BlackRock iShares US Property Yield UCITS ETF USD (ISUPF) Stock

Data as of May 2, 2025

$28.52 ($-0.12) -0.42%

BlackRock iShares US Property Yield UCITS ETF USD - Daily Information

Click for more stock information on BlackRock iShares US Property Yield UCITS ETF USD.

Daily Information	Data
Date	May 2, 2025
Open	$28.60
Previous Close	$28.52
High	$28.60
Low	$28.52
Adjusted Open	$28.60
Previous Adjusted Close	$28.52
Adjusted High	$28.60
Adjusted Low	$28.52

About BlackRock iShares US Property Yield UCITS ETF USD (ISUPF)

iShares II Plc FTSE EPRA/NAREIT US Prop Fd Property Yield Shs

Invest in BlackRock iShares US Property Yield UCITS ETF USD (ISUPF)

$417 million in distributions.

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

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for BlackRock iShares US Property Yield UCITS ETF USD (ISUPF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-04-25	$28.60	$28.60	$28.52	$28.52	$28.52	1,680
2025-04-24	$28.76	$28.76	$28.64	$28.64	$28.64	11,135
2025-04-23	$28.92	$28.92	$28.92	$28.92	$28.92	5,610
2025-04-22	$28.29	$28.45	$28.29	$28.42	$28.42	7,235
2025-04-21	$27.83	$27.83	$27.83	$27.83	$27.83	248
2025-04-17	$28.60	$28.60	$28.60	$28.60	$28.60	231
2025-04-16	$28.15	$28.15	$27.91	$27.91	$27.91	8,861
2025-04-15	$28.08	$28.30	$28.08	$28.30	$28.30	3,350
2025-04-14	$27.83	$27.83	$27.83	$27.83	$27.83	2,592
2025-04-11	$27.43	$27.43	$27.43	$27.43	$27.43	0
2025-04-10	$27.43	$27.43	$27.43	$27.43	$27.43	3,179
2025-04-09	$25.86	$25.86	$25.84	$25.84	$25.84	2,901
2025-04-08	$27.32	$27.32	$27.13	$27.13	$27.13	5,056
2025-04-07	$26.86	$27.02	$26.79	$27.02	$27.02	3,622
2025-04-04	$27.99	$27.99	$27.99	$27.99	$27.99	1,051
2025-04-03	$29.71	$29.71	$29.15	$29.16	$29.16	14,661
2025-04-02	$29.83	$29.83	$29.83	$29.83	$29.83	367
2025-04-01	$29.59	$29.65	$29.59	$29.65	$29.65	8,540
2025-03-31	$29.77	$29.77	$29.56	$29.56	$29.56	888
2025-03-28	$29.45	$29.52	$29.45	$29.52	$29.52	1,483
2025-03-27	$29.92	$29.92	$29.67	$29.67	$29.67	10,519
2025-03-26	$29.88	$29.88	$29.88	$29.88	$29.88	13,263
2025-03-25	$29.77	$29.88	$29.77	$29.88	$29.88	4,793
2025-03-24	$29.71	$29.71	$29.71	$29.71	$29.71	3,360
2025-03-21	$29.27	$29.34	$29.27	$29.34	$29.34	507
2025-03-20	$29.76	$29.76	$29.76	$29.76	$29.76	3,390
2025-03-19	$29.71	$29.85	$29.71	$29.81	$29.81	2,352
2025-03-18	$29.96	$30.07	$29.96	$30.04	$30.04	51,628
2025-03-17	$29.74	$29.74	$29.74	$29.74	$29.74	5,400
2025-03-14	$29.46	$29.46	$29.33	$29.33	$29.33	9,957
2025-03-13	$29.63	$29.63	$29.46	$29.46	$29.46	2,428
2025-03-12	$29.73	$29.73	$29.40	$29.40	$29.40	34,403
2025-03-11	$29.94	$29.94	$29.37	$29.72	$29.72	5,014
2025-03-10	$30.45	$30.45	$30.02	$30.02	$30.02	3,785
2025-03-07	$30.34	$30.34	$30.34	$30.34	$30.34	0
2025-03-06	$30.64	$30.64	$30.27	$30.34	$30.34	49,051
2025-03-05	$30.65	$30.68	$30.62	$30.68	$30.68	6,947
2025-03-04	$30.98	$30.98	$30.68	$30.70	$30.70	2,847
2025-03-03	$31.01	$31.28	$31.01	$31.28	$31.28	27,329
2025-02-28	$30.83	$30.83	$30.83	$30.83	$30.83	0
2025-02-27	$30.84	$30.91	$30.83	$30.83	$30.83	4,673
2025-02-26	$30.76	$30.83	$30.71	$30.71	$30.71	10,630
2025-02-25	$30.66	$30.66	$30.66	$30.66	$30.66	484
2025-02-24	$30.41	$30.52	$30.41	$30.52	$30.52	3,704
2025-02-21	$30.37	$30.42	$30.37	$30.42	$30.42	6,677
2025-02-20	$30.26	$30.26	$30.26	$30.26	$30.26	60
2025-02-19	$30.26	$30.26	$30.26	$30.26	$30.26	2,419
2025-02-18	$30.36	$30.36	$30.36	$30.36	$30.36	2,467
2025-02-14	$30.53	$30.59	$30.53	$30.59	$30.59	54,458
2025-02-13	$30.21	$30.51	$30.21	$30.51	$30.51	13,360
2025-02-12	$30.31	$30.57	$30.31	$30.57	$30.35	4,624
2025-02-11	$30.30	$30.61	$30.30	$30.61	$30.39	10,855
2025-02-10	$30.32	$30.51	$30.32	$30.51	$30.29	3,905
2025-02-07	$30.59	$30.61	$30.59	$30.61	$30.39	1,043
2025-02-06	$30.46	$30.46	$30.46	$30.46	$30.24	1,588
2025-02-05	$30.19	$30.35	$30.14	$30.35	$30.12	7,860
2025-02-04	$29.81	$30.20	$29.81	$30.20	$29.98	5,175
2025-02-03	$29.96	$29.96	$29.96	$29.96	$29.74	7,748
2025-01-31	$30.30	$30.51	$29.98	$29.98	$29.77	2,141
2025-01-30	$30.06	$30.32	$30.06	$30.20	$29.98	2,603
2025-01-29	$30.07	$30.07	$30.07	$30.07	$29.85	1,321
2025-01-28	$30.29	$30.37	$30.27	$30.27	$30.05	10,334
2025-01-27	$30.32	$30.42	$30.21	$30.42	$30.20	2,550
2025-01-24	$30.11	$30.11	$30.11	$30.11	$29.89	311
2025-01-23	$29.65	$29.65	$29.65	$29.65	$29.43	114
2025-01-22	$30.14	$30.14	$30.14	$30.14	$29.92	81
2025-01-21	$30.14	$30.14	$30.14	$30.14	$29.92	1,454
2025-01-17	$29.91	$29.91	$29.91	$29.91	$29.69	589
2025-01-16	$29.70	$29.70	$29.70	$29.70	$29.48	0
2025-01-15	$29.70	$29.70	$29.70	$29.70	$29.48	448
2025-01-14	$28.68	$28.68	$28.68	$28.68	$28.47	0
2025-01-13	$28.76	$28.76	$28.68	$28.68	$28.47	6,198
2025-01-10	$29.01	$29.01	$28.62	$28.62	$28.42	13,406
2025-01-08	$29.15	$29.15	$29.15	$29.15	$28.94	24,572
2025-01-07	$29.63	$29.63	$29.26	$29.26	$29.05	19,789
2025-01-06	$29.85	$29.97	$29.76	$29.97	$29.75	14,471
2025-01-03	$29.75	$29.79	$29.74	$29.78	$29.57	5,367
2025-01-02	$29.70	$29.93	$29.60	$29.60	$29.38	118,780
2024-12-31	$29.49	$29.49	$29.28	$29.28	$29.07	937
2024-12-30	$29.28	$29.44	$29.28	$29.44	$29.23	1,541
2024-12-27	$29.77	$29.77	$29.77	$29.77	$29.55	1,585
2024-12-26	$29.79	$29.83	$29.79	$29.83	$29.62	849
2024-12-24	$29.40	$29.40	$29.40	$29.40	$29.19	0
2024-12-23	$29.40	$29.40	$29.40	$29.40	$29.19	2,223
2024-12-20	$29.81	$29.81	$29.81	$29.81	$29.59	1,545
2024-12-19	$29.70	$29.70	$29.17	$29.17	$28.96	6,332
2024-12-18	$30.75	$30.75	$29.97	$29.97	$29.75	2,856
2024-12-17	$30.82	$30.82	$30.65	$30.65	$30.43	6,616
2024-12-16	$31.06	$31.09	$31.06	$31.09	$30.86	1,193
2024-12-13	$30.87	$30.87	$30.87	$30.87	$30.65	1,791
2024-12-12	$31.19	$31.19	$31.19	$31.19	$30.97	19,632
2024-12-11	$31.00	$31.10	$30.89	$31.10	$30.88	13,634
2024-12-10	$31.02	$31.02	$31.02	$31.02	$30.80	590
2024-12-09	$31.49	$31.49	$31.49	$31.49	$31.26	675
2024-12-06	$31.41	$31.41	$31.21	$31.21	$30.98	1,592
2024-12-05	$31.35	$31.48	$31.35	$31.48	$31.25	721
2024-12-04	$31.45	$31.45	$31.40	$31.40	$31.18	1,248
2024-12-03	$31.78	$31.78	$31.78	$31.78	$31.55	66
2024-12-02	$32.22	$32.22	$31.64	$31.78	$31.55	768
2024-11-29	$32.55	$32.55	$32.55	$32.55	$32.55	2,469
2024-11-27	$32.62	$32.62	$32.62	$32.62	$32.62	2,083
2024-11-26	$31.93	$31.93	$31.93	$31.93	$31.93	0
2024-11-25	$32.13	$32.13	$31.93	$31.93	$31.93	14,968
2024-11-22	$31.61	$31.61	$31.61	$31.61	$31.61	285
2024-11-21	$31.16	$31.16	$31.16	$31.16	$31.16	0
2024-11-20	$31.16	$31.16	$31.16	$31.16	$31.16	287
2024-11-19	$31.13	$31.13	$31.13	$31.13	$31.13	234
2024-11-18	$31.02	$31.02	$31.02	$31.02	$31.02	4,120
2024-11-15	$31.11	$31.11	$31.11	$31.11	$31.11	796
2024-11-14	$31.57	$31.57	$31.57	$31.57	$31.57	0
2024-11-13	$31.58	$31.58	$31.57	$31.57	$31.37	1,866
2024-11-12	$31.89	$31.89	$31.89	$31.89	$31.68	890
2024-11-11	$31.89	$31.89	$31.89	$31.89	$31.89	330
2024-11-08	$31.72	$31.72	$31.72	$31.72	$31.72	135
2024-11-07	$31.16	$31.39	$31.16	$31.39	$31.39	831
2024-11-06	$31.16	$31.16	$30.72	$30.89	$30.89	861
2024-11-05	$31.13	$31.15	$31.11	$31.12	$31.12	4,337
2024-11-04	$31.07	$31.07	$31.03	$31.04	$31.04	4,073
2024-11-01	$31.76	$31.76	$31.76	$31.76	$31.76	362
2024-10-31	$31.76	$31.76	$31.76	$31.76	$31.76	362
2024-10-30	$31.76	$31.76	$31.76	$31.76	$31.76	517
2024-10-29	$31.76	$31.76	$31.76	$31.76	$31.76	8,581
2024-10-28	$31.81	$31.81	$31.81	$31.81	$31.81	1,444
2024-10-25	$31.81	$31.81	$31.81	$31.81	$31.81	230
2024-10-24	$31.81	$31.81	$31.81	$31.81	$31.81	1,282
2024-10-23	$31.81	$31.81	$31.81	$31.81	$31.81	363
2024-10-22	$31.75	$31.75	$31.75	$31.75	$31.75	4,082
2024-10-21	$31.75	$31.75	$31.75	$31.75	$31.75	840
2024-10-18	$31.28	$31.28	$31.28	$31.28	$31.28	26
2024-10-17	$31.28	$31.28	$31.28	$31.28	$31.28	2,491
2024-10-16	$31.28	$31.28	$31.28	$31.28	$31.28	2,608
2024-10-15	$31.28	$31.28	$31.28	$31.28	$31.28	1,486
2024-10-14	$31.28	$31.28	$31.28	$31.28	$31.28	841
2024-10-11	$31.08	$31.08	$31.08	$31.08	$31.08	823
2024-10-10	$31.15	$31.15	$31.15	$31.15	$31.15	11,942
2024-10-09	$31.15	$31.15	$31.15	$31.15	$31.15	671
2024-10-08	$31.15	$31.15	$31.15	$31.15	$31.15	5,009
2024-10-07	$31.15	$31.15	$31.15	$31.15	$31.15	39
2024-10-04	$31.15	$31.15	$31.15	$31.15	$31.15	6,390
2024-10-03	$31.53	$31.53	$31.53	$31.53	$31.53	384
2024-10-02	$31.55	$31.55	$31.55	$31.55	$31.55	7,051
2024-10-01	$32.19	$32.19	$32.19	$32.19	$32.19	889
2024-09-30	$32.19	$32.19	$32.19	$32.19	$32.19	0
2024-09-27	$32.19	$32.19	$32.19	$32.19	$32.19	598
2024-09-26	$32.19	$32.19	$32.19	$32.19	$32.19	46
2024-09-25	$32.19	$32.19	$32.19	$32.19	$32.19	1,149
2024-09-24	$31.25	$31.25	$31.25	$31.25	$31.25	369
2024-09-23	$31.25	$31.25	$31.25	$31.25	$31.25	0
2024-09-20	$31.25	$31.25	$31.25	$31.25	$31.25	588
2024-09-19	$31.25	$31.25	$31.25	$31.25	$31.25	267
2024-09-18	$31.25	$31.25	$31.25	$31.25	$31.25	28,381
2024-09-17	$31.25	$31.25	$31.25	$31.25	$31.25	538
2024-09-16	$31.25	$31.25	$31.25	$31.25	$31.25	105
2024-09-13	$31.25	$31.25	$31.25	$31.25	$31.25	180
2024-09-12	$31.25	$31.25	$31.25	$31.25	$31.25	0
2024-09-11	$31.25	$31.25	$31.25	$31.25	$31.25	0
2024-09-10	$31.25	$31.25	$31.25	$31.25	$31.25	716
2024-09-09	$31.25	$31.25	$31.25	$31.25	$31.25	0
2024-09-06	$31.25	$31.25	$31.25	$31.25	$31.25	832
2024-09-05	$31.25	$31.25	$31.25	$31.25	$31.25	2,454
2024-09-04	$31.25	$31.25	$31.25	$31.25	$31.25	627
2024-09-03	$31.25	$31.25	$31.25	$31.25	$31.25	8,476
2024-08-30	$31.25	$31.25	$31.25	$31.25	$31.25	222
2024-08-29	$30.01	$30.01	$30.01	$30.01	$30.01	0
2024-08-28	$30.01	$30.01	$30.01	$30.01	$30.01	21
2024-08-27	$30.01	$30.01	$30.01	$30.01	$30.01	800
2024-08-26	$30.01	$30.01	$30.01	$30.01	$30.01	828
2024-08-23	$30.01	$30.01	$30.01	$30.01	$30.01	0
2024-08-22	$30.01	$30.01	$30.01	$30.01	$30.01	55
2024-08-21	$30.01	$30.01	$30.01	$30.01	$30.01	49,532
2024-08-20	$30.01	$30.01	$30.01	$30.01	$30.01	2,706
2024-08-19	$29.72	$29.72	$29.72	$29.72	$29.72	1,000
2024-08-16	$29.72	$29.72	$29.72	$29.72	$29.72	1,001
2024-08-15	$29.72	$29.72	$29.72	$29.72	$29.50	3,718
2024-08-14	$29.72	$29.72	$29.72	$29.72	$29.50	4,317
2024-08-13	$29.72	$29.72	$29.72	$29.72	$29.50	74
2024-08-12	$29.72	$29.72	$29.72	$29.72	$29.50	98
2024-08-09	$29.72	$29.72	$29.72	$29.72	$29.50	0
2024-08-08	$29.72	$29.72	$29.72	$29.72	$29.50	974
2024-08-07	$29.72	$29.72	$29.72	$29.72	$29.50	3
2024-08-06	$29.72	$29.72	$29.72	$29.72	$29.50	16,666
2024-08-05	$29.45	$29.45	$29.45	$29.45	$29.24	7,700
2024-08-02	$27.75	$27.75	$27.75	$27.75	$27.55	22,971
2024-08-01	$27.75	$27.75	$27.75	$27.75	$27.55	1,543
2024-07-31	$27.75	$27.75	$27.75	$27.75	$27.55	4,008
2024-07-30	$27.75	$27.75	$27.75	$27.75	$27.55	0
2024-07-29	$27.75	$27.75	$27.75	$27.75	$27.75	237
2024-07-26	$27.75	$27.75	$27.75	$27.75	$27.75	0
2024-07-25	$27.75	$27.75	$27.75	$27.75	$27.75	0
2024-07-24	$27.75	$27.75	$27.75	$27.75	$27.75	237
2024-07-23	$29.92	$29.92	$29.92	$29.92	$29.92	1,217
2024-07-22	$29.92	$29.92	$29.92	$29.92	$29.92	4,398
2024-07-19	$29.92	$29.92	$29.92	$29.92	$29.92	1,829
2024-07-18	$29.92	$29.92	$29.92	$29.92	$29.92	12,227
2024-07-17	$29.92	$29.92	$29.92	$29.92	$29.92	141
2024-07-16	$29.34	$29.34	$29.34	$29.34	$29.34	9,145
2024-07-15	$29.06	$29.06	$29.06	$29.06	$29.06	23,559
2024-07-12	$28.96	$28.96	$28.96	$28.96	$28.96	399
2024-07-11	$27.92	$27.92	$27.92	$27.92	$27.92	1,110
2024-07-10	$27.92	$27.92	$27.92	$27.92	$27.92	85
2024-07-09	$27.92	$27.92	$27.92	$27.92	$27.92	2,390
2024-07-08	$27.92	$27.92	$27.92	$27.92	$27.92	277
2024-07-05	$27.92	$27.92	$27.92	$27.92	$27.92	635
2024-07-03	$27.98	$27.98	$27.92	$27.92	$27.92	648
2024-07-02	$27.46	$27.46	$27.46	$27.46	$27.46	2,143
2024-07-01	$27.46	$27.46	$27.46	$27.46	$27.46	1,964
2024-06-28	$27.46	$27.46	$27.46	$27.46	$27.46	19,372
2024-06-27	$27.70	$27.70	$27.70	$27.70	$27.70	7,983
2024-06-26	$27.70	$27.70	$27.70	$27.70	$27.70	834
2024-06-25	$27.70	$27.70	$27.70	$27.70	$27.70	0
2024-06-24	$27.70	$27.70	$27.70	$27.70	$27.70	0
2024-06-21	$27.70	$27.70	$27.70	$27.70	$27.70	333
2024-06-20	$27.70	$27.70	$27.70	$27.70	$27.70	2,000
2024-06-18	$27.61	$27.70	$27.61	$27.70	$27.70	1,979
2024-06-17	$27.28	$27.28	$27.28	$27.28	$27.28	300
2024-06-14	$27.28	$27.28	$27.28	$27.28	$27.28	0
2024-06-13	$27.28	$27.28	$27.28	$27.28	$27.28	0
2024-06-12	$27.28	$27.28	$27.28	$27.28	$27.28	2,766
2024-06-11	$27.28	$27.28	$27.28	$27.28	$27.28	4,478
2024-06-10	$27.28	$27.28	$27.28	$27.28	$27.28	329
2024-06-07	$27.28	$27.28	$27.28	$27.28	$27.28	377
2024-06-06	$27.28	$27.28	$27.28	$27.28	$27.28	73
2024-06-05	$27.28	$27.28	$27.28	$27.28	$27.28	4,587
2024-06-04	$27.08	$27.08	$27.08	$27.08	$27.08	2,983
2024-06-03	$27.46	$27.46	$27.08	$27.08	$27.08	2,598
2024-05-31	$26.65	$26.65	$26.65	$26.65	$26.65	2,840
2024-05-30	$26.65	$26.65	$26.65	$26.65	$26.65	258
2024-05-29	$26.91	$26.91	$26.91	$26.91	$26.91	615
2024-05-28	$26.91	$26.91	$26.91	$26.91	$26.91	0
2024-05-24	$26.91	$26.91	$26.91	$26.91	$26.91	0
2024-05-23	$26.91	$26.91	$26.91	$26.91	$26.91	649
2024-05-22	$27.50	$27.50	$27.17	$27.17	$27.17	1,523
2024-05-21	$27.53	$27.53	$27.53	$27.53	$27.53	2,895
2024-05-20	$27.64	$27.82	$27.64	$27.71	$27.71	1,844
2024-05-17	$27.55	$27.55	$27.55	$27.55	$27.55	1,486
2024-05-16	$27.59	$27.84	$27.59	$27.84	$27.84	2,394
2024-05-15	$27.81	$27.89	$27.81	$27.89	$27.65	1,783
2024-05-14	$27.43	$27.68	$27.43	$27.68	$27.44	434
2024-05-13	$27.16	$27.16	$27.16	$27.16	$26.92	0
2024-05-10	$27.36	$27.36	$27.16	$27.16	$26.92	606
2024-05-09	$27.11	$27.25	$27.11	$27.25	$27.02	1,539
2024-05-08	$27.01	$27.11	$26.91	$26.91	$26.68	23,948
2024-05-07	$27.24	$27.24	$27.24	$27.24	$27.00	172
2024-05-06	$27.14	$27.14	$26.99	$26.99	$26.76	4,839
2024-05-03	$26.89	$26.99	$26.88	$26.99	$26.99	1,242
2024-05-02	$26.37	$26.38	$26.37	$26.38	$26.38	2,466
2024-05-01	$26.34	$26.53	$26.34	$26.41	$26.41	5,866
2024-04-30	$26.00	$26.54	$26.00	$26.30	$26.30	2,481
2024-04-29	$26.72	$26.72	$26.71	$26.71	$26.71	9,073
2024-04-26	$26.47	$26.63	$26.47	$26.54	$26.54	26,451
2024-04-25	$26.54	$26.54	$26.54	$26.54	$26.54	2,462
2024-04-24	$26.37	$26.54	$26.22	$26.54	$26.54	4,046
2024-04-23	$26.46	$26.46	$26.46	$26.46	$26.46	396
2024-04-22	$26.13	$26.13	$26.04	$26.08	$26.08	4,262
2024-04-19	$25.96	$26.04	$25.96	$26.02	$26.02	11,074
2024-04-18	$25.88	$25.88	$25.88	$25.88	$25.88	341
2024-04-17	$25.90	$25.97	$25.89	$25.97	$25.97	5,480
2024-04-16	$26.71	$26.71	$26.71	$26.71	$26.71	0
2024-04-15	$26.88	$26.88	$26.71	$26.71	$26.71	6,190
2024-04-12	$27.04	$27.04	$26.95	$26.99	$26.99	41,389
2024-04-11	$26.97	$27.25	$26.95	$27.25	$27.25	5,111
2024-04-10	$27.29	$27.29	$27.29	$27.29	$27.29	896
2024-04-09	$27.74	$27.74	$27.74	$27.74	$27.74	2,859
2024-04-08	$27.65	$27.65	$27.65	$27.65	$27.65	7
2024-04-05	$27.65	$27.65	$27.65	$27.65	$27.65	2,350
2024-04-04	$27.27	$27.27	$27.27	$27.27	$27.27	5,197
2024-04-03	$27.22	$27.36	$27.22	$27.27	$27.27	5,197
2024-04-02	$27.30	$27.39	$27.29	$27.39	$27.39	21,113
2024-04-01	$27.95	$27.95	$27.87	$27.87	$27.87	907
2024-03-28	$27.23	$27.23	$27.23	$27.23	$27.23	1,656
2024-03-27	$27.23	$27.23	$27.23	$27.23	$27.23	0
2024-03-26	$27.31	$27.31	$27.23	$27.23	$27.23	1,656
2024-03-25	$27.41	$27.41	$27.41	$27.41	$27.41	49
2024-03-22	$27.82	$27.82	$27.41	$27.41	$27.41	5,522
2024-03-21	$27.55	$27.55	$27.55	$27.55	$27.55	3,589
2024-03-20	$27.38	$27.38	$27.26	$27.26	$27.26	9,628
2024-03-19	$27.39	$27.45	$27.29	$27.43	$27.43	2,019
2024-03-18	$27.48	$27.48	$27.26	$27.26	$27.26	512
2024-03-15	$27.28	$27.37	$27.15	$27.15	$27.15	4,160
2024-03-14	$27.58	$27.58	$27.37	$27.38	$27.38	4,776
2024-03-13	$27.95	$27.95	$27.95	$27.95	$27.95	2,907
2024-03-12	$27.90	$27.95	$27.87	$27.95	$27.95	2,907
2024-03-11	$28.06	$28.06	$28.06	$28.06	$28.06	1,742
2024-03-08	$27.87	$27.88	$27.87	$27.88	$27.88	1,355
2024-03-07	$27.78	$27.78	$27.78	$27.78	$27.78	87
2024-03-06	$27.70	$27.78	$27.67	$27.78	$27.78	10,755
2024-03-05	$27.89	$27.98	$27.89	$27.92	$27.92	3,834
2024-03-04	$27.52	$27.69	$27.52	$27.69	$27.69	2,294
2024-03-01	$27.33	$27.51	$27.33	$27.36	$27.36	4,665
2024-02-29	$27.50	$27.56	$27.48	$27.48	$27.48	6,933
2024-02-28	$27.06	$27.06	$27.06	$27.06	$27.06	1,469
2024-02-27	$27.31	$27.31	$27.21	$27.31	$27.31	4,767
2024-02-26	$27.35	$27.35	$27.35	$27.35	$27.35	1,501
2024-02-23	$27.44	$27.47	$27.44	$27.47	$27.47	10,443
2024-02-22	$27.53	$27.53	$27.53	$27.53	$27.53	0
2024-02-21	$27.53	$27.53	$27.53	$27.53	$27.53	733
2024-02-20	$27.29	$27.29	$27.26	$27.26	$27.26	13,694
2024-02-16	$27.27	$27.27	$27.27	$27.27	$27.27	1,064
2024-02-15	$27.44	$27.44	$27.44	$27.44	$27.44	278
2024-02-14	$27.24	$27.24	$27.24	$27.24	$27.00	377
2024-02-13	$26.69	$26.99	$26.69	$26.99	$26.75	10,125
2024-02-12	$27.55	$27.55	$27.55	$27.55	$27.30	1
2024-02-09	$27.55	$27.55	$27.55	$27.55	$27.30	4,108
2024-02-08	$27.40	$27.62	$27.30	$27.62	$27.38	9,680
2024-02-07	$27.50	$27.50	$27.50	$27.50	$27.26	185
2024-02-06	$27.19	$27.47	$27.18	$27.40	$27.16	112,484
2024-02-05	$27.24	$27.24	$27.24	$27.24	$27.00	1,703
2024-02-02	$27.19	$27.34	$27.19	$27.34	$27.10	1,746
2024-02-01	$27.34	$27.77	$27.34	$27.77	$27.53	2,500
2024-01-31	$27.72	$27.87	$27.72	$27.87	$27.63	5,906
2024-01-30	$27.72	$27.90	$27.58	$27.90	$27.66	19,045
2024-01-29	$27.81	$27.81	$27.81	$27.81	$27.56	0
2024-01-26	$27.81	$27.81	$27.81	$27.81	$27.56	6,098
2024-01-25	$27.95	$27.95	$27.95	$27.95	$27.71	251
2024-01-24	$27.87	$27.88	$27.87	$27.88	$27.63	406
2024-01-23	$28.17	$28.17	$28.17	$28.17	$27.92	0
2024-01-22	$28.34	$28.34	$28.17	$28.17	$27.92	6,974
2024-01-19	$28.00	$28.00	$28.00	$28.00	$27.75	86
2024-01-18	$28.00	$28.00	$28.00	$28.00	$27.75	11
2024-01-17	$28.00	$28.00	$28.00	$28.00	$27.75	866
2024-01-16	$28.54	$28.54	$28.54	$28.54	$28.29	230
2024-01-12	$28.75	$28.75	$28.75	$28.75	$28.49	282
2024-01-11	$28.33	$28.47	$28.33	$28.47	$28.22	4,771
2024-01-10	$28.72	$28.86	$28.61	$28.65	$28.40	1,458
2024-01-09	$28.53	$28.74	$28.53	$28.74	$28.49	672
2024-01-08	$28.54	$28.64	$28.54	$28.64	$28.38	2,799
2024-01-05	$28.27	$28.55	$28.15	$28.15	$27.90	18,295
2024-01-04	$28.57	$28.57	$28.57	$28.57	$28.32	0
2024-01-03	$28.57	$28.57	$28.57	$28.57	$28.32	10,929
2024-01-02	$28.96	$28.97	$28.96	$28.97	$28.72	939
2023-12-29	$28.88	$28.88	$28.88	$28.88	$28.62	1,172
2023-12-28	$28.75	$28.75	$28.75	$28.75	$28.49	4,117
2023-12-27	$28.88	$28.88	$28.88	$28.88	$28.63	0
2023-12-26	$28.88	$28.88	$28.88	$28.88	$28.63	0
2023-12-22	$28.88	$28.88	$28.88	$28.88	$28.63	0
2023-12-21	$28.88	$28.88	$28.88	$28.88	$28.63	0
2023-12-20	$28.88	$28.88	$28.88	$28.88	$28.63	214
2023-12-19	$28.65	$28.65	$28.62	$28.62	$28.36	105,381
2023-12-18	$28.53	$28.53	$28.53	$28.53	$28.28	177
2023-12-15	$28.77	$28.77	$28.43	$28.58	$28.33	11,765
2023-12-14	$28.74	$29.10	$28.74	$29.10	$28.84	3,203
2023-12-13	$26.91	$27.21	$26.91	$27.21	$26.97	660
2023-12-12	$26.49	$26.49	$26.49	$26.49	$26.26	0
2023-12-11	$26.49	$26.49	$26.49	$26.49	$26.26	0
2023-12-08	$26.68	$26.68	$26.46	$26.49	$26.49	1,480
2023-12-07	$26.74	$26.86	$26.74	$26.83	$26.83	5,718
2023-12-06	$26.88	$26.88	$26.88	$26.88	$26.88	135
2023-12-05	$26.75	$27.06	$26.60	$26.60	$26.60	5,132
2023-12-04	$26.56	$26.83	$26.53	$26.70	$26.70	5,555
2023-12-01	$25.88	$26.39	$25.88	$26.38	$26.38	7,926
2023-11-30	$25.75	$25.75	$25.75	$25.75	$25.75	0
2023-11-29	$25.86	$25.86	$25.75	$25.75	$25.75	1,340
2023-11-28	$25.48	$25.48	$25.48	$25.48	$25.48	1,040
2023-11-27	$25.62	$25.62	$25.38	$25.45	$25.45	7,503
2023-11-24	$25.29	$25.29	$25.29	$25.29	$25.29	0
2023-11-22	$25.30	$25.30	$25.29	$25.29	$25.29	775
2023-11-21	$25.17	$25.30	$25.15	$25.22	$25.22	7,984
2023-11-20	$25.23	$25.23	$25.23	$25.23	$25.23	155
2023-11-17	$25.35	$25.35	$25.10	$25.13	$25.13	1,073
2023-11-16	$25.87	$25.87	$25.87	$25.87	$25.87	0
2023-11-15	$25.75	$25.87	$25.75	$25.87	$25.65	1,055
2023-11-14	$25.68	$25.68	$25.49	$25.55	$25.34	3,141
2023-11-13	$24.12	$24.14	$24.12	$24.14	$23.94	6,346
2023-11-10	$24.63	$24.63	$24.63	$24.63	$24.42	4,807
2023-11-09	$24.64	$24.64	$24.63	$24.63	$24.42	642
2023-11-08	$24.55	$24.55	$24.55	$24.55	$24.34	826
2023-11-07	$24.58	$24.58	$24.39	$24.39	$24.19	2,756
2023-11-06	$24.70	$24.70	$24.53	$24.57	$24.37	3,970
2023-11-03	$25.21	$25.21	$25.21	$25.21	$25.21	1,364
2023-11-02	$24.53	$24.56	$24.53	$24.54	$24.54	6,001
2023-11-01	$23.61	$23.77	$23.61	$23.74	$23.74	11,552
2023-10-31	$23.44	$23.44	$23.42	$23.42	$23.42	7,229
2023-10-30	$23.35	$23.35	$23.35	$23.35	$23.35	0
2023-10-27	$23.37	$23.37	$23.35	$23.35	$23.35	1,675
2023-10-26	$23.68	$23.73	$23.67	$23.67	$23.67	5,992
2023-10-25	$23.65	$23.65	$23.58	$23.65	$23.65	5,450
2023-10-24	$23.97	$23.97	$23.97	$23.97	$23.97	0
2023-10-23	$23.97	$23.97	$23.97	$23.97	$23.97	4,171
2023-10-20	$24.26	$24.26	$24.06	$24.06	$24.06	2,470
2023-10-19	$24.37	$24.37	$24.37	$24.37	$24.37	240
2023-10-18	$24.79	$24.80	$24.79	$24.80	$24.80	315
2023-10-17	$25.25	$25.25	$25.25	$25.25	$25.25	140
2023-10-16	$24.90	$24.90	$24.90	$24.90	$24.90	0
2023-10-13	$24.96	$24.96	$24.74	$24.90	$24.90	5,847
2023-10-12	$25.09	$25.09	$25.08	$25.08	$25.08	2,133
2023-10-11	$25.17	$25.17	$25.17	$25.17	$25.17	0
2023-10-10	$24.91	$25.20	$24.91	$25.17	$25.17	15,119
2023-10-09	$24.10	$24.10	$24.10	$24.10	$24.10	200
2023-10-06	$24.10	$24.10	$24.10	$24.10	$24.10	935
2023-10-05	$24.27	$24.42	$24.27	$24.42	$24.42	2,606
2023-10-04	$24.10	$24.15	$24.10	$24.15	$24.15	18,365
2023-10-03	$24.14	$24.14	$24.03	$24.03	$24.03	907
2023-10-02	$24.78	$24.78	$24.41	$24.41	$24.41	4,841
2023-09-29	$25.02	$25.02	$25.02	$25.02	$25.02	88
2023-09-28	$25.02	$25.02	$25.02	$25.02	$25.02	0
2023-09-27	$25.02	$25.02	$25.02	$25.02	$25.02	0
2023-09-26	$25.02	$25.02	$25.02	$25.02	$25.02	198
2023-09-25	$25.21	$25.21	$25.21	$25.21	$25.21	1,952
2023-09-22	$25.55	$25.55	$25.47	$25.47	$25.47	346
2023-09-21	$26.67	$26.67	$26.67	$26.67	$26.67	38
2023-09-20	$26.67	$26.67	$26.67	$26.67	$26.67	5,662
2023-09-19	$26.50	$26.55	$26.50	$26.55	$26.55	800
2023-09-18	$26.55	$26.55	$26.53	$26.53	$26.53	5,327
2023-09-15	$26.74	$26.74	$26.74	$26.74	$26.74	3,258
2023-09-14	$26.64	$26.64	$26.64	$26.64	$26.64	3,926
2023-09-13	$26.55	$26.55	$26.55	$26.55	$26.55	562
2023-09-12	$26.46	$26.46	$26.46	$26.46	$26.46	231
2023-09-11	$26.55	$26.55	$26.55	$26.55	$26.55	2,383
2023-09-08	$26.55	$26.55	$26.55	$26.55	$26.55	373
2023-09-07	$26.43	$26.77	$26.43	$26.77	$26.77	4,942
2023-09-06	$26.52	$26.52	$26.52	$26.52	$26.52	1,910
2023-09-05	$26.77	$26.77	$26.67	$26.70	$26.70	1,274
2023-09-01	$26.92	$27.00	$26.90	$26.90	$26.90	1,278
2023-08-31	$26.82	$26.82	$26.82	$26.82	$26.82	0
2023-08-30	$26.82	$26.82	$26.82	$26.82	$26.82	112
2023-08-29	$26.55	$26.75	$26.55	$26.75	$26.75	4,977
2023-08-28	$26.38	$26.38	$26.38	$26.38	$26.38	96
2023-08-25	$26.38	$26.38	$26.38	$26.38	$26.38	441
2023-08-24	$26.34	$26.34	$26.34	$26.34	$26.34	0
2023-08-23	$26.34	$26.34	$26.34	$26.34	$26.34	2,814
2023-08-22	$25.91	$25.91	$25.91	$25.91	$25.91	0
2023-08-21	$26.01	$26.01	$25.91	$25.91	$25.91	660
2023-08-18	$26.60	$26.60	$26.60	$26.60	$26.60	213
2023-08-17	$26.37	$26.60	$26.37	$26.60	$26.60	1,688
2023-08-16	$26.85	$26.85	$26.85	$26.85	$26.62	0
2023-08-15	$26.85	$26.85	$26.85	$26.85	$26.62	362
2023-08-14	$27.14	$27.14	$27.14	$27.14	$26.91	298
2023-08-11	$27.58	$27.58	$27.58	$27.58	$27.35	0
2023-08-10	$27.36	$27.58	$27.36	$27.58	$27.35	8,449
2023-08-09	$27.25	$27.38	$27.25	$27.38	$27.15	3,288
2023-08-08	$27.49	$27.49	$27.49	$27.49	$27.26	0
2023-08-07	$27.49	$27.49	$27.49	$27.49	$27.26	0
2023-08-04	$27.49	$27.49	$27.49	$27.49	$27.26	57
2023-08-03	$27.29	$27.49	$27.22	$27.49	$27.26	2,142
2023-08-02	$27.61	$27.68	$27.60	$27.60	$27.37	2,067
2023-08-01	$28.02	$28.02	$27.66	$27.66	$27.43	6,020
2023-07-31	$27.92	$27.92	$27.92	$27.92	$27.69	884
2023-07-28	$28.27	$28.27	$28.27	$28.27	$28.04	0
2023-07-27	$28.29	$28.29	$28.27	$28.27	$28.04	10,485
2023-07-26	$28.47	$28.47	$28.37	$28.37	$28.14	6,480
2023-07-25	$28.46	$28.61	$28.44	$28.61	$28.36	11,332
2023-07-24	$28.39	$28.39	$28.39	$28.39	$28.15	0
2023-07-21	$28.39	$28.39	$28.39	$28.39	$28.15	1,050
2023-07-20	$28.04	$28.04	$27.81	$27.81	$27.57	6,236
2023-07-19	$27.89	$28.06	$27.72	$27.72	$27.48	22,097
2023-07-18	$27.91	$27.91	$27.75	$27.82	$27.59	4,667
2023-07-17	$27.87	$27.87	$27.87	$27.87	$27.64	0
2023-07-14	$27.87	$27.87	$27.87	$27.87	$27.64	151
2023-07-13	$27.87	$27.87	$27.87	$27.87	$27.64	4,184
2023-07-12	$28.12	$28.12	$27.93	$27.93	$27.69	506
2023-07-11	$27.42	$27.42	$27.42	$27.42	$27.19	120
2023-07-10	$27.52	$27.52	$27.52	$27.52	$27.29	395
2023-07-07	$27.19	$27.19	$27.19	$27.19	$26.96	0
2023-07-06	$27.01	$27.38	$26.95	$27.19	$26.96	6,781
2023-07-05	$27.28	$27.82	$27.28	$27.82	$27.59	3,602
2023-07-03	$27.22	$27.36	$27.22	$27.36	$27.13	2,786
2023-06-30	$26.69	$26.69	$26.69	$26.69	$26.46	1
2023-06-29	$26.69	$26.69	$26.69	$26.69	$26.46	0
2023-06-28	$26.69	$26.69	$26.69	$26.69	$26.46	190
2023-06-27	$26.23	$26.23	$26.23	$26.23	$26.01	167
2023-06-26	$26.08	$26.23	$26.06	$26.23	$26.01	1,472
2023-06-23	$26.14	$26.14	$26.11	$26.11	$25.89	12,782
2023-06-22	$26.58	$26.58	$26.24	$26.24	$26.02	8,871
2023-06-21	$26.67	$26.72	$26.53	$26.53	$26.30	2,146
2023-06-20	$26.79	$26.79	$26.79	$26.79	$26.56	848
2023-06-16	$26.87	$26.87	$26.87	$26.87	$26.65	0
2023-06-15	$26.87	$26.87	$26.87	$26.87	$26.65	2,233
2023-06-14	$26.84	$26.84	$26.84	$26.84	$26.61	0
2023-06-13	$26.84	$26.84	$26.84	$26.84	$26.61	599
2023-06-12	$26.69	$26.97	$26.67	$26.96	$26.73	6,141
2023-06-09	$27.01	$27.01	$26.76	$26.76	$26.54	13,175
2023-06-08	$26.87	$26.94	$26.87	$26.93	$26.70	859
2023-06-07	$26.78	$26.78	$26.78	$26.78	$26.55	0
2023-06-06	$26.42	$26.78	$26.42	$26.78	$26.55	3,870
2023-06-05	$26.73	$26.73	$26.36	$26.45	$26.22	10,027
2023-06-02	$26.20	$26.20	$26.20	$26.20	$25.98	131
2023-06-01	$25.87	$26.10	$25.72	$26.10	$25.88	4,006
2023-05-31	$25.82	$25.82	$25.82	$25.82	$25.60	3,051
2023-05-30	$25.91	$25.91	$25.91	$25.91	$25.69	2,123
2023-05-26	$25.41	$25.41	$25.41	$25.41	$25.41	2,680
2023-05-25	$25.82	$25.82	$25.82	$25.82	$25.82	78
2023-05-24	$25.82	$25.82	$25.82	$25.82	$25.82	80
2023-05-23	$26.17	$26.17	$25.82	$25.82	$25.82	728
2023-05-22	$26.32	$26.32	$26.32	$26.32	$26.32	94
2023-05-19	$26.32	$26.32	$26.32	$26.32	$26.32	75
2023-05-18	$26.24	$26.32	$26.24	$26.32	$26.32	1,838
2023-05-17	$26.25	$26.25	$26.25	$26.25	$26.25	310
2023-05-16	$26.43	$26.43	$26.43	$26.43	$26.43	480
2023-05-15	$26.79	$26.79	$26.79	$26.79	$26.79	0
2023-05-12	$26.79	$26.79	$26.79	$26.79	$26.79	0
2023-05-11	$26.79	$26.79	$26.79	$26.79	$26.79	1,116
2023-05-10	$27.04	$27.04	$27.01	$27.01	$27.01	1,118
2023-05-09	$26.88	$26.88	$26.88	$26.88	$26.88	0
2023-05-08	$26.88	$26.88	$26.88	$26.88	$26.88	548
2023-05-05	$26.93	$26.93	$26.93	$26.93	$26.93	199
2023-05-04	$26.78	$26.78	$26.78	$26.78	$26.78	0
2023-05-03	$26.58	$26.78	$26.54	$26.78	$26.78	17,290
2023-05-02	$26.76	$26.76	$26.64	$26.67	$26.67	2,915
2023-05-01	$27.29	$27.30	$26.90	$26.90	$26.90	6,284
2023-04-28	$27.00	$27.05	$27.00	$27.05	$27.05	139,137
2023-04-27	$26.44	$26.46	$26.40	$26.46	$26.46	4,325
2023-04-26	$26.59	$26.59	$26.30	$26.30	$26.30	31,331
2023-04-25	$26.51	$26.51	$26.50	$26.50	$26.50	1,947
2023-04-24	$26.62	$26.62	$26.62	$26.62	$26.62	247
2023-04-21	$26.63	$26.63	$26.63	$26.63	$26.63	5,080
2023-04-20	$26.60	$26.89	$26.45	$26.45	$26.45	5,272
2023-04-19	$26.73	$26.89	$26.73	$26.89	$26.89	2,174
2023-04-18	$26.81	$26.81	$26.64	$26.64	$26.64	4,889
2023-04-17	$26.76	$26.76	$26.76	$26.76	$26.76	89
2023-04-14	$26.76	$26.76	$26.76	$26.76	$26.76	794
2023-04-13	$27.02	$27.02	$27.02	$27.02	$27.02	1,530
2023-04-12	$27.02	$27.02	$27.02	$27.02	$27.02	1,207
2023-04-11	$26.81	$27.11	$26.81	$27.11	$27.11	1,402
2023-04-10	$26.53	$26.53	$26.53	$26.53	$26.53	0
2023-04-06	$26.62	$26.62	$26.53	$26.53	$26.53	6,838
2023-04-05	$26.66	$26.66	$26.66	$26.66	$26.66	431
2023-04-04	$26.36	$26.36	$26.36	$26.36	$26.36	2,900
2023-04-03	$27.12	$27.20	$27.11	$27.11	$27.11	2,289
2023-03-31	$26.66	$26.66	$26.66	$26.66	$26.66	2,130
2023-03-30	$25.68	$25.68	$25.68	$25.68	$25.68	4,316
2023-03-29	$25.77	$25.77	$25.68	$25.68	$25.68	4,455
2023-03-28	$25.47	$25.47	$25.25	$25.25	$25.25	8,317
2023-03-27	$25.57	$25.69	$25.57	$25.69	$25.69	8,655
2023-03-24	$24.82	$25.00	$24.82	$25.00	$25.00	4,414
2023-03-23	$25.24	$25.24	$25.24	$25.24	$25.24	1,184
2023-03-22	$25.70	$25.70	$25.43	$25.43	$25.43	624
2023-03-21	$26.26	$26.26	$25.98	$25.98	$25.98	15,728
2023-03-20	$25.91	$25.91	$25.91	$25.91	$25.91	100
2023-03-17	$25.87	$25.87	$25.79	$25.79	$25.79	5,753
2023-03-16	$26.55	$26.55	$26.55	$26.55	$26.55	1,355
2023-03-15	$26.55	$26.55	$26.55	$26.55	$26.55	347
2023-03-14	$26.85	$26.88	$26.67	$26.67	$26.67	2,089
2023-03-13	$26.38	$26.38	$26.38	$26.38	$26.38	140
2023-03-10	$26.85	$26.85	$26.70	$26.70	$26.70	3,459
2023-03-09	$28.00	$28.00	$28.00	$28.00	$28.00	0
2023-03-08	$27.77	$28.00	$27.77	$28.00	$28.00	6,043
2023-03-07	$28.00	$28.00	$28.00	$28.00	$28.00	967
2023-03-06	$28.37	$28.37	$27.00	$27.00	$27.00	4,359
2023-03-03	$28.22	$28.22	$28.22	$28.22	$28.22	210
2023-03-02	$27.48	$27.62	$27.42	$27.62	$27.62	3,690
2023-03-01	$27.55	$27.55	$27.31	$27.31	$27.31	2,937
2023-02-28	$28.29	$28.29	$28.29	$28.29	$28.29	151
2023-02-27	$28.30	$28.30	$28.29	$28.29	$28.29	15,861
2023-02-24	$27.95	$27.99	$27.95	$27.96	$27.96	8,353
2023-02-23	$28.28	$28.28	$28.17	$28.17	$28.17	8,484
2023-02-22	$28.43	$28.43	$28.35	$28.35	$28.35	576
2023-02-21	$28.51	$28.51	$28.51	$28.51	$28.51	3,507
2023-02-17	$28.51	$28.51	$28.51	$28.51	$28.51	781
2023-02-16	$28.81	$28.81	$28.81	$28.81	$28.81	20,480
2023-02-15	$29.12	$29.14	$29.12	$29.14	$28.92	8,493
2023-02-14	$29.47	$29.57	$29.47	$29.57	$29.34	8,888
2023-02-13	$29.45	$29.56	$29.44	$29.56	$29.34	20,799
2023-02-10	$28.91	$29.18	$28.91	$29.18	$28.97	9,826
2023-02-09	$29.51	$29.51	$29.44	$29.44	$29.22	3,305
2023-02-08	$29.56	$29.61	$29.49	$29.54	$29.32	8,536
2023-02-07	$29.37	$29.37	$29.32	$29.32	$29.11	5,904
2023-02-06	$29.42	$29.70	$29.42	$29.70	$29.47	4,067
2023-02-03	$29.78	$29.80	$29.62	$29.62	$29.39	7,258
2023-02-02	$30.02	$30.56	$30.02	$30.56	$30.33	5,170
2023-02-01	$29.48	$29.49	$29.06	$29.06	$28.84	19,652
2023-01-31	$28.99	$29.23	$28.90	$28.90	$28.68	20,182
2023-01-30	$29.09	$29.09	$29.09	$29.09	$28.87	1,034
2023-01-27	$29.05	$29.05	$29.05	$29.05	$28.84	10,154
2023-01-26	$28.62	$28.62	$28.62	$28.62	$28.40	79
2023-01-25	$28.44	$28.62	$28.44	$28.62	$28.40	9,105
2023-01-24	$28.67	$28.69	$28.57	$28.57	$28.36	2,161
2023-01-23	$28.45	$28.45	$28.45	$28.45	$28.24	2,042
2023-01-20	$27.81	$28.00	$27.69	$28.00	$27.79	5,176
2023-01-19	$28.05	$28.07	$27.86	$27.86	$27.65	39,821
2023-01-18	$27.98	$27.98	$27.98	$27.98	$27.77	645
2023-01-17	$28.43	$28.43	$28.42	$28.42	$28.21	1,039
2023-01-13	$26.91	$26.91	$26.91	$26.91	$26.71	1
2023-01-12	$26.91	$26.91	$26.91	$26.91	$26.71	48
2023-01-11	$26.91	$26.91	$26.91	$26.91	$26.71	0
2023-01-10	$26.91	$26.91	$26.91	$26.91	$26.71	163
2023-01-09	$27.19	$27.19	$27.19	$27.19	$26.98	246
2023-01-06	$26.80	$26.80	$26.80	$26.80	$26.60	682
2023-01-05	$26.48	$26.48	$26.39	$26.42	$26.23	3,656
2023-01-04	$26.57	$26.57	$26.57	$26.57	$26.37	73
2023-01-03	$26.95	$26.95	$26.57	$26.57	$26.37	2,538
2022-12-30	$26.48	$26.48	$26.48	$26.48	$26.28	270
2022-12-29	$26.60	$26.60	$26.60	$26.60	$26.40	7,834
2022-12-28	$26.55	$26.73	$26.53	$26.53	$26.34	2,938
2022-12-27	$26.55	$26.85	$26.55	$26.85	$26.65	3,940
2022-12-23	$26.63	$26.63	$26.63	$26.63	$26.43	181
2022-12-22	$26.86	$26.86	$26.86	$26.86	$26.66	13
2022-12-21	$26.61	$26.86	$26.61	$26.86	$26.66	277
2022-12-20	$26.29	$26.38	$26.29	$26.38	$26.18	13,011
2022-12-19	$26.61	$26.61	$26.58	$26.58	$26.38	4,311
2022-12-16	$26.98	$26.98	$26.64	$26.69	$26.49	9,981
2022-12-15	$27.54	$27.54	$27.40	$27.41	$27.21	8,873
2022-12-14	$28.21	$28.21	$28.14	$28.14	$27.93	1,321
2022-12-13	$28.41	$28.41	$28.11	$28.11	$27.90	1,089
2022-12-12	$27.54	$27.54	$27.31	$27.37	$27.16	4,607
2022-12-09	$27.66	$27.66	$27.66	$27.66	$27.45	600
2022-12-08	$27.48	$27.54	$27.45	$27.45	$27.24	3,324
2022-12-07	$27.05	$27.05	$27.05	$27.05	$26.85	22
2022-12-06	$27.45	$27.45	$27.05	$27.05	$26.85	44,339
2022-12-05	$27.76	$27.76	$27.76	$27.76	$27.56	806
2022-12-02	$27.81	$27.93	$27.75	$27.75	$27.54	1,931
2022-12-01	$28.32	$28.38	$28.04	$28.30	$28.09	26,754
2022-11-30	$27.39	$27.39	$27.39	$27.39	$27.19	507
2022-11-29	$27.57	$27.57	$27.57	$27.57	$27.36	18
2022-11-28	$27.57	$27.57	$27.57	$27.57	$27.36	13,703
2022-11-25	$27.57	$27.57	$27.57	$27.57	$27.36	59
2022-11-23	$27.52	$27.70	$27.52	$27.57	$27.36	3,673
2022-11-22	$27.53	$27.53	$27.53	$27.53	$27.32	7,019
2022-11-21	$27.35	$27.35	$27.35	$27.35	$27.15	1,110
2022-11-18	$27.00	$27.00	$27.00	$27.00	$26.80	16
2022-11-17	$27.00	$27.00	$27.00	$27.00	$26.80	1,974
2022-11-16	$27.44	$27.52	$27.30	$27.30	$26.88	4,020
2022-11-15	$27.58	$27.58	$27.58	$27.58	$27.16	1
2022-11-14	$27.73	$27.75	$27.45	$27.58	$27.16	16,341
2022-11-11	$28.19	$28.19	$28.19	$28.19	$27.76	196
2022-11-10	$26.50	$26.50	$26.50	$26.50	$26.10	0
2022-11-09	$26.50	$26.50	$26.50	$26.50	$26.10	366
2022-11-08	$26.44	$26.44	$26.44	$26.44	$26.04	645
2022-11-07	$26.54	$26.54	$26.44	$26.44	$26.04	5,843
2022-11-04	$26.64	$26.64	$26.64	$26.64	$26.64	0
2022-11-03	$26.64	$26.64	$26.64	$26.64	$26.64	512
2022-11-02	$26.60	$26.64	$26.60	$26.64	$26.64	1,079
2022-11-01	$27.29	$27.41	$27.11	$27.11	$27.11	6,647
2022-10-31	$27.23	$27.23	$27.23	$27.23	$27.23	438
2022-10-28	$26.65	$26.65	$26.65	$26.65	$26.65	585
2022-10-27	$26.72	$26.72	$26.72	$26.72	$26.72	200
2022-10-26	$26.36	$26.36	$26.36	$26.36	$26.36	0
2022-10-25	$26.36	$26.36	$26.36	$26.36	$26.36	294
2022-10-24	$25.15	$25.15	$25.15	$25.15	$25.15	0
2022-10-21	$25.15	$25.15	$25.15	$25.15	$25.15	6,711
2022-10-20	$25.61	$25.67	$25.26	$25.26	$25.26	17,433
2022-10-19	$25.71	$25.76	$25.55	$25.55	$25.55	5,217
2022-10-18	$26.11	$26.11	$25.85	$25.90	$25.90	1,278
2022-10-17	$25.57	$25.85	$25.57	$25.77	$25.77	40,518
2022-10-14	$25.20	$25.30	$24.83	$24.83	$24.83	21,546
2022-10-13	$24.43	$25.00	$24.43	$25.00	$25.00	2,741
2022-10-12	$25.14	$25.14	$24.90	$24.90	$24.90	4,246
2022-10-11	$24.67	$24.99	$24.67	$24.99	$24.99	5,644
2022-10-10	$25.08	$25.15	$25.08	$25.15	$25.15	6,544
2022-10-07	$24.90	$24.90	$24.90	$24.90	$24.90	161
2022-10-06	$25.80	$25.80	$25.80	$25.80	$25.80	0
2022-10-05	$25.85	$25.85	$25.80	$25.80	$25.80	821
2022-10-04	$26.74	$26.85	$26.60	$26.60	$26.60	13,211
2022-10-03	$26.12	$27.00	$26.05	$27.00	$27.00	43,519
2022-09-30	$25.68	$25.80	$25.68	$25.80	$25.80	871
2022-09-29	$26.09	$26.09	$26.09	$26.09	$26.09	89
2022-09-28	$26.03	$26.09	$26.03	$26.09	$26.09	1,712
2022-09-27	$25.55	$26.10	$25.55	$26.10	$26.10	339
2022-09-26	$26.33	$26.44	$26.33	$26.44	$26.44	2,397
2022-09-23	$26.88	$26.90	$26.55	$26.55	$26.55	5,537
2022-09-22	$27.08	$27.15	$27.08	$27.15	$27.15	7,299
2022-09-21	$28.09	$28.16	$27.93	$27.93	$27.93	3,049
2022-09-20	$27.90	$27.90	$27.65	$27.65	$27.65	4,028
2022-09-19	$28.30	$28.30	$28.30	$28.30	$28.30	1,440
2022-09-16	$28.14	$28.26	$28.14	$28.26	$28.26	27,387
2022-09-15	$29.02	$29.02	$29.02	$29.02	$29.02	395
2022-09-14	$29.28	$29.28	$29.28	$29.28	$29.28	0
2022-09-13	$29.28	$29.28	$29.28	$29.28	$29.28	159
2022-09-12	$29.84	$29.84	$29.84	$29.84	$29.84	67
2022-09-09	$29.84	$29.84	$29.84	$29.84	$29.84	59
2022-09-08	$29.84	$29.84	$29.84	$29.84	$29.84	167
2022-09-07	$29.44	$29.49	$29.44	$29.49	$29.49	1,777
2022-09-06	$29.08	$29.33	$29.08	$29.33	$29.33	6,636
2022-09-02	$29.59	$29.59	$29.59	$29.59	$29.59	452
2022-09-01	$29.05	$29.05	$28.87	$29.00	$29.00	5,806
2022-08-31	$29.72	$29.72	$29.72	$29.72	$29.72	414
2022-08-30	$29.67	$29.67	$29.67	$29.67	$29.67	182
2022-08-29	$29.85	$30.05	$29.85	$30.05	$30.05	1,428
2022-08-26	$30.43	$30.43	$29.90	$29.90	$29.90	3,073
2022-08-25	$30.60	$30.60	$30.48	$30.48	$30.48	384
2022-08-24	$30.42	$30.42	$30.42	$30.42	$30.42	3,243
2022-08-23	$30.35	$30.35	$30.20	$30.20	$30.20	285
2022-08-22	$31.24	$31.24	$31.24	$31.24	$31.24	0
2022-08-19	$31.24	$31.24	$31.24	$31.24	$31.24	208
2022-08-18	$32.09	$32.09	$31.72	$31.73	$31.73	48,823
2022-08-17	$31.90	$31.90	$31.90	$31.90	$31.90	1
2022-08-16	$31.90	$31.90	$31.90	$31.90	$31.90	69,606
2022-08-15	$31.73	$31.73	$31.73	$31.73	$31.73	76
2022-08-12	$31.73	$31.73	$31.73	$31.73	$31.73	1,342
2022-08-11	$31.63	$31.63	$31.63	$31.63	$31.63	509
2022-08-10	$31.75	$31.75	$31.75	$31.75	$31.42	612
2022-08-09	$31.23	$31.25	$31.23	$31.25	$30.93	1,422
2022-08-08	$31.24	$31.34	$31.23	$31.34	$31.01	2,657
2022-08-05	$30.30	$30.30	$30.30	$30.30	$29.99	68,486
2022-08-04	$30.72	$30.74	$30.72	$30.74	$30.42	3,102
2022-08-03	$31.21	$31.21	$31.21	$31.21	$30.88	706
2022-08-02	$31.39	$31.39	$31.27	$31.28	$30.95	6,097
2022-08-01	$31.44	$31.50	$31.20	$31.50	$31.17	13,486
2022-07-29	$31.77	$31.77	$31.77	$31.77	$31.44	393
2022-07-28	$30.78	$31.30	$30.78	$31.30	$30.98	838
2022-07-27	$30.10	$30.10	$30.10	$30.10	$29.79	0
2022-07-26	$30.10	$30.10	$30.10	$30.10	$29.79	0
2022-07-25	$30.40	$30.40	$30.10	$30.10	$30.10	2,007
2022-07-22	$30.20	$30.26	$30.20	$30.26	$30.26	616
2022-07-21	$29.70	$29.70	$29.70	$29.70	$29.70	229
2022-07-20	$29.76	$30.10	$29.76	$30.10	$30.10	753
2022-07-19	$29.41	$29.41	$29.31	$29.31	$29.31	2,302
2022-07-18	$29.00	$29.00	$29.00	$29.00	$29.00	1,026
2022-07-15	$29.08	$29.08	$29.05	$29.05	$29.05	1,963
2022-07-14	$28.25	$28.85	$28.25	$28.85	$28.85	1,019
2022-07-13	$29.36	$29.36	$29.36	$29.36	$29.36	1
2022-07-12	$29.24	$29.36	$29.24	$29.36	$29.36	21,967
2022-07-11	$29.11	$29.11	$29.11	$29.11	$29.11	713
2022-07-08	$29.60	$29.60	$29.60	$29.60	$29.60	45
2022-07-07	$29.60	$29.60	$29.60	$29.60	$29.60	0
2022-07-06	$29.60	$29.60	$29.60	$29.60	$29.60	0
2022-07-05	$29.49	$29.60	$29.15	$29.60	$29.60	2,495
2022-07-01	$29.28	$29.43	$29.23	$29.30	$29.30	14,095
2022-06-30	$29.26	$29.26	$29.26	$29.26	$29.26	59
2022-06-29	$29.29	$29.29	$29.26	$29.26	$29.26	1,813
2022-06-28	$29.73	$29.73	$29.73	$29.73	$29.73	879
2022-06-27	$29.48	$29.70	$29.48	$29.70	$29.70	3,672
2022-06-24	$29.32	$29.32	$29.28	$29.28	$29.28	1,429
2022-06-23	$28.74	$28.74	$28.74	$28.74	$28.74	2,023
2022-06-22	$28.59	$28.59	$28.59	$28.59	$28.59	928
2022-06-21	$28.59	$28.73	$28.58	$28.73	$28.73	810
2022-06-17	$27.95	$28.18	$27.85	$28.18	$28.18	1,978
2022-06-16	$27.69	$28.05	$27.69	$28.05	$28.05	1,744
2022-06-15	$28.26	$28.32	$28.26	$28.32	$28.32	1,692
2022-06-14	$27.78	$27.78	$27.78	$27.78	$27.78	489
2022-06-13	$29.25	$29.25	$29.25	$29.25	$29.25	12
2022-06-10	$29.20	$29.25	$29.20	$29.25	$29.25	2,123
2022-06-09	$30.25	$30.25	$30.25	$30.25	$30.25	2,724
2022-06-08	$30.96	$30.96	$30.47	$30.47	$30.47	820
2022-06-07	$30.55	$30.63	$30.49	$30.63	$30.63	9,677
2022-06-06	$31.15	$31.15	$30.98	$30.98	$30.98	881
2022-06-03	$30.80	$30.92	$30.80	$30.92	$30.92	11,243
2022-06-02	$31.05	$31.10	$30.90	$30.92	$30.92	3,098
2022-06-01	$31.51	$31.51	$30.83	$30.85	$30.85	5,806
2022-05-31	$31.19	$31.19	$31.19	$31.19	$31.19	0
2022-05-27	$31.19	$31.19	$31.19	$31.19	$31.19	217
2022-05-26	$31.19	$31.19	$31.19	$31.19	$31.19	200
2022-05-25	$30.67	$30.67	$30.55	$30.55	$30.55	3,582
2022-05-24	$30.05	$30.05	$30.05	$30.05	$30.05	109
2022-05-23	$30.05	$30.05	$30.05	$30.05	$30.05	9
2022-05-20	$30.08	$30.08	$29.65	$30.05	$30.05	7,828
2022-05-19	$30.40	$30.40	$30.06	$30.35	$30.35	1,003
2022-05-18	$30.96	$31.00	$30.15	$30.15	$30.15	1,588
2022-05-17	$31.03	$31.30	$31.03	$31.29	$31.29	5,341
2022-05-16	$30.58	$30.58	$30.58	$30.58	$30.58	39
2022-05-13	$30.58	$30.58	$30.58	$30.58	$30.58	905
2022-05-12	$30.00	$30.00	$30.00	$30.00	$30.00	232
2022-05-11	$30.85	$30.95	$30.00	$30.00	$29.75	1,414
2022-05-10	$31.12	$31.12	$30.20	$30.20	$29.95	2,266
2022-05-09	$31.29	$31.29	$30.90	$31.19	$30.93	3,083
2022-05-06	$32.26	$32.26	$31.88	$32.00	$31.74	991
2022-05-05	$32.54	$32.65	$32.47	$32.65	$32.38	3,981
2022-05-04	$32.71	$32.71	$32.71	$32.71	$32.44	114
2022-05-03	$32.29	$32.95	$32.22	$32.95	$32.68	27,265
2022-05-02	$32.77	$33.55	$32.27	$33.55	$33.27	3,229
2022-04-29	$34.28	$34.38	$34.28	$34.38	$34.09	7,229
2022-04-28	$34.30	$34.30	$34.30	$34.30	$34.01	777
2022-04-27	$34.55	$34.55	$34.33	$34.33	$34.05	14,429
2022-04-26	$34.63	$34.63	$34.63	$34.63	$34.34	4,609
2022-04-25	$34.78	$34.78	$34.63	$34.63	$34.34	4,609
2022-04-22	$35.50	$35.50	$35.50	$35.50	$35.21	12,372
2022-04-21	$36.15	$36.15	$36.15	$36.15	$35.85	0
2022-04-20	$35.87	$36.15	$35.87	$36.15	$35.85	9,470
2022-04-19	$35.15	$35.55	$35.15	$35.55	$35.26	1,090
2022-04-18	$35.37	$35.37	$35.37	$35.37	$35.08	0
2022-04-14	$35.37	$35.37	$35.37	$35.37	$35.08	278
2022-04-13	$34.85	$35.06	$34.85	$35.06	$34.77	1,006
2022-04-12	$35.06	$35.06	$35.06	$35.06	$34.77	3,278
2022-04-11	$35.10	$35.10	$35.10	$35.10	$34.81	0
2022-04-08	$35.45	$35.45	$35.10	$35.10	$34.81	1,480
2022-04-07	$34.97	$35.15	$34.97	$35.00	$34.71	2,238
2022-04-06	$35.26	$35.60	$35.15	$35.15	$34.86	15,374
2022-04-05	$35.46	$35.46	$35.30	$35.30	$35.01	3,536
2022-04-04	$35.59	$35.59	$35.26	$35.27	$34.98	9,288
2022-04-01	$35.17	$35.55	$35.17	$35.55	$35.26	2,353
2022-03-31	$35.72	$35.85	$35.45	$35.45	$35.16	16,064
2022-03-30	$35.65	$35.65	$35.65	$35.65	$35.36	760
2022-03-29	$35.27	$35.44	$35.17	$35.38	$35.09	7,991
2022-03-28	$34.57	$34.57	$34.57	$34.57	$34.29	558
2022-03-25	$34.44	$34.44	$34.44	$34.44	$34.15	355
2022-03-24	$34.25	$34.25	$34.25	$34.25	$33.97	2,000
2022-03-23	$33.95	$33.95	$33.95	$33.95	$33.67	1,449
2022-03-22	$34.23	$34.23	$34.23	$34.23	$33.95	3,402
2022-03-21	$34.15	$34.25	$34.15	$34.25	$33.97	4,611
2022-03-18	$33.94	$33.94	$33.94	$33.94	$33.66	321
2022-03-17	$33.94	$33.94	$33.94	$33.94	$33.66	321
2022-03-16	$33.38	$33.38	$33.38	$33.38	$33.11	0
2022-03-15	$33.46	$33.46	$33.38	$33.38	$33.11	262
2022-03-14	$33.93	$33.93	$33.50	$33.50	$33.22	1,762
2022-03-11	$33.65	$33.65	$33.65	$33.65	$33.37	0
2022-03-10	$33.42	$33.65	$33.20	$33.65	$33.37	2,914
2022-03-09	$33.43	$33.43	$33.43	$33.43	$33.15	0
2022-03-08	$33.24	$33.45	$33.24	$33.43	$33.15	3,669
2022-03-07	$33.94	$33.94	$33.88	$33.88	$33.60	15,064
2022-03-04	$33.59	$34.05	$33.50	$34.05	$33.77	2,798
2022-03-03	$33.82	$33.83	$33.82	$33.83	$33.55	2,040
2022-03-02	$33.35	$33.65	$33.35	$33.65	$33.37	2,715
2022-03-01	$32.91	$33.10	$32.87	$33.10	$32.83	7,334
2022-02-28	$33.12	$33.21	$32.75	$32.75	$32.48	1,733
2022-02-25	$33.11	$33.19	$33.10	$33.10	$32.83	1,669
2022-02-24	$32.10	$32.22	$31.90	$31.90	$31.64	2,842
2022-02-23	$32.90	$32.90	$32.90	$32.90	$32.63	2,234
2022-02-22	$32.80	$33.15	$32.59	$32.75	$32.48	62,044
2022-02-18	$33.22	$33.22	$33.09	$33.15	$32.88	88,284
2022-02-17	$33.05	$33.35	$33.05	$33.35	$33.08	8,843
2022-02-16	$33.27	$33.27	$33.15	$33.27	$33.00	4,791
2022-02-15	$33.34	$33.34	$33.15	$33.25	$32.98	8,150
2022-02-14	$33.00	$33.25	$32.89	$33.25	$32.98	9,853
2022-02-11	$33.52	$33.52	$33.48	$33.48	$33.21	1,037
2022-02-10	$34.22	$34.22	$34.20	$34.20	$33.69	1,070
2022-02-09	$33.90	$33.90	$33.90	$33.90	$33.39	2,505
2022-02-08	$33.59	$33.59	$33.59	$33.59	$33.08	6,202
2022-02-07	$33.77	$34.05	$33.77	$34.05	$33.54	972
2022-02-04	$34.10	$34.10	$33.52	$34.10	$33.59	8,255
2022-02-03	$34.36	$34.56	$34.36	$34.56	$34.04	4,996
2022-02-02	$34.40	$35.15	$33.96	$35.15	$34.62	6,720
2022-02-01	$34.14	$34.40	$33.98	$34.40	$33.88	35,000
2022-01-31	$33.75	$34.35	$33.75	$34.35	$33.83	25,432
2022-01-28	$33.60	$33.60	$33.60	$33.60	$33.10	297
2022-01-27	$34.01	$34.01	$33.50	$33.60	$33.10	13,439
2022-01-26	$34.20	$35.00	$34.20	$34.35	$33.83	65,651
2022-01-25	$33.69	$34.11	$33.49	$33.77	$33.26	3,748
2022-01-24	$33.28	$33.55	$33.01	$33.55	$33.05	8,059
2022-01-21	$34.15	$34.34	$34.15	$34.34	$33.82	9,363
2022-01-20	$34.92	$35.20	$34.92	$35.20	$34.67	3,274
2022-01-19	$35.16	$35.33	$35.05	$35.33	$34.80	47,948
2022-01-18	$35.45	$35.45	$35.45	$35.45	$34.92	2,826
2022-01-14	$35.71	$35.71	$35.45	$35.45	$34.92	7,031
2022-01-13	$36.25	$36.30	$36.07	$36.25	$35.71	6,192
2022-01-12	$36.10	$36.10	$36.10	$36.10	$35.56	852
2022-01-11	$35.93	$35.93	$35.43	$35.60	$35.07	7,567
2022-01-10	$35.83	$35.83	$35.53	$35.68	$35.14	8,416
2022-01-07	$35.98	$35.98	$35.98	$35.98	$35.44	1,274
2022-01-06	$36.20	$36.22	$36.02	$36.02	$35.48	6,145
2022-01-05	$36.65	$36.65	$36.36	$36.65	$36.10	13,913
2022-01-04	$36.66	$36.88	$36.66	$36.76	$36.21	6,781
2022-01-03	$36.51	$36.51	$36.15	$36.15	$35.61	3,535
2021-12-31	$36.50	$36.50	$36.50	$36.50	$35.95	104
2021-12-30	$36.10	$36.10	$36.10	$36.10	$35.56	6,795
2021-12-29	$36.05	$36.11	$36.02	$36.10	$35.56	10,367
2021-12-28	$35.65	$35.65	$35.65	$35.65	$35.11	0
2021-12-27	$35.65	$35.65	$35.65	$35.65	$35.11	0
2021-12-23	$35.57	$35.65	$35.54	$35.65	$35.11	2,880
2021-12-22	$35.42	$35.44	$35.35	$35.44	$34.91	9,683
2021-12-21	$34.86	$35.29	$34.86	$35.25	$34.72	10,684
2021-12-20	$34.60	$34.60	$34.41	$34.47	$33.96	18,926
2021-12-17	$35.07	$35.08	$35.07	$35.08	$34.55	3,630
2021-12-16	$35.39	$35.40	$35.37	$35.37	$34.84	12,901
2021-12-15	$34.73	$34.82	$34.73	$34.80	$34.27	69,342
2021-12-14	$34.80	$34.80	$34.80	$34.80	$34.28	0
2021-12-13	$34.76	$34.80	$34.76	$34.80	$34.28	44,096
2021-12-10	$35.13	$35.13	$34.76	$34.76	$34.23	17,668
2021-12-09	$34.99	$34.99	$34.99	$34.99	$34.46	419
2021-12-08	$35.28	$35.28	$35.24	$35.24	$34.71	42,197
2021-12-07	$35.22	$35.22	$35.22	$35.22	$34.69	1,388
2021-12-06	$34.04	$34.04	$34.04	$34.04	$33.53	0
2021-12-03	$34.04	$34.04	$34.04	$34.04	$33.53	293
2021-12-02	$33.73	$33.83	$33.73	$33.83	$33.32	45,989
2021-12-01	$34.17	$34.17	$34.17	$34.17	$33.66	1,038
2021-11-30	$34.29	$34.40	$33.98	$34.40	$33.88	6,206
2021-11-29	$35.70	$35.70	$35.70	$35.70	$35.16	173
2021-11-26	$34.55	$34.55	$34.55	$34.55	$34.03	3,214
2021-11-24	$35.23	$35.23	$35.23	$35.23	$34.70	3,134
2021-11-23	$34.96	$34.96	$34.96	$34.96	$34.43	965
2021-11-22	$35.25	$35.28	$35.25	$35.28	$34.75	3,550
2021-11-19	$35.26	$35.26	$35.26	$35.26	$34.73	0
2021-11-18	$35.26	$35.26	$35.26	$35.26	$34.73	153
2021-11-17	$34.49	$34.70	$34.49	$34.70	$34.18	4,617
2021-11-16	$35.22	$35.22	$35.12	$35.15	$34.62	5,602
2021-11-15	$34.85	$34.90	$34.85	$34.90	$34.38	8,867
2021-11-12	$34.82	$34.82	$34.79	$34.79	$34.27	558
2021-11-11	$34.92	$34.92	$34.92	$34.92	$34.39	2,779
2021-11-10	$34.92	$34.92	$34.92	$34.92	$34.20	797
2021-11-09	$35.00	$35.00	$35.00	$35.00	$34.28	45
2021-11-08	$35.00	$35.00	$35.00	$35.00	$34.28	84
2021-11-05	$35.00	$35.00	$35.00	$35.00	$34.28	18
2021-11-04	$35.00	$35.00	$35.00	$35.00	$34.28	2,286
2021-11-03	$34.96	$34.96	$34.96	$34.96	$34.24	0
2021-11-02	$34.04	$34.04	$34.04	$34.04	$33.35	3,312
2021-11-01	$34.06	$34.06	$34.01	$34.04	$33.35	3,312
2021-10-29	$34.73	$34.73	$34.56	$34.56	$33.85	2,499
2021-10-28	$34.41	$34.41	$34.41	$34.41	$33.71	0
2021-10-27	$34.41	$34.41	$34.41	$34.41	$33.71	132
2021-10-26	$34.43	$34.43	$34.40	$34.40	$33.69	4,057
2021-10-25	$34.15	$34.45	$34.15	$34.45	$33.74	8,400
2021-10-22	$34.38	$34.47	$34.37	$34.37	$33.66	121,123
2021-10-21	$34.37	$34.37	$34.37	$34.37	$33.66	453
2021-10-20	$33.87	$33.87	$33.87	$33.87	$33.18	0
2021-10-19	$33.87	$33.87	$33.87	$33.87	$33.18	1,650
2021-10-18	$33.94	$34.05	$33.94	$34.05	$33.35	1,350
2021-10-15	$34.08	$34.08	$34.08	$34.08	$33.38	1,279
2021-10-14	$33.74	$33.81	$33.74	$33.81	$33.12	10,075
2021-10-13	$33.09	$33.09	$33.09	$33.09	$32.41	6,045
2021-10-12	$33.08	$33.10	$33.08	$33.10	$32.42	920
2021-10-11	$32.62	$32.63	$32.62	$32.63	$31.96	1,816
2021-10-08	$32.89	$32.89	$32.89	$32.89	$32.22	7,821
2021-10-07	$32.04	$32.04	$32.04	$32.04	$31.38	0
2021-10-06	$32.04	$32.04	$32.04	$32.04	$31.38	587
2021-10-05	$32.65	$32.65	$32.36	$32.40	$31.74	7,200
2021-10-04	$32.32	$32.66	$32.32	$32.66	$31.99	4,230
2021-10-01	$32.35	$32.35	$32.08	$32.08	$31.43	12,613
2021-09-30	$32.56	$32.56	$32.46	$32.46	$31.79	2,252
2021-09-29	$32.66	$32.72	$32.66	$32.72	$32.05	29,652
2021-09-28	$32.38	$32.39	$32.37	$32.37	$31.70	31,260
2021-09-27	$32.94	$32.94	$32.94	$32.94	$32.26	31
2021-09-24	$32.94	$32.94	$32.94	$32.94	$32.26	504
2021-09-23	$33.23	$33.23	$33.23	$33.23	$32.55	1,388
2021-09-22	$32.71	$32.71	$32.71	$32.71	$32.04	333
2021-09-21	$33.02	$33.03	$33.02	$33.03	$32.35	2,635
2021-09-20	$33.64	$33.64	$33.64	$33.64	$32.95	0
2021-09-17	$33.64	$33.64	$33.64	$33.64	$32.95	0
2021-09-16	$33.64	$33.64	$33.64	$33.64	$32.95	0
2021-09-15	$33.64	$33.64	$33.64	$33.64	$32.95	0
2021-09-14	$33.64	$33.64	$33.64	$33.64	$32.95	3
2021-09-13	$33.64	$33.64	$33.64	$33.64	$32.95	534
2021-09-10	$33.31	$33.31	$33.31	$33.31	$32.62	2,803
2021-09-09	$33.92	$33.92	$33.92	$33.92	$33.23	1,050
2021-09-08	$34.18	$34.18	$34.18	$34.18	$33.48	135
2021-09-07	$34.18	$34.18	$34.18	$34.18	$33.48	67
2021-09-03	$34.18	$34.18	$34.18	$34.18	$33.48	199
2021-09-02	$34.19	$34.19	$34.19	$34.19	$33.49	0
2021-09-01	$34.19	$34.19	$34.19	$34.19	$33.49	377
2021-08-31	$33.85	$33.85	$33.81	$33.82	$33.12	3,644
2021-08-30	$33.37	$33.37	$33.37	$33.37	$32.68	0
2021-08-27	$33.37	$33.37	$33.37	$33.37	$32.68	6,625
2021-08-26	$32.88	$32.88	$32.88	$32.88	$32.21	27
2021-08-25	$32.88	$32.88	$32.88	$32.88	$32.21	0
2021-08-24	$32.88	$32.88	$32.88	$32.88	$32.21	924
2021-08-23	$32.90	$32.90	$32.90	$32.90	$32.23	1,140
2021-08-20	$32.90	$32.90	$32.90	$32.90	$32.23	149
2021-08-19	$32.84	$32.90	$32.84	$32.90	$32.23	3,916
2021-08-18	$33.08	$33.45	$33.08	$33.45	$32.76	4,773
2021-08-17	$33.14	$33.14	$33.14	$33.14	$32.46	281
2021-08-16	$33.25	$33.25	$33.25	$33.25	$32.57	5
2021-08-13	$33.25	$33.25	$33.25	$33.25	$32.57	3,735
2021-08-12	$33.25	$33.25	$33.25	$33.25	$32.57	520
2021-08-11	$33.26	$33.31	$33.26	$33.31	$32.45	9,552
2021-08-10	$33.28	$33.45	$33.28	$33.45	$32.59	4,495
2021-08-09	$33.44	$33.44	$33.41	$33.41	$32.54	1,707
2021-08-06	$33.71	$33.71	$33.61	$33.61	$32.74	10,810
2021-08-05	$33.40	$33.40	$33.40	$33.40	$32.54	0
2021-08-04	$33.40	$33.40	$33.40	$33.40	$32.54	132
2021-08-03	$33.28	$33.28	$33.28	$33.28	$32.42	448
2021-08-02	$33.57	$33.94	$33.20	$33.20	$32.34	1,997
2021-07-30	$33.75	$33.75	$33.75	$33.75	$32.88	15
2021-07-29	$33.75	$33.75	$33.75	$33.75	$32.88	1,605
2021-07-28	$33.45	$33.45	$33.45	$33.45	$32.58	63
2021-07-27	$33.45	$33.45	$33.45	$33.45	$32.58	1,982
2021-07-26	$33.40	$33.40	$33.40	$33.40	$32.54	89
2021-07-23	$33.40	$33.40	$33.40	$33.40	$32.54	189
2021-07-22	$32.95	$32.95	$32.95	$32.95	$32.10	393
2021-07-21	$32.86	$32.86	$32.86	$32.86	$32.01	0
2021-07-20	$32.86	$32.86	$32.86	$32.86	$32.01	0
2021-07-19	$32.86	$32.86	$32.86	$32.86	$32.01	9,819
2021-07-16	$33.03	$33.03	$33.03	$33.03	$32.18	0
2021-07-15	$33.03	$33.03	$33.03	$33.03	$32.18	2,855
2021-07-14	$33.18	$33.18	$33.18	$33.18	$32.32	224
2021-07-13	$33.18	$33.18	$33.18	$33.18	$32.32	622
2021-07-12	$33.18	$33.18	$33.18	$33.18	$32.33	1,181
2021-07-09	$32.72	$32.72	$32.65	$32.65	$31.80	476
2021-07-08	$31.98	$32.41	$31.97	$32.41	$31.57	21,808
2021-07-07	$32.52	$32.52	$32.52	$32.52	$31.68	476
2021-07-06	$32.06	$32.10	$32.06	$32.10	$31.27	951
2021-07-02	$32.04	$32.04	$32.04	$32.04	$31.22	23
2021-07-01	$31.98	$32.05	$31.89	$32.04	$31.22	19,577
2021-06-30	$32.45	$32.45	$32.45	$32.45	$31.61	37
2021-06-29	$32.45	$32.45	$32.45	$32.45	$31.61	2,672
2021-06-28	$32.19	$32.19	$32.19	$32.19	$31.36	1,808
2021-06-25	$32.43	$32.43	$32.43	$32.43	$31.59	0
2021-06-24	$32.43	$32.43	$32.43	$32.43	$31.59	0
2021-06-23	$32.45	$32.45	$32.43	$32.43	$31.59	1,549
2021-06-22	$32.14	$32.14	$32.14	$32.14	$31.31	0
2021-06-21	$32.14	$32.14	$32.14	$32.14	$31.31	1,695
2021-06-18	$32.11	$32.30	$32.08	$32.30	$31.47	44,458
2021-06-17	$32.28	$32.28	$32.27	$32.27	$31.43	13,110
2021-06-16	$32.89	$32.89	$32.71	$32.73	$31.88	34,680
2021-06-15	$33.15	$33.15	$32.83	$32.83	$31.98	20,153
2021-06-14	$32.89	$32.89	$32.89	$32.89	$32.04	831
2021-06-11	$32.89	$32.89	$32.89	$32.89	$32.04	12,464
2021-06-10	$32.89	$32.97	$32.89	$32.96	$32.11	19,690
2021-06-09	$32.83	$32.97	$32.83	$32.97	$32.12	3,199
2021-06-08	$32.91	$32.91	$32.74	$32.74	$31.90	8,678
2021-06-07	$32.36	$32.36	$32.36	$32.36	$31.52	234
2021-06-04	$32.11	$32.11	$32.03	$32.03	$31.20	13,600
2021-06-03	$32.10	$32.13	$32.10	$32.13	$31.30	61,316
2021-06-02	$31.84	$31.84	$31.83	$31.83	$31.01	1,404
2021-06-01	$31.64	$31.64	$31.41	$31.45	$30.63	1,222
2021-05-28	$31.22	$31.30	$31.22	$31.30	$30.49	1,448
2021-05-27	$31.21	$31.21	$31.21	$31.21	$30.40	705
2021-05-26	$30.78	$30.78	$30.78	$30.78	$29.99	0
2021-05-25	$30.78	$30.78	$30.78	$30.78	$29.99	0
2021-05-24	$30.78	$30.78	$30.78	$30.78	$29.99	1,140
2021-05-21	$30.11	$30.11	$30.11	$30.11	$29.33	0
2021-05-20	$30.11	$30.11	$30.11	$30.11	$29.33	0
2021-05-19	$29.95	$30.11	$29.95	$30.11	$29.33	2,670
2021-05-18	$30.48	$30.48	$30.48	$30.48	$29.69	2,231
2021-05-17	$30.43	$30.43	$30.43	$30.43	$29.64	0
2021-05-14	$30.43	$30.43	$30.43	$30.43	$29.64	363
2021-05-13	$30.02	$31.15	$30.02	$31.15	$30.35	965
2021-05-12	$30.49	$30.49	$30.49	$30.49	$29.50	355
2021-05-11	$30.59	$30.59	$30.50	$30.50	$29.50	2,608
2021-05-10	$30.53	$30.53	$30.53	$30.53	$29.53	0
2021-05-07	$30.53	$30.53	$30.53	$30.53	$29.53	331
2021-05-06	$30.53	$30.53	$30.53	$30.53	$29.53	326
2021-05-05	$30.96	$30.96	$30.34	$30.34	$29.35	15,203
2021-05-04	$31.00	$31.00	$31.00	$31.00	$29.99	0
2021-05-03	$31.34	$31.34	$31.00	$31.00	$29.99	4,522
2021-04-30	$30.95	$30.95	$30.95	$30.95	$29.94	0
2021-04-29	$30.95	$30.95	$30.95	$30.95	$29.94	359
2021-04-28	$30.98	$30.98	$30.98	$30.98	$29.98	156
2021-04-27	$30.93	$30.93	$30.93	$30.93	$29.92	210
2021-04-26	$31.09	$31.09	$31.09	$31.09	$30.07	207
2021-04-23	$30.72	$30.85	$30.60	$30.60	$29.60	991
2021-04-22	$30.82	$30.82	$30.70	$30.75	$29.75	8,603
2021-04-21	$30.58	$30.90	$30.58	$30.80	$29.79	11,776
2021-04-20	$30.60	$30.60	$30.41	$30.41	$29.42	13,756
2021-04-19	$30.27	$30.27	$30.27	$30.27	$29.28	66
2021-04-16	$30.32	$30.32	$30.27	$30.27	$29.28	346
2021-04-15	$30.05	$30.05	$30.05	$30.05	$29.07	869
2021-04-14	$30.05	$30.05	$30.05	$30.05	$29.07	200
2021-04-13	$29.77	$29.92	$29.77	$29.92	$28.95	3,761
2021-04-12	$29.44	$29.44	$29.44	$29.44	$28.49	9,562
2021-04-09	$29.66	$29.66	$29.66	$29.66	$28.70	26
2021-04-08	$29.66	$29.66	$29.66	$29.66	$28.70	70
2021-04-07	$29.66	$29.66	$29.66	$29.66	$28.70	480
2021-04-06	$29.66	$29.66	$29.66	$29.66	$28.69	370
2021-04-05	$29.00	$29.00	$29.00	$29.00	$28.06	7
2021-04-01	$29.11	$29.22	$29.00	$29.00	$28.06	2,118
2021-03-31	$29.10	$29.10	$29.01	$29.01	$28.07	2,179
2021-03-30	$29.19	$29.19	$29.19	$29.19	$28.24	222
2021-03-29	$29.20	$29.20	$29.20	$29.20	$28.25	14,447
2021-03-26	$28.61	$28.61	$28.61	$28.61	$27.67	0
2021-03-25	$28.26	$28.61	$28.26	$28.61	$27.67	3,724
2021-03-24	$28.92	$28.92	$28.71	$28.76	$27.82	4,503
2021-03-23	$28.73	$28.73	$28.73	$28.73	$27.80	3,054
2021-03-22	$28.67	$28.67	$28.67	$28.67	$27.74	1,310
2021-03-19	$29.03	$29.03	$28.93	$28.93	$27.99	4,486
2021-03-18	$29.09	$29.09	$29.09	$29.09	$28.15	0
2021-03-17	$29.19	$29.19	$29.09	$29.09	$28.15	1,668
2021-03-16	$29.49	$29.49	$29.29	$29.29	$28.34	6,725
2021-03-15	$29.13	$29.13	$29.13	$29.13	$28.19	1,337
2021-03-12	$28.18	$28.18	$28.18	$28.18	$27.26	0
2021-03-11	$28.18	$28.18	$28.18	$28.18	$27.26	0
2021-03-10	$28.18	$28.18	$28.18	$28.18	$27.26	571
2021-03-09	$28.25	$28.25	$28.25	$28.25	$27.33	1,389
2021-03-08	$27.97	$27.97	$27.97	$27.97	$27.06	38,440
2021-03-05	$27.75	$27.75	$27.75	$27.75	$26.85	9,752
2021-03-04	$27.75	$27.75	$27.75	$27.75	$26.85	8,276
2021-03-03	$27.60	$27.60	$27.60	$27.60	$26.70	387
2021-03-02	$27.76	$27.76	$27.61	$27.61	$26.71	40,504
2021-03-01	$27.91	$28.01	$27.91	$28.01	$27.09	3,669
2021-02-26	$28.81	$28.81	$28.81	$28.81	$27.88	5,853
2021-02-25	$28.92	$28.92	$28.81	$28.81	$27.88	5,853
2021-02-24	$27.68	$27.68	$27.68	$27.68	$26.78	1,044
2021-02-23	$27.68	$27.68	$27.68	$27.68	$26.78	1,044
2021-02-22	$27.68	$27.68	$27.68	$27.68	$26.78	0
2021-02-19	$27.68	$27.68	$27.68	$27.68	$26.78	3,474
2021-02-18	$27.68	$27.68	$27.68	$27.68	$26.78	270
2021-02-17	$27.68	$27.68	$27.68	$27.68	$26.78	270
2021-02-16	$27.93	$27.93	$27.70	$27.70	$26.80	2,580
2021-02-12	$27.83	$27.83	$27.83	$27.83	$26.93	263
2021-02-11	$27.54	$27.54	$27.54	$27.54	$26.65	907
2021-02-10	$27.54	$27.54	$27.54	$27.54	$26.47	7,988
2021-02-09	$27.76	$27.78	$27.54	$27.54	$26.47	7,988
2021-02-08	$26.82	$26.82	$26.82	$26.82	$25.78	0
2021-02-05	$26.82	$26.82	$26.82	$26.82	$25.78	44
2021-02-04	$26.82	$26.82	$26.82	$26.82	$25.78	27
2021-02-03	$26.80	$26.86	$26.77	$26.82	$25.78	3,069
2021-02-02	$26.75	$26.75	$26.75	$26.75	$25.71	187
2021-02-01	$26.29	$26.41	$26.29	$26.41	$25.38	1,229
2021-01-29	$26.95	$26.95	$26.95	$26.95	$25.90	880
2021-01-28	$26.87	$26.95	$26.87	$26.95	$25.90	3,194
2021-01-27	$27.00	$27.00	$27.00	$27.00	$25.95	1,844
2021-01-26	$27.03	$27.03	$27.03	$27.03	$25.98	4,959
2021-01-25	$27.12	$27.12	$27.12	$27.12	$26.06	1,500
2021-01-22	$26.80	$26.80	$26.80	$26.80	$25.76	616
2021-01-21	$26.67	$26.67	$26.58	$26.58	$25.55	5,140
2021-01-20	$26.20	$26.20	$26.20	$26.20	$25.18	0
2021-01-19	$26.20	$26.20	$26.20	$26.20	$25.18	815
2021-01-15	$26.12	$26.12	$26.12	$26.12	$25.11	170
2021-01-14	$25.90	$25.90	$25.90	$25.90	$24.89	25
2021-01-13	$25.90	$25.90	$25.90	$25.90	$24.89	328
2021-01-12	$25.61	$25.61	$25.55	$25.55	$24.56	5,111
2021-01-11	$25.82	$25.82	$25.82	$25.82	$24.82	2,121
2021-01-08	$25.88	$25.90	$25.81	$25.81	$24.81	2,589
2021-01-07	$25.68	$25.68	$25.48	$25.48	$24.49	1,937
2021-01-06	$25.65	$25.95	$25.65	$25.95	$24.94	12,644
2021-01-05	$25.75	$25.75	$25.75	$25.75	$24.75	286
2021-01-04	$26.43	$26.46	$26.01	$26.01	$25.00	5,622
2020-12-31	$26.60	$26.60	$26.60	$26.60	$25.56	0
2020-12-30	$26.60	$26.60	$26.60	$26.60	$25.56	0
2020-12-29	$26.17	$26.60	$26.17	$26.60	$25.56	11,028
2020-12-28	$25.83	$25.83	$25.83	$25.83	$24.83	0
2020-12-24	$25.83	$25.83	$25.83	$25.83	$24.83	0
2020-12-23	$25.83	$25.83	$25.83	$25.83	$24.83	7,722
2020-12-22	$25.83	$25.83	$25.83	$25.83	$24.83	0
2020-12-21	$25.83	$25.83	$25.83	$25.83	$24.83	2,945
2020-12-18	$26.77	$26.77	$26.55	$26.55	$25.52	8,346
2020-12-17	$26.05	$26.05	$26.05	$26.05	$25.03	0
2020-12-16	$26.05	$26.05	$26.05	$26.05	$25.03	303
2020-12-15	$26.05	$26.05	$26.05	$26.05	$25.03	382
2020-12-14	$19.25	$19.25	$18.75	$19.25	$18.50	2,413
2020-12-11	$25.99	$25.99	$25.99	$25.99	$24.97	1,113
2020-12-10	$26.70	$26.70	$26.70	$26.70	$25.66	15,174
2020-12-09	$26.70	$26.70	$26.70	$26.70	$25.66	0
2020-12-08	$26.70	$26.70	$26.70	$26.70	$25.66	0
2020-12-07	$26.70	$26.70	$26.70	$26.70	$25.66	0
2020-12-04	$26.67	$26.70	$26.67	$26.70	$25.66	15,174
2020-12-03	$26.15	$26.50	$26.15	$26.50	$25.47	8,465
2020-12-02	$26.20	$26.23	$26.05	$26.05	$25.03	20,361
2020-12-01	$26.11	$26.27	$26.11	$26.16	$25.14	26,561
2020-11-30	$26.35	$26.35	$26.35	$26.35	$25.32	0
2020-11-27	$26.35	$26.35	$26.35	$26.35	$25.32	0
2020-11-25	$26.35	$26.35	$26.35	$26.35	$25.32	125
2020-11-24	$26.54	$26.64	$26.54	$26.64	$25.60	27,202
2020-11-23	$26.15	$26.15	$26.15	$26.15	$25.13	14,265
2020-11-20	$25.99	$26.00	$25.99	$26.00	$24.99	15,613
2020-11-19	$25.95	$25.99	$25.95	$25.99	$24.97	947
2020-11-18	$26.61	$26.61	$26.60	$26.60	$25.56	834
2020-11-17	$26.48	$26.48	$26.48	$26.48	$25.45	864
2020-11-16	$25.78	$25.78	$25.78	$25.78	$24.78	2,502
2020-11-13	$25.78	$25.78	$25.78	$25.78	$24.78	682
2020-11-12	$25.95	$25.95	$25.95	$25.95	$24.94	0
2020-11-11	$25.95	$25.95	$25.95	$25.95	$24.94	2,062
2020-11-10	$25.91	$25.91	$25.91	$25.91	$24.90	834
2020-11-09	$25.63	$25.63	$25.63	$25.63	$24.63	711
2020-11-06	$24.27	$24.27	$24.26	$24.26	$23.31	4,556
2020-11-05	$24.31	$24.31	$24.30	$24.30	$23.36	10,623
2020-11-04	$24.02	$24.02	$24.02	$24.02	$23.08	101
2020-11-03	$24.02	$24.02	$24.02	$24.02	$23.08	147
2020-11-02	$23.45	$23.45	$23.45	$23.45	$22.54	1,869
2020-10-30	$23.89	$23.89	$23.89	$23.89	$22.96	0
2020-10-29	$23.89	$23.89	$23.89	$23.89	$22.96	0
2020-10-28	$23.89	$23.89	$23.89	$23.89	$22.96	0
2020-10-27	$23.89	$23.89	$23.89	$23.89	$22.96	0
2020-10-26	$23.89	$23.89	$23.89	$23.89	$22.96	0
2020-10-23	$23.89	$23.89	$23.89	$23.89	$22.96	0
2020-10-22	$23.89	$23.89	$23.89	$23.89	$22.96	0
2020-10-21	$23.89	$23.89	$23.89	$23.89	$22.96	6,111
2020-10-20	$24.20	$24.20	$24.20	$24.20	$23.26	70
2020-10-19	$24.11	$24.20	$24.08	$24.20	$23.26	12,760
2020-10-16	$24.41	$24.41	$24.41	$24.41	$23.46	129
2020-10-15	$24.47	$24.47	$24.47	$24.47	$23.52	4,923
2020-10-14	$24.47	$24.47	$24.47	$24.47	$23.52	0
2020-10-13	$24.73	$24.73	$24.47	$24.47	$23.52	3,918
2020-10-12	$25.01	$25.01	$25.01	$25.01	$24.04	0
2020-10-09	$25.01	$25.01	$25.01	$25.01	$24.04	0
2020-10-08	$25.01	$25.01	$25.01	$25.01	$24.04	0
2020-10-07	$25.01	$25.01	$25.01	$25.01	$24.04	0
2020-10-06	$25.01	$25.01	$25.01	$25.01	$24.04	0
2020-10-05	$25.01	$25.01	$25.01	$25.01	$24.04	2,009
2020-10-02	$23.77	$23.77	$23.77	$23.77	$22.84	0
2020-10-01	$23.86	$23.90	$23.77	$23.77	$22.84	3,202
2020-09-30	$23.92	$23.92	$23.75	$23.75	$22.82	10,981
2020-09-29	$23.55	$23.55	$23.55	$23.55	$22.63	889
2020-09-28	$23.94	$23.94	$23.94	$23.94	$23.01	6,790
2020-09-25	$23.90	$23.90	$23.90	$23.90	$22.97	0
2020-09-24	$23.90	$23.90	$23.90	$23.90	$22.97	0
2020-09-23	$23.90	$23.90	$23.90	$23.90	$22.97	0
2020-09-22	$23.90	$23.90	$23.90	$23.90	$22.97	702
2020-09-21	$24.64	$24.64	$24.64	$24.64	$23.68	0
2020-09-18	$24.64	$24.64	$24.64	$24.64	$23.68	0
2020-09-17	$24.64	$24.64	$24.64	$24.64	$23.68	140
2020-09-16	$24.72	$24.72	$24.72	$24.72	$23.76	0
2020-09-15	$24.72	$24.72	$24.72	$24.72	$23.76	20
2020-09-14	$24.72	$24.72	$24.72	$24.72	$23.76	0
2020-09-11	$24.72	$24.72	$24.72	$24.72	$23.76	0
2020-09-10	$24.72	$24.72	$24.72	$24.72	$23.76	0
2020-09-09	$24.72	$24.72	$24.72	$24.72	$23.76	0
2020-09-08	$24.72	$24.72	$24.72	$24.72	$23.76	0
2020-09-04	$24.72	$24.72	$24.72	$24.72	$23.76	0
2020-09-03	$24.72	$24.72	$24.72	$24.72	$23.76	0
2020-09-02	$24.69	$24.72	$24.69	$24.72	$23.76	9,684
2020-09-01	$24.37	$24.37	$24.29	$24.36	$23.41	4,864
2020-08-31	$24.85	$24.85	$24.85	$24.85	$23.88	1,171
2020-08-28	$24.60	$24.60	$24.60	$24.60	$23.64	0
2020-08-27	$24.60	$24.60	$24.60	$24.60	$23.64	5,612
2020-08-26	$24.00	$24.00	$24.00	$24.00	$23.07	550
2020-08-25	$24.44	$24.44	$24.00	$24.00	$23.07	12,164
2020-08-24	$24.55	$24.55	$24.55	$24.55	$23.59	19
2020-08-21	$24.55	$24.55	$24.55	$24.55	$23.59	0
2020-08-20	$24.02	$24.55	$24.02	$24.55	$23.59	14,399
2020-08-19	$25.20	$25.20	$25.20	$25.20	$24.22	0
2020-08-18	$25.20	$25.20	$25.20	$25.20	$24.22	553
2020-08-17	$25.20	$25.20	$25.20	$25.20	$24.22	67
2020-08-14	$25.20	$25.20	$25.20	$25.20	$24.22	0
2020-08-13	$25.20	$25.20	$25.20	$25.20	$24.22	67
2020-08-12	$25.20	$25.20	$25.20	$25.20	$24.22	0
2020-08-11	$25.24	$25.24	$25.20	$25.20	$24.22	11,175
2020-08-10	$24.91	$25.33	$24.91	$25.33	$24.34	5,504
2020-08-07	$24.62	$24.62	$24.62	$24.62	$23.66	0
2020-08-06	$24.62	$24.62	$24.62	$24.62	$23.66	0
2020-08-05	$24.62	$24.62	$24.62	$24.62	$23.66	283
2020-08-04	$23.95	$24.71	$23.95	$24.71	$23.75	1,754
2020-08-03	$24.08	$24.08	$23.85	$23.85	$22.92	2,344
2020-07-31	$24.88	$24.88	$24.88	$24.88	$23.91	0
2020-07-30	$24.50	$24.88	$24.50	$24.88	$23.91	6,903
2020-07-29	$24.26	$24.26	$24.26	$24.26	$23.32	152
2020-07-28	$23.54	$23.54	$23.54	$23.54	$22.63	0
2020-07-27	$23.54	$23.54	$23.54	$23.54	$22.63	1,165
2020-07-24	$23.54	$23.54	$23.54	$23.54	$22.63	325
2020-07-23	$23.55	$23.55	$23.54	$23.54	$22.63	1,101
2020-07-22	$23.45	$23.45	$23.45	$23.45	$22.54	0
2020-07-16	$23.45	$23.45	$23.45	$23.45	$22.54	451
2020-07-15	$23.40	$26.75	$23.40	$26.75	$25.71	1,245
2020-07-14	$23.32	$23.37	$23.32	$23.37	$22.46	851
2020-07-13	$23.00	$23.00	$23.00	$23.00	$22.10	160
2020-07-08	$23.31	$23.31	$23.00	$23.00	$22.10	1,473
2020-07-07	$23.61	$23.61	$23.60	$23.60	$22.68	1,255
2020-07-06	$24.66	$24.66	$24.66	$24.66	$23.70	280
2020-07-02	$24.30	$24.30	$24.30	$24.30	$23.35	91
2020-07-01	$23.89	$24.30	$23.89	$24.30	$23.35	3,334
2020-06-30	$23.79	$23.79	$23.79	$23.79	$22.87	697
2020-06-24	$24.76	$24.76	$24.76	$24.76	$23.79	252
2020-06-19	$24.76	$24.76	$24.76	$24.76	$23.79	1,438
2020-06-17	$25.19	$25.19	$25.19	$25.19	$24.20	173
2020-06-10	$34.50	$35.00	$34.50	$34.50	$33.16	3,018
2020-06-09	$26.11	$26.11	$26.11	$26.11	$25.09	578
2020-06-08	$26.37	$26.37	$26.37	$26.37	$25.34	387
2020-06-05	$26.24	$26.35	$26.24	$26.35	$25.32	1,020
2020-06-04	$24.60	$24.63	$24.35	$24.35	$23.40	538
2020-06-03	$23.42	$23.42	$23.42	$23.42	$22.50	323
2020-06-02	$23.42	$23.42	$23.42	$23.42	$22.50	162
2020-06-01	$23.29	$23.42	$23.29	$23.42	$22.50	3,402
2020-05-28	$23.38	$23.38	$23.34	$23.34	$22.43	803
2020-05-27	$23.45	$23.75	$23.45	$23.75	$22.82	18,563
2020-05-26	$22.87	$22.87	$22.87	$22.87	$21.98	2,196
2020-05-22	$22.00	$22.00	$22.00	$22.00	$21.14	24
2020-05-20	$22.00	$22.00	$22.00	$22.00	$21.14	200
2020-05-19	$21.60	$21.60	$21.60	$21.60	$20.76	309
2020-05-15	$20.09	$20.09	$20.09	$20.09	$19.31	700
2020-05-14	$20.93	$20.93	$20.93	$20.93	$20.12	29
2020-05-13	$20.93	$20.93	$20.93	$20.93	$20.12	376
2020-05-12	$22.19	$22.19	$21.38	$21.38	$20.55	10,762
2020-05-11	$22.31	$22.31	$22.30	$22.30	$21.43	8,965
2020-05-08	$22.42	$22.42	$22.42	$22.42	$21.55	550
2020-05-07	$22.55	$22.55	$22.55	$22.55	$21.67	215
2020-05-05	$22.65	$22.65	$22.58	$22.58	$21.70	1,607
2020-05-04	$22.63	$22.63	$22.63	$22.63	$21.75	1,128
2020-05-01	$22.58	$22.72	$22.51	$22.63	$21.75	5,043
2020-04-28	$22.10	$22.10	$22.10	$22.10	$21.24	53
2020-04-27	$22.10	$22.10	$22.10	$22.10	$21.24	3,000
2020-04-23	$21.97	$21.97	$21.97	$21.97	$21.11	13,552
2020-04-17	$22.70	$22.70	$22.70	$22.70	$21.82	5,156
2020-04-15	$22.60	$22.85	$22.60	$22.85	$21.96	732
2020-04-08	$21.62	$21.62	$21.62	$21.62	$20.78	1,700
2020-04-06	$21.00	$21.00	$20.60	$20.60	$19.80	992
2020-04-03	$19.20	$19.20	$19.20	$19.20	$18.45	335
2020-04-02	$20.19	$20.28	$19.95	$20.03	$19.25	10,118
2020-04-01	$20.40	$20.40	$19.73	$19.73	$18.96	2,844
2020-03-31	$21.55	$21.55	$21.55	$21.55	$20.71	9,537
2020-03-26	$20.50	$21.33	$20.50	$21.05	$20.23	11,245
2020-03-24	$18.85	$18.85	$18.47	$18.60	$17.88	2,417
2020-03-23	$17.58	$17.58	$17.58	$17.58	$16.90	335
2020-03-20	$19.24	$19.24	$19.24	$19.24	$18.49	214
2020-03-19	$19.00	$19.00	$19.00	$19.00	$18.26	58
2020-03-18	$19.58	$19.58	$19.00	$19.00	$18.26	3,712
2020-03-17	$20.52	$21.40	$20.52	$21.40	$20.57	30,380
2020-03-16	$22.07	$22.38	$21.91	$22.30	$21.43	44,090
2020-03-13	$24.29	$24.29	$24.05	$24.05	$23.11	2,011
2020-03-12	$24.15	$24.15	$23.77	$23.77	$22.84	573
2020-03-10	$23.00	$23.00	$23.00	$23.00	$22.10	7
2020-03-09	$27.77	$27.77	$23.00	$23.00	$22.10	27,598
2020-03-06	$29.00	$29.06	$29.00	$29.06	$27.93	550
2020-03-05	$29.75	$29.75	$29.75	$29.75	$28.60	1,184
2020-03-04	$29.80	$29.81	$29.80	$29.81	$28.65	1,784
2020-03-03	$29.61	$29.61	$29.30	$29.45	$28.30	8,360
2020-03-02	$28.70	$29.00	$28.27	$28.65	$27.53	14,125
2020-02-28	$28.11	$28.45	$27.81	$28.45	$27.34	5,261
2020-02-27	$30.06	$30.06	$30.06	$30.06	$28.88	327
2020-02-26	$31.22	$31.30	$31.22	$31.30	$30.08	2,269
2020-02-25	$31.89	$31.89	$25.00	$31.45	$30.22	26,712
2020-02-24	$32.35	$32.35	$32.35	$32.35	$31.09	615
2020-02-21	$32.57	$32.57	$32.57	$32.57	$31.30	5,041
2020-02-20	$32.14	$32.20	$32.12	$32.14	$30.89	3,150
2020-02-19	$32.18	$32.18	$32.11	$32.13	$30.87	17,304
2020-02-18	$32.42	$32.43	$32.36	$32.38	$31.12	8,852
2020-02-14	$32.04	$32.04	$32.04	$32.04	$30.79	440
2020-02-13	$32.04	$32.04	$32.04	$32.04	$30.79	7,094
2020-02-12	$32.03	$32.03	$32.03	$32.03	$30.78	6,259
2020-02-10	$32.03	$32.03	$32.03	$32.03	$30.78	6,899
2020-02-06	$31.98	$31.98	$31.98	$31.98	$30.73	915
2020-02-05	$31.67	$31.67	$31.67	$31.67	$30.43	6,569
2020-02-04	$31.31	$31.31	$31.31	$31.31	$30.09	5,530
2020-02-03	$31.44	$31.44	$31.31	$31.31	$30.09	8,516
2020-01-31	$31.47	$31.47	$31.47	$31.47	$30.24	11,961
2020-01-30	$31.85	$31.85	$31.85	$31.85	$30.61	5,000
2020-01-29	$31.85	$31.85	$31.85	$31.85	$30.61	12,558
2020-01-28	$31.85	$31.85	$31.85	$31.85	$30.61	471
2020-01-27	$31.85	$31.85	$31.85	$31.85	$30.61	19,857
2020-01-24	$31.85	$31.85	$31.85	$31.85	$30.61	5,000
2020-01-23	$31.68	$31.68	$31.68	$31.68	$30.45	1,790
2020-01-22	$31.68	$31.68	$31.68	$31.68	$30.45	2,135
2020-01-17	$31.60	$31.68	$31.60	$31.68	$30.45	6,327
2020-01-16	$31.50	$31.50	$31.50	$31.50	$30.27	10,689
2020-01-15	$31.08	$31.08	$31.08	$31.08	$29.87	20,053
2020-01-14	$31.06	$31.06	$31.06	$31.06	$29.85	2,536
2020-01-13	$31.06	$31.06	$31.06	$31.06	$29.85	3,656
2020-01-10	$30.70	$30.70	$30.40	$30.40	$29.22	11,090
2020-01-09	$25.00	$25.00	$25.00	$25.00	$24.03	5,585
2020-01-06	$25.00	$25.00	$25.00	$25.00	$24.03	725
2020-01-03	$30.50	$30.50	$30.40	$30.41	$29.23	22,728
2019-12-30	$30.58	$30.58	$30.58	$30.58	$29.39	790
2019-12-24	$30.43	$30.43	$30.43	$30.43	$29.24	26
2019-12-23	$30.43	$30.43	$30.43	$30.43	$29.24	641
2019-12-18	$26.00	$26.00	$26.00	$26.00	$24.99	354
2019-12-17	$26.00	$26.00	$26.00	$26.00	$24.99	2,690
2019-12-16	$29.75	$29.75	$29.75	$29.75	$28.59	371
2019-12-12	$30.20	$30.20	$30.20	$30.20	$29.02	605
2019-12-11	$31.04	$31.04	$31.04	$31.04	$29.83	51
2019-12-09	$31.04	$31.04	$31.04	$31.04	$29.83	8,589
2019-12-04	$31.03	$31.03	$31.03	$31.03	$29.82	62,968
2019-12-03	$30.85	$30.96	$30.76	$30.95	$29.74	2,234
2019-12-02	$30.86	$30.86	$30.60	$30.60	$29.41	6,603
2019-11-27	$30.50	$30.50	$30.50	$30.50	$29.31	42
2019-11-26	$30.50	$30.50	$30.50	$30.50	$29.31	75
2019-11-22	$30.73	$30.73	$30.50	$30.50	$29.31	2,213
2019-11-21	$31.00	$31.00	$31.00	$31.00	$29.79	884
2019-11-20	$31.00	$31.00	$31.00	$31.00	$29.79	7,586
2019-11-18	$31.22	$31.22	$31.22	$31.22	$30.01	484
2019-11-15	$31.00	$31.00	$31.00	$31.00	$29.79	3,670
2019-11-14	$30.82	$30.82	$30.82	$30.82	$29.62	144
2019-11-13	$31.03	$31.03	$31.03	$31.03	$29.82	104
2019-11-08	$31.50	$31.50	$31.50	$31.50	$30.27	8,978
2019-11-07	$31.10	$31.10	$31.10	$31.10	$29.89	5,122
2019-11-06	$31.38	$31.38	$31.38	$31.38	$30.16	3,151
2019-11-05	$31.38	$31.38	$31.38	$31.38	$30.16	1,000
2019-11-04	$31.98	$31.98	$31.98	$31.98	$30.73	423
2019-11-01	$31.98	$31.98	$31.98	$31.98	$30.73	5,631
2019-10-31	$32.25	$32.25	$32.25	$32.25	$30.99	1,512
2019-10-30	$31.81	$31.81	$31.81	$31.81	$30.57	1,478
2019-10-29	$32.10	$32.10	$32.10	$32.10	$30.85	3,150
2019-10-28	$31.82	$31.82	$31.82	$31.82	$30.58	5,856
2019-10-25	$32.05	$32.21	$32.05	$32.21	$30.95	1,728
2019-10-24	$32.23	$32.23	$32.23	$32.23	$30.97	3,303
2019-10-23	$32.05	$32.23	$32.05	$32.23	$30.97	6,259
2019-10-22	$32.27	$32.27	$32.27	$32.27	$31.01	600
2019-10-18	$31.67	$31.67	$31.67	$31.67	$30.44	790
2019-10-15	$31.67	$31.67	$31.67	$31.67	$30.44	621
2019-10-11	$31.67	$31.67	$31.67	$31.67	$30.44	7,958
2019-10-10	$31.58	$31.58	$31.58	$31.58	$30.35	1
2019-10-09	$31.58	$31.58	$31.58	$31.58	$30.35	3,633
2019-10-04	$31.74	$31.74	$31.74	$31.74	$30.50	2,735
2019-10-03	$31.21	$31.21	$31.21	$31.21	$29.99	5,603
2019-10-02	$31.24	$31.24	$31.20	$31.21	$29.99	18,258
2019-10-01	$31.28	$31.39	$31.28	$31.30	$30.08	3,597
2019-09-26	$31.50	$31.52	$31.50	$31.52	$30.29	5,165
2019-09-20	$31.35	$31.40	$31.35	$31.40	$30.18	1,116
2019-09-19	$31.20	$31.20	$31.20	$31.20	$29.98	1,665
2019-09-18	$31.33	$31.33	$31.25	$31.25	$30.03	1,694
2019-09-17	$30.90	$30.90	$30.90	$30.90	$29.70	11
2019-09-11	$30.90	$30.90	$30.90	$30.90	$29.70	992
2019-09-10	$30.85	$30.85	$30.85	$30.85	$29.65	2,326
2019-09-05	$31.13	$31.13	$30.99	$30.99	$29.78	1,417
2019-09-04	$31.20	$31.20	$31.05	$31.05	$29.84	3,510
2019-09-03	$30.53	$30.53	$30.53	$30.53	$29.34	2,032
2019-08-30	$30.55	$30.55	$30.53	$30.53	$29.34	7,178
2019-08-28	$30.49	$30.49	$30.49	$30.49	$29.30	3,577
2019-08-23	$30.50	$30.50	$30.50	$30.50	$29.31	3,672
2019-08-22	$30.54	$30.54	$30.54	$30.54	$29.35	915
2019-08-21	$30.54	$30.54	$30.54	$30.54	$29.35	808
2019-08-20	$30.67	$30.67	$30.67	$30.67	$29.48	12,630
2019-08-16	$30.50	$30.50	$30.50	$30.50	$29.31	1,237
2019-08-13	$30.51	$30.51	$30.41	$30.41	$29.23	1,268
2019-08-08	$30.18	$30.18	$30.18	$30.18	$29.00	1,744
2019-08-07	$29.58	$29.58	$29.58	$29.58	$28.43	7,911
2019-08-06	$29.70	$29.90	$29.70	$29.90	$28.74	7,272
2019-08-05	$29.77	$29.77	$29.77	$29.77	$28.61	7,660
2019-08-02	$30.13	$30.17	$30.11	$30.17	$28.99	15,732
2019-08-01	$29.96	$29.96	$29.96	$29.96	$28.79	36,769
2019-07-30	$30.25	$30.39	$29.96	$29.96	$28.79	14,947
2019-07-29	$30.29	$30.29	$30.29	$30.29	$29.11	758
2019-07-25	$29.90	$30.27	$29.70	$29.70	$28.54	4,803
2019-07-24	$30.05	$30.09	$30.05	$30.09	$28.92	2,193
2019-07-23	$29.50	$29.50	$29.50	$29.50	$28.35	301
2019-07-19	$29.98	$29.98	$29.98	$29.98	$28.81	6,604
2019-07-18	$30.28	$30.28	$30.28	$30.28	$29.10	6,600
2019-07-16	$30.30	$30.30	$30.28	$30.28	$29.10	6,828
2019-07-12	$30.33	$30.33	$30.33	$30.33	$29.15	2,284
2019-07-11	$30.84	$30.85	$30.84	$30.84	$29.64	5,117
2019-07-10	$30.60	$30.60	$30.60	$30.60	$29.41	2,525
2019-07-09	$29.80	$29.80	$29.80	$29.80	$28.64	915
2019-07-03	$29.80	$29.80	$29.80	$29.80	$28.64	5
2019-07-02	$29.80	$29.80	$29.80	$29.80	$28.64	318
2019-07-01	$29.41	$29.48	$29.41	$29.48	$28.33	4,359
2019-06-28	$29.72	$29.72	$29.72	$29.72	$28.56	1,723
2019-06-26	$29.75	$29.75	$29.72	$29.72	$28.56	1,660
2019-06-25	$30.35	$30.35	$30.35	$30.35	$29.17	200
2019-06-24	$30.76	$30.76	$30.76	$30.76	$29.56	100
2019-06-21	$30.76	$30.76	$30.76	$30.76	$29.56	538
2019-06-20	$30.81	$30.84	$30.70	$30.70	$29.50	31,900
2019-06-18	$30.94	$30.94	$30.94	$30.94	$29.73	3,783
2019-06-12	$30.07	$30.07	$30.07	$30.07	$28.89	670
2019-06-11	$30.16	$30.16	$29.89	$29.89	$28.73	19,429
2019-06-07	$29.98	$29.98	$29.98	$29.98	$28.81	1,339
2019-06-06	$29.98	$29.98	$29.98	$29.98	$28.81	1,582
2019-06-05	$29.60	$29.60	$29.60	$29.60	$28.45	418
2019-06-04	$29.02	$29.02	$29.02	$29.02	$27.89	1,174
2019-06-03	$29.56	$29.56	$29.56	$29.56	$28.41	527
2019-05-29	$29.56	$29.56	$29.56	$29.56	$28.41	500
2019-05-15	$30.16	$30.16	$30.16	$30.16	$28.99	2,288
2019-05-14	$29.94	$29.94	$29.65	$29.65	$28.50	7,906
2019-05-10	$29.65	$29.65	$29.65	$29.65	$28.50	76
2019-05-08	$29.65	$29.65	$29.65	$29.65	$28.50	8,400
2019-05-07	$30.04	$30.04	$30.04	$30.04	$28.87	545
2019-05-03	$30.04	$30.04	$30.04	$30.04	$28.87	1,503
2019-05-02	$29.86	$29.86	$29.86	$29.86	$28.70	689
2019-05-01	$30.08	$30.08	$29.86	$29.86	$28.70	601
2019-04-25	$29.62	$29.62	$29.62	$29.62	$28.47	820
2019-04-23	$29.12	$29.12	$29.12	$29.12	$27.99	48
2019-04-18	$29.12	$29.12	$29.12	$29.12	$27.99	400
2019-04-08	$29.96	$29.96	$29.81	$29.81	$28.64	4,394
2019-04-04	$29.99	$29.99	$29.99	$29.99	$28.82	5,487
2019-04-03	$29.89	$29.89	$29.89	$29.89	$28.73	700
2019-04-02	$29.63	$29.63	$29.63	$29.63	$28.47	1,998
2019-04-01	$29.56	$29.56	$29.56	$29.56	$28.41	653
2019-03-27	$29.35	$29.35	$29.35	$29.35	$28.21	30,300
2019-03-26	$29.35	$29.35	$29.35	$29.35	$28.21	779
2019-03-25	$29.35	$29.35	$29.35	$29.35	$28.21	1,525
2019-03-22	$29.73	$29.73	$29.72	$29.72	$28.56	3,355
2019-03-21	$29.84	$29.84	$29.84	$29.84	$28.68	891
2019-03-19	$29.07	$29.07	$29.07	$29.07	$27.94	1,000
2019-03-14	$29.49	$29.49	$29.49	$29.49	$28.34	420
2019-03-08	$28.24	$28.24	$28.24	$28.24	$27.14	305
2019-03-06	$28.51	$28.51	$28.51	$28.51	$27.40	182
2019-03-04	$28.52	$28.52	$28.52	$28.52	$27.41	1,461
2019-03-01	$28.52	$28.52	$28.52	$28.52	$27.41	1,009
2019-02-26	$29.07	$29.07	$28.98	$28.98	$27.85	1,210
2019-02-21	$29.36	$29.36	$29.36	$29.36	$28.22	12,584
2019-02-13	$28.95	$29.36	$28.95	$29.36	$28.22	4,268
2019-02-12	$29.01	$29.01	$29.01	$29.01	$27.88	230
2019-02-11	$29.01	$29.01	$29.01	$29.01	$27.88	47
2019-02-07	$29.01	$29.01	$29.01	$29.01	$27.88	6,837
2019-02-04	$28.68	$28.68	$28.68	$28.68	$27.56	296
2019-01-31	$28.85	$28.85	$28.85	$28.85	$27.73	200
2019-01-28	$28.15	$28.40	$28.15	$28.40	$27.29	1,200
2019-01-17	$27.32	$27.54	$27.32	$27.54	$26.47	1,902
2019-01-15	$27.30	$27.30	$27.30	$27.30	$26.24	1,228
2019-01-14	$26.71	$26.71	$26.71	$26.71	$25.67	318
2019-01-11	$26.71	$26.71	$26.71	$26.71	$25.67	24
2019-01-10	$26.57	$26.71	$26.57	$26.71	$25.67	12,663
2019-01-09	$26.40	$26.40	$26.40	$26.40	$25.37	250
2019-01-07	$25.43	$25.43	$25.43	$25.43	$24.44	930
2019-01-02	$25.43	$25.43	$25.43	$25.43	$24.44	5,816
2018-12-11	$28.36	$28.36	$28.36	$28.36	$27.26	175
2018-12-04	$27.87	$27.87	$27.87	$27.87	$26.79	510
2018-12-03	$27.87	$27.87	$27.87	$27.87	$26.79	181
2018-11-29	$27.87	$27.87	$27.87	$27.87	$26.79	9,030
2018-11-28	$27.87	$27.87	$27.87	$27.87	$26.79	150
2018-11-21	$28.10	$28.10	$28.10	$28.10	$27.01	2,363
2018-11-20	$27.58	$27.58	$27.58	$27.58	$26.51	112
2018-11-15	$28.61	$28.61	$28.61	$28.61	$27.50	12,135
2018-11-09	$28.61	$28.61	$28.61	$28.61	$27.50	100
2018-11-07	$27.94	$27.94	$27.94	$27.94	$26.85	659
2018-11-06	$27.56	$27.56	$27.56	$27.56	$26.49	105
2018-11-02	$26.62	$26.62	$26.62	$26.62	$25.58	700
2018-11-01	$27.45	$27.45	$27.45	$27.45	$26.38	2,536
2018-10-30	$27.45	$27.45	$27.45	$27.45	$26.38	79
2018-10-29	$27.45	$27.45	$27.45	$27.45	$26.38	2,206
2018-10-24	$27.22	$27.36	$27.22	$27.36	$26.29	727
2018-10-18	$27.37	$27.43	$27.37	$27.43	$26.36	724
2018-10-16	$26.91	$26.91	$26.91	$26.91	$25.86	1,045
2018-10-11	$27.28	$27.28	$27.28	$27.28	$26.22	6,500
2018-10-10	$27.28	$27.28	$27.28	$27.28	$26.22	125
2018-10-04	$27.28	$27.28	$27.28	$27.28	$26.22	662
2018-10-03	$27.72	$27.72	$27.72	$27.72	$26.64	185
2018-10-02	$27.72	$27.72	$27.72	$27.72	$26.64	282
2018-10-01	$27.72	$27.72	$27.72	$27.72	$26.64	3,574
2018-09-27	$27.76	$27.76	$27.72	$27.72	$26.64	332
2018-09-25	$28.61	$28.61	$28.61	$28.61	$27.50	86
2018-09-21	$28.61	$28.61	$28.61	$28.61	$27.50	6,438
2018-09-20	$28.61	$28.61	$28.61	$28.61	$27.50	4,742
2018-09-18	$28.61	$28.61	$28.61	$28.61	$27.50	3,480
2018-09-14	$28.61	$28.61	$28.61	$28.61	$27.50	3,084
2018-09-12	$28.94	$28.94	$28.94	$28.94	$27.81	655
2018-09-07	$28.94	$28.94	$28.94	$28.94	$27.81	2,310
2018-09-06	$28.94	$28.94	$28.94	$28.94	$27.81	3,022
2018-09-05	$28.94	$28.94	$28.94	$28.94	$27.81	2,020
2018-09-04	$28.94	$28.94	$28.94	$28.94	$27.81	870
2018-08-31	$29.17	$29.17	$29.17	$29.17	$28.03	76
2018-08-29	$29.17	$29.17	$29.17	$29.17	$28.03	323
2018-08-28	$28.77	$28.77	$28.77	$28.77	$27.65	165
2018-08-24	$28.60	$28.60	$28.60	$28.60	$27.49	3,500
2018-08-23	$28.68	$28.68	$28.68	$28.68	$27.56	47,482
2018-08-22	$28.93	$28.93	$28.93	$28.93	$27.80	8,410
2018-08-17	$28.93	$28.93	$28.93	$28.93	$27.80	501
2018-08-14	$28.68	$28.68	$28.68	$28.68	$27.56	11,000
2018-08-09	$28.65	$28.68	$28.65	$28.68	$27.56	1,619
2018-08-07	$28.71	$28.71	$28.71	$28.71	$27.59	350
2018-08-03	$27.99	$27.99	$27.99	$27.99	$26.90	19
2018-08-01	$27.99	$27.99	$27.99	$27.99	$26.90	17
2018-07-27	$27.97	$27.99	$27.97	$27.99	$26.90	9,547
2018-07-26	$28.09	$28.09	$28.09	$28.09	$27.00	2,600
2018-07-24	$28.42	$28.42	$28.42	$28.42	$27.31	5,606
2018-07-23	$28.42	$28.42	$28.42	$28.42	$27.31	900
2018-07-17	$28.42	$28.42	$28.42	$28.42	$27.31	56
2018-07-10	$28.42	$28.42	$28.42	$28.42	$27.31	5
2018-07-09	$28.67	$28.67	$28.42	$28.42	$27.31	17,471
2018-07-03	$28.24	$28.35	$28.24	$28.35	$27.25	1,040
2018-06-29	$28.22	$28.22	$28.22	$28.22	$27.12	9,091
2018-06-27	$28.22	$28.22	$28.22	$28.22	$27.12	390
2018-06-15	$27.59	$27.59	$27.59	$27.59	$26.51	11,675
2018-06-14	$27.59	$27.59	$27.59	$27.59	$26.51	1,000
2018-06-12	$27.59	$27.59	$27.59	$27.59	$26.51	66,327
2018-06-11	$27.59	$27.59	$27.59	$27.59	$26.51	6,500
2018-06-07	$27.59	$27.59	$27.59	$27.59	$26.51	4,637
2018-06-06	$27.52	$27.52	$27.52	$27.52	$26.45	5,480
2018-06-05	$27.45	$27.52	$27.45	$27.52	$26.45	4,828
2018-06-01	$27.26	$27.26	$27.16	$27.16	$26.10	1,694
2018-05-31	$26.94	$26.94	$26.94	$26.94	$25.89	5,090
2018-05-29	$26.78	$26.94	$26.78	$26.94	$25.89	1,962
2018-05-16	$26.98	$26.98	$26.98	$26.98	$25.93	5,396
2018-05-08	$26.98	$26.98	$26.98	$26.98	$25.93	739
2018-05-07	$26.98	$26.98	$26.98	$26.98	$25.93	237
2018-05-03	$26.50	$26.50	$26.50	$26.50	$25.47	3,084
2018-05-01	$26.50	$26.50	$26.50	$26.50	$25.47	2,100
2018-04-30	$25.40	$25.40	$25.40	$25.40	$24.41	1,250
2018-04-25	$25.40	$25.40	$25.40	$25.40	$24.41	8,628
2018-04-24	$25.90	$25.90	$25.90	$25.90	$24.89	4,388
2018-04-20	$25.90	$25.90	$25.90	$25.90	$24.89	937
2018-04-19	$26.02	$26.02	$26.02	$26.02	$25.01	8,080
2018-04-17	$26.02	$26.02	$26.02	$26.02	$25.01	30
2018-04-09	$26.02	$26.02	$26.02	$26.02	$25.01	10,584
2018-04-06	$26.28	$26.28	$26.28	$26.28	$25.26	146
2018-04-03	$25.42	$25.42	$25.42	$25.42	$24.43	1,470
2018-03-29	$25.82	$25.82	$25.69	$25.69	$24.69	1,780
2018-03-28	$25.79	$25.79	$25.79	$25.79	$24.79	400
2018-03-16	$25.69	$25.99	$25.69	$25.99	$24.98	1,160
2018-03-13	$25.84	$26.02	$25.84	$26.02	$25.01	1,413
2018-03-12	$25.10	$25.10	$25.10	$25.10	$24.12	3,400
2018-03-08	$25.10	$25.10	$25.10	$25.10	$24.12	7,923
2018-03-02	$25.10	$25.10	$25.10	$25.10	$24.12	6,010
2018-03-01	$25.18	$25.18	$25.10	$25.10	$24.12	1,960
2018-02-26	$25.37	$25.37	$25.37	$25.37	$24.38	15,591
2018-02-23	$25.30	$25.30	$25.30	$25.30	$24.31	1,482
2018-02-22	$25.11	$25.11	$25.11	$25.11	$24.13	794
2018-02-21	$25.41	$25.41	$25.41	$25.41	$24.42	400
2018-02-16	$25.45	$25.45	$25.41	$25.41	$24.42	6,445
2018-02-13	$25.75	$25.75	$25.75	$25.75	$24.75	3,941
2018-02-09	$25.75	$25.75	$25.75	$25.75	$24.75	8,200
2018-02-08	$25.75	$25.75	$25.75	$25.75	$24.75	16,325
2018-02-06	$25.01	$25.01	$25.01	$25.01	$24.04	1,417
2018-02-05	$26.35	$26.35	$26.35	$26.35	$25.32	3,915
2018-02-01	$27.36	$27.36	$27.36	$27.36	$26.29	9,769
2018-01-31	$26.90	$26.90	$26.90	$26.90	$25.85	1,007
2018-01-30	$26.90	$26.90	$26.90	$26.90	$25.85	10,393
2018-01-25	$27.73	$27.73	$27.73	$27.73	$26.65	10,980
2018-01-24	$27.79	$27.79	$27.73	$27.73	$26.65	11,431
2018-01-19	$27.22	$27.22	$27.22	$27.22	$26.16	4,725
2018-01-18	$26.66	$26.66	$26.66	$26.66	$25.62	5,943
2018-01-17	$27.00	$27.00	$27.00	$27.00	$25.95	2,214
2018-01-12	$27.00	$27.00	$27.00	$27.00	$25.95	900
2018-01-11	$27.45	$27.45	$27.45	$27.45	$26.38	7,800
2018-01-10	$27.45	$27.45	$27.45	$27.45	$26.38	700
2018-01-02	$28.67	$28.67	$28.67	$28.67	$27.55	875
2017-12-28	$28.56	$28.56	$28.56	$28.56	$27.45	597
2017-12-22	$28.20	$28.20	$28.20	$28.20	$27.10	2,050
2017-12-20	$28.50	$28.50	$28.50	$28.50	$27.39	859
2017-12-15	$29.09	$29.09	$29.09	$29.09	$27.96	279
2017-12-13	$28.94	$28.94	$28.94	$28.94	$27.81	1,400
2017-12-12	$28.81	$28.81	$28.36	$28.36	$27.26	6,243
2017-12-11	$28.60	$28.60	$28.60	$28.60	$27.48	53,611
2017-12-06	$28.80	$28.80	$28.80	$28.80	$27.68	0
2017-12-05	$28.80	$28.80	$28.80	$28.80	$27.68	0
2017-12-04	$28.80	$28.80	$28.80	$28.80	$27.68	492
2017-12-01	$28.21	$28.21	$28.21	$28.21	$27.11	0
2017-11-30	$28.21	$28.21	$28.21	$28.21	$27.11	0
2017-11-29	$28.21	$28.21	$28.21	$28.21	$27.11	0
2017-11-28	$28.21	$28.21	$28.21	$28.21	$27.11	0
2017-11-27	$28.36	$28.36	$28.21	$28.21	$27.11	8,400
2017-11-24	$28.04	$28.04	$28.04	$28.04	$26.95	0
2017-11-22	$28.04	$28.04	$28.04	$28.04	$26.95	0
2017-11-21	$28.04	$28.04	$28.04	$28.04	$26.95	5,000
2017-11-20	$28.04	$28.04	$28.04	$28.04	$26.95	0
2017-11-17	$28.04	$28.04	$28.04	$28.04	$26.95	0
2017-11-16	$28.04	$28.04	$28.04	$28.04	$26.95	0
2017-11-15	$28.04	$28.04	$28.04	$28.04	$26.95	0
2017-11-14	$28.04	$28.04	$28.04	$28.04	$26.95	4,792
2017-11-13	$29.11	$29.11	$29.11	$29.11	$27.98	0
2017-11-10	$29.11	$29.11	$29.11	$29.11	$27.98	0
2017-11-09	$29.11	$29.11	$29.11	$29.11	$27.98	0
2017-11-08	$29.11	$29.11	$29.11	$29.11	$27.98	5,767
2017-11-07	$28.24	$28.24	$28.24	$28.24	$27.14	310
2017-11-06	$28.03	$28.03	$28.03	$28.03	$26.94	0
2017-11-03	$28.03	$28.03	$28.03	$28.03	$26.94	0
2017-11-02	$28.03	$28.03	$28.03	$28.03	$26.94	0
2017-11-01	$28.03	$28.03	$28.03	$28.03	$26.94	0
2017-10-31	$28.03	$28.03	$28.03	$28.03	$26.94	0
2017-10-30	$28.03	$28.03	$28.03	$28.03	$26.94	631
2017-10-27	$28.15	$28.15	$28.15	$28.15	$27.05	525
2017-10-26	$28.00	$28.00	$28.00	$28.00	$26.91	0
2017-10-25	$28.00	$28.00	$28.00	$28.00	$26.91	0
2017-10-24	$28.00	$28.00	$28.00	$28.00	$26.91	2,000
2017-10-23	$28.66	$28.66	$28.66	$28.66	$27.54	0
2017-10-20	$28.66	$28.66	$28.66	$28.66	$27.54	0
2017-10-19	$28.66	$28.66	$28.66	$28.66	$27.54	0
2017-10-18	$28.66	$28.66	$28.66	$28.66	$27.54	2,375
2017-10-17	$28.66	$28.66	$28.66	$28.66	$27.54	0
2017-10-16	$28.66	$28.66	$28.66	$28.66	$27.54	0
2017-10-13	$28.78	$28.78	$28.66	$28.66	$27.54	693
2017-10-12	$28.90	$28.90	$28.90	$28.90	$27.77	1,910
2017-10-11	$28.75	$28.75	$28.55	$28.55	$27.44	1,397
2017-10-10	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-10-09	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-10-06	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-10-05	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-10-04	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-10-03	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-10-02	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-09-29	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-09-28	$28.20	$28.40	$28.20	$28.20	$27.10	1,780
2017-09-27	$29.14	$29.14	$29.14	$29.14	$28.00	0
2017-09-26	$29.14	$29.14	$29.14	$29.14	$28.00	0
2017-09-25	$29.14	$29.14	$29.14	$29.14	$28.00	0
2017-09-22	$29.14	$29.14	$29.14	$29.14	$28.00	0
2017-09-21	$29.14	$29.14	$29.14	$29.14	$28.00	0
2017-09-20	$29.14	$29.14	$29.14	$29.14	$28.00	0
2017-09-19	$29.14	$29.14	$29.14	$29.14	$28.00	0
2017-09-18	$29.14	$29.14	$29.14	$29.14	$28.00	0
2017-09-15	$29.14	$29.14	$29.14	$29.14	$28.00	0
2017-09-14	$29.14	$29.14	$29.14	$29.14	$28.00	3,163
2017-09-13	$29.14	$29.14	$29.14	$29.14	$28.00	0
2017-09-12	$29.14	$29.14	$29.14	$29.14	$28.00	396
2017-09-11	$28.35	$28.35	$28.35	$28.35	$27.25	870
2017-09-08	$28.35	$28.35	$28.35	$28.35	$27.25	63,750
2017-09-07	$28.35	$28.35	$28.35	$28.35	$27.25	0
2017-09-06	$28.35	$28.35	$28.35	$28.35	$27.25	1,121
2017-09-05	$28.05	$28.05	$28.05	$28.05	$26.96	0
2017-09-01	$28.05	$28.05	$28.05	$28.05	$26.96	15
2017-08-31	$28.05	$28.05	$28.05	$28.05	$26.96	0
2017-08-30	$28.05	$28.05	$28.05	$28.05	$26.96	318
2017-08-29	$28.30	$28.30	$28.30	$28.30	$27.20	0
2017-08-28	$28.30	$28.30	$28.30	$28.30	$27.20	0
2017-08-25	$28.30	$28.30	$28.30	$28.30	$27.20	0
2017-08-24	$28.30	$28.30	$28.30	$28.30	$27.20	350
2017-08-23	$27.83	$27.83	$27.83	$27.83	$26.75	0
2017-08-22	$27.83	$27.83	$27.83	$27.83	$26.75	0
2017-08-21	$27.83	$27.83	$27.83	$27.83	$26.75	700
2017-08-18	$27.50	$27.50	$27.50	$27.50	$26.43	0
2017-08-17	$27.50	$27.50	$27.50	$27.50	$26.43	0
2017-08-16	$27.50	$27.50	$27.50	$27.50	$26.43	0
2017-08-15	$27.50	$27.50	$27.50	$27.50	$26.43	1,208
2017-08-14	$27.82	$27.82	$27.82	$27.82	$26.74	86
2017-08-11	$27.82	$27.82	$27.82	$27.82	$26.74	1,179
2017-08-10	$27.90	$27.90	$27.90	$27.90	$26.81	935
2017-08-09	$29.10	$29.10	$29.10	$29.10	$27.97	0
2017-08-08	$29.10	$29.10	$29.10	$29.10	$27.97	0
2017-08-07	$29.10	$29.10	$29.10	$29.10	$27.97	0
2017-08-04	$29.10	$29.10	$29.10	$29.10	$27.97	0
2017-08-03	$29.10	$29.10	$29.10	$29.10	$27.97	0
2017-08-02	$29.10	$29.10	$29.10	$29.10	$27.97	628
2017-08-01	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-31	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-28	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-27	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-26	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-25	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-24	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-21	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-20	$28.15	$28.15	$28.15	$28.15	$27.05	28
2017-07-19	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-18	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-17	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-14	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-13	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-12	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-11	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-10	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-07	$28.15	$28.15	$28.15	$28.15	$27.05	0
2017-07-06	$28.15	$28.15	$28.15	$28.15	$27.05	1,195
2017-07-05	$28.15	$28.15	$28.15	$28.15	$27.05	1,736
2017-07-03	$28.15	$28.15	$28.15	$28.15	$27.05	867
2017-06-30	$28.30	$28.30	$28.30	$28.30	$27.20	0
2017-06-29	$28.30	$28.30	$28.30	$28.30	$27.20	0
2017-06-28	$28.30	$28.30	$28.30	$28.30	$27.20	700
2017-06-27	$28.90	$28.90	$28.90	$28.90	$27.77	0
2017-06-26	$28.90	$28.90	$28.90	$28.90	$27.77	0
2017-06-23	$28.90	$28.90	$28.90	$28.90	$27.77	0
2017-06-22	$28.90	$28.90	$28.90	$28.90	$27.77	0
2017-06-21	$28.90	$28.90	$28.90	$28.90	$27.77	99
2017-06-20	$28.90	$28.90	$28.90	$28.90	$27.77	0
2017-06-19	$28.90	$28.90	$28.90	$28.90	$27.77	0
2017-06-16	$28.90	$28.90	$28.90	$28.90	$27.77	0
2017-06-15	$28.90	$28.90	$28.90	$28.90	$27.77	3,426
2017-06-14	$28.00	$28.00	$28.00	$28.00	$26.91	0
2017-06-13	$28.00	$28.00	$28.00	$28.00	$26.91	0
2017-06-12	$28.00	$28.00	$28.00	$28.00	$26.91	0
2017-06-09	$28.00	$28.00	$28.00	$28.00	$26.91	0
2017-06-08	$28.00	$28.00	$28.00	$28.00	$26.91	0
2017-06-07	$28.00	$28.00	$28.00	$28.00	$26.91	0
2017-06-06	$28.00	$28.00	$28.00	$28.00	$26.91	200
2017-06-05	$28.00	$28.00	$28.00	$28.00	$26.91	0
2017-06-02	$28.00	$28.00	$28.00	$28.00	$26.91	700
2017-06-01	$28.00	$28.00	$28.00	$28.00	$26.91	0
2017-05-31	$28.00	$28.00	$28.00	$28.00	$26.91	0
2017-05-30	$28.00	$28.00	$28.00	$28.00	$26.91	765
2017-05-26	$27.43	$27.43	$27.43	$27.43	$26.36	0
2017-05-25	$27.43	$27.43	$27.43	$27.43	$26.36	0
2017-05-24	$27.43	$27.43	$27.43	$27.43	$26.36	0
2017-05-23	$27.43	$27.43	$27.43	$27.43	$26.36	0
2017-05-22	$27.43	$27.43	$27.43	$27.43	$26.36	0
2017-05-19	$27.43	$27.43	$27.43	$27.43	$26.36	0
2017-05-18	$27.43	$27.43	$27.43	$27.43	$26.36	46
2017-05-17	$27.95	$27.95	$27.43	$27.43	$26.36	335
2017-05-16	$27.21	$27.21	$27.21	$27.21	$26.15	0
2017-05-15	$27.21	$27.21	$27.21	$27.21	$26.15	126
2017-05-12	$27.52	$27.52	$27.52	$27.52	$26.45	3,366
2017-05-11	$27.93	$27.93	$27.93	$27.93	$26.84	0
2017-05-10	$27.93	$27.93	$27.93	$27.93	$26.84	14,416
2017-05-09	$28.13	$28.13	$28.13	$28.13	$27.03	0
2017-05-08	$28.13	$28.13	$28.13	$28.13	$27.03	0
2017-05-05	$28.13	$28.13	$28.13	$28.13	$27.03	0
2017-05-04	$28.13	$28.13	$28.13	$28.13	$27.03	0
2017-05-03	$28.13	$28.13	$28.13	$28.13	$27.03	582
2017-05-02	$28.56	$28.56	$28.56	$28.56	$27.45	0
2017-05-01	$28.56	$28.56	$28.56	$28.56	$27.45	0
2017-04-28	$28.56	$28.56	$28.56	$28.56	$27.45	0
2017-04-27	$28.56	$28.56	$28.56	$28.56	$27.45	0
2017-04-26	$28.56	$28.56	$28.56	$28.56	$27.45	540
2017-04-25	$28.67	$28.67	$28.67	$28.67	$27.55	0
2017-04-24	$28.67	$28.67	$28.67	$28.67	$27.55	728
2017-04-21	$29.27	$29.27	$29.27	$29.27	$28.13	0
2017-04-20	$29.27	$29.27	$29.27	$29.27	$28.13	0
2017-04-19	$29.27	$29.27	$29.27	$29.27	$28.13	385
2017-04-18	$28.45	$28.45	$28.45	$28.45	$27.34	0
2017-04-17	$28.45	$28.45	$28.45	$28.45	$27.34	0
2017-04-13	$28.45	$28.45	$28.45	$28.45	$27.34	624
2017-04-12	$28.46	$28.46	$28.46	$28.46	$27.35	0
2017-04-11	$28.46	$28.46	$28.46	$28.46	$27.35	0
2017-04-10	$28.46	$28.46	$28.46	$28.46	$27.35	0
2017-04-07	$28.46	$28.46	$28.46	$28.46	$27.35	0
2017-04-06	$28.46	$28.46	$28.46	$28.46	$27.35	0
2017-04-05	$28.46	$28.46	$28.46	$28.46	$27.35	1,100
2017-04-04	$28.30	$28.30	$28.30	$28.30	$27.20	0
2017-04-03	$28.30	$28.30	$28.30	$28.30	$27.20	259
2017-03-31	$27.45	$27.45	$27.45	$27.45	$26.38	0
2017-03-30	$28.07	$28.07	$27.45	$27.45	$26.38	20,705
2017-03-29	$27.60	$27.60	$27.60	$27.60	$26.52	0
2017-03-28	$27.60	$27.60	$27.60	$27.60	$26.52	3,477
2017-03-27	$28.70	$28.70	$28.70	$28.70	$27.58	0
2017-03-24	$28.70	$28.70	$28.70	$28.70	$27.58	569
2017-03-23	$27.53	$27.53	$27.53	$27.53	$26.45	0
2017-03-22	$27.53	$27.53	$27.53	$27.53	$26.45	465
2017-03-21	$28.29	$28.29	$28.29	$28.29	$27.19	9
2017-03-20	$28.29	$28.29	$28.29	$28.29	$27.19	0
2017-03-17	$28.29	$28.29	$28.29	$28.29	$27.19	6,628
2017-03-16	$28.08	$28.08	$28.08	$28.08	$26.99	587
2017-03-15	$27.81	$27.81	$27.81	$27.81	$26.73	101
2017-03-14	$27.48	$27.48	$27.48	$27.48	$26.40	0
2017-03-13	$27.48	$27.48	$27.48	$27.48	$26.40	128
2017-03-10	$28.60	$28.60	$28.60	$28.60	$27.49	0
2017-03-09	$28.60	$28.60	$28.60	$28.60	$27.49	0
2017-03-08	$28.60	$28.60	$28.60	$28.60	$27.49	0
2017-03-07	$28.60	$28.60	$28.60	$28.60	$27.49	0
2017-03-06	$28.40	$28.60	$28.40	$28.60	$27.49	303
2017-03-03	$28.15	$28.15	$28.15	$28.15	$27.05	540
2017-03-02	$29.00	$29.00	$29.00	$29.00	$27.87	0
2017-03-01	$29.00	$29.00	$29.00	$29.00	$27.87	167
2017-02-28	$29.14	$29.14	$29.14	$29.14	$28.00	9
2017-02-27	$29.14	$29.14	$29.14	$29.14	$28.00	1,755
2017-02-24	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-02-23	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-02-22	$28.20	$28.20	$28.20	$28.20	$27.10	6,886
2017-02-21	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-02-17	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-02-16	$28.20	$28.20	$28.20	$28.20	$27.10	0
2017-02-15	$28.20	$28.20	$28.20	$28.20	$27.10	229
2017-02-14	$27.85	$28.15	$27.85	$28.15	$27.05	3,795
2017-02-13	$28.40	$28.40	$28.40	$28.40	$27.29	0
2017-02-10	$28.40	$28.40	$28.40	$28.40	$27.29	0
2017-02-09	$28.40	$28.40	$28.40	$28.40	$27.29	0
2017-02-08	$28.40	$28.40	$28.40	$28.40	$27.29	315
2017-02-07	$27.90	$27.90	$27.90	$27.90	$26.81	0
2017-02-06	$27.90	$27.90	$27.90	$27.90	$26.81	939
2017-02-03	$27.70	$27.70	$27.70	$27.70	$26.62	0
2017-02-02	$27.70	$27.70	$27.70	$27.70	$26.62	0
2017-02-01	$27.70	$27.70	$27.70	$27.70	$26.62	0
2017-01-31	$27.70	$27.70	$27.70	$27.70	$26.62	0
2017-01-30	$27.85	$27.85	$27.70	$27.70	$26.62	12,515
2017-01-27	$29.25	$29.25	$29.25	$29.25	$28.11	0
2017-01-26	$29.25	$29.25	$29.25	$29.25	$28.11	0
2017-01-25	$29.25	$29.25	$29.25	$29.25	$28.11	1,043
2017-01-24	$29.20	$29.20	$29.20	$29.20	$28.06	0
2017-01-23	$29.20	$29.20	$29.20	$29.20	$28.06	0
2017-01-20	$29.20	$29.20	$29.20	$29.20	$28.06	0
2017-01-19	$29.20	$29.20	$29.20	$29.20	$28.06	0
2017-01-18	$29.20	$29.20	$29.20	$29.20	$28.06	0
2017-01-17	$29.20	$29.20	$29.20	$29.20	$28.06	79
2017-01-13	$29.20	$29.20	$29.20	$29.20	$28.06	0
2017-01-12	$29.20	$29.20	$29.20	$29.20	$28.06	0
2017-01-11	$29.20	$29.20	$29.20	$29.20	$28.06	0
2017-01-10	$29.20	$29.20	$29.20	$29.20	$28.06	0
2017-01-09	$29.20	$29.20	$29.20	$29.20	$28.06	0
2017-01-06	$29.65	$29.65	$29.20	$29.20	$28.06	1,919
2017-01-05	$27.25	$27.25	$27.25	$27.25	$26.19	0
2017-01-04	$27.25	$27.25	$27.25	$27.25	$26.19	78
2017-01-03	$27.25	$27.25	$27.25	$27.25	$26.19	0
2016-12-30	$27.25	$27.25	$27.25	$27.25	$26.19	0
2016-12-29	$27.25	$27.25	$27.25	$27.25	$26.19	0
2016-12-28	$27.25	$27.25	$27.25	$27.25	$26.19	0
2016-12-27	$27.25	$27.25	$27.25	$27.25	$26.19	0
2016-12-23	$27.25	$27.25	$27.25	$27.25	$26.19	0
2016-12-22	$27.35	$27.35	$27.25	$27.25	$26.19	1,500
2016-12-21	$27.60	$27.60	$27.60	$27.60	$26.52	0
2016-12-20	$27.60	$27.60	$27.60	$27.60	$26.52	0
2016-12-19	$27.60	$27.60	$27.60	$27.60	$26.52	0
2016-12-16	$27.60	$27.60	$27.60	$27.60	$26.52	0
2016-12-15	$27.60	$27.60	$27.60	$27.60	$26.52	0
2016-12-14	$27.60	$27.60	$27.60	$27.60	$26.52	0
2016-12-13	$27.60	$27.60	$27.60	$27.60	$26.52	0
2016-12-12	$27.60	$27.60	$27.60	$27.60	$26.52	0
2016-12-09	$27.60	$27.60	$27.60	$27.60	$26.52	0
2016-12-08	$27.60	$27.60	$27.60	$27.60	$26.52	2,400
2016-12-07	$27.60	$27.60	$27.60	$27.60	$26.52	0
2016-12-06	$27.60	$27.60	$27.60	$27.60	$26.52	225
2016-12-05	$27.20	$27.20	$27.20	$27.20	$26.14	0
2016-12-02	$27.20	$27.20	$27.20	$27.20	$26.14	0
2016-12-01	$27.20	$27.20	$27.20	$27.20	$26.14	0
2016-11-30	$27.20	$27.20	$27.20	$27.20	$26.14	32,000
2016-11-29	$27.60	$27.60	$27.60	$27.60	$26.52	1,069
2016-11-28	$27.80	$27.90	$27.80	$27.90	$26.81	1,650
2016-11-25	$26.45	$26.45	$26.45	$26.45	$25.42	0
2016-11-23	$26.45	$26.45	$26.45	$26.45	$25.42	0
2016-11-22	$26.45	$26.45	$26.45	$26.45	$25.42	0
2016-11-21	$26.97	$26.97	$26.45	$26.45	$25.42	2,101
2016-11-18	$27.50	$27.50	$27.50	$27.50	$26.43	0
2016-11-17	$27.50	$27.50	$27.50	$27.50	$26.43	0
2016-11-16	$27.55	$27.55	$27.50	$27.50	$26.43	535
2016-11-15	$27.52	$27.52	$27.52	$27.52	$26.45	1,103
2016-11-14	$26.85	$26.85	$26.85	$26.85	$25.80	0
2016-11-11	$26.85	$26.85	$26.85	$26.85	$25.80	0
2016-11-10	$26.85	$26.85	$26.85	$26.85	$25.80	16,714
2016-11-09	$27.42	$27.55	$27.42	$27.55	$26.48	1,815
2016-11-08	$28.00	$28.00	$28.00	$28.00	$26.91	0
2016-11-07	$28.00	$28.00	$28.00	$28.00	$26.91	39,204
2016-11-04	$28.00	$28.00	$28.00	$28.00	$26.91	0
2016-11-03	$28.00	$28.00	$28.00	$28.00	$26.91	0
2016-11-02	$28.00	$28.00	$28.00	$28.00	$26.91	0
2016-11-01	$28.00	$28.00	$28.00	$28.00	$26.91	145
2016-10-31	$27.75	$27.75	$27.75	$27.75	$26.67	0
2016-10-28	$27.75	$27.75	$27.75	$27.75	$26.67	0
2016-10-27	$27.75	$27.75	$27.75	$27.75	$26.67	230
2016-10-26	$28.30	$28.30	$28.30	$28.30	$27.20	686
2016-10-25	$28.70	$29.00	$28.70	$29.00	$27.87	1,954
2016-10-24	$28.85	$28.85	$28.85	$28.85	$27.73	266
2016-10-21	$28.81	$28.81	$28.81	$28.81	$27.69	0
2016-10-20	$28.81	$28.81	$28.81	$28.81	$27.69	9,066
2016-10-19	$29.00	$29.00	$29.00	$29.00	$27.87	0
2016-10-18	$29.00	$29.00	$29.00	$29.00	$27.87	0
2016-10-17	$29.00	$29.00	$29.00	$29.00	$27.87	100
2016-10-14	$28.95	$28.95	$28.95	$28.95	$27.82	0
2016-10-13	$28.95	$28.95	$28.95	$28.95	$27.82	1,208
2016-10-12	$28.45	$28.45	$28.45	$28.45	$27.34	0
2016-10-11	$30.36	$30.99	$28.45	$28.45	$27.34	3,749
2016-10-10	$29.00	$29.00	$29.00	$29.00	$27.87	115
2016-10-07	$30.34	$30.34	$30.34	$30.34	$29.16	0
2016-10-06	$30.34	$30.34	$30.34	$30.34	$29.16	0
2016-10-05	$30.34	$30.34	$30.34	$30.34	$29.16	0
2016-10-04	$30.34	$30.34	$30.34	$30.34	$29.16	0
2016-10-03	$30.34	$30.34	$30.34	$30.34	$29.16	0
2016-09-30	$30.34	$30.34	$30.34	$30.34	$29.16	0
2016-09-29	$30.30	$30.34	$30.30	$30.34	$29.16	788
2016-09-28	$30.54	$30.54	$30.54	$30.54	$29.35	0
2016-09-27	$30.54	$30.54	$30.54	$30.54	$29.35	0
2016-09-26	$30.54	$30.54	$30.54	$30.54	$29.35	355
2016-09-23	$29.50	$29.50	$29.50	$29.50	$28.35	0
2016-09-22	$29.50	$29.50	$29.50	$29.50	$28.35	0
2016-09-21	$29.50	$29.50	$29.50	$29.50	$28.35	0
2016-09-20	$29.50	$29.50	$29.50	$29.50	$28.35	0
2016-09-19	$29.50	$29.50	$29.50	$29.50	$28.35	0
2016-09-16	$29.50	$29.50	$29.50	$29.50	$28.35	0
2016-09-15	$29.50	$29.50	$29.50	$29.50	$28.35	0
2016-09-14	$29.50	$29.50	$29.50	$29.50	$28.35	4,160
2016-09-13	$31.05	$31.05	$31.05	$31.05	$29.84	0
2016-09-12	$31.05	$31.05	$31.05	$31.05	$29.84	0
2016-09-09	$31.05	$31.05	$31.05	$31.05	$29.84	0
2016-09-08	$31.05	$31.05	$31.05	$31.05	$29.84	2,600
2016-09-07	$30.00	$30.00	$30.00	$30.00	$28.83	0
2016-09-06	$30.00	$30.00	$30.00	$30.00	$28.83	0
2016-09-02	$30.00	$30.00	$30.00	$30.00	$28.83	0
2016-09-01	$31.00	$31.00	$30.00	$30.00	$28.83	689
2016-08-31	$30.30	$30.30	$30.30	$30.30	$29.12	2,116
2016-08-30	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-29	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-26	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-25	$31.35	$31.35	$31.35	$31.35	$30.13	1,500
2016-08-24	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-23	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-22	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-19	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-18	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-17	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-16	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-15	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-12	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-11	$31.35	$31.35	$31.35	$31.35	$30.13	9,750
2016-08-10	$31.35	$31.35	$31.35	$31.35	$30.13	0
2016-08-09	$31.35	$31.35	$31.35	$31.35	$30.13	1,603
2016-08-08	$31.90	$31.90	$31.90	$31.90	$30.66	0
2016-08-05	$31.90	$31.90	$31.90	$31.90	$30.66	0
2016-08-04	$31.90	$31.90	$31.90	$31.90	$30.66	0
2016-08-03	$31.90	$31.90	$31.90	$31.90	$30.66	1,286
2016-08-02	$31.65	$31.65	$31.65	$31.65	$30.42	946
2016-08-01	$31.65	$31.65	$31.65	$31.65	$30.42	7,662
2016-07-29	$31.65	$31.65	$31.65	$31.65	$30.42	0
2016-07-28	$31.65	$31.65	$31.65	$31.65	$30.42	0
2016-07-27	$31.65	$31.65	$31.65	$31.65	$30.42	0
2016-07-26	$31.50	$31.65	$31.50	$31.65	$30.42	699
2016-07-25	$31.75	$31.75	$31.75	$31.75	$30.51	0
2016-07-22	$31.75	$31.75	$31.75	$31.75	$30.51	220
2016-07-21	$31.25	$31.25	$31.25	$31.25	$30.03	948
2016-07-20	$31.25	$31.25	$31.25	$31.25	$30.03	0
2016-07-19	$31.25	$31.25	$31.25	$31.25	$30.03	0
2016-07-18	$31.25	$31.25	$31.25	$31.25	$30.03	0
2016-07-15	$31.15	$31.25	$31.15	$31.25	$30.03	2,747
2016-07-14	$29.80	$29.80	$29.80	$29.80	$28.64	0
2016-07-13	$29.80	$29.80	$29.80	$29.80	$28.64	0
2016-07-12	$29.80	$29.80	$29.80	$29.80	$28.64	0
2016-07-11	$29.80	$29.80	$29.80	$29.80	$28.64	0
2016-07-08	$29.80	$29.80	$29.80	$29.80	$28.64	26,380
2016-07-07	$29.80	$29.80	$29.80	$29.80	$28.64	0
2016-07-06	$29.80	$29.80	$29.80	$29.80	$28.64	0
2016-07-05	$29.80	$29.80	$29.80	$29.80	$28.64	0
2016-07-01	$29.80	$29.80	$29.80	$29.80	$28.64	0
2016-06-30	$30.05	$30.05	$29.80	$29.80	$28.64	999
2016-06-29	$29.65	$29.65	$29.65	$29.65	$28.50	503
2016-06-28	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-27	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-24	$28.50	$28.50	$28.50	$28.50	$27.39	2,728
2016-06-23	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-22	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-21	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-20	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-17	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-16	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-15	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-14	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-13	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-10	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-09	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-08	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-07	$28.50	$28.50	$28.50	$28.50	$27.39	1,130
2016-06-06	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-03	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-02	$28.50	$28.50	$28.50	$28.50	$27.39	0
2016-06-01	$28.50	$28.50	$28.50	$28.50	$27.39	1,591

BlackRock iShares US Property Yield UCITS ETF USD (ISUPF) News Headlines

Recent BlackRock iShares US Property Yield UCITS ETF USD (ISUPF) News

Similar Companies to BlackRock iShares US Property Yield UCITS ETF USD (ISUPF) 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 US Property Yield UCITS ETF USD (ISUPF) Exchange: PINK