$90.19	$90.19	$90.19	0
2022-11-22	$90.19	$90.19	$90.19	$90.19	$90.19	0
2022-11-21	$90.19	$90.19	$90.19	$90.19	$90.19	0
2022-11-18	$90.19	$90.19	$90.19	$90.19	$90.19	0
2022-11-17	$90.19	$90.19	$90.19	$90.19	$90.19	0
2022-11-16	$90.19	$90.19	$90.19	$90.19	$88.02	0
2022-11-15	$90.19	$90.19	$90.19	$90.19	$88.02	0
2022-11-14	$90.19	$90.19	$90.19	$90.19	$88.02	0
2022-11-11	$90.19	$90.19	$90.19	$90.19	$88.02	0
2022-11-10	$90.19	$90.19	$90.19	$90.19	$88.02	0
2022-11-09	$90.19	$90.19	$90.19	$90.19	$90.19	0
2022-11-08	$90.19	$90.19	$90.19	$90.19	$90.19	0
2022-11-07	$90.19	$90.19	$90.19	$90.19	$90.19	0
2022-11-04	$90.19	$90.19	$90.19	$90.19	$90.19	381
2022-11-03	$90.40	$90.40	$90.40	$90.40	$90.40	0
2022-11-02	$90.40	$90.40	$90.40	$90.40	$90.40	0
2022-11-01	$90.40	$90.40	$90.40	$90.40	$90.40	16,931
2022-10-31	$90.65	$90.65	$90.54	$90.54	$90.54	1,750
2022-10-28	$90.00	$90.00	$90.00	$90.00	$90.00	0
2022-10-27	$90.00	$90.00	$90.00	$90.00	$90.00	600
2022-10-26	$90.00	$90.00	$90.00	$90.00	$90.00	2,003
2022-10-25	$89.00	$89.00	$89.00	$89.00	$89.00	0
2022-10-24	$89.00	$89.00	$89.00	$89.00	$89.00	0
2022-10-21	$89.00	$89.00	$89.00	$89.00	$89.00	900
2022-10-20	$88.55	$88.55	$88.55	$88.55	$88.55	1,662
2022-10-19	$88.60	$88.60	$88.60	$88.60	$88.60	0
2022-10-18	$88.60	$88.60	$88.60	$88.60	$88.60	300
2022-10-17	$88.35	$88.35	$88.30	$88.30	$88.30	683
2022-10-14	$87.96	$87.96	$87.60	$87.60	$87.60	1,777
2022-10-13	$87.86	$87.86	$87.86	$87.86	$87.86	0
2022-10-12	$87.86	$87.86	$87.86	$87.86	$87.86	57
2022-10-11	$87.86	$87.86	$87.86	$87.86	$87.86	0
2022-10-10	$87.86	$87.86	$87.86	$87.86	$87.86	2,234
2022-10-07	$89.34	$89.34	$89.34	$89.34	$89.34	0
2022-10-06	$89.34	$89.34	$89.34	$89.34	$89.34	913
2022-10-05	$89.34	$89.34	$89.34	$89.34	$89.34	1,110
2022-10-04	$89.50	$89.50	$89.25	$89.25	$89.25	450
2022-10-03	$88.16	$88.16	$88.16	$88.16	$88.16	1,048
2022-09-30	$87.50	$87.50	$87.50	$87.50	$87.50	0
2022-09-29	$87.50	$87.50	$87.50	$87.50	$87.50	225
2022-09-28	$88.04	$88.04	$88.04	$88.04	$88.04	0
2022-09-27	$88.04	$88.04	$88.04	$88.04	$88.04	0
2022-09-26	$88.04	$88.04	$88.04	$88.04	$88.04	0
2022-09-23	$88.09	$88.09	$88.03	$88.04	$88.04	9,738
2022-09-22	$92.24	$92.24	$92.24	$92.24	$92.24	0
2022-09-21	$92.24	$92.24	$92.24	$92.24	$92.24	96
2022-09-20	$92.24	$92.24	$92.24	$92.24	$92.24	0
2022-09-19	$92.24	$92.24	$92.24	$92.24	$92.24	0
2022-09-16	$92.24	$92.24	$92.24	$92.24	$92.24	0
2022-09-15	$92.24	$92.24	$92.24	$92.24	$92.24	0
2022-09-14	$92.24	$92.24	$92.24	$92.24	$92.24	0
2022-09-13	$92.24	$92.24	$92.24	$92.24	$92.24	0
2022-09-12	$92.24	$92.24	$92.24	$92.24	$92.24	96
2022-09-09	$92.24	$92.24	$92.24	$92.24	$92.24	270
2022-09-08	$90.95	$91.91	$90.95	$91.91	$91.91	1,298
2022-09-07	$90.07	$90.07	$90.07	$90.07	$90.07	0
2022-09-06	$90.07	$90.07	$90.07	$90.07	$90.07	1,580
2022-09-02	$89.84	$89.84	$89.84	$89.84	$89.84	407
2022-09-01	$89.84	$89.84	$89.84	$89.84	$89.84	15,700
2022-08-31	$93.45	$93.45	$93.45	$93.45	$93.45	0
2022-08-30	$93.45	$93.45	$93.45	$93.45	$93.45	0
2022-08-29	$93.45	$93.45	$93.45	$93.45	$93.45	0
2022-08-26	$93.45	$93.45	$93.45	$93.45	$93.45	0
2022-08-25	$93.45	$93.45	$93.45	$93.45	$93.45	0
2022-08-24	$93.45	$93.45	$93.45	$93.45	$93.45	0
2022-08-23	$93.45	$93.45	$93.45	$93.45	$93.45	0
2022-08-22	$93.45	$93.45	$93.45	$93.45	$93.45	0
2022-08-19	$93.45	$93.45	$93.45	$93.45	$93.45	69
2022-08-18	$93.45	$93.45	$93.45	$93.45	$93.45	537
2022-08-17	$94.19	$94.19	$94.19	$94.19	$94.19	0
2022-08-16	$94.19	$94.19	$94.19	$94.19	$94.19	97
2022-08-15	$94.19	$94.19	$94.19	$94.19	$94.19	9
2022-08-12	$94.19	$94.19	$94.19	$94.19	$94.19	968
2022-08-11	$94.00	$94.00	$94.00	$94.00	$94.00	0
2022-08-10	$94.00	$94.00	$94.00	$94.00	$94.00	1,070
2022-08-09	$93.70	$93.70	$93.70	$93.70	$93.70	4,800
2022-08-08	$93.70	$93.70	$93.70	$93.70	$93.70	0
2022-08-05	$93.70	$93.70	$93.70	$93.70	$93.70	0
2022-08-04	$93.70	$93.70	$93.70	$93.70	$93.70	0
2022-08-03	$93.70	$93.70	$93.70	$93.70	$93.70	810
2022-08-02	$92.55	$92.55	$92.55	$92.55	$92.55	0
2022-08-01	$92.55	$92.55	$92.55	$92.55	$92.55	0
2022-07-29	$92.55	$92.55	$92.55	$92.55	$92.55	0
2022-07-28	$92.55	$92.55	$92.55	$92.55	$92.55	0
2022-07-27	$92.55	$92.55	$92.55	$92.55	$92.55	69
2022-07-26	$92.55	$92.55	$92.55	$92.55	$92.55	0
2022-07-25	$92.55	$92.55	$92.55	$92.55	$92.55	25
2022-07-22	$92.55	$92.55	$92.55	$92.55	$92.55	0
2022-07-21	$92.55	$92.55	$92.55	$92.55	$92.55	200
2022-07-20	$89.65	$89.65	$89.65	$89.65	$89.65	0
2022-07-19	$89.65	$89.65	$89.65	$89.65	$89.65	0
2022-07-18	$89.65	$89.65	$89.65	$89.65	$89.65	0
2022-07-15	$89.65	$89.65	$89.65	$89.65	$89.65	0
2022-07-14	$89.65	$89.65	$89.65	$89.65	$89.65	0
2022-07-13	$89.65	$89.65	$89.65	$89.65	$89.65	0
2022-07-12	$89.65	$89.65	$89.65	$89.65	$89.65	0
2022-07-11	$89.65	$89.65	$89.65	$89.65	$89.65	197
2022-07-08	$89.01	$89.01	$89.01	$89.01	$89.01	0
2022-07-07	$89.01	$89.01	$89.01	$89.01	$89.01	14,155
2022-07-06	$89.01	$89.01	$89.01	$89.01	$89.01	0
2022-07-05	$89.01	$89.01	$89.01	$89.01	$89.01	17
2022-07-01	$89.01	$89.01	$89.01	$89.01	$89.01	15,857
2022-06-30	$89.19	$89.19	$89.19	$89.19	$89.19	0
2022-06-29	$89.19	$89.19	$89.19	$89.19	$89.19	0
2022-06-28	$89.19	$89.19	$89.19	$89.19	$89.19	1,550
2022-06-27	$88.75	$88.75	$88.75	$88.75	$88.75	0
2022-06-24	$88.75	$88.75	$88.75	$88.75	$88.75	0
2022-06-23	$88.75	$88.75	$88.75	$88.75	$88.75	0
2022-06-22	$88.75	$88.75	$88.75	$88.75	$88.75	0
2022-06-21	$88.75	$88.75	$88.75	$88.75	$88.75	0
2022-06-17	$88.75	$88.75	$88.75	$88.75	$88.75	1,585
2022-06-16	$87.50	$87.50	$87.25	$87.25	$87.25	806
2022-06-15	$88.80	$88.80	$88.80	$88.80	$88.80	3,130
2022-06-14	$92.77	$92.77	$92.77	$92.77	$92.77	61
2022-06-13	$92.77	$92.77	$92.77	$92.77	$92.77	0
2022-06-10	$92.77	$92.77	$92.77	$92.77	$92.77	0
2022-06-09	$92.77	$92.77	$92.77	$92.77	$92.77	0
2022-06-08	$92.77	$92.77	$92.77	$92.77	$92.77	125
2022-06-07	$92.60	$92.60	$92.60	$92.60	$92.60	0
2022-06-06	$92.60	$92.60	$92.60	$92.60	$92.60	165
2022-06-03	$94.59	$94.59	$94.59	$94.59	$94.59	53
2022-06-02	$94.59	$94.59	$94.59	$94.59	$94.59	0
2022-06-01	$94.53	$94.59	$94.53	$94.59	$94.59	2,345
2022-05-31	$94.20	$94.20	$94.20	$94.20	$94.20	0
2022-05-27	$94.20	$94.20	$94.20	$94.20	$94.20	0
2022-05-26	$94.20	$94.20	$94.20	$94.20	$94.20	100
2022-05-25	$91.53	$91.53	$91.53	$91.53	$91.53	0
2022-05-24	$91.53	$91.53	$91.53	$91.53	$91.53	550
2022-05-23	$90.80	$90.80	$90.80	$90.80	$90.80	0
2022-05-20	$90.80	$90.80	$90.80	$90.80	$90.80	22
2022-05-19	$90.80	$90.80	$90.80	$90.80	$90.80	1,719
2022-05-18	$90.99	$90.99	$90.99	$90.99	$90.99	2,051
2022-05-17	$90.99	$90.99	$90.99	$90.99	$90.99	319
2022-05-16	$90.77	$90.77	$90.77	$90.77	$90.77	0
2022-05-13	$90.77	$90.77	$90.77	$90.77	$90.77	1,110
2022-05-12	$90.77	$90.77	$90.77	$90.77	$90.77	103
2022-05-11	$93.25	$93.25	$93.25	$93.25	$91.18	610
2022-05-10	$96.07	$96.07	$96.07	$96.07	$93.93	0
2022-05-09	$96.07	$96.07	$96.07	$96.07	$93.93	0
2022-05-06	$96.07	$96.07	$96.07	$96.07	$93.93	0
2022-05-05	$96.07	$96.07	$96.07	$96.07	$93.93	64
2022-05-04	$96.07	$96.07	$96.07	$96.07	$93.93	525
2022-05-03	$95.04	$95.04	$95.02	$95.02	$92.90	790
2022-05-02	$94.41	$94.41	$94.41	$94.41	$92.31	14,893
2022-04-29	$95.34	$95.34	$95.34	$95.34	$93.22	4
2022-04-28	$95.34	$95.34	$95.34	$95.34	$93.22	0
2022-04-27	$95.34	$95.34	$95.34	$95.34	$93.22	0
2022-04-26	$95.34	$95.34	$95.34	$95.34	$93.22	0
2022-04-25	$96.58	$96.58	$96.58	$96.58	$94.43	14
2022-04-22	$96.58	$96.58	$96.58	$96.58	$94.43	0
2022-04-21	$96.58	$96.58	$96.58	$96.58	$94.43	14
2022-04-20	$96.58	$96.58	$96.58	$96.58	$94.43	1,000
2022-04-19	$96.16	$96.16	$96.00	$96.00	$93.87	2,965
2022-04-18	$96.55	$96.55	$96.55	$96.55	$94.40	810
2022-04-14	$97.10	$97.10	$97.10	$97.10	$94.94	11
2022-04-13	$96.63	$97.10	$96.63	$97.10	$94.94	1,027
2022-04-12	$96.98	$96.98	$96.98	$96.98	$94.82	745
2022-04-11	$98.65	$98.65	$98.65	$98.65	$96.46	0
2022-04-08	$98.65	$98.65	$98.65	$98.65	$96.46	0
2022-04-07	$98.65	$98.65	$98.65	$98.65	$96.46	87
2022-04-06	$98.65	$98.65	$98.65	$98.65	$96.46	0
2022-04-05	$98.65	$98.65	$98.65	$98.65	$96.46	0
2022-04-04	$98.65	$98.65	$98.65	$98.65	$96.46	0
2022-04-01	$98.65	$98.65	$98.65	$98.65	$96.46	0
2022-03-31	$98.65	$98.65	$98.65	$98.65	$96.46	510
2022-03-30	$97.65	$97.65	$97.65	$97.65	$95.48	0
2022-03-29	$97.65	$97.65	$97.65	$97.65	$95.48	87
2022-03-28	$97.65	$97.65	$97.65	$97.65	$95.48	35
2022-03-25	$97.65	$97.65	$97.65	$97.65	$95.48	0
2022-03-24	$97.65	$97.65	$97.65	$97.65	$95.48	0
2022-03-23	$97.69	$97.69	$97.65	$97.65	$95.48	1,263
2022-03-22	$97.85	$97.85	$97.85	$97.85	$95.67	44
2022-03-21	$97.85	$97.85	$97.85	$97.85	$95.67	486
2022-03-18	$97.85	$97.85	$97.85	$97.85	$95.67	0
2022-03-17	$97.85	$97.85	$97.85	$97.85	$95.67	486
2022-03-16	$97.90	$97.90	$97.90	$97.90	$95.72	184
2022-03-15	$97.00	$97.00	$97.00	$97.00	$94.84	195
2022-03-14	$97.68	$97.68	$97.68	$97.68	$95.51	4,105
2022-03-11	$97.68	$97.68	$97.68	$97.68	$95.51	2
2022-03-10	$97.68	$97.68	$97.68	$97.68	$95.51	0
2022-03-09	$97.68	$97.68	$97.68	$97.68	$95.51	0
2022-03-08	$97.68	$97.68	$97.68	$97.68	$95.51	680
2022-03-07	$98.70	$98.70	$98.70	$98.70	$96.51	160
2022-03-04	$99.49	$99.49	$99.49	$99.49	$97.28	0
2022-03-03	$99.49	$99.49	$99.49	$99.49	$97.28	323
2022-03-02	$98.99	$98.99	$98.91	$98.91	$96.71	2,060
2022-03-01	$99.42	$99.42	$99.42	$99.42	$97.21	5,136
2022-02-28	$99.04	$99.04	$99.04	$99.04	$96.84	0
2022-02-25	$99.30	$99.30	$99.04	$99.04	$96.84	3,880
2022-02-24	$98.34	$98.34	$98.34	$98.34	$96.15	0
2022-02-23	$98.34	$98.34	$98.34	$98.34	$96.15	1,085
2022-02-22	$98.44	$98.44	$98.44	$98.44	$96.25	0
2022-02-18	$98.44	$98.44	$98.44	$98.44	$96.25	700
2022-02-17	$98.80	$98.80	$98.55	$98.55	$96.36	741
2022-02-16	$98.84	$98.84	$98.84	$98.84	$96.64	0
2022-02-15	$98.84	$98.84	$98.84	$98.84	$96.64	7
2022-02-14	$98.84	$98.84	$98.84	$98.84	$96.64	0
2022-02-11	$98.84	$98.84	$98.84	$98.84	$96.64	2,000
2022-02-10	$99.28	$99.39	$99.28	$99.39	$97.18	1,200
2022-02-09	$99.75	$99.75	$99.75	$99.75	$97.53	1,440
2022-02-08	$100.00	$100.00	$100.00	$100.00	$97.78	0
2022-02-07	$100.00	$100.00	$100.00	$100.00	$97.78	0
2022-02-04	$100.00	$100.00	$100.00	$100.00	$97.78	10
2022-02-03	$100.00	$100.00	$100.00	$100.00	$97.78	100
2022-02-02	$100.10	$100.10	$100.10	$100.10	$97.87	68
2022-02-01	$100.10	$100.10	$100.10	$100.10	$97.87	78
2022-01-31	$100.10	$100.10	$100.10	$100.10	$97.87	2,948
2022-01-28	$99.64	$99.64	$99.64	$99.64	$97.42	188
2022-01-27	$100.75	$100.75	$100.75	$100.75	$98.51	0
2022-01-26	$100.75	$100.75	$100.75	$100.75	$98.51	291
2022-01-25	$100.24	$100.24	$100.24	$100.24	$98.01	910
2022-01-24	$100.87	$100.87	$100.87	$100.87	$98.63	9
2022-01-21	$100.87	$100.87	$100.87	$100.87	$98.63	1,200
2022-01-20	$101.59	$101.59	$101.59	$101.59	$99.34	140
2022-01-19	$102.18	$102.18	$102.18	$102.18	$99.91	1,200
2022-01-18	$102.18	$102.18	$102.18	$102.18	$99.91	1,200
2022-01-14	$102.18	$102.18	$102.18	$102.18	$99.91	471
2022-01-13	$102.18	$102.18	$102.18	$102.18	$99.91	17
2022-01-12	$102.18	$102.18	$102.18	$102.18	$99.91	1,960
2022-01-11	$101.40	$101.40	$101.40	$101.40	$99.15	2,915
2022-01-10	$101.40	$101.40	$101.40	$101.40	$99.15	0
2022-01-07	$101.40	$101.40	$101.40	$101.40	$99.15	2,915
2022-01-06	$101.70	$102.05	$101.70	$102.05	$99.78	2,095
2022-01-05	$102.33	$102.36	$102.32	$102.36	$100.08	8,552
2022-01-04	$102.70	$102.70	$102.70	$102.70	$100.42	913
2022-01-03	$102.50	$102.50	$102.50	$102.50	$100.22	0
2021-12-31	$102.50	$102.50	$102.50	$102.50	$100.22	0
2021-12-30	$102.50	$102.50	$102.50	$102.50	$100.22	0
2021-12-29	$102.50	$102.50	$102.50	$102.50	$100.22	0
2021-12-28	$102.50	$102.50	$102.50	$102.50	$100.22	0
2021-12-27	$102.50	$102.50	$102.50	$102.50	$100.22	0
2021-12-23	$102.50	$102.50	$102.50	$102.50	$100.22	2,445
2021-12-22	$102.42	$102.42	$102.42	$102.42	$100.14	31,449
2021-12-21	$101.92	$101.92	$101.92	$101.92	$99.65	0
2021-12-20	$101.92	$101.92	$101.92	$101.92	$99.65	1,495
2021-12-17	$102.00	$102.00	$102.00	$102.00	$99.73	0
2021-12-16	$102.00	$102.00	$102.00	$102.00	$99.73	2,519
2021-12-15	$101.75	$101.75	$101.75	$101.75	$99.49	750
2021-12-14	$101.70	$101.70	$101.70	$101.70	$99.44	0
2021-12-13	$101.70	$101.70	$101.70	$101.70	$99.44	0
2021-12-10	$101.70	$101.70	$101.70	$101.70	$99.44	452
2021-12-09	$102.21	$102.21	$102.21	$102.21	$99.94	1,456
2021-12-08	$102.30	$102.30	$102.20	$102.20	$99.93	1,790
2021-12-07	$102.37	$102.37	$102.37	$102.37	$100.09	3,555
2021-12-06	$101.43	$101.43	$101.43	$101.43	$99.18	0
2021-12-03	$101.66	$101.66	$101.43	$101.43	$99.18	450
2021-12-02	$101.04	$101.25	$100.98	$101.25	$99.00	7,806
2021-12-01	$101.35	$101.35	$101.35	$101.35	$99.10	7,911
2021-11-30	$100.73	$100.73	$100.73	$100.73	$98.49	0
2021-11-29	$100.73	$100.73	$100.73	$100.73	$98.49	270
2021-11-26	$100.33	$100.33	$100.33	$100.33	$98.10	370
2021-11-24	$102.55	$102.55	$102.55	$102.55	$100.27	0
2021-11-23	$102.55	$102.55	$102.55	$102.55	$100.27	19
2021-11-22	$102.55	$102.55	$102.55	$102.55	$100.27	0
2021-11-19	$102.55	$102.55	$102.55	$102.55	$100.27	44
2021-11-18	$102.18	$102.55	$102.16	$102.55	$100.27	5,514
2021-11-17	$102.40	$102.50	$102.40	$102.50	$100.22	435
2021-11-16	$101.97	$101.97	$101.95	$101.95	$99.68	1,296
2021-11-15	$102.40	$102.40	$102.40	$102.40	$100.12	0
2021-11-12	$102.40	$102.40	$102.40	$102.40	$100.12	0
2021-11-11	$102.40	$102.40	$102.40	$102.40	$100.12	1,437
2021-11-10	$104.57	$104.57	$104.57	$104.57	$100.21	139,500
2021-11-09	$104.55	$104.55	$104.55	$104.55	$100.19	287,428
2021-11-08	$104.55	$104.55	$104.55	$104.55	$100.19	0
2021-11-05	$104.55	$104.55	$104.55	$104.55	$100.19	0
2021-11-04	$104.55	$104.55	$104.55	$104.55	$100.19	287,428
2021-11-03	$104.30	$104.30	$104.30	$104.30	$99.95	0
2021-11-02	$104.45	$104.45	$103.96	$104.30	$99.95	2,620
2021-11-01	$104.30	$104.30	$104.30	$104.30	$99.95	0
2021-10-29	$104.30	$104.30	$104.30	$104.30	$99.95	7
2021-10-28	$104.30	$104.30	$104.30	$104.30	$99.95	382
2021-10-27	$104.75	$104.75	$104.75	$104.75	$100.38	0
2021-10-26	$104.75	$104.75	$104.75	$104.75	$100.38	50
2021-10-25	$104.75	$104.75	$104.75	$104.75	$100.38	10
2021-10-22	$104.75	$104.75	$104.75	$104.75	$100.38	5
2021-10-21	$104.75	$104.75	$104.75	$104.75	$100.38	0
2021-10-20	$104.75	$104.75	$104.75	$104.75	$100.38	132
2021-10-19	$104.14	$104.14	$104.14	$104.14	$99.80	0
2021-10-18	$104.14	$104.14	$104.14	$104.14	$99.80	0
2021-10-15	$104.14	$104.14	$104.14	$104.14	$99.80	0
2021-10-14	$104.14	$104.14	$104.14	$104.14	$99.80	0
2021-10-13	$104.14	$104.14	$104.14	$104.14	$99.80	12
2021-10-12	$104.14	$104.14	$104.14	$104.14	$99.80	0
2021-10-11	$104.14	$104.14	$104.14	$104.14	$99.80	0
2021-10-08	$104.14	$104.14	$104.14	$104.14	$99.80	3,393
2021-10-07	$104.43	$104.43	$104.43	$104.43	$100.07	0
2021-10-06	$104.43	$104.43	$104.43	$104.43	$100.07	12
2021-10-05	$104.43	$104.43	$104.43	$104.43	$100.07	95
2021-10-04	$104.43	$104.43	$104.43	$104.43	$100.07	103
2021-10-01	$104.43	$104.43	$104.43	$104.43	$100.07	59
2021-09-30	$104.43	$104.43	$104.43	$104.43	$100.07	8,382
2021-09-29	$104.54	$104.56	$104.54	$104.56	$100.20	9,668
2021-09-28	$104.74	$104.74	$104.74	$104.74	$100.37	0
2021-09-27	$104.74	$104.74	$104.74	$104.74	$100.37	9,696
2021-09-24	$104.85	$104.85	$104.85	$104.85	$100.47	3
2021-09-23	$104.85	$104.85	$104.85	$104.85	$100.47	0
2021-09-22	$104.85	$104.85	$104.85	$104.85	$100.47	1,148
2021-09-21	$104.66	$104.66	$104.66	$104.66	$100.29	3,696
2021-09-20	$104.67	$104.67	$104.66	$104.66	$100.29	650
2021-09-17	$105.10	$105.10	$105.10	$105.10	$100.71	420
2021-09-16	$105.05	$105.05	$105.05	$105.05	$100.67	42
2021-09-15	$105.10	$105.10	$105.05	$105.05	$100.67	1,250
2021-09-14	$104.88	$104.88	$104.88	$104.88	$100.51	0
2021-09-13	$104.88	$104.88	$104.88	$104.88	$100.51	0
2021-09-10	$104.88	$104.88	$104.88	$104.88	$100.51	0
2021-09-09	$104.88	$104.88	$104.88	$104.88	$100.51	301
2021-09-08	$104.64	$104.71	$104.64	$104.71	$100.34	1,998
2021-09-07	$104.76	$104.76	$104.76	$104.76	$100.39	16,073
2021-09-03	$104.72	$104.72	$104.72	$104.72	$100.35	520
2021-09-02	$104.35	$104.35	$104.35	$104.35	$99.99	1
2021-09-01	$104.35	$104.35	$104.35	$104.35	$99.99	978
2021-08-31	$104.69	$104.71	$104.69	$104.69	$100.32	1,940
2021-08-30	$104.60	$104.60	$104.60	$104.60	$100.23	165
2021-08-27	$104.31	$104.31	$104.00	$104.00	$99.66	618
2021-08-26	$104.25	$104.25	$104.25	$104.25	$99.90	0
2021-08-25	$104.25	$104.25	$104.25	$104.25	$99.90	100
2021-08-24	$104.02	$104.02	$104.02	$104.02	$99.68	3,512
2021-08-23	$103.57	$103.57	$103.57	$103.57	$99.25	0
2021-08-20	$103.57	$103.57	$103.57	$103.57	$99.25	5
2021-08-19	$103.61	$103.61	$103.57	$103.57	$99.25	692
2021-08-18	$103.40	$103.40	$103.40	$103.40	$99.08	0
2021-08-17	$103.85	$103.85	$103.40	$103.40	$99.08	1,028
2021-08-16	$103.56	$103.56	$103.56	$103.56	$99.23	0
2021-08-13	$103.56	$103.56	$103.56	$103.56	$99.23	6,830
2021-08-12	$103.56	$103.56	$103.56	$103.56	$99.23	0
2021-08-11	$103.48	$103.56	$103.48	$103.56	$99.23	6,830
2021-08-10	$103.75	$103.75	$103.75	$103.75	$99.42	176
2021-08-09	$103.50	$103.50	$103.50	$103.50	$99.18	70
2021-08-06	$103.50	$103.50	$103.50	$103.50	$99.18	0
2021-08-05	$103.50	$103.50	$103.50	$103.50	$99.18	20
2021-08-04	$103.50	$103.50	$103.50	$103.50	$99.18	0
2021-08-03	$103.50	$103.50	$103.50	$103.50	$99.18	0
2021-08-02	$104.09	$104.09	$103.50	$103.50	$99.18	11,055
2021-07-30	$103.79	$103.79	$103.79	$103.79	$99.46	20
2021-07-29	$103.79	$103.79	$103.79	$103.79	$99.46	13
2021-07-28	$103.91	$103.92	$103.79	$103.79	$99.46	3,539
2021-07-27	$103.84	$103.84	$103.84	$103.84	$99.51	484
2021-07-26	$103.25	$103.25	$103.25	$103.25	$98.94	0
2021-07-23	$103.25	$103.25	$103.25	$103.25	$98.94	0
2021-07-22	$103.25	$103.25	$103.25	$103.25	$98.94	0
2021-07-21	$103.25	$103.25	$103.25	$103.25	$98.94	720
2021-07-20	$103.90	$103.90	$103.90	$103.90	$99.56	0
2021-07-19	$103.90	$103.90	$103.90	$103.90	$99.56	6
2021-07-16	$103.85	$103.90	$103.85	$103.90	$99.56	962
2021-07-15	$103.75	$103.75	$103.75	$103.75	$99.42	144
2021-07-14	$103.88	$103.88	$103.88	$103.88	$99.54	282
2021-07-13	$104.15	$104.15	$104.15	$104.15	$99.81	0
2021-07-12	$104.15	$104.15	$104.15	$104.15	$99.81	250
2021-07-09	$104.16	$104.16	$104.16	$104.16	$99.81	0
2021-07-08	$104.16	$104.16	$104.16	$104.16	$99.81	0
2021-07-07	$104.16	$104.16	$104.16	$104.16	$99.81	0
2021-07-06	$104.16	$104.16	$104.16	$104.16	$99.81	0
2021-07-02	$104.04	$104.16	$104.04	$104.16	$99.81	668
2021-07-01	$103.65	$103.65	$103.65	$103.65	$99.32	55
2021-06-30	$103.10	$103.65	$103.10	$103.65	$99.32	2,792
2021-06-29	$103.45	$103.45	$103.45	$103.45	$99.13	0
2021-06-28	$103.45	$103.45	$103.45	$103.45	$99.13	0
2021-06-25	$103.45	$103.45	$103.45	$103.45	$99.13	5
2021-06-24	$103.45	$103.45	$103.45	$103.45	$99.13	0
2021-06-23	$103.45	$103.45	$103.45	$103.45	$99.13	1,440
2021-06-22	$102.70	$102.70	$102.70	$102.70	$98.41	33
2021-06-21	$102.70	$102.70	$102.70	$102.70	$98.41	0
2021-06-18	$102.70	$102.70	$102.70	$102.70	$98.41	0
2021-06-17	$103.01	$103.01	$102.70	$102.70	$98.41	630
2021-06-16	$103.05	$103.19	$103.05	$103.19	$98.88	8,368
2021-06-15	$103.08	$103.35	$103.08	$103.35	$99.04	2,283
2021-06-14	$102.50	$102.50	$102.50	$102.50	$98.22	643
2021-06-11	$102.50	$102.50	$102.50	$102.50	$98.22	0
2021-06-10	$102.50	$102.50	$102.50	$102.50	$98.22	0
2021-06-09	$102.50	$102.50	$102.50	$102.50	$98.22	0
2021-06-08	$102.50	$102.50	$102.50	$102.50	$98.22	0
2021-06-07	$102.50	$102.50	$102.50	$102.50	$98.22	495
2021-06-04	$102.20	$102.20	$102.20	$102.20	$97.93	5,300
2021-06-03	$102.20	$102.20	$102.20	$102.20	$97.93	0
2021-06-02	$102.20	$102.20	$102.20	$102.20	$97.93	110
2021-06-01	$102.67	$102.67	$102.67	$102.67	$98.39	0
2021-05-28	$102.67	$102.67	$102.67	$102.67	$98.39	490
2021-05-27	$101.91	$101.91	$101.91	$101.91	$97.66	0
2021-05-26	$101.91	$101.91	$101.91	$101.91	$97.66	0
2021-05-25	$101.91	$101.91	$101.91	$101.91	$97.66	0
2021-05-24	$101.91	$101.91	$101.91	$101.91	$97.66	14
2021-05-21	$101.91	$101.91	$101.91	$101.91	$97.66	0
2021-05-20	$101.91	$101.91	$101.91	$101.91	$97.66	132
2021-05-19	$101.65	$101.91	$101.65	$101.91	$97.66	17,792
2021-05-18	$102.39	$102.39	$102.39	$102.39	$98.12	6
2021-05-17	$102.39	$102.39	$102.39	$102.39	$98.12	6,200
2021-05-14	$102.28	$102.28	$102.28	$102.28	$98.01	2,958
2021-05-13	$104.50	$104.50	$104.50	$104.50	$100.14	76
2021-05-12	$104.50	$104.50	$104.50	$104.50	$100.14	0
2021-05-11	$104.50	$104.50	$104.50	$104.50	$100.14	0
2021-05-10	$104.50	$104.50	$104.50	$104.50	$100.14	0
2021-05-07	$104.50	$104.50	$104.50	$104.50	$100.14	100
2021-05-06	$104.50	$104.50	$104.50	$104.50	$100.14	49
2021-05-05	$104.41	$104.50	$104.41	$104.50	$100.14	1,024
2021-05-04	$104.54	$104.54	$104.54	$104.54	$100.18	400
2021-05-03	$105.05	$105.05	$105.05	$105.05	$100.67	460
2021-04-30	$104.25	$104.25	$104.25	$104.25	$99.90	697
2021-04-29	$104.83	$104.83	$104.83	$104.83	$100.46	815
2021-04-28	$104.57	$104.57	$104.57	$104.57	$100.21	469
2021-04-27	$104.40	$104.40	$104.40	$104.40	$100.04	0
2021-04-26	$104.40	$104.40	$104.40	$104.40	$100.04	0
2021-04-23	$104.40	$104.40	$104.40	$104.40	$100.04	0
2021-04-22	$104.40	$104.40	$104.40	$104.40	$100.04	0
2021-04-21	$104.40	$104.40	$104.40	$104.40	$100.04	3,585
2021-04-20	$103.50	$103.50	$103.50	$103.50	$99.18	43
2021-04-19	$103.50	$103.50	$103.50	$103.50	$99.18	42
2021-04-16	$103.50	$103.50	$103.50	$103.50	$99.18	11
2021-04-15	$97.14	$103.50	$97.14	$103.50	$99.18	425
2021-04-14	$103.90	$103.90	$103.90	$103.90	$99.56	11
2021-04-13	$104.10	$104.10	$103.90	$103.90	$99.56	880
2021-04-12	$103.00	$103.00	$103.00	$103.00	$98.70	193
2021-04-09	$104.43	$104.43	$103.95	$103.95	$99.61	1,416
2021-04-08	$103.90	$103.90	$103.90	$103.90	$99.56	0
2021-04-07	$103.90	$103.90	$103.90	$103.90	$99.56	1
2021-04-06	$104.16	$104.46	$103.90	$103.90	$99.56	1,930
2021-04-05	$116.47	$116.47	$116.47	$116.47	$111.61	210
2021-04-01	$103.70	$103.70	$103.70	$103.70	$99.37	180
2021-03-31	$103.59	$103.59	$103.59	$103.59	$99.27	0
2021-03-30	$103.59	$103.59	$103.59	$103.59	$99.27	0
2021-03-29	$103.59	$103.59	$103.59	$103.59	$99.27	4,712
2021-03-26	$103.25	$103.25	$103.25	$103.25	$98.94	124
2021-03-25	$103.25	$103.25	$103.25	$103.25	$98.94	950
2021-03-24	$103.26	$104.00	$103.26	$103.75	$99.42	1,822
2021-03-23	$102.75	$102.75	$102.75	$102.75	$98.46	4
2021-03-22	$102.75	$102.75	$102.75	$102.75	$98.46	0
2021-03-19	$102.75	$102.75	$102.75	$102.75	$98.46	0
2021-03-18	$102.75	$102.75	$102.75	$102.75	$98.46	0
2021-03-17	$102.75	$102.75	$102.75	$102.75	$98.46	970
2021-03-16	$102.98	$102.98	$102.98	$102.98	$98.68	130
2021-03-15	$103.09	$103.09	$103.09	$103.09	$98.79	0
2021-03-12	$103.09	$103.09	$103.09	$103.09	$98.79	965
2021-03-11	$104.00	$104.00	$104.00	$104.00	$99.66	966
2021-03-10	$104.00	$104.00	$104.00	$104.00	$99.66	1,495
2021-03-09	$104.00	$104.00	$104.00	$104.00	$99.66	30
2021-03-08	$104.00	$104.00	$104.00	$104.00	$99.66	0
2021-03-05	$104.00	$104.00	$104.00	$104.00	$99.66	19
2021-03-04	$103.55	$104.00	$103.55	$104.00	$99.66	2,058
2021-03-03	$103.50	$103.50	$103.50	$103.50	$99.18	0
2021-03-02	$103.20	$104.33	$103.20	$103.50	$99.18	1,773
2021-03-01	$103.39	$103.69	$103.39	$103.69	$99.36	646
2021-02-26	$104.00	$104.00	$104.00	$104.00	$99.66	0
2021-02-25	$104.00	$104.00	$104.00	$104.00	$99.66	0
2021-02-24	$104.00	$104.00	$104.00	$104.00	$99.66	50
2021-02-23	$100.00	$104.00	$100.00	$104.00	$99.66	3,300
2021-02-22	$103.88	$103.88	$103.88	$103.88	$99.54	1,145
2021-02-19	$98.00	$98.00	$98.00	$98.00	$93.91	24
2021-02-18	$98.00	$98.00	$98.00	$98.00	$93.91	0
2021-02-17	$98.00	$98.00	$98.00	$98.00	$93.91	3,056
2021-02-16	$98.00	$98.00	$98.00	$98.00	$93.91	0
2021-02-12	$96.63	$104.28	$96.63	$98.00	$93.91	3,056
2021-02-11	$104.40	$104.40	$104.40	$104.40	$100.04	0
2021-02-10	$104.40	$104.40	$104.40	$104.40	$100.04	0
2021-02-09	$104.28	$104.40	$104.28	$104.32	$99.97	793
2021-02-08	$104.32	$104.32	$104.32	$104.32	$99.97	0
2021-02-05	$104.32	$104.32	$104.32	$104.32	$99.97	793
2021-02-04	$103.91	$103.91	$103.91	$103.91	$99.57	154
2021-02-03	$103.26	$103.26	$103.26	$103.26	$98.95	0
2021-02-02	$103.26	$103.26	$103.26	$103.26	$98.95	0
2021-02-01	$103.18	$103.28	$103.18	$103.26	$98.95	2,321
2021-01-29	$103.90	$103.90	$103.90	$103.90	$99.56	588
2021-01-28	$103.27	$103.27	$103.27	$103.27	$98.96	200
2021-01-27	$103.24	$103.24	$103.24	$103.24	$98.93	0
2021-01-26	$103.24	$103.24	$103.24	$103.24	$98.93	0
2021-01-25	$104.41	$104.41	$103.24	$103.24	$98.93	2,225
2021-01-22	$103.46	$104.00	$103.46	$104.00	$99.66	580
2021-01-21	$102.80	$102.80	$102.80	$102.80	$98.51	956
2021-01-20	$102.80	$102.80	$102.80	$102.80	$98.51	0
2021-01-19	$102.80	$102.80	$102.80	$102.80	$98.51	0
2021-01-15	$102.80	$102.80	$102.80	$102.80	$98.51	0
2021-01-14	$101.50	$101.50	$101.50	$101.50	$97.26	460
2021-01-13	$101.50	$101.50	$101.50	$101.50	$97.26	0
2021-01-12	$102.00	$102.00	$102.00	$102.00	$97.74	44
2021-01-11	$102.00	$102.00	$102.00	$102.00	$97.74	0
2021-01-08	$102.00	$102.00	$102.00	$102.00	$97.74	0
2021-01-07	$102.00	$102.00	$102.00	$102.00	$97.74	0
2021-01-06	$102.00	$102.00	$102.00	$102.00	$97.74	44
2021-01-05	$102.00	$102.00	$102.00	$102.00	$97.74	130
2021-01-04	$102.81	$102.81	$102.00	$102.00	$97.74	1,699
2020-12-31	$101.93	$101.93	$101.93	$101.93	$97.67	1,500
2020-12-30	$101.93	$101.93	$101.93	$101.93	$97.67	0
2020-12-29	$101.93	$101.93	$101.93	$101.93	$97.67	190
2020-12-28	$101.93	$101.93	$101.93	$101.93	$97.67	0
2020-12-24	$101.93	$101.93	$101.93	$101.93	$97.67	0
2020-12-23	$101.93	$101.93	$101.93	$101.93	$97.67	11
2020-12-22	$101.93	$101.93	$101.93	$101.93	$97.67	279
2020-12-21	$101.93	$101.93	$101.93	$101.93	$97.67	535
2020-12-18	$102.36	$102.36	$102.36	$102.36	$98.09	0
2020-12-17	$102.36	$102.36	$102.36	$102.36	$98.09	0
2020-12-16	$102.36	$102.36	$102.36	$102.36	$98.09	0
2020-12-15	$102.36	$102.36	$102.36	$102.36	$98.09	1
2020-12-14	$102.36	$102.36	$102.36	$102.36	$98.09	1,170
2020-12-11	$102.22	$102.22	$102.22	$102.22	$97.95	0
2020-12-10	$102.22	$102.22	$102.22	$102.22	$97.95	290
2020-12-09	$102.14	$102.14	$102.14	$102.14	$97.88	1,472
2020-12-08	$101.90	$101.90	$101.90	$101.90	$97.65	1,500
2020-12-07	$101.61	$101.61	$101.61	$101.61	$97.37	3
2020-12-04	$101.61	$101.61	$101.61	$101.61	$97.37	31
2020-12-03	$101.61	$101.61	$101.61	$101.61	$97.37	29
2020-12-02	$101.61	$101.61	$101.61	$101.61	$97.37	9,945
2020-12-01	$101.40	$101.40	$101.40	$101.40	$97.17	0
2020-11-30	$101.40	$101.40	$101.40	$101.40	$97.17	0
2020-11-27	$101.40	$101.40	$101.40	$101.40	$97.17	5,455
2020-11-25	$101.55	$101.55	$101.55	$101.55	$97.31	0
2020-11-24	$101.21	$101.55	$101.21	$101.55	$97.31	9,197
2020-11-23	$100.95	$100.95	$100.94	$100.94	$96.73	6,050
2020-11-20	$100.99	$100.99	$100.99	$100.99	$96.78	0
2020-11-19	$100.99	$100.99	$100.99	$100.99	$96.78	2,000
2020-11-18	$100.99	$100.99	$100.99	$100.99	$96.78	1,387
2020-11-17	$101.40	$101.40	$101.40	$101.40	$97.17	643
2020-11-16	$101.40	$101.40	$101.40	$101.40	$97.17	300
2020-11-13	$102.40	$102.40	$102.40	$102.40	$98.13	0
2020-11-12	$102.40	$102.40	$102.40	$102.40	$98.13	0
2020-11-11	$102.40	$102.40	$102.40	$102.40	$98.13	14
2020-11-10	$102.40	$102.40	$102.40	$102.40	$98.13	0
2020-11-09	$102.40	$102.40	$102.40	$102.40	$98.13	0
2020-11-06	$102.40	$102.40	$102.40	$102.40	$98.13	0
2020-11-05	$102.70	$102.70	$102.40	$102.40	$98.13	2,031
2020-11-04	$99.74	$99.74	$99.74	$99.74	$95.58	0
2020-11-03	$99.74	$99.74	$99.74	$99.74	$95.58	0
2020-11-02	$99.74	$99.74	$99.74	$99.74	$95.58	0
2020-10-30	$99.74	$99.74	$99.74	$99.74	$95.58	6,734
2020-10-29	$101.32	$101.32	$101.32	$101.32	$97.09	0
2020-10-28	$101.32	$101.32	$101.32	$101.32	$97.09	0
2020-10-27	$101.32	$101.32	$101.32	$101.32	$97.09	0
2020-10-26	$101.32	$101.32	$101.32	$101.32	$97.09	0
2020-10-23	$101.32	$101.32	$101.32	$101.32	$97.09	0
2020-10-22	$101.32	$101.32	$101.32	$101.32	$97.09	0
2020-10-21	$100.94	$101.32	$100.94	$101.32	$97.09	685
2020-10-20	$107.88	$107.88	$107.88	$107.88	$103.38	0
2020-10-19	$107.88	$107.88	$107.88	$107.88	$103.38	265
2020-10-16	$100.91	$100.91	$100.91	$100.91	$96.70	649
2020-10-15	$107.73	$107.73	$107.73	$107.73	$103.23	695
2020-10-14	$101.30	$101.30	$101.30	$101.30	$97.07	0
2020-10-13	$101.55	$101.55	$101.30	$101.30	$97.07	720
2020-10-12	$101.73	$101.77	$101.71	$101.77	$97.52	9,495
2020-10-09	$100.55	$100.55	$100.55	$100.55	$96.35	0
2020-10-08	$100.55	$100.55	$100.55	$100.55	$96.35	1,127
2020-10-07	$100.95	$100.95	$100.73	$100.73	$96.53	2,027
2020-10-06	$98.75	$98.75	$98.75	$98.75	$94.63	52
2020-10-05	$98.75	$98.75	$98.75	$98.75	$94.63	2
2020-10-02	$98.75	$98.75	$98.75	$98.75	$94.63	0
2020-10-01	$98.75	$98.75	$98.75	$98.75	$94.63	0
2020-09-30	$98.75	$98.75	$98.75	$98.75	$94.63	0
2020-09-29	$98.75	$98.75	$98.75	$98.75	$94.63	50
2020-09-28	$98.75	$98.75	$98.75	$98.75	$94.63	150
2020-09-25	$98.96	$98.96	$98.96	$98.96	$94.83	738
2020-09-24	$98.59	$98.70	$98.59	$98.70	$94.58	2,027
2020-09-23	$101.55	$101.55	$101.55	$101.55	$97.31	0
2020-09-22	$101.55	$101.55	$101.55	$101.55	$97.31	0
2020-09-21	$101.55	$101.55	$101.55	$101.55	$97.31	0
2020-09-18	$101.55	$101.55	$101.55	$101.55	$97.31	0
2020-09-17	$101.55	$101.55	$101.55	$101.55	$97.31	0
2020-09-16	$101.55	$101.55	$101.55	$101.55	$97.31	246
2020-09-15	$100.39	$100.39	$100.39	$100.39	$96.20	0
2020-09-14	$100.39	$100.39	$100.39	$100.39	$96.20	0
2020-09-11	$100.39	$100.39	$100.39	$100.39	$96.20	1,991
2020-09-10	$101.75	$101.75	$101.75	$101.75	$97.50	0
2020-09-09	$101.75	$101.75	$101.75	$101.75	$97.50	368
2020-09-08	$100.55	$100.55	$100.07	$100.50	$96.31	3,978
2020-09-04	$100.41	$100.41	$100.41	$100.41	$96.22	1,600
2020-09-03	$101.65	$101.65	$101.65	$101.65	$97.41	105
2020-09-02	$101.62	$101.62	$101.38	$101.38	$97.15	2,537
2020-09-01	$101.26	$101.37	$101.25	$101.25	$97.02	30,363
2020-08-31	$101.05	$101.05	$101.05	$101.05	$96.83	1,000
2020-08-28	$101.24	$101.24	$101.24	$101.24	$97.02	0
2020-08-27	$101.24	$101.24	$101.24	$101.24	$97.02	140
2020-08-26	$100.85	$100.85	$100.85	$100.85	$96.64	0
2020-08-25	$100.85	$100.85	$100.85	$100.85	$96.64	500
2020-08-24	$100.85	$100.85	$100.85	$100.85	$96.64	0
2020-08-21	$100.85	$100.85	$100.85	$100.85	$96.64	585
2020-08-20	$100.75	$100.85	$100.75	$100.85	$96.64	10,050
2020-08-19	$100.46	$100.46	$100.46	$100.46	$96.27	0
2020-08-18	$100.46	$100.46	$100.46	$100.46	$96.27	3,338
2020-08-17	$100.08	$100.08	$100.08	$100.08	$95.90	0
2020-08-14	$100.08	$100.08	$100.08	$100.08	$95.90	216
2020-08-13	$101.47	$101.47	$101.47	$101.47	$97.24	0
2020-08-12	$101.47	$101.47	$101.47	$101.47	$97.24	29
2020-08-11	$101.25	$101.47	$101.25	$101.47	$97.24	1,690
2020-08-10	$101.52	$101.52	$101.52	$101.52	$97.28	420
2020-08-07	$101.00	$102.00	$101.00	$102.00	$97.74	2,188
2020-08-06	$101.42	$101.42	$101.42	$101.42	$97.19	270
2020-08-05	$100.50	$100.50	$100.50	$100.50	$96.31	0
2020-08-04	$101.04	$101.04	$100.50	$100.50	$96.31	2,075
2020-08-03	$93.40	$93.40	$93.40	$93.40	$89.50	14
2020-07-31	$93.40	$93.40	$93.40	$93.40	$89.50	0
2020-07-30	$93.40	$93.40	$93.40	$93.40	$89.50	0
2020-07-29	$93.40	$93.40	$93.40	$93.40	$89.50	209
2020-07-28	$100.01	$100.01	$100.01	$100.01	$95.84	840
2020-07-27	$100.01	$100.01	$100.01	$100.01	$95.84	420
2020-07-24	$99.85	$99.85	$99.85	$99.85	$95.68	0
2020-07-23	$99.85	$99.85	$99.85	$99.85	$95.68	500
2020-07-22	$99.09	$99.09	$99.09	$99.09	$94.95	0
2020-07-21	$99.09	$99.09	$99.09	$99.09	$94.95	2,000
2020-07-20	$99.10	$99.10	$99.09	$99.09	$94.95	6,042
2020-07-17	$98.65	$98.65	$98.65	$98.65	$94.53	163
2020-07-10	$97.25	$97.25	$97.25	$97.25	$93.19	120
2020-07-07	$97.75	$97.75	$97.30	$97.30	$93.24	520
2020-07-01	$96.65	$96.65	$96.65	$96.65	$92.61	2,250
2020-06-30	$95.89	$95.89	$95.89	$95.89	$91.89	239
2020-06-26	$96.19	$96.19	$96.19	$96.19	$92.17	120
2020-06-24	$97.15	$97.15	$97.15	$97.15	$93.09	200
2020-06-17	$97.15	$97.15	$97.15	$97.15	$93.09	18
2020-06-12	$97.19	$97.20	$97.15	$97.15	$93.09	2,058
2020-06-10	$97.80	$97.80	$97.80	$97.80	$93.72	890
2020-06-09	$99.44	$99.44	$99.44	$99.44	$95.29	84
2020-06-08	$99.44	$99.44	$99.44	$99.44	$95.29	680
2020-06-05	$98.00	$98.00	$98.00	$98.00	$93.91	82
2020-06-04	$98.00	$98.00	$98.00	$98.00	$93.91	10,234
2020-06-03	$98.24	$100.00	$98.24	$100.00	$95.83	7,166
2020-06-01	$96.36	$96.36	$96.36	$96.36	$92.34	518
2020-05-28	$96.95	$96.95	$95.70	$95.70	$91.71	868
2020-05-26	$96.06	$96.06	$95.99	$96.01	$92.00	2,200
2020-05-22	$94.84	$94.84	$94.79	$94.79	$90.83	10,500
2020-05-21	$91.48	$91.48	$91.48	$91.48	$87.66	10,000
2020-05-20	$91.48	$91.48	$91.48	$91.48	$87.66	10
2020-05-15	$91.48	$91.48	$91.48	$91.48	$87.66	86
2020-05-14	$92.01	$92.01	$91.48	$91.48	$87.66	814
2020-05-12	$95.84	$95.84	$95.67	$95.67	$91.68	2,084
2020-05-08	$94.90	$94.90	$94.90	$94.90	$90.94	214
2020-05-01	$94.77	$94.77	$94.77	$94.77	$90.82	747
2020-04-30	$95.37	$95.37	$95.36	$95.36	$91.38	992
2020-04-28	$95.00	$95.00	$95.00	$95.00	$91.04	214
2020-04-23	$94.83	$94.83	$94.83	$94.83	$90.87	5,635
2020-04-22	$95.65	$95.65	$95.35	$95.35	$91.37	2,817
2020-04-21	$94.15	$94.15	$94.15	$94.15	$90.22	200
2020-04-20	$97.35	$97.35	$97.35	$97.35	$93.29	250
2020-04-15	$96.05	$96.05	$96.05	$96.05	$92.04	10,650
2020-04-14	$98.00	$98.00	$98.00	$98.00	$93.91	1,500
2020-04-09	$98.53	$98.53	$98.00	$98.00	$93.91	8,280
2020-04-08	$89.50	$89.50	$89.50	$89.50	$85.76	142
2020-04-06	$89.71	$89.71	$89.50	$89.50	$85.76	1,966
2020-04-03	$89.21	$89.21	$89.21	$89.21	$85.49	4,495
2020-04-02	$89.23	$89.23	$87.85	$87.85	$84.18	570
2020-04-01	$88.50	$88.50	$88.50	$88.50	$84.81	185
2020-03-31	$91.09	$92.35	$90.96	$92.00	$88.16	6,477
2020-03-27	$89.83	$89.83	$89.83	$89.83	$86.09	39
2020-03-26	$86.98	$89.83	$86.98	$89.83	$86.09	20,935
2020-03-25	$85.04	$86.06	$85.04	$86.06	$82.47	2,467
2020-03-23	$82.35	$82.35	$82.28	$82.28	$78.85	738
2020-03-20	$81.35	$81.35	$81.35	$81.35	$77.95	915
2020-03-19	$81.31	$81.31	$81.31	$81.31	$77.92	970
2020-03-17	$86.36	$88.60	$86.36	$88.60	$84.90	4,784
2020-03-16	$88.77	$89.98	$88.74	$88.99	$85.28	3,430
2020-03-13	$91.21	$92.95	$91.21	$92.03	$88.19	8,692
2020-03-12	$90.00	$90.00	$90.00	$90.00	$86.25	1,576
2020-03-10	$96.77	$96.77	$96.77	$96.77	$92.73	2,060
2020-03-09	$96.00	$96.00	$96.00	$96.00	$91.99	1,605
2020-03-06	$100.50	$100.50	$100.50	$100.50	$96.31	1,320
2020-03-05	$102.67	$102.67	$102.67	$102.67	$98.38	0
2020-03-04	$102.67	$103.19	$102.67	$103.19	$98.88	736
2020-03-03	$102.08	$102.08	$102.08	$102.08	$97.82	145
2020-02-28	$102.76	$102.76	$102.76	$102.76	$98.47	2,941
2020-02-26	$102.76	$102.76	$102.76	$102.76	$98.47	1,391
2020-02-24	$106.85	$106.85	$106.85	$106.85	$102.39	282
2020-02-21	$106.85	$106.85	$106.85	$106.85	$102.39	0
2020-02-20	$104.13	$104.13	$104.13	$104.13	$99.78	270
2020-02-19	$106.85	$106.85	$106.85	$106.85	$102.39	134
2020-02-18	$103.98	$104.00	$103.98	$104.00	$99.66	3,000
2020-02-13	$104.30	$104.30	$104.27	$104.27	$99.92	2,000
2020-02-11	$104.28	$104.28	$103.98	$103.98	$99.64	1,464
2020-02-10	$103.37	$103.37	$103.37	$103.37	$99.05	28
2020-02-06	$103.37	$103.37	$103.37	$103.37	$99.05	2,225
2020-02-04	$103.57	$103.57	$103.37	$103.37	$99.05	1,991
2020-01-31	$103.40	$103.40	$103.40	$103.40	$99.08	534
2020-01-30	$103.00	$103.00	$103.00	$103.00	$98.70	439
2020-01-29	$103.00	$103.00	$103.00	$103.00	$98.70	2,060
2020-01-27	$103.00	$103.00	$103.00	$103.00	$98.70	840
2020-01-23	$103.00	$103.00	$103.00	$103.00	$98.70	265
2020-01-22	$104.09	$104.09	$104.09	$104.09	$99.74	769
2020-01-21	$104.09	$104.09	$104.09	$104.09	$99.74	480
2020-01-17	$104.00	$104.00	$104.00	$104.00	$99.66	50
2020-01-16	$104.00	$104.00	$104.00	$104.00	$99.66	4,300
2020-01-14	$104.00	$104.00	$104.00	$104.00	$99.66	250
2020-01-13	$104.00	$104.00	$104.00	$104.00	$99.66	1,272
2020-01-10	$104.10	$104.10	$104.10	$104.10	$99.76	14,459
2020-01-09	$104.00	$104.00	$104.00	$104.00	$99.66	1,017
2020-01-08	$104.00	$104.00	$104.00	$104.00	$99.66	224
2020-01-07	$104.00	$104.00	$104.00	$104.00	$99.66	480
2020-01-06	$103.50	$103.50	$103.50	$103.50	$99.18	184
2020-01-03	$103.20	$103.20	$103.20	$103.20	$98.89	2,060
2020-01-02	$103.20	$103.20	$103.20	$103.20	$98.89	14
2019-12-24	$103.20	$103.20	$103.20	$103.20	$98.89	1,000
2019-12-23	$103.20	$103.20	$103.20	$103.20	$98.89	2,810
2019-12-20	$103.40	$103.40	$103.40	$103.40	$99.08	118
2019-12-18	$103.51	$103.51	$103.51	$103.51	$99.19	1,200
2019-12-17	$102.90	$102.90	$102.90	$102.90	$98.61	495
2019-12-16	$97.14	$97.14	$97.14	$97.14	$93.09	41
2019-12-13	$97.14	$97.14	$97.14	$97.14	$93.09	13
2019-12-11	$97.14	$97.14	$97.14	$97.14	$93.09	98
2019-12-10	$97.14	$97.14	$97.14	$97.14	$93.09	500
2019-12-09	$97.14	$97.14	$97.14	$97.14	$93.09	79
2019-12-05	$106.84	$106.84	$97.14	$97.14	$93.09	671
2019-12-04	$101.52	$101.52	$101.52	$101.52	$97.28	1,106
2019-12-03	$101.26	$101.26	$101.26	$101.26	$97.04	6,227
2019-12-02	$101.65	$101.65	$101.65	$101.65	$97.41	500
2019-11-27	$101.65	$101.65	$101.65	$101.65	$97.41	4,993
2019-11-22	$101.65	$101.65	$101.65	$101.65	$97.41	99
2019-11-20	$101.65	$101.65	$101.65	$101.65	$97.41	380
2019-11-19	$101.65	$101.65	$101.65	$101.65	$97.41	1,200
2019-11-18	$101.65	$101.65	$101.65	$101.65	$97.41	294
2019-11-15	$101.65	$101.65	$101.65	$101.65	$97.41	970
2019-11-12	$104.40	$104.40	$104.40	$104.40	$100.05	34
2019-11-11	$104.40	$104.40	$104.40	$104.40	$100.05	170
2019-11-08	$104.40	$104.40	$104.40	$104.40	$100.04	4,724
2019-11-07	$104.60	$104.60	$104.60	$104.60	$100.23	12,210
2019-11-05	$104.60	$104.60	$104.60	$104.60	$100.23	164
2019-10-31	$104.60	$104.60	$104.60	$104.60	$100.23	1
2019-10-30	$104.60	$104.60	$104.60	$104.60	$100.23	4,696
2019-10-29	$104.90	$104.90	$104.90	$104.90	$100.52	540
2019-10-25	$104.90	$104.90	$104.90	$104.90	$100.52	1,070
2019-10-24	$104.50	$104.75	$104.30	$104.30	$99.95	7,339
2019-10-23	$104.34	$104.34	$104.34	$104.34	$99.98	900
2019-10-16	$104.34	$104.34	$104.34	$104.34	$99.98	4,595
2019-10-15	$102.80	$102.80	$102.80	$102.80	$98.51	1,660
2019-10-14	$102.80	$102.80	$102.80	$102.80	$98.51	62
2019-10-11	$102.80	$102.80	$102.80	$102.80	$98.51	292
2019-10-09	$102.80	$102.80	$102.80	$102.80	$98.51	44
2019-10-08	$102.80	$102.80	$102.80	$102.80	$98.51	3
2019-10-07	$102.80	$102.80	$102.80	$102.80	$98.51	138
2019-10-04	$102.80	$102.80	$102.80	$102.80	$98.51	196
2019-10-03	$102.80	$102.80	$102.80	$102.80	$98.51	85
2019-10-02	$102.80	$102.80	$102.80	$102.80	$98.51	1,076
2019-09-27	$104.00	$104.00	$104.00	$104.00	$99.66	119
2019-09-24	$104.00	$104.00	$104.00	$104.00	$99.66	183
2019-09-20	$104.00	$104.00	$104.00	$104.00	$99.66	2,450
2019-09-17	$103.84	$103.84	$103.84	$103.84	$99.50	900
2019-09-13	$103.84	$103.84	$103.84	$103.84	$99.50	18
2019-09-12	$103.84	$103.84	$103.84	$103.84	$99.50	100
2019-09-11	$103.84	$103.84	$103.84	$103.84	$99.50	666
2019-09-10	$103.84	$103.84	$103.84	$103.84	$99.50	270
2019-09-09	$103.84	$103.84	$103.84	$103.84	$99.50	225
2019-09-05	$103.95	$103.95	$103.95	$103.95	$99.61	3,115
2019-09-04	$103.20	$103.20	$103.20	$103.20	$98.89	4,240
2019-09-03	$101.00	$103.15	$101.00	$103.15	$98.84	6,019
2019-08-30	$101.71	$101.71	$100.00	$100.00	$95.83	2,000
2019-08-29	$101.81	$103.20	$100.13	$103.20	$98.89	2,516
2019-08-28	$102.75	$102.75	$102.75	$102.75	$98.46	1,000
2019-08-27	$102.75	$102.75	$102.75	$102.75	$98.46	3,312
2019-08-26	$102.75	$102.75	$102.75	$102.75	$98.46	29
2019-08-23	$102.75	$102.75	$102.75	$102.75	$98.46	984
2019-08-21	$102.55	$102.55	$102.55	$102.55	$98.27	100
2019-08-20	$102.55	$102.55	$102.55	$102.55	$98.27	1,559
2019-08-16	$102.10	$102.10	$102.10	$102.10	$97.84	193
2019-08-15	$102.10	$102.10	$102.10	$102.10	$97.84	475
2019-08-14	$102.10	$102.10	$102.10	$102.10	$97.84	320
2019-08-12	$102.55	$102.55	$102.55	$102.55	$98.27	1,780
2019-08-08	$102.50	$102.50	$102.50	$102.50	$98.22	7,372
2019-08-07	$102.60	$102.60	$102.60	$102.60	$98.32	7,576
2019-08-06	$102.60	$102.60	$102.60	$102.60	$98.32	252
2019-08-05	$102.60	$102.60	$102.60	$102.60	$98.32	10
2019-07-30	$102.99	$102.99	$102.60	$102.60	$98.32	1,411
2019-07-26	$102.66	$102.66	$102.66	$102.66	$98.37	1,103
2019-07-25	$102.66	$102.66	$102.66	$102.66	$98.37	6
2019-07-24	$102.66	$102.66	$102.66	$102.66	$98.37	79
2019-07-23	$102.66	$102.66	$102.66	$102.66	$98.37	148
2019-07-19	$102.66	$102.66	$102.66	$102.66	$98.37	480
2019-07-18	$102.66	$102.66	$102.66	$102.66	$98.37	316
2019-07-17	$102.68	$102.68	$102.68	$102.68	$98.40	3,040
2019-07-16	$103.25	$103.25	$103.25	$103.25	$98.94	185
2019-07-12	$102.49	$102.49	$102.25	$102.25	$97.98	3,828
2019-07-11	$103.45	$103.45	$103.45	$103.45	$99.13	148
2019-07-10	$103.45	$103.45	$103.45	$103.45	$99.13	148
2019-07-09	$103.45	$103.45	$103.45	$103.45	$99.13	1,924
2019-07-03	$102.90	$103.45	$102.90	$103.45	$99.13	359
2019-07-02	$102.85	$102.85	$102.85	$102.85	$98.56	2,168
2019-07-01	$102.85	$102.85	$102.85	$102.85	$98.56	200
2019-06-28	$102.55	$102.55	$102.55	$102.55	$98.27	690
2019-06-26	$103.02	$103.02	$103.02	$103.02	$98.72	94
2019-06-21	$103.02	$103.02	$103.02	$103.02	$98.72	364
2019-06-20	$103.47	$103.47	$103.02	$103.02	$98.72	1,785
2019-06-19	$100.45	$100.45	$100.45	$100.45	$96.26	1,450
2019-06-18	$100.45	$100.45	$100.45	$100.45	$96.26	580
2019-06-17	$100.45	$100.45	$100.45	$100.45	$96.26	1,660
2019-06-07	$100.45	$100.45	$100.45	$100.45	$96.26	320
2019-06-05	$100.45	$100.45	$100.45	$100.45	$96.26	286
2019-05-30	$100.45	$100.45	$100.45	$100.45	$96.26	537
2019-05-28	$100.96	$100.96	$100.96	$100.96	$96.75	889
2019-05-24	$101.09	$101.09	$101.09	$101.09	$96.87	1,297
2019-05-23	$100.75	$100.75	$100.75	$100.75	$96.55	730
2019-05-22	$100.75	$100.75	$100.75	$100.75	$96.55	1,562
2019-05-21	$100.75	$100.75	$100.75	$100.75	$96.55	568
2019-05-10	$103.97	$104.01	$103.97	$104.01	$99.67	1,058
2019-05-09	$104.44	$104.44	$104.44	$104.44	$100.08	2,053
2019-05-08	$104.33	$104.44	$104.33	$104.44	$100.08	619
2019-05-01	$105.65	$105.65	$105.11	$105.45	$101.05	793
2019-04-30	$104.25	$104.25	$104.25	$104.25	$99.90	451
2019-04-29	$104.95	$104.95	$104.95	$104.95	$100.57	25
2019-04-26	$104.75	$104.95	$104.75	$104.95	$100.57	1,818
2019-04-25	$104.10	$104.10	$104.10	$104.10	$99.76	619
2019-04-24	$104.16	$104.16	$104.16	$104.16	$99.81	530
2019-04-23	$104.16	$104.16	$104.16	$104.16	$99.81	5,250
2019-04-17	$104.56	$104.56	$104.56	$104.56	$100.19	1,500
2019-04-16	$104.55	$104.56	$104.55	$104.56	$100.19	2,140
2019-04-15	$104.86	$104.86	$104.86	$104.86	$100.49	1,343
2019-04-12	$104.54	$104.86	$104.54	$104.86	$100.49	3,104
2019-04-11	$104.30	$104.30	$104.30	$104.30	$99.95	70
2019-04-10	$104.30	$104.30	$104.30	$104.30	$99.95	8,139
2019-04-09	$104.19	$104.19	$104.19	$104.19	$99.84	1,612
2019-04-08	$104.29	$104.29	$104.29	$104.29	$99.93	125
2019-04-05	$105.39	$105.39	$105.39	$105.39	$100.99	796
2019-04-04	$103.44	$103.44	$103.44	$103.44	$99.12	944
2019-04-03	$104.10	$104.10	$104.10	$104.10	$99.76	3,344
2019-04-02	$103.55	$103.55	$103.55	$103.55	$99.23	1,601
2019-04-01	$103.90	$103.90	$103.60	$103.60	$99.28	900
2019-03-29	$102.75	$102.75	$102.75	$102.75	$98.47	490
2019-03-28	$103.55	$103.55	$103.55	$103.55	$99.23	1,933
2019-03-27	$103.55	$103.55	$103.55	$103.55	$99.23	3,127
2019-03-21	$103.67	$104.05	$103.67	$104.05	$99.71	1,943
2019-03-14	$103.45	$103.45	$103.45	$103.45	$99.13	120
2019-03-13	$100.73	$100.73	$100.73	$100.73	$96.53	19,223
2019-03-12	$100.73	$100.73	$100.73	$100.73	$96.53	533
2019-03-08	$100.73	$100.73	$100.73	$100.73	$96.53	195
2019-03-04	$101.78	$101.78	$101.78	$101.78	$97.53	100
2019-02-28	$103.31	$103.31	$103.31	$103.31	$99.00	744
2019-02-21	$103.31	$103.31	$103.31	$103.31	$99.00	551
2019-02-20	$103.31	$103.31	$103.31	$103.31	$99.00	6,099
2019-02-19	$102.38	$102.38	$102.38	$102.38	$98.10	684
2019-02-15	$101.95	$101.95	$101.95	$101.95	$97.69	2,458
2019-02-14	$101.70	$101.70	$101.70	$101.70	$97.46	3,260
2019-02-13	$102.15	$102.15	$102.15	$102.15	$97.88	1,103
2019-02-11	$100.80	$100.80	$100.80	$100.80	$96.59	410
2019-02-08	$101.78	$101.78	$101.78	$101.78	$97.53	1,198
2019-02-07	$101.36	$101.36	$101.00	$101.00	$96.78	3,009
2019-02-05	$101.70	$101.70	$101.70	$101.70	$97.46	2,581
2019-01-31	$101.70	$101.70	$101.70	$101.70	$97.46	370
2019-01-29	$100.65	$100.65	$100.65	$100.65	$96.45	3,850
2019-01-28	$102.15	$102.15	$102.15	$102.15	$97.89	160
2019-01-25	$100.74	$100.74	$100.50	$100.50	$96.31	7,103
2019-01-24	$100.41	$100.41	$100.06	$100.06	$95.89	1,103
2019-01-22	$99.48	$99.48	$99.48	$99.48	$95.33	1,700
2019-01-18	$99.48	$99.48	$99.48	$99.48	$95.33	20
2019-01-17	$99.48	$99.48	$99.48	$99.48	$95.33	3,800
2019-01-16	$99.48	$99.48	$99.48	$99.48	$95.33	42
2019-01-11	$99.48	$99.48	$99.48	$99.48	$95.33	2,000
2019-01-10	$99.48	$99.48	$99.48	$99.48	$95.33	1,002
2019-01-08	$98.10	$98.10	$98.10	$98.10	$94.01	56
2019-01-04	$98.10	$98.10	$98.10	$98.10	$94.01	966
2019-01-02	$96.77	$96.77	$96.77	$96.77	$92.73	515
2018-12-27	$96.84	$96.84	$96.84	$96.84	$92.80	583
2018-12-21	$96.84	$96.84	$96.84	$96.84	$92.80	207
2018-12-20	$95.00	$95.00	$95.00	$95.00	$91.04	640
2018-12-19	$98.30	$98.30	$98.30	$98.30	$94.20	52
2018-12-17	$98.30	$98.30	$98.30	$98.30	$94.20	1,054
2018-12-14	$98.73	$98.73	$98.73	$98.73	$94.60	3
2018-12-13	$98.73	$98.73	$98.73	$98.73	$94.60	5,675
2018-12-12	$97.96	$97.96	$97.96	$97.96	$93.87	300
2018-12-11	$97.70	$97.70	$97.70	$97.70	$93.62	558
2018-12-10	$97.37	$97.37	$97.37	$97.37	$93.31	562
2018-12-07	$97.37	$97.37	$97.37	$97.37	$93.31	1,500
2018-12-03	$97.85	$97.85	$97.85	$97.85	$93.77	300
2018-11-30	$98.60	$98.60	$98.60	$98.60	$94.48	128
2018-11-28	$98.45	$98.45	$98.45	$98.45	$94.34	878
2018-11-26	$97.42	$97.42	$97.42	$97.42	$93.35	500
2018-11-23	$97.42	$97.42	$97.42	$97.42	$93.35	820
2018-11-21	$102.03	$102.03	$102.03	$102.03	$97.77	50
2018-11-20	$102.03	$102.03	$102.03	$102.03	$97.77	56
2018-11-19	$102.03	$102.03	$102.03	$102.03	$97.77	26
2018-11-16	$102.03	$102.03	$102.03	$102.03	$97.77	985
2018-11-13	$102.03	$102.03	$102.03	$102.03	$97.77	2,958
2018-11-08	$102.03	$102.03	$102.03	$102.03	$97.77	3,800
2018-11-07	$102.03	$102.03	$102.03	$102.03	$97.77	671
2018-11-05	$102.03	$102.03	$102.03	$102.03	$97.77	300
2018-11-01	$101.81	$101.81	$101.81	$101.81	$97.56	660
2018-10-31	$101.75	$101.75	$101.75	$101.75	$97.50	720
2018-10-29	$101.80	$101.80	$101.80	$101.80	$97.55	340
2018-10-26	$102.00	$102.00	$102.00	$102.00	$97.74	582
2018-10-25	$102.00	$102.00	$102.00	$102.00	$97.74	14
2018-10-24	$101.62	$102.00	$101.62	$102.00	$97.74	289
2018-10-17	$102.68	$102.68	$102.68	$102.68	$98.39	1,001
2018-10-16	$102.24	$102.24	$102.24	$102.24	$97.97	408
2018-10-11	$103.87	$103.87	$103.87	$103.87	$99.53	18
2018-10-04	$103.87	$103.87	$103.87	$103.87	$99.53	76
2018-10-01	$103.87	$103.87	$103.87	$103.87	$99.53	5,672
2018-09-28	$103.26	$103.26	$103.26	$103.26	$98.95	358
2018-09-25	$104.35	$104.35	$104.35	$104.35	$99.99	96
2018-09-21	$104.35	$104.35	$104.35	$104.35	$99.99	40
2018-09-20	$104.35	$104.35	$104.35	$104.35	$99.99	2
2018-09-19	$104.35	$104.35	$104.35	$104.35	$99.99	638
2018-09-18	$102.72	$102.72	$102.72	$102.72	$98.43	1,925
2018-09-06	$102.72	$102.72	$102.72	$102.72	$98.43	56
2018-09-05	$102.72	$102.72	$102.72	$102.72	$98.43	674
2018-09-04	$102.72	$102.72	$102.72	$102.72	$98.43	225
2018-08-31	$103.16	$103.16	$102.85	$102.85	$98.56	800
2018-08-29	$103.45	$103.45	$103.45	$103.45	$99.13	574
2018-08-28	$105.51	$105.51	$105.51	$105.51	$101.11	14,902
2018-08-27	$105.51	$105.51	$105.51	$105.51	$101.11	195
2018-08-24	$103.28	$103.28	$103.28	$103.28	$98.97	30
2018-08-23	$103.28	$103.28	$103.28	$103.28	$98.97	2,229
2018-08-22	$103.24	$103.24	$103.24	$103.24	$98.93	239
2018-08-16	$102.69	$102.69	$102.69	$102.69	$98.40	187
2018-08-15	$102.92	$102.92	$102.92	$102.92	$98.62	180
2018-08-14	$102.92	$102.92	$102.92	$102.92	$98.62	109
2018-08-08	$102.92	$102.92	$102.92	$102.92	$98.62	1,700
2018-08-07	$103.04	$103.06	$103.04	$103.06	$98.76	9,096
2018-08-06	$102.08	$102.08	$102.08	$102.08	$97.82	4
2018-08-01	$102.08	$102.08	$102.08	$102.08	$97.82	1,385
2018-07-30	$102.46	$102.46	$102.46	$102.46	$98.18	234
2018-07-27	$102.34	$102.34	$102.34	$102.34	$98.07	2,312
2018-07-25	$101.93	$101.93	$101.93	$101.93	$97.68	370
2018-07-24	$101.93	$101.93	$101.93	$101.93	$97.68	1,007
2018-07-23	$101.93	$101.93	$101.93	$101.93	$97.68	847
2018-07-20	$101.76	$101.76	$101.76	$101.76	$97.51	128
2018-07-17	$101.71	$101.71	$101.71	$101.71	$97.47	141
2018-07-12	$101.81	$101.81	$101.33	$101.33	$97.10	1,429
2018-07-09	$100.99	$100.99	$100.99	$100.99	$96.78	4
2018-07-06	$100.99	$100.99	$100.99	$100.99	$96.78	164
2018-07-05	$100.99	$100.99	$100.99	$100.99	$96.78	210
2018-07-03	$101.21	$101.21	$100.95	$100.95	$96.74	7,885
2018-07-02	$100.75	$100.75	$100.75	$100.75	$96.55	282
2018-06-27	$101.55	$101.55	$101.55	$101.55	$97.31	376
2018-06-26	$101.51	$101.51	$101.51	$101.51	$97.27	5,167
2018-06-25	$101.75	$101.75	$101.75	$101.75	$97.50	240
2018-06-21	$101.74	$101.74	$101.74	$101.74	$97.49	467
2018-06-20	$102.07	$102.07	$102.07	$102.07	$97.81	1,133
2018-06-18	$101.80	$101.80	$101.80	$101.80	$97.55	172
2018-06-13	$101.80	$101.80	$101.80	$101.80	$97.55	462
2018-06-12	$101.54	$101.54	$101.54	$101.54	$97.30	2
2018-06-11	$101.54	$101.54	$101.54	$101.54	$97.30	115
2018-06-08	$102.47	$102.47	$102.47	$102.47	$98.19	1,000
2018-06-07	$101.20	$101.20	$101.20	$101.20	$96.98	19
2018-06-06	$101.20	$101.20	$101.20	$101.20	$96.98	5,715
2018-06-01	$100.88	$100.88	$100.88	$100.88	$96.67	1,722
2018-05-31	$100.88	$100.88	$99.88	$99.88	$95.71	2,937
2018-05-29	$101.10	$101.10	$101.10	$101.10	$96.88	9,328
2018-05-23	$101.10	$101.10	$101.10	$101.10	$96.88	83
2018-05-21	$101.10	$101.10	$101.10	$101.10	$96.88	475
2018-05-18	$101.10	$101.10	$101.10	$101.10	$96.88	73
2018-05-17	$101.10	$101.10	$101.10	$101.10	$96.88	100
2018-05-16	$103.31	$103.31	$103.31	$103.31	$99.00	44
2018-05-14	$103.31	$103.31	$103.31	$103.31	$99.00	41
2018-05-09	$103.31	$103.31	$103.31	$103.31	$99.00	1,731
2018-05-08	$103.31	$103.31	$103.31	$103.31	$99.00	474
2018-05-03	$103.31	$103.31	$103.31	$103.31	$99.00	251
2018-04-24	$103.30	$103.30	$103.30	$103.30	$98.99	7,000
2018-04-19	$104.00	$104.00	$104.00	$104.00	$99.66	4,010
2018-04-18	$104.44	$104.44	$104.00	$104.00	$99.66	7,100
2018-04-17	$104.37	$104.37	$104.37	$104.37	$100.01	134
2018-04-16	$104.37	$104.37	$104.37	$104.37	$100.01	50
2018-04-13	$104.16	$104.37	$104.16	$104.37	$100.01	435
2018-04-12	$103.78	$103.78	$103.78	$103.78	$99.45	100
2018-04-10	$103.39	$103.39	$103.39	$103.39	$99.07	270
2018-04-09	$103.03	$103.03	$103.03	$103.03	$98.73	15,658
2018-04-06	$103.03	$103.03	$103.03	$103.03	$98.73	209
2018-04-04	$103.03	$103.03	$103.03	$103.03	$98.73	1,610
2018-04-03	$103.03	$103.03	$103.03	$103.03	$98.73	50
2018-03-29	$103.03	$103.03	$103.03	$103.03	$98.73	3,850
2018-03-27	$103.03	$103.03	$103.03	$103.03	$98.73	122
2018-03-20	$103.10	$103.10	$103.10	$103.10	$98.80	390
2018-03-19	$102.66	$102.66	$102.66	$102.66	$98.38	3,212
2018-03-16	$102.95	$102.95	$102.95	$102.95	$98.65	353
2018-03-09	$103.30	$103.30	$103.30	$103.30	$98.99	2,012
2018-03-08	$102.70	$102.70	$102.70	$102.70	$98.41	328
2018-03-02	$102.55	$102.55	$102.55	$102.55	$98.27	497
2018-02-28	$103.53	$103.53	$103.53	$103.53	$99.21	250
2018-02-23	$102.95	$102.95	$102.95	$102.95	$98.65	261
2018-02-22	$102.69	$102.69	$102.69	$102.69	$98.40	146
2018-02-21	$102.70	$102.70	$102.70	$102.70	$98.41	2,738
2018-02-16	$102.70	$102.70	$102.70	$102.70	$98.41	1,873
2018-02-15	$102.30	$103.46	$102.22	$103.46	$99.14	9,466
2018-02-13	$101.72	$101.72	$101.72	$101.72	$97.47	1,855
2018-02-12	$102.15	$102.15	$102.15	$102.15	$97.89	4,934
2018-02-09	$101.80	$101.80	$101.80	$101.80	$97.55	505
2018-02-07	$103.30	$103.30	$103.30	$103.30	$98.99	500
2018-02-05	$104.35	$104.35	$104.35	$104.35	$99.99	1,004
2018-02-01	$104.26	$104.35	$103.50	$104.35	$99.99	2,416
2018-01-31	$103.68	$103.68	$103.68	$103.68	$99.35	215
2018-01-29	$104.30	$104.30	$104.30	$104.30	$99.95	310
2018-01-25	$104.70	$104.70	$104.70	$104.70	$100.33	4,654
2018-01-24	$104.70	$104.70	$104.70	$104.70	$100.33	2,634
2018-01-23	$104.05	$104.05	$104.05	$104.05	$99.71	4,767
2018-01-22	$104.00	$104.00	$103.92	$103.97	$99.63	1,218
2018-01-19	$104.40	$104.40	$103.75	$103.75	$99.42	2,527
2018-01-18	$104.36	$104.36	$103.50	$103.50	$99.18	2,611
2018-01-17	$104.47	$104.47	$104.47	$104.47	$100.11	950
2018-01-16	$104.47	$104.47	$104.47	$104.47	$100.11	301
2018-01-11	$103.92	$103.92	$103.92	$103.92	$99.59	257
2018-01-10	$103.93	$103.93	$103.93	$103.93	$99.60	310
2018-01-09	$104.50	$104.50	$104.50	$104.50	$100.14	312
2018-01-05	$104.50	$104.58	$104.50	$104.50	$100.14	1,865
2018-01-04	$104.30	$104.51	$104.30	$104.51	$100.15	6,716
2018-01-03	$103.72	$103.72	$103.72	$103.72	$99.39	4
2018-01-02	$103.72	$103.72	$103.72	$103.72	$99.39	9,763
2017-12-28	$104.10	$104.10	$104.10	$104.10	$99.76	405
2017-12-27	$103.45	$103.45	$103.45	$103.45	$99.13	128
2017-12-22	$103.09	$104.00	$103.09	$104.00	$99.66	2,675
2017-12-21	$103.33	$103.33	$103.33	$103.33	$99.01	219
2017-12-20	$103.33	$103.33	$103.33	$103.33	$99.01	722
2017-12-19	$103.33	$103.33	$103.33	$103.33	$99.01	85
2017-12-15	$103.33	$103.33	$103.33	$103.33	$99.01	140
2017-12-13	$103.88	$103.88	$103.88	$103.88	$99.54	99
2017-12-12	$103.88	$103.88	$103.88	$103.88	$99.54	1,037
2017-12-11	$103.88	$103.88	$103.88	$103.88	$99.54	146
2017-12-08	$103.77	$103.77	$103.11	$103.11	$98.81	438
2017-12-07	$103.86	$103.86	$103.86	$103.86	$99.53	706
2017-12-06	$103.75	$103.75	$103.75	$103.75	$99.42	0
2017-12-05	$103.75	$103.75	$103.75	$103.75	$99.42	1,500
2017-12-04	$104.19	$104.19	$103.90	$103.90	$99.56	837
2017-12-01	$104.00	$104.00	$104.00	$104.00	$99.66	1,000
2017-11-30	$103.80	$103.80	$103.80	$103.80	$99.47	2,948
2017-11-29	$103.15	$103.15	$103.15	$103.15	$98.84	3,800
2017-11-28	$103.15	$103.15	$103.15	$103.15	$98.84	465
2017-11-27	$102.39	$102.39	$102.39	$102.39	$98.12	0
2017-11-24	$102.39	$102.39	$102.39	$102.39	$98.12	1,720
2017-11-22	$102.39	$102.39	$102.39	$102.39	$98.12	0
2017-11-21	$102.39	$102.39	$102.39	$102.39	$98.12	573
2017-11-20	$102.08	$102.08	$102.08	$102.08	$97.82	0
2017-11-17	$102.08	$102.08	$102.08	$102.08	$97.82	94
2017-11-16	$102.08	$102.08	$102.08	$102.08	$97.82	145
2017-11-15	$104.96	$104.96	$104.96	$104.96	$100.58	1,369
2017-11-14	$105.95	$105.95	$105.95	$105.95	$101.53	0
2017-11-13	$105.95	$105.95	$105.95	$105.95	$101.53	2,350
2017-11-10	$104.61	$104.61	$104.61	$104.61	$100.24	0
2017-11-09	$105.73	$105.73	$104.17	$104.61	$100.24	2,750
2017-11-08	$106.43	$106.43	$106.43	$106.43	$101.99	0
2017-11-07	$106.43	$106.43	$106.43	$106.43	$101.99	900
2017-11-06	$106.43	$106.43	$106.43	$106.43	$101.99	30
2017-11-03	$106.43	$106.43	$106.43	$106.43	$101.99	0
2017-11-02	$106.78	$106.78	$106.43	$106.43	$101.99	2,675
2017-11-01	$107.12	$107.90	$107.12	$107.84	$103.34	718
2017-10-31	$106.90	$106.90	$106.90	$106.90	$102.44	0
2017-10-30	$107.21	$107.21	$106.90	$106.90	$102.44	1,648
2017-10-27	$107.00	$107.00	$107.00	$107.00	$102.53	450
2017-10-26	$106.50	$106.50	$106.50	$106.50	$102.06	0
2017-10-25	$106.50	$106.50	$106.50	$106.50	$102.06	0
2017-10-24	$106.50	$106.50	$106.50	$106.50	$102.06	0
2017-10-23	$106.50	$106.50	$106.50	$106.50	$102.06	42
2017-10-20	$106.50	$106.50	$106.50	$106.50	$102.06	0
2017-10-19	$106.50	$106.50	$106.50	$106.50	$102.06	720
2017-10-18	$107.17	$107.17	$106.37	$106.37	$101.93	1,699
2017-10-17	$106.45	$106.45	$106.45	$106.45	$102.01	0
2017-10-16	$106.45	$106.45	$106.45	$106.45	$102.01	89
2017-10-13	$106.45	$106.45	$106.45	$106.45	$102.01	0
2017-10-12	$106.45	$106.45	$106.45	$106.45	$102.01	2,117
2017-10-11	$107.00	$107.00	$107.00	$107.00	$102.53	7,306
2017-10-10	$106.95	$106.95	$106.95	$106.95	$102.48	0
2017-10-09	$106.95	$106.95	$106.95	$106.95	$102.48	0
2017-10-06	$106.95	$106.95	$106.95	$106.95	$102.48	58
2017-10-05	$106.95	$106.95	$106.95	$106.95	$102.48	37
2017-10-04	$106.95	$106.95	$106.95	$106.95	$102.48	196
2017-10-03	$105.75	$105.75	$105.75	$105.75	$101.34	100
2017-10-02	$106.66	$106.66	$106.66	$106.66	$102.21	274
2017-09-29	$105.61	$105.61	$105.61	$105.61	$101.20	46
2017-09-28	$105.61	$105.61	$105.61	$105.61	$101.20	16
2017-09-27	$105.74	$105.74	$105.61	$105.61	$101.20	1,780
2017-09-26	$106.20	$106.20	$106.20	$106.20	$101.77	51
2017-09-25	$106.20	$106.20	$106.20	$106.20	$101.77	0
2017-09-22	$106.20	$106.20	$106.20	$106.20	$101.77	0
2017-09-21	$106.20	$106.20	$106.20	$106.20	$101.77	923
2017-09-20	$106.15	$106.15	$106.15	$106.15	$101.72	0
2017-09-19	$106.15	$106.15	$106.15	$106.15	$101.72	0
2017-09-18	$106.15	$106.15	$106.15	$106.15	$101.72	190
2017-09-15	$106.15	$106.15	$106.15	$106.15	$101.72	1,570
2017-09-14	$106.76	$106.76	$106.76	$106.76	$102.30	51
2017-09-13	$106.76	$106.76	$106.76	$106.76	$102.30	0
2017-09-12	$106.76	$106.76	$106.76	$106.76	$102.30	0
2017-09-11	$106.76	$106.76	$106.76	$106.76	$102.30	0
2017-09-08	$106.76	$106.76	$106.76	$106.76	$102.30	0
2017-09-07	$106.76	$106.76	$106.76	$106.76	$102.30	0
2017-09-06	$106.76	$106.76	$106.76	$106.76	$102.30	85
2017-09-05	$106.76	$106.76	$106.76	$106.76	$102.30	0
2017-09-01	$106.76	$106.76	$106.76	$106.76	$102.30	4
2017-08-31	$106.76	$106.76	$106.76	$106.76	$102.30	10
2017-08-30	$106.76	$106.76	$106.76	$106.76	$102.30	967
2017-08-29	$105.10	$105.10	$105.10	$105.10	$100.71	1,043
2017-08-28	$105.30	$105.30	$105.30	$105.30	$100.91	0
2017-08-25	$105.30	$105.30	$105.30	$105.30	$100.91	354
2017-08-24	$105.30	$105.30	$105.30	$105.30	$100.91	154
2017-08-23	$104.59	$104.59	$104.59	$104.59	$100.22	0
2017-08-22	$104.59	$104.59	$104.59	$104.59	$100.22	3,521
2017-08-21	$105.17	$105.17	$105.17	$105.17	$100.79	0
2017-08-18	$105.17	$105.17	$105.17	$105.17	$100.79	0
2017-08-17	$105.17	$105.17	$105.17	$105.17	$100.79	0
2017-08-16	$105.17	$105.17	$105.17	$105.17	$100.79	371
2017-08-15	$104.49	$104.49	$104.49	$104.49	$100.13	0
2017-08-14	$104.49	$104.49	$104.49	$104.49	$100.13	162
2017-08-11	$104.68	$104.68	$104.68	$104.68	$100.31	2,003
2017-08-10	$104.68	$104.68	$104.68	$104.68	$100.31	722
2017-08-09	$104.78	$104.78	$104.78	$104.78	$100.41	0
2017-08-08	$104.84	$104.84	$104.78	$104.78	$100.41	46,395
2017-08-07	$105.57	$105.57	$105.57	$105.57	$101.16	67
2017-08-04	$105.57	$105.57	$105.57	$105.57	$101.16	17
2017-08-03	$106.50	$106.50	$105.57	$105.57	$101.16	2,952
2017-08-02	$107.35	$107.35	$107.35	$107.35	$102.87	453
2017-08-01	$105.17	$105.17	$105.17	$105.17	$100.78	5,700
2017-07-31	$105.92	$105.92	$105.17	$105.17	$100.78	2,914
2017-07-28	$107.01	$107.01	$107.01	$107.01	$102.54	2,510
2017-07-27	$106.35	$106.35	$106.35	$106.35	$101.91	297
2017-07-26	$106.35	$106.35	$106.35	$106.35	$101.91	320
2017-07-25	$106.56	$106.56	$106.56	$106.56	$102.11	0
2017-07-24	$106.56	$106.56	$106.56	$106.56	$102.11	5
2017-07-21	$106.56	$106.56	$106.56	$106.56	$102.11	283
2017-07-20	$106.47	$106.56	$106.47	$106.56	$102.11	1,599
2017-07-19	$105.36	$105.36	$105.36	$105.36	$100.96	1,024
2017-07-18	$105.00	$105.00	$105.00	$105.00	$100.62	0
2017-07-17	$105.00	$105.00	$105.00	$105.00	$100.62	0
2017-07-14	$105.00	$105.00	$105.00	$105.00	$100.62	0
2017-07-13	$105.00	$105.00	$105.00	$105.00	$100.62	241
2017-07-12	$105.00	$105.00	$104.76	$105.00	$100.62	2,341
2017-07-11	$104.28	$104.40	$104.28	$104.40	$100.04	448
2017-07-10	$104.30	$104.30	$104.30	$104.30	$99.95	19
2017-07-07	$104.99	$104.99	$104.30	$104.30	$99.95	3,673
2017-07-06	$104.99	$104.99	$104.99	$104.99	$100.61	456
2017-07-05	$105.36	$105.36	$105.36	$105.36	$100.96	210
2017-07-03	$105.12	$105.12	$105.12	$105.12	$100.73	20
2017-06-30	$105.12	$105.12	$105.12	$105.12	$100.73	528
2017-06-29	$105.10	$105.10	$105.10	$105.10	$100.71	0
2017-06-28	$105.23	$105.23	$105.10	$105.10	$100.71	2,150
2017-06-27	$104.90	$104.90	$104.90	$104.90	$100.52	1,743
2017-06-26	$104.90	$104.90	$104.90	$104.90	$100.52	66
2017-06-23	$105.36	$105.36	$104.90	$104.90	$100.52	1,290
2017-06-22	$105.36	$105.36	$105.36	$105.36	$100.96	133
2017-06-21	$103.97	$103.97	$103.97	$103.97	$99.63	123
2017-06-20	$103.97	$103.97	$103.97	$103.97	$99.63	0
2017-06-19	$103.97	$103.97	$103.97	$103.97	$99.63	1,200
2017-06-16	$105.43	$105.43	$104.45	$104.45	$100.09	580
2017-06-15	$105.15	$105.15	$105.15	$105.15	$100.76	428
2017-06-14	$106.00	$106.00	$106.00	$106.00	$101.58	659
2017-06-13	$101.00	$101.00	$101.00	$101.00	$96.78	5,654
2017-06-12	$101.00	$101.00	$101.00	$101.00	$96.78	0
2017-06-09	$101.00	$101.00	$101.00	$101.00	$96.78	0
2017-06-08	$101.00	$101.00	$101.00	$101.00	$96.78	8,100
2017-06-07	$101.00	$101.00	$101.00	$101.00	$96.78	580
2017-06-06	$101.00	$101.00	$101.00	$101.00	$96.78	217
2017-06-05	$101.00	$101.00	$101.00	$101.00	$96.78	270
2017-06-02	$107.57	$107.57	$107.57	$107.57	$103.08	944
2017-06-01	$104.67	$104.67	$104.67	$104.67	$100.30	0
2017-05-31	$104.67	$104.67	$104.67	$104.67	$100.30	0
2017-05-30	$104.67	$104.67	$104.67	$104.67	$100.30	0
2017-05-26	$104.67	$104.67	$104.67	$104.67	$100.30	10
2017-05-25	$104.67	$104.67	$104.67	$104.67	$100.30	515
2017-05-24	$104.67	$104.67	$104.67	$104.67	$100.30	0
2017-05-23	$104.67	$104.67	$104.67	$104.67	$100.30	6,607
2017-05-22	$104.50	$104.67	$104.50	$104.67	$100.30	15,798
2017-05-19	$101.00	$101.00	$101.00	$101.00	$96.78	632
2017-05-18	$104.12	$104.12	$104.12	$104.12	$99.78	1,032
2017-05-17	$104.00	$104.00	$104.00	$104.00	$99.66	155
2017-05-16	$104.00	$104.00	$104.00	$104.00	$99.66	250
2017-05-15	$104.75	$104.75	$104.00	$104.00	$99.66	1,400
2017-05-12	$104.21	$105.00	$104.21	$105.00	$100.62	1,971
2017-05-11	$107.05	$107.05	$107.05	$107.05	$102.58	10,165
2017-05-10	$107.05	$107.57	$107.05	$107.05	$102.58	2,495
2017-05-09	$106.25	$106.25	$106.25	$106.25	$101.82	793
2017-05-08	$101.75	$101.75	$101.75	$101.75	$97.50	0
2017-05-05	$101.75	$101.75	$101.75	$101.75	$97.50	0
2017-05-04	$101.75	$101.75	$101.75	$101.75	$97.50	250
2017-05-03	$107.42	$107.42	$107.42	$107.42	$102.94	385
2017-05-02	$107.40	$107.40	$107.40	$107.40	$102.92	180
2017-05-01	$107.57	$107.57	$107.57	$107.57	$103.08	0
2017-04-28	$107.57	$107.57	$107.57	$107.57	$103.08	24
2017-04-27	$107.57	$107.57	$107.57	$107.57	$103.08	18,221
2017-04-26	$106.60	$106.60	$106.60	$106.60	$102.15	28
2017-04-25	$106.60	$106.60	$106.60	$106.60	$102.15	3,012
2017-04-24	$106.60	$106.60	$106.60	$106.60	$102.15	1,952
2017-04-21	$101.39	$101.39	$101.39	$101.39	$97.16	445
2017-04-20	$101.24	$101.24	$101.24	$101.24	$97.01	0
2017-04-19	$101.24	$101.24	$101.24	$101.24	$97.01	1,435
2017-04-18	$106.46	$106.46	$106.46	$106.46	$102.02	0
2017-04-17	$106.46	$106.46	$106.46	$106.46	$102.02	5
2017-04-13	$106.46	$106.46	$106.46	$106.46	$102.02	0
2017-04-12	$106.46	$106.46	$106.46	$106.46	$102.02	939
2017-04-11	$106.46	$106.46	$106.46	$106.46	$102.02	257
2017-04-10	$101.00	$101.00	$101.00	$101.00	$96.78	4,800
2017-04-07	$106.63	$106.63	$106.63	$106.63	$102.18	0
2017-04-06	$106.63	$106.63	$106.63	$106.63	$102.18	0
2017-04-05	$106.30	$106.63	$106.30	$106.63	$102.18	1,036
2017-04-04	$106.20	$106.20	$106.20	$106.20	$101.77	702
2017-04-03	$106.20	$106.20	$106.20	$106.20	$101.77	138
2017-03-31	$105.75	$105.75	$105.75	$105.75	$101.34	1,378
2017-03-30	$105.95	$105.95	$105.95	$105.95	$101.53	0
2017-03-29	$101.00	$105.95	$101.00	$105.95	$101.53	1,638
2017-03-28	$107.57	$107.57	$107.57	$107.57	$103.08	71
2017-03-27	$104.05	$107.57	$104.05	$107.57	$103.08	2,840
2017-03-24	$104.20	$104.20	$104.20	$104.20	$99.85	1,335
2017-03-23	$106.29	$106.29	$106.29	$106.29	$101.85	18
2017-03-22	$106.29	$106.29	$106.29	$106.29	$101.85	65,780
2017-03-21	$104.97	$107.00	$104.97	$106.29	$101.85	5,802
2017-03-20	$105.40	$105.40	$105.40	$105.40	$101.00	238
2017-03-17	$105.10	$105.10	$105.10	$105.10	$100.71	0
2017-03-16	$106.00	$106.00	$105.10	$105.10	$100.71	7,213
2017-03-15	$104.00	$104.00	$104.00	$104.00	$99.66	73
2017-03-14	$104.00	$104.00	$104.00	$104.00	$99.66	979
2017-03-13	$103.79	$104.00	$103.79	$104.00	$99.66	2,282
2017-03-10	$99.81	$99.81	$99.81	$99.81	$95.64	532
2017-03-09	$103.00	$103.00	$103.00	$103.00	$98.70	913
2017-03-08	$106.35	$106.35	$106.35	$106.35	$101.91	2,048
2017-03-07	$106.35	$106.35	$106.35	$106.35	$101.91	67
2017-03-06	$106.35	$106.35	$106.35	$106.35	$101.91	2,564
2017-03-03	$105.13	$105.13	$105.13	$105.13	$100.74	0
2017-03-02	$105.13	$105.13	$105.13	$105.13	$100.74	0
2017-03-01	$105.13	$105.13	$105.13	$105.13	$100.74	152
2017-02-28	$106.90	$106.90	$106.90	$106.90	$102.44	214
2017-02-27	$106.90	$106.90	$106.90	$106.90	$102.44	0
2017-02-24	$106.45	$106.90	$106.45	$106.90	$102.44	587
2017-02-23	$105.50	$105.50	$105.50	$105.50	$101.10	3,885
2017-02-22	$106.00	$106.00	$106.00	$106.00	$101.58	0
2017-02-21	$106.00	$106.00	$106.00	$106.00	$101.58	4
2017-02-17	$106.00	$106.00	$106.00	$106.00	$101.58	275
2017-02-16	$105.63	$105.63	$105.63	$105.63	$101.22	461
2017-02-15	$105.63	$105.63	$105.63	$105.63	$101.22	104
2017-02-14	$100.58	$105.63	$100.58	$105.63	$101.22	2,818
2017-02-13	$108.57	$108.57	$108.57	$108.57	$104.04	4,791
2017-02-10	$108.57	$108.57	$108.57	$108.57	$104.04	111
2017-02-09	$100.29	$100.29	$100.29	$100.29	$96.10	500
2017-02-08	$105.25	$105.25	$105.25	$105.25	$100.86	543
2017-02-07	$100.30	$100.30	$100.30	$100.30	$96.11	843
2017-02-06	$104.70	$104.70	$104.70	$104.70	$100.33	0
2017-02-03	$104.70	$104.70	$104.70	$104.70	$100.33	0
2017-02-02	$104.70	$104.70	$104.70	$104.70	$100.33	4,850
2017-02-01	$104.70	$104.70	$104.70	$104.70	$100.33	4,760
2017-01-31	$106.00	$106.00	$106.00	$106.00	$101.58	0
2017-01-30	$106.00	$106.00	$106.00	$106.00	$101.58	160
2017-01-27	$106.00	$106.00	$106.00	$106.00	$101.58	24
2017-01-26	$106.00	$106.00	$106.00	$106.00	$101.58	73
2017-01-25	$106.00	$106.00	$106.00	$106.00	$101.58	575
2017-01-24	$104.79	$104.79	$104.79	$104.79	$100.42	11
2017-01-23	$104.79	$104.79	$104.79	$104.79	$100.42	6
2017-01-20	$104.79	$104.79	$104.79	$104.79	$100.42	1,389
2017-01-19	$104.79	$104.79	$104.79	$104.79	$100.42	122
2017-01-18	$104.79	$104.79	$104.79	$104.79	$100.42	204
2017-01-17	$107.97	$107.97	$107.97	$107.97	$103.46	64
2017-01-13	$107.97	$107.97	$107.97	$107.97	$103.46	7,500
2017-01-12	$107.97	$107.97	$107.97	$107.97	$103.46	600
2017-01-11	$104.70	$104.70	$104.70	$104.70	$100.33	3,587
2017-01-10	$107.00	$107.00	$107.00	$107.00	$102.53	0
2017-01-09	$107.00	$107.00	$107.00	$107.00	$102.53	1,918
2017-01-06	$99.50	$107.00	$99.50	$107.00	$102.53	1,534
2017-01-05	$107.97	$107.97	$107.97	$107.97	$103.46	573
2017-01-04	$107.97	$107.97	$107.97	$107.97	$103.46	595
2017-01-03	$107.81	$107.81	$107.81	$107.81	$103.31	0
2016-12-30	$107.81	$107.81	$107.81	$107.81	$103.31	0
2016-12-29	$107.81	$107.81	$107.81	$107.81	$103.31	3,844
2016-12-28	$107.81	$107.81	$99.00	$107.81	$103.31	6,829
2016-12-27	$103.68	$103.68	$98.81	$98.81	$94.69	400
2016-12-23	$100.00	$100.00	$100.00	$100.00	$95.83	0
2016-12-22	$100.00	$100.00	$100.00	$100.00	$95.83	109
2016-12-21	$102.80	$102.80	$102.80	$102.80	$98.51	0
2016-12-20	$102.80	$102.80	$102.80	$102.80	$98.51	2,575
2016-12-19	$102.80	$102.80	$102.80	$102.80	$98.51	183
2016-12-16	$102.80	$102.80	$102.80	$102.80	$98.51	0
2016-12-15	$102.80	$102.80	$102.80	$102.80	$98.51	3,989
2016-12-14	$103.68	$103.68	$103.40	$103.40	$99.08	2,479
2016-12-13	$103.68	$103.68	$103.35	$103.35	$99.03	1,026
2016-12-12	$107.29	$107.29	$107.29	$107.29	$102.81	0
2016-12-09	$107.29	$107.29	$107.29	$107.29	$102.81	0
2016-12-08	$107.29	$107.29	$107.29	$107.29	$102.81	130
2016-12-07	$103.40	$103.40	$103.40	$103.40	$99.08	151
2016-12-06	$102.53	$102.53	$102.53	$102.53	$98.25	480
2016-12-05	$100.00	$100.00	$100.00	$100.00	$95.83	150
2016-12-02	$101.55	$102.08	$101.54	$102.08	$97.82	705
2016-12-01	$100.00	$100.00	$100.00	$100.00	$95.83	2,778
2016-11-30	$101.55	$101.55	$101.55	$101.55	$97.31	259
2016-11-29	$101.60	$101.60	$101.60	$101.60	$97.36	1,024
2016-11-28	$101.79	$106.12	$101.79	$106.12	$101.69	5,201
2016-11-25	$101.00	$101.00	$101.00	$101.00	$96.78	9
2016-11-23	$101.00	$101.00	$101.00	$101.00	$96.78	0
2016-11-22	$101.00	$101.00	$101.00	$101.00	$96.78	150
2016-11-21	$101.27	$101.27	$101.27	$101.27	$97.04	4,187
2016-11-18	$100.20	$100.20	$100.20	$100.20	$96.02	1,000
2016-11-17	$100.20	$100.20	$100.20	$100.20	$96.02	710
2016-11-16	$108.06	$108.06	$108.06	$108.06	$103.55	64
2016-11-15	$100.40	$100.40	$100.40	$100.40	$96.21	0
2016-11-14	$100.40	$100.40	$100.40	$100.40	$96.21	98
2016-11-11	$100.40	$100.40	$100.40	$100.40	$96.21	0
2016-11-10	$100.40	$100.40	$100.40	$100.40	$96.21	13,114
2016-11-09	$109.22	$109.22	$109.22	$109.22	$104.66	7,000
2016-11-08	$99.86	$109.22	$99.86	$109.22	$104.66	925
2016-11-07	$100.17	$100.17	$100.17	$100.17	$95.99	2,120
2016-11-04	$103.65	$103.65	$103.65	$103.65	$99.32	200
2016-11-03	$99.33	$99.33	$99.33	$99.33	$95.18	0
2016-11-02	$99.33	$99.33	$99.33	$99.33	$95.18	1,507
2016-11-01	$99.33	$99.33	$99.33	$99.33	$95.18	446
2016-10-31	$102.05	$102.05	$99.65	$99.65	$95.49	2,060
2016-10-28	$105.45	$105.45	$105.33	$105.40	$101.00	1,981
2016-10-27	$105.90	$105.90	$105.90	$105.90	$101.48	417
2016-10-26	$106.30	$106.45	$106.20	$106.45	$102.01	1,037
2016-10-25	$106.65	$108.00	$106.65	$108.00	$103.49	2,960
2016-10-24	$106.75	$106.75	$106.75	$106.75	$102.29	327
2016-10-21	$102.05	$102.05	$102.05	$102.05	$97.79	0
2016-10-20	$102.05	$102.05	$102.05	$102.05	$97.79	1,070
2016-10-19	$106.30	$106.30	$106.30	$106.30	$101.86	223
2016-10-18	$106.31	$106.31	$106.31	$106.31	$101.87	0
2016-10-17	$106.31	$106.31	$106.31	$106.31	$101.87	50
2016-10-14	$106.31	$106.31	$106.31	$106.31	$101.87	1,240
2016-10-13	$106.20	$106.20	$106.20	$106.20	$101.77	0
2016-10-12	$106.20	$106.20	$106.20	$106.20	$101.77	0
2016-10-11	$106.20	$106.20	$106.20	$106.20	$101.77	304
2016-10-10	$106.31	$106.31	$106.31	$106.31	$101.87	187
2016-10-07	$106.31	$106.31	$106.31	$106.31	$101.87	9
2016-10-06	$106.31	$106.31	$106.31	$106.31	$101.87	0
2016-10-05	$106.31	$106.31	$106.31	$106.31	$101.87	5
2016-10-04	$106.31	$106.31	$106.31	$106.31	$101.87	0
2016-10-03	$106.31	$106.31	$106.31	$106.31	$101.87	0
2016-09-30	$106.31	$106.31	$106.31	$106.31	$101.87	0
2016-09-29	$105.64	$106.31	$105.64	$106.31	$101.87	1,077
2016-09-28	$104.36	$104.36	$104.36	$104.36	$100.00	0
2016-09-27	$104.36	$104.36	$104.36	$104.36	$100.00	1,000
2016-09-26	$105.14	$105.14	$105.14	$105.14	$100.75	3,320
2016-09-23	$105.14	$105.14	$105.14	$105.14	$100.75	0
2016-09-22	$105.14	$105.14	$105.14	$105.14	$100.75	0
2016-09-21	$105.14	$105.14	$105.14	$105.14	$100.75	0
2016-09-20	$105.14	$105.14	$105.14	$105.14	$100.75	150
2016-09-19	$102.32	$102.32	$102.32	$102.32	$98.05	1,003
2016-09-16	$104.68	$104.68	$104.68	$104.68	$100.31	284
2016-09-15	$104.68	$104.68	$104.68	$104.68	$100.31	0
2016-09-14	$102.18	$104.68	$102.18	$104.68	$100.31	309
2016-09-13	$105.00	$105.00	$105.00	$105.00	$100.62	0
2016-09-12	$105.00	$105.00	$105.00	$105.00	$100.62	8
2016-09-09	$104.44	$105.00	$104.44	$105.00	$100.62	399
2016-09-08	$105.99	$105.99	$105.99	$105.99	$101.57	0
2016-09-07	$105.99	$105.99	$105.99	$105.99	$101.57	65
2016-09-06	$105.99	$105.99	$105.99	$105.99	$101.57	0
2016-09-02	$105.99	$105.99	$105.99	$105.99	$101.57	97
2016-09-01	$103.16	$105.99	$103.16	$105.99	$101.57	784
2016-08-31	$104.65	$104.65	$104.65	$104.65	$100.28	217
2016-08-30	$102.25	$102.25	$102.25	$102.25	$97.98	70
2016-08-29	$102.25	$102.25	$102.25	$102.25	$97.98	0
2016-08-26	$104.55	$104.55	$102.25	$102.25	$97.98	6,120
2016-08-25	$105.90	$105.90	$105.90	$105.90	$101.48	650
2016-08-24	$105.90	$105.90	$105.90	$105.90	$101.48	0
2016-08-23	$105.90	$105.90	$105.90	$105.90	$101.48	0
2016-08-22	$105.90	$105.90	$105.90	$105.90	$101.48	0
2016-08-19	$105.90	$105.90	$105.90	$105.90	$101.48	0
2016-08-18	$105.90	$105.90	$105.90	$105.90	$101.48	165
2016-08-17	$105.40	$105.40	$105.40	$105.40	$101.00	0
2016-08-16	$105.40	$105.40	$105.40	$105.40	$101.00	2,500
2016-08-15	$104.07	$105.40	$104.07	$105.40	$101.00	3,215
2016-08-12	$104.07	$104.07	$104.07	$104.07	$99.73	300
2016-08-11	$102.66	$102.66	$102.66	$102.66	$98.38	0
2016-08-10	$102.83	$102.85	$102.66	$102.66	$98.38	1,100
2016-08-09	$103.90	$103.90	$103.90	$103.90	$99.56	1,880
2016-08-08	$104.07	$104.07	$104.07	$104.07	$99.73	516
2016-08-05	$103.35	$103.35	$103.35	$103.35	$99.03	0
2016-08-04	$103.35	$103.38	$103.35	$103.35	$99.03	2,549
2016-08-03	$103.34	$103.34	$103.34	$103.34	$99.03	534
2016-08-02	$103.57	$103.57	$103.57	$103.57	$99.25	1,651
2016-08-01	$103.57	$103.57	$103.57	$103.57	$99.25	4,647
2016-07-29	$102.18	$103.57	$102.18	$103.57	$99.25	9,320
2016-07-28	$102.49	$102.49	$102.49	$102.49	$98.21	1,104
2016-07-27	$102.60	$103.88	$102.60	$103.88	$99.54	5,256
2016-07-26	$103.32	$103.32	$103.32	$103.32	$99.00	3,933
2016-07-25	$103.32	$103.32	$103.32	$103.32	$99.00	36
2016-07-22	$103.32	$103.32	$103.32	$103.32	$99.00	43,123
2016-07-21	$103.32	$103.32	$103.32	$103.32	$99.00	2,213
2016-07-20	$104.07	$104.07	$104.07	$104.07	$99.73	208
2016-07-19	$102.83	$104.07	$102.83	$104.07	$99.73	1,076
2016-07-18	$101.65	$101.65	$101.65	$101.65	$97.41	0
2016-07-15	$103.40	$103.40	$101.65	$101.65	$97.41	1,270
2016-07-14	$102.85	$102.85	$102.85	$102.85	$98.55	443
2016-07-13	$104.07	$104.07	$104.07	$104.07	$99.73	0
2016-07-12	$103.53	$104.07	$103.53	$104.07	$99.73	927
2016-07-11	$102.70	$102.70	$102.70	$102.70	$98.41	100
2016-07-08	$102.70	$102.70	$102.70	$102.70	$98.41	2,878
2016-07-07	$101.92	$101.95	$100.14	$100.14	$95.96	802
2016-07-06	$101.29	$101.29	$101.29	$101.29	$97.06	11,613
2016-07-05	$101.29	$101.29	$101.29	$101.29	$97.06	490
2016-07-01	$101.29	$101.29	$101.29	$101.29	$97.06	100
2016-06-30	$101.25	$101.25	$100.41	$100.41	$96.22	1,634
2016-06-29	$98.00	$98.00	$98.00	$98.00	$93.91	0
2016-06-28	$98.00	$98.00	$98.00	$98.00	$93.91	1,134
2016-06-27	$99.83	$99.83	$98.00	$98.00	$93.91	1,000
2016-06-24	$101.29	$101.29	$98.00	$98.00	$93.91	2,330
2016-06-23	$101.29	$101.29	$101.29	$101.29	$97.06	29,596
2016-06-22	$99.10	$101.29	$98.09	$98.09	$94.00	863
2016-06-21	$100.78	$100.78	$98.71	$98.71	$94.59	667
2016-06-20	$98.00	$98.00	$98.00	$98.00	$93.91	0
2016-06-17	$98.00	$98.00	$98.00	$98.00	$93.91	230
2016-06-16	$98.09	$99.92	$98.09	$99.92	$95.75	2,790
2016-06-15	$99.50	$99.50	$99.50	$99.50	$95.35	0
2016-06-14	$99.45	$99.50	$99.45	$99.50	$95.35	951
2016-06-13	$100.18	$100.18	$100.18	$100.18	$96.00	76
2016-06-10	$100.18	$100.18	$100.18	$100.18	$96.00	0
2016-06-09	$100.18	$100.18	$100.18	$100.18	$96.00	0
2016-06-08	$100.18	$100.18	$100.18	$100.18	$96.00	0
2016-06-07	$100.18	$100.18	$100.18	$100.18	$96.00	100
2016-06-06	$100.18	$100.18	$100.18	$100.18	$96.00	0
2016-06-03	$99.78	$100.18	$99.78	$100.18	$96.00	1,000
2016-06-02	$98.50	$98.50	$98.50	$98.50	$94.39	0
2016-06-01	$98.50	$98.50	$98.50	$98.50	$94.39	1,417
2016-05-31	$99.29	$99.29	$99.29	$99.29	$95.15	201
2016-05-27	$100.07	$100.07	$100.07	$100.07	$95.89	0
2016-05-26	$100.07	$100.07	$100.07	$100.07	$95.89	0
2016-05-25	$100.07	$100.07	$100.07	$100.07	$95.89	525
2016-05-24	$99.16	$100.07	$99.15	$100.07	$95.89	5,238
2016-05-23	$101.00	$101.00	$101.00	$101.00	$96.78	0
2016-05-20	$101.00	$101.00	$101.00	$101.00	$96.78	50
2016-05-19	$101.00	$101.00	$101.00	$101.00	$96.78	195
2016-05-18	$97.33	$101.00	$97.33	$101.00	$96.78	4,861
2016-05-17	$100.51	$100.51	$100.51	$100.51	$96.31	0
2016-05-16	$100.51	$100.51	$100.51	$100.51	$96.31	0
2016-05-13	$100.51	$100.51	$100.51	$100.51	$96.31	0
2016-05-12	$100.51	$100.51	$100.51	$100.51	$96.31	1,834
2016-05-11	$100.51	$100.51	$100.51	$100.51	$96.31	0
2016-05-10	$100.51	$100.51	$100.51	$100.51	$96.31	852
2016-05-09	$100.80	$100.80	$100.80	$100.80	$96.59	0
2016-05-06	$100.80	$100.80	$100.80	$100.80	$96.59	495
2016-05-05	$100.80	$100.80	$100.80	$100.80	$96.59	495
2016-05-04	$100.80	$100.80	$100.80	$100.80	$96.59	277
2016-05-03	$101.35	$101.35	$101.30	$101.30	$97.07	1,416
2016-05-02	$102.55	$102.55	$102.55	$102.55	$98.27	42
2016-04-29	$102.55	$102.55	$102.55	$102.55	$98.27	62
2016-04-28	$102.55	$102.55	$102.55	$102.55	$98.27	293
2016-04-27	$101.50	$101.50	$101.50	$101.50	$97.26	0
2016-04-26	$101.50	$101.50	$101.50	$101.50	$97.26	0
2016-04-25	$101.50	$101.50	$101.01	$101.50	$97.26	3,396
2016-04-22	$102.25	$102.25	$102.25	$102.25	$97.98	209
2016-04-21	$100.77	$100.77	$100.77	$100.77	$96.56	0
2016-04-20	$100.77	$100.77	$100.77	$100.77	$96.56	0
2016-04-19	$100.77	$100.77	$100.77	$100.77	$96.56	1,653
2016-04-18	$100.03	$100.03	$100.03	$100.03	$95.86	0
2016-04-15	$100.03	$100.03	$100.03	$100.03	$95.86	49
2016-04-14	$99.30	$100.03	$99.30	$100.03	$95.86	280
2016-04-13	$100.48	$100.48	$100.30	$100.30	$96.12	584
2016-04-12	$100.50	$100.50	$100.50	$100.50	$96.31	0
2016-04-11	$98.00	$100.50	$98.00	$100.50	$96.31	1,984
2016-04-08	$98.74	$98.74	$98.74	$98.74	$94.62	0
2016-04-07	$98.74	$98.74	$98.74	$98.74	$94.62	47
2016-04-06	$98.74	$98.74	$98.74	$98.74	$94.62	506
2016-04-05	$99.94	$99.94	$99.94	$99.94	$95.77	0
2016-04-04	$99.94	$99.94	$99.94	$99.94	$95.77	7,500
2016-04-01	$99.94	$99.94	$99.94	$99.94	$95.77	6,138
2016-03-31	$99.94	$99.94	$99.94	$99.94	$95.77	9,533
2016-03-30	$97.52	$97.52	$97.52	$97.52	$93.45	10,621
2016-03-29	$97.21	$97.21	$96.90	$96.90	$92.86	1,748
2016-03-28	$98.32	$101.21	$98.32	$101.21	$96.99	1,237
2016-03-24	$97.58	$97.58	$97.58	$97.58	$93.51	369
2016-03-23	$99.12	$99.12	$99.12	$99.12	$94.98	0
2016-03-22	$99.12	$99.12	$99.12	$99.12	$94.98	0
2016-03-21	$99.12	$99.12	$99.12	$99.12	$94.98	0
2016-03-18	$99.12	$99.12	$99.12	$99.12	$94.98	428
2016-03-17	$99.33	$100.40	$99.33	$100.40	$96.21	2,822
2016-03-16	$97.72	$97.72	$97.72	$97.72	$93.64	0
2016-03-15	$97.71	$98.38	$97.71	$97.72	$93.64	3,840
2016-03-14	$98.75	$98.75	$98.75	$98.75	$94.63	1,279
2016-03-11	$99.35	$99.35	$98.63	$98.63	$94.51	935
2016-03-10	$97.97	$97.97	$97.97	$97.97	$93.88	153
2016-03-09	$97.41	$97.41	$96.94	$96.94	$92.89	665
2016-03-08	$98.70	$98.70	$98.70	$98.70	$94.58	2,169
2016-03-07	$98.70	$98.70	$98.70	$98.70	$94.58	18
2016-03-04	$98.70	$98.70	$98.70	$98.70	$94.58	234
2016-03-03	$97.29	$97.29	$97.29	$97.29	$93.23	1,609
2016-03-02	$98.12	$98.41	$98.12	$98.41	$94.30	6,037
2016-03-01	$94.07	$94.07	$94.07	$94.07	$90.14	0
2016-02-29	$94.07	$94.07	$94.07	$94.07	$90.14	0
2016-02-26	$94.07	$94.07	$94.07	$94.07	$90.14	185
2016-02-25	$93.11	$93.11	$93.07	$93.07	$89.19	2,150
2016-02-24	$93.33	$93.33	$93.33	$93.33	$89.43	0
2016-02-23	$93.33	$93.33	$93.33	$93.33	$89.43	0
2016-02-22	$93.33	$93.33	$93.33	$93.33	$89.43	182
2016-02-19	$93.33	$93.33	$93.33	$93.33	$89.43	0
2016-02-18	$93.33	$93.33	$93.33	$93.33	$89.43	298
2016-02-17	$92.45	$92.45	$92.45	$92.45	$88.59	1,000
2016-02-16	$91.57	$91.57	$91.57	$91.57	$87.75	675
2016-02-12	$91.41	$91.41	$91.41	$91.41	$87.59	0
2016-02-11	$90.00	$91.41	$90.00	$91.41	$87.59	3,736
2016-02-10	$90.08	$90.08	$90.08	$90.08	$86.32	800
2016-02-09	$92.85	$92.85	$92.85	$92.85	$88.97	0
2016-02-08	$92.85	$92.85	$92.85	$92.85	$88.97	0
2016-02-05	$92.85	$92.85	$92.85	$92.85	$88.97	0
2016-02-04	$92.85	$92.85	$92.85	$92.85	$88.97	0
2016-02-03	$92.85	$92.85	$92.85	$92.85	$88.97	0
2016-02-02	$93.65	$93.65	$92.85	$92.85	$88.97	5,517
2016-02-01	$94.50	$94.50	$94.30	$94.30	$90.37	1,906
2016-01-29	$94.50	$94.50	$94.50	$94.50	$90.56	3,081
2016-01-28	$95.25	$95.25	$94.50	$94.50	$90.56	4,810
2016-01-27	$91.74	$91.74	$91.74	$91.74	$87.91	350
2016-01-26	$94.31	$94.31	$94.31	$94.31	$90.37	177
2016-01-25	$92.12	$92.12	$92.12	$92.12	$88.28	0
2016-01-22	$92.12	$92.12	$92.12	$92.12	$88.28	432
2016-01-21	$93.81	$93.81	$93.81	$93.81	$89.89	44
2016-01-20	$93.81	$93.81	$93.81	$93.81	$89.89	0
2016-01-19	$92.02	$93.81	$92.02	$93.81	$89.89	265
2016-01-15	$94.04	$94.04	$94.04	$94.04	$90.12	0
2016-01-14	$94.04	$94.04	$94.04	$94.04	$90.12	449
2016-01-13	$94.20	$94.20	$94.20	$94.20	$90.27	113
2016-01-12	$94.48	$94.48	$94.48	$94.48	$90.54	63
2016-01-11	$95.25	$95.25	$94.48	$94.48	$90.54	472
2016-01-08	$95.39	$95.39	$95.39	$95.39	$91.41	24
2016-01-07	$95.39	$95.39	$95.39	$95.39	$91.41	0
2016-01-06	$95.39	$95.39	$95.39	$95.39	$91.41	0
2016-01-05	$95.39	$95.39	$95.39	$95.39	$91.41	1,600
2016-01-04	$95.39	$95.39	$95.39	$95.39	$91.41	4,555
2015-12-31	$95.75	$95.75	$95.75	$95.75	$91.75	0
2015-12-30	$95.75	$95.75	$95.75	$95.75	$91.75	2,000
2015-12-29	$96.00	$96.00	$95.75	$95.75	$91.75	470
2015-12-28	$97.85	$97.85	$97.85	$97.85	$93.77	7
2015-12-24	$97.85	$97.85	$97.85	$97.85	$93.77	5,105
2015-12-23	$94.03	$94.03	$94.03	$94.03	$90.11	675
2015-12-22	$94.42	$94.42	$94.42	$94.42	$90.48	0
2015-12-21	$94.42	$94.42	$94.42	$94.42	$90.48	1,823
2015-12-18	$95.00	$95.00	$95.00	$95.00	$91.04	0
2015-12-17	$95.00	$95.00	$95.00	$95.00	$91.04	1,000
2015-12-16	$95.00	$95.00	$95.00	$95.00	$91.04	711
2015-12-15	$92.88	$92.88	$92.88	$92.88	$89.00	0
2015-12-14	$93.60	$93.60	$92.88	$92.88	$89.00	18,740
2015-12-11	$95.66	$95.66	$95.66	$95.66	$91.67	76
2015-12-10	$97.62	$97.78	$95.66	$95.66	$91.67	4,024
2015-12-09	$98.04	$98.04	$98.04	$98.04	$93.95	0
2015-12-08	$98.04	$98.04	$98.04	$98.04	$93.95	0
2015-12-07	$98.04	$98.04	$98.04	$98.04	$93.95	0
2015-12-04	$98.04	$98.04	$98.04	$98.04	$93.95	0
2015-12-03	$98.04	$98.04	$98.04	$98.04	$93.95	0
2015-12-02	$98.04	$98.04	$98.04	$98.04	$93.95	102
2015-12-01	$98.42	$98.42	$98.04	$98.04	$93.95	547
2015-11-30	$98.07	$98.07	$98.07	$98.07	$93.98	4,120
2015-11-27	$97.52	$97.52	$97.52	$97.52	$93.45	0
2015-11-25	$97.52	$98.21	$97.52	$97.52	$93.45	570
2015-11-24	$99.90	$99.90	$99.90	$99.90	$95.73	0
2015-11-23	$99.90	$99.90	$99.90	$99.90	$95.73	62
2015-11-20	$99.90	$99.90	$99.90	$99.90	$95.73	0
2015-11-19	$99.90	$99.90	$99.90	$99.90	$95.73	0
2015-11-18	$99.90	$99.90	$99.90	$99.90	$95.73	118
2015-11-17	$100.02	$100.02	$100.02	$100.02	$95.85	900
2015-11-16	$97.86	$97.86	$97.86	$97.86	$93.78	5,030
2015-11-13	$102.75	$102.75	$102.75	$102.75	$98.46	0
2015-11-12	$102.75	$102.75	$102.75	$102.75	$98.46	0
2015-11-11	$102.75	$102.75	$102.75	$102.75	$98.46	4,989
2015-11-10	$103.27	$103.27	$103.27	$103.27	$98.96	43
2015-11-09	$103.27	$103.27	$103.27	$103.27	$98.96	170
2015-11-06	$103.27	$103.27	$103.27	$103.27	$98.96	0
2015-11-05	$103.27	$103.27	$103.27	$103.27	$98.96	0
2015-11-04	$105.12	$105.12	$103.27	$103.27	$98.96	3,019
2015-11-03	$103.60	$103.60	$103.60	$103.60	$99.28	12
2015-11-02	$103.60	$103.60	$103.60	$103.60	$99.28	10
2015-10-30	$103.60	$103.60	$103.60	$103.60	$99.28	6,785
2015-10-29	$104.85	$104.85	$104.85	$104.85	$100.47	108
2015-10-28	$103.80	$103.80	$103.80	$103.80	$99.47	5,364
2015-10-27	$103.34	$103.34	$103.34	$103.34	$99.03	637
2015-10-26	$104.08	$104.08	$104.08	$104.08	$99.74	62
2015-10-23	$104.08	$104.08	$104.08	$104.08	$99.74	0
2015-10-22	$104.08	$104.08	$104.08	$104.08	$99.74	0
2015-10-21	$104.08	$104.08	$104.08	$104.08	$99.74	0
2015-10-20	$104.08	$104.08	$104.08	$104.08	$99.74	1,113
2015-10-19	$104.08	$104.08	$104.08	$104.08	$99.74	90
2015-10-16	$104.08	$104.08	$104.08	$104.08	$99.74	450
2015-10-15	$102.75	$102.75	$102.75	$102.75	$98.46	1,833
2015-10-14	$104.16	$104.16	$104.16	$104.16	$99.81	0
2015-10-13	$104.16	$104.16	$104.16	$104.16	$99.81	1,030
2015-10-12	$104.16	$104.16	$104.16	$104.16	$99.81	0
2015-10-09	$104.16	$104.16	$104.16	$104.16	$99.81	450
2015-10-08	$100.33	$100.33	$100.33	$100.33	$96.14	0
2015-10-07	$100.33	$100.33	$100.33	$100.33	$96.14	0
2015-10-06	$100.33	$100.33	$100.33	$100.33	$96.14	0
2015-10-05	$100.33	$100.33	$100.33	$100.33	$96.14	0
2015-10-02	$100.33	$100.33	$100.33	$100.33	$96.14	0
2015-10-01	$100.50	$101.22	$100.33	$100.33	$96.14	3,279
2015-09-30	$100.50	$101.02	$100.50	$101.02	$96.80	1,162
2015-09-29	$100.54	$101.21	$100.50	$101.21	$96.99	745
2015-09-28	$101.55	$101.55	$101.55	$101.55	$97.31	105
2015-09-25	$101.55	$101.55	$101.55	$101.55	$97.31	0
2015-09-24	$101.55	$101.55	$101.55	$101.55	$97.31	350
2015-09-23	$103.18	$103.18	$103.18	$103.18	$98.87	0
2015-09-22	$103.18	$103.18	$103.18	$103.18	$98.87	47
2015-09-21	$103.18	$103.18	$103.18	$103.18	$98.87	0
2015-09-18	$103.18	$103.18	$103.18	$103.18	$98.87	0
2015-09-17	$103.18	$103.18	$103.18	$103.18	$98.87	601
2015-09-16	$104.57	$104.57	$104.57	$104.57	$100.21	0
2015-09-15	$104.57	$104.57	$104.57	$104.57	$100.21	0
2015-09-14	$104.57	$104.57	$104.57	$104.57	$100.21	0
2015-09-11	$104.57	$104.57	$104.57	$104.57	$100.21	601
2015-09-10	$103.97	$103.97	$103.97	$103.97	$99.63	15
2015-09-09	$103.97	$103.97	$103.97	$103.97	$99.63	0
2015-09-08	$103.97	$103.97	$103.97	$103.97	$99.63	6

BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF) News Headlines

Recent BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF) News

Similar Companies to BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF) 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 USD High Yield Corp Bond UCITS ETF USD (ISRZF) Exchange: PINK

$92.84 ($0.00) 0.00%

BlackRock iShares USD High Yield Corp Bond UCITS ETF USD - Daily Information

About BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF)

Invest in BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF)

Join over 15 million registered users who invest on eToro.

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Historical Stock Data for BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF)

BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF) News Headlines

Recent BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF) News

Similar Companies to BlackRock iShares USD High Yield Corp Bond UCITS ETF USD (ISRZF) in the None Industry