BlackRock iShares MSCI EM UCITS ETF USD (Acc) (IZIZF) Stock

Data as of May 2, 2025

$40.69 ($0.00) 0.00%

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

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

Daily Information	Data
Date	May 2, 2025
Open	$40.69
Previous Close	$40.69
High	$40.69
Low	$40.69
Adjusted Open	$40.69
Previous Adjusted Close	$40.69
Adjusted High	$40.69
Adjusted Low	$40.69

About BlackRock iShares MSCI EM UCITS ETF USD (Acc) (IZIZF)

iShares III Plc Accum

Invest in BlackRock iShares MSCI EM UCITS ETF USD (Acc) (IZIZF)

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

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

Built to help smart investors invest smarter.

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

Historical Stock Data for BlackRock iShares MSCI EM UCITS ETF USD (Acc) (IZIZF)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$40.69	$40.69	$40.69	$40.69	$40.69	34
2025-05-01	$40.77	$40.77	$40.69	$40.69	$40.69	419,643
2025-04-30	$40.46	$40.74	$40.46	$40.74	$40.74	11,460
2025-04-29	$40.55	$40.75	$40.55	$40.75	$40.75	4,744
2025-04-28	$40.50	$40.50	$40.35	$40.35	$40.35	3,419
2025-04-25	$40.15	$40.19	$40.15	$40.19	$40.19	4,023
2025-04-24	$40.26	$40.35	$40.26	$40.35	$40.35	3,503
2025-04-23	$40.37	$40.37	$39.95	$40.12	$40.12	3,477
2025-04-22	$39.45	$39.52	$39.45	$39.50	$39.50	3,467
2025-04-21	$38.73	$38.83	$38.73	$38.83	$38.83	48,146
2025-04-17	$39.10	$39.11	$38.90	$38.90	$38.90	6,421
2025-04-16	$38.82	$38.83	$38.82	$38.83	$38.83	905
2025-04-15	$39.18	$39.25	$39.18	$39.18	$39.18	7,028
2025-04-14	$39.26	$39.28	$39.18	$39.18	$39.18	7,229
2025-04-11	$38.17	$38.17	$38.17	$38.17	$38.17	17,622
2025-04-10	$37.68	$37.76	$37.12	$37.12	$37.12	3,741
2025-04-09	$35.22	$36.12	$35.22	$35.99	$35.99	19,775
2025-04-08	$37.05	$37.12	$36.53	$36.53	$36.53	8,738
2025-04-07	$36.70	$36.70	$35.92	$36.17	$36.17	6,814
2025-04-04	$37.93	$38.03	$37.66	$37.75	$37.75	26,008
2025-04-03	$40.06	$40.06	$39.96	$39.96	$39.96	542
2025-04-02	$40.60	$40.60	$40.58	$40.58	$40.58	394
2025-04-01	$40.39	$40.50	$40.39	$40.50	$40.50	6,909
2025-03-31	$40.14	$40.14	$40.14	$40.14	$40.14	17,822
2025-03-28	$40.68	$40.68	$40.45	$40.45	$40.45	1,965
2025-03-27	$41.36	$41.36	$41.24	$41.24	$41.24	9,220
2025-03-26	$41.31	$41.39	$41.23	$41.23	$41.23	12,314
2025-03-25	$41.35	$41.35	$41.35	$41.35	$41.35	340
2025-03-24	$41.52	$41.52	$41.35	$41.35	$41.35	2,111
2025-03-21	$41.18	$41.19	$41.16	$41.19	$41.19	10,657
2025-03-20	$41.54	$41.54	$41.51	$41.51	$41.51	29,407
2025-03-19	$41.73	$41.80	$41.55	$41.55	$41.55	18,053
2025-03-18	$41.67	$41.73	$41.67	$41.73	$41.73	3,440
2025-03-17	$41.76	$41.76	$41.76	$41.76	$41.76	415
2025-03-14	$41.13	$41.13	$41.13	$41.13	$41.13	2,411
2025-03-13	$40.49	$40.49	$40.44	$40.44	$40.44	3,936
2025-03-12	$40.58	$40.74	$40.38	$40.74	$40.74	50,174
2025-03-11	$40.30	$40.70	$40.30	$40.37	$40.37	5,591
2025-03-10	$40.34	$40.34	$40.25	$40.25	$40.25	2,534
2025-03-07	$40.96	$41.09	$40.61	$40.61	$40.61	7,114
2025-03-06	$41.14	$41.14	$41.14	$41.14	$41.14	840
2025-03-05	$40.80	$41.27	$40.80	$41.27	$41.27	3,209
2025-03-04	$39.60	$40.30	$39.60	$40.30	$40.30	1,795
2025-03-03	$40.08	$40.21	$40.08	$40.21	$40.21	3,550
2025-02-28	$39.84	$39.96	$39.78	$39.87	$39.87	1,931
2025-02-27	$40.85	$40.87	$40.85	$40.86	$40.86	5,424
2025-02-26	$41.50	$41.50	$41.48	$41.48	$41.48	502,415
2025-02-25	$41.00	$41.00	$40.86	$40.99	$40.99	107,381
2025-02-24	$41.65	$41.65	$41.65	$41.65	$41.65	0
2025-02-21	$41.65	$41.65	$41.65	$41.65	$41.65	66
2025-02-20	$41.69	$41.69	$41.63	$41.65	$41.65	6,877
2025-02-19	$41.42	$41.42	$41.42	$41.42	$41.42	211
2025-02-18	$41.42	$41.43	$41.29	$41.43	$41.43	1,052
2025-02-14	$41.06	$41.07	$41.06	$41.07	$41.07	2,330
2025-02-13	$40.50	$40.50	$40.50	$40.50	$40.50	369
2025-02-12	$40.22	$40.22	$40.22	$40.22	$40.22	66
2025-02-11	$40.22	$40.22	$40.22	$40.22	$40.22	115
2025-02-10	$40.33	$40.33	$40.33	$40.33	$40.33	117
2025-02-07	$40.36	$40.36	$40.14	$40.14	$40.14	6,614
2025-02-06	$40.24	$40.24	$40.24	$40.24	$40.24	462
2025-02-05	$40.24	$40.24	$40.24	$40.24	$40.24	449
2025-02-04	$40.06	$40.24	$40.06	$40.24	$40.24	6,551
2025-02-03	$39.25	$39.50	$39.25	$39.50	$39.50	1,692
2025-01-31	$39.85	$39.85	$39.85	$39.85	$39.85	602
2025-01-30	$39.91	$39.91	$39.85	$39.85	$39.85	2,165
2025-01-29	$38.90	$38.90	$38.90	$38.90	$38.90	278
2025-01-28	$38.90	$38.90	$38.90	$38.90	$38.90	514
2025-01-27	$39.14	$39.14	$38.90	$38.90	$38.90	1,488
2025-01-24	$39.68	$39.68	$39.68	$39.68	$39.68	885
2025-01-23	$39.48	$39.48	$39.48	$39.48	$39.48	5,749
2025-01-22	$39.47	$39.47	$39.47	$39.47	$39.47	810
2025-01-21	$39.33	$39.33	$39.33	$39.33	$39.33	7,789
2025-01-17	$37.75	$37.75	$37.75	$37.75	$37.75	21
2025-01-16	$37.75	$37.75	$37.75	$37.75	$37.75	4,432
2025-01-15	$37.75	$37.75	$37.75	$37.75	$37.75	92
2025-01-14	$37.75	$37.75	$37.75	$37.75	$37.75	159
2025-01-13	$37.75	$37.75	$37.75	$37.75	$37.75	6,105
2025-01-10	$38.17	$38.22	$38.17	$38.22	$38.22	1,336
2025-01-08	$38.75	$38.75	$38.65	$38.65	$38.65	2,010
2025-01-07	$39.34	$39.34	$39.34	$39.34	$39.34	151
2025-01-06	$39.34	$39.34	$39.34	$39.34	$39.34	99,914
2025-01-03	$39.34	$39.34	$39.34	$39.34	$39.34	38,334
2025-01-02	$38.96	$38.96	$38.74	$38.74	$38.74	6,029
2024-12-31	$39.06	$39.06	$39.06	$39.06	$39.06	189
2024-12-30	$38.82	$39.19	$38.82	$39.18	$39.18	3,557
2024-12-27	$39.09	$39.09	$39.09	$39.09	$39.09	3,821
2024-12-26	$39.33	$39.33	$39.33	$39.33	$39.33	7,645
2024-12-24	$39.24	$39.24	$39.24	$39.24	$39.24	0
2024-12-23	$39.24	$39.50	$39.24	$39.24	$39.24	5,374
2024-12-20	$39.09	$39.20	$39.09	$39.20	$39.20	5,804
2024-12-19	$39.38	$39.38	$39.25	$39.35	$39.35	25,077
2024-12-18	$39.76	$39.76	$39.76	$39.76	$39.76	0
2024-12-17	$39.65	$39.76	$39.65	$39.76	$39.76	7,174
2024-12-16	$40.31	$40.31	$40.31	$40.31	$40.31	448
2024-12-13	$40.31	$40.31	$40.31	$40.31	$40.31	76,599
2024-12-12	$40.31	$40.31	$40.31	$40.31	$40.31	405
2024-12-11	$40.22	$40.25	$40.22	$40.25	$40.25	9,899
2024-12-10	$40.52	$40.52	$40.52	$40.52	$40.52	420
2024-12-09	$41.02	$41.02	$40.52	$40.52	$40.52	49,539
2024-12-06	$40.17	$40.17	$40.16	$40.16	$40.16	5,370
2024-12-05	$40.08	$40.08	$40.08	$40.08	$40.08	15,999
2024-12-04	$39.85	$39.87	$39.85	$39.87	$39.87	2,812
2024-12-03	$39.54	$39.54	$39.54	$39.54	$39.54	1,261
2024-12-02	$39.54	$39.54	$39.54	$39.54	$39.54	4,143
2024-11-29	$39.04	$39.31	$39.04	$39.31	$39.31	3,963
2024-11-27	$39.36	$39.36	$39.36	$39.36	$39.36	89
2024-11-26	$39.36	$39.36	$39.36	$39.36	$39.36	18,089
2024-11-25	$39.30	$39.30	$39.30	$39.30	$39.30	783
2024-11-22	$39.28	$39.28	$39.28	$39.28	$39.28	0
2024-11-21	$39.28	$39.28	$39.28	$39.28	$39.28	0
2024-11-20	$39.28	$39.28	$39.28	$39.28	$39.28	2,817
2024-11-19	$39.47	$39.67	$39.40	$39.67	$39.67	3,023
2024-11-18	$39.38	$39.49	$39.38	$39.49	$39.49	14,551
2024-11-15	$39.20	$39.26	$39.08	$39.08	$39.08	9,034
2024-11-14	$39.38	$39.38	$39.38	$39.38	$39.38	4,042
2024-11-13	$39.38	$39.38	$39.38	$39.38	$39.38	1,293
2024-11-12	$39.66	$39.74	$39.36	$39.74	$39.74	2,591
2024-11-11	$40.39	$40.40	$40.39	$40.40	$40.40	3,008
2024-11-08	$40.91	$40.91	$40.91	$40.91	$40.91	1,174
2024-11-07	$40.91	$40.91	$40.91	$40.91	$40.91	159
2024-11-06	$40.91	$40.91	$40.91	$40.91	$40.91	425
2024-11-05	$41.14	$41.14	$41.14	$41.14	$41.14	18,221
2024-11-04	$40.73	$40.73	$40.73	$40.73	$40.73	8,836
2024-11-01	$40.66	$40.76	$40.66	$40.75	$40.75	65,263
2024-10-31	$41.21	$41.21	$41.21	$41.21	$41.21	207
2024-10-30	$41.21	$41.21	$41.21	$41.21	$41.21	3,195
2024-10-29	$41.21	$41.21	$41.21	$41.21	$41.21	1,055
2024-10-28	$42.15	$42.15	$42.15	$42.15	$42.15	444
2024-10-25	$42.15	$42.15	$42.15	$42.15	$42.15	0
2024-10-24	$42.15	$42.15	$42.15	$42.15	$42.15	223
2024-10-23	$42.15	$42.15	$42.15	$42.15	$42.15	99
2024-10-22	$42.15	$42.15	$42.15	$42.15	$42.15	107
2024-10-21	$42.15	$42.15	$42.15	$42.15	$42.15	0
2024-10-18	$42.15	$42.15	$42.15	$42.15	$42.15	0
2024-10-17	$42.15	$42.15	$42.15	$42.15	$42.15	3,905
2024-10-16	$42.15	$42.15	$42.15	$42.15	$42.15	445
2024-10-15	$42.15	$42.15	$42.15	$42.15	$42.15	350
2024-10-14	$42.15	$42.15	$42.15	$42.15	$42.15	0
2024-10-11	$42.02	$42.15	$42.02	$42.15	$42.15	5,642
2024-10-10	$42.20	$42.20	$42.20	$42.20	$42.20	0
2024-10-09	$42.20	$42.20	$42.20	$42.20	$42.20	4,780
2024-10-08	$42.20	$42.20	$42.20	$42.20	$42.20	2,168
2024-10-07	$42.66	$42.66	$42.66	$42.66	$42.66	335
2024-10-04	$42.66	$42.66	$42.66	$42.66	$42.66	88
2024-10-03	$42.66	$42.66	$42.66	$42.66	$42.66	1,054
2024-10-02	$42.66	$42.66	$42.66	$42.66	$42.66	9,414
2024-10-01	$42.02	$42.02	$42.02	$42.02	$42.02	562
2024-09-30	$42.60	$42.60	$42.02	$42.02	$42.02	1,554
2024-09-27	$40.31	$40.31	$40.31	$40.31	$40.31	31
2024-09-26	$40.31	$40.31	$40.31	$40.31	$40.31	4,615
2024-09-25	$40.31	$40.31	$40.31	$40.31	$40.31	2,035
2024-09-24	$40.31	$40.31	$40.31	$40.31	$40.31	396
2024-09-23	$40.31	$40.31	$40.31	$40.31	$40.31	50,566
2024-09-20	$40.03	$40.03	$40.03	$40.03	$40.03	1,563
2024-09-19	$38.53	$38.53	$38.53	$38.53	$38.53	745,083
2024-09-18	$38.53	$38.53	$38.53	$38.53	$38.53	9,692
2024-09-17	$38.53	$38.53	$38.53	$38.53	$38.53	160
2024-09-16	$38.53	$38.53	$38.53	$38.53	$38.53	446
2024-09-13	$38.53	$38.53	$38.53	$38.53	$38.53	0
2024-09-12	$38.53	$38.53	$38.53	$38.53	$38.53	260
2024-09-11	$38.53	$38.53	$38.53	$38.53	$38.53	11,868
2024-09-10	$38.21	$38.21	$38.21	$38.21	$38.21	5,604
2024-09-09	$38.56	$38.56	$38.56	$38.56	$38.56	1,181
2024-09-06	$39.17	$39.17	$39.17	$39.17	$39.17	1,885
2024-09-05	$39.17	$39.17	$39.17	$39.17	$39.17	9,596
2024-09-04	$39.17	$39.17	$39.17	$39.17	$39.17	1,900
2024-09-03	$39.17	$39.17	$39.17	$39.17	$39.17	4,840
2024-08-30	$39.88	$39.88	$39.81	$39.81	$39.81	2,753
2024-08-29	$39.84	$39.84	$39.84	$39.84	$39.84	21,159
2024-08-28	$39.80	$39.80	$39.80	$39.80	$39.80	0
2024-08-27	$39.80	$39.80	$39.80	$39.80	$39.80	3,940
2024-08-26	$39.80	$39.80	$39.80	$39.80	$39.80	375
2024-08-23	$39.80	$39.80	$39.80	$39.80	$39.80	4,204
2024-08-22	$39.80	$39.80	$39.80	$39.80	$39.80	3,992
2024-08-21	$39.83	$39.83	$39.83	$39.83	$39.83	2,862
2024-08-20	$39.70	$39.70	$39.70	$39.70	$39.70	704
2024-08-19	$40.00	$40.00	$40.00	$40.00	$40.00	5,859
2024-08-16	$38.97	$38.97	$38.97	$38.97	$38.97	125
2024-08-15	$38.97	$38.97	$38.97	$38.97	$38.97	2,679
2024-08-14	$38.97	$38.97	$38.97	$38.97	$38.97	122
2024-08-13	$38.97	$38.97	$38.97	$38.97	$38.97	35,359
2024-08-12	$38.00	$38.00	$38.00	$38.00	$38.00	1,956
2024-08-09	$38.00	$38.00	$38.00	$38.00	$38.00	1,620
2024-08-08	$38.00	$38.00	$38.00	$38.00	$38.00	813
2024-08-07	$38.00	$38.00	$38.00	$38.00	$38.00	534
2024-08-06	$37.19	$37.30	$37.19	$37.30	$37.30	3,571
2024-08-05	$39.20	$39.20	$39.20	$39.20	$39.20	4,699
2024-08-02	$39.20	$39.20	$39.20	$39.20	$39.20	4,025
2024-08-01	$39.20	$39.20	$39.20	$39.20	$39.20	4,277
2024-07-31	$40.00	$40.00	$40.00	$40.00	$40.00	3,094
2024-07-30	$40.00	$40.00	$40.00	$40.00	$40.00	400
2024-07-29	$40.00	$40.00	$40.00	$40.00	$40.00	5
2024-07-26	$40.00	$40.00	$40.00	$40.00	$40.00	2,200
2024-07-25	$40.00	$40.00	$40.00	$40.00	$40.00	1,480
2024-07-24	$40.00	$40.00	$40.00	$40.00	$40.00	240
2024-07-23	$40.00	$40.00	$40.00	$40.00	$40.00	541
2024-07-22	$40.00	$40.00	$40.00	$40.00	$40.00	18,330
2024-07-19	$40.00	$40.00	$40.00	$40.00	$40.00	18,304
2024-07-18	$40.00	$40.00	$40.00	$40.00	$40.00	1,013
2024-07-17	$40.00	$40.00	$40.00	$40.00	$40.00	792
2024-07-16	$40.00	$40.00	$40.00	$40.00	$40.00	227
2024-07-15	$40.00	$40.00	$40.00	$40.00	$40.00	6,130
2024-07-12	$40.24	$40.24	$40.24	$40.24	$40.24	278
2024-07-11	$40.24	$40.24	$40.24	$40.24	$40.24	1,397
2024-07-10	$40.24	$40.24	$40.24	$40.24	$40.24	725
2024-07-09	$39.69	$39.69	$39.69	$39.69	$39.69	21
2024-07-08	$39.69	$39.69	$39.69	$39.69	$39.69	262
2024-07-05	$39.69	$39.69	$39.69	$39.69	$39.69	1,710
2024-07-03	$39.36	$39.36	$39.36	$39.36	$39.36	929
2024-07-02	$38.55	$39.36	$38.55	$39.36	$39.36	1,884
2024-07-01	$38.95	$38.95	$38.95	$38.95	$38.95	1,443
2024-06-28	$39.04	$39.04	$39.04	$39.04	$39.04	355
2024-06-27	$38.66	$38.66	$38.66	$38.66	$38.66	0
2024-06-26	$38.66	$38.66	$38.66	$38.66	$38.66	1,856
2024-06-25	$39.13	$39.13	$39.13	$39.13	$39.13	2,033
2024-06-24	$39.13	$39.13	$39.13	$39.13	$39.13	10,417
2024-06-21	$38.64	$38.64	$38.64	$38.64	$38.64	3,903
2024-06-20	$38.64	$38.64	$38.64	$38.64	$38.64	30,358
2024-06-18	$38.64	$38.64	$38.64	$38.64	$38.64	0
2024-06-17	$38.64	$38.64	$38.64	$38.64	$38.64	2,303
2024-06-14	$38.64	$38.64	$38.64	$38.64	$38.64	1,153
2024-06-13	$37.50	$37.50	$37.50	$37.50	$37.50	2,292
2024-06-12	$37.50	$37.50	$37.50	$37.50	$37.50	30
2024-06-11	$37.50	$37.50	$37.50	$37.50	$37.50	9,972
2024-06-10	$37.50	$37.50	$37.50	$37.50	$37.50	968
2024-06-07	$37.50	$37.50	$37.50	$37.50	$37.50	2,058
2024-06-06	$37.50	$37.50	$37.50	$37.50	$37.50	749,032
2024-06-05	$37.50	$37.50	$37.50	$37.50	$37.50	20,008
2024-06-04	$37.50	$37.50	$37.50	$37.50	$37.50	3,847
2024-06-03	$38.17	$38.17	$38.17	$38.17	$38.17	1,439
2024-05-31	$37.62	$37.62	$37.62	$37.62	$37.62	674
2024-05-30	$38.08	$38.12	$38.08	$38.12	$38.12	14,115
2024-05-29	$38.25	$38.42	$38.24	$38.25	$38.25	8,614
2024-05-28	$38.82	$38.82	$38.82	$38.82	$38.82	6,429
2024-05-24	$38.85	$38.85	$38.82	$38.82	$38.82	1,291
2024-05-23	$38.95	$39.12	$38.92	$38.92	$38.92	4,148
2024-05-22	$39.00	$39.00	$39.00	$39.00	$39.00	623
2024-05-21	$39.25	$39.25	$39.25	$39.25	$39.25	2,485
2024-05-20	$39.47	$39.60	$39.43	$39.60	$39.60	3,359
2024-05-17	$39.60	$39.69	$39.51	$39.69	$39.69	5,425
2024-05-16	$39.39	$39.46	$39.39	$39.46	$39.46	16,762
2024-05-15	$39.05	$39.17	$39.05	$39.17	$39.17	1,391
2024-05-14	$38.20	$38.20	$38.20	$38.20	$38.20	1,029
2024-05-13	$38.20	$38.20	$38.20	$38.20	$38.20	1,175
2024-05-10	$38.20	$38.20	$38.20	$38.20	$38.20	4,266
2024-05-09	$38.20	$38.20	$38.20	$38.20	$38.20	275
2024-05-08	$38.08	$38.08	$38.08	$38.08	$38.08	261
2024-05-07	$38.21	$38.27	$38.20	$38.23	$38.23	63,860
2024-05-06	$38.54	$38.60	$38.54	$38.60	$38.60	3,242
2024-05-03	$38.31	$38.31	$38.31	$38.31	$38.31	11,119
2024-05-02	$38.30	$38.30	$38.30	$38.30	$38.30	4,410
2024-05-01	$37.29	$37.29	$37.28	$37.28	$37.28	4,333
2024-04-30	$37.35	$37.40	$37.35	$37.40	$37.40	1,630
2024-04-29	$37.45	$37.57	$37.45	$37.57	$37.57	1,181
2024-04-26	$36.63	$36.63	$36.63	$36.63	$36.63	0
2024-04-25	$36.63	$36.63	$36.63	$36.63	$36.63	1,713
2024-04-24	$36.71	$36.71	$36.71	$36.71	$36.71	122
2024-04-23	$36.63	$36.63	$36.63	$36.63	$36.63	2,317
2024-04-22	$36.05	$36.05	$36.04	$36.04	$36.04	1,623
2024-04-19	$35.96	$35.96	$35.93	$35.94	$35.94	5,506
2024-04-18	$35.94	$35.94	$35.94	$35.94	$35.94	0
2024-04-17	$35.94	$35.94	$35.94	$35.94	$35.94	1,196
2024-04-16	$35.82	$35.82	$35.82	$35.82	$35.82	24,989
2024-04-15	$36.54	$36.54	$36.54	$36.54	$36.54	237
2024-04-12	$36.70	$36.71	$36.44	$36.44	$36.44	5,165
2024-04-11	$37.22	$37.45	$37.22	$37.28	$37.28	2,446
2024-04-10	$38.00	$38.00	$38.00	$38.00	$38.00	32
2024-04-09	$38.00	$38.00	$38.00	$38.00	$38.00	21,870
2024-04-08	$37.54	$38.00	$37.53	$38.00	$38.00	21,870
2024-04-05	$37.85	$37.85	$37.85	$37.85	$37.85	79,408
2024-04-04	$37.66	$37.85	$37.61	$37.85	$37.85	79,408
2024-04-03	$37.14	$37.14	$37.14	$37.14	$37.14	3,638
2024-04-02	$37.34	$37.50	$37.14	$37.14	$37.14	3,638
2024-04-01	$36.96	$36.96	$36.96	$36.96	$36.96	88
2024-03-28	$36.96	$36.96	$36.96	$36.96	$36.96	12,043
2024-03-27	$36.96	$36.96	$36.96	$36.96	$36.96	0
2024-03-26	$36.96	$36.96	$36.96	$36.96	$36.96	12
2024-03-25	$36.97	$36.97	$36.96	$36.96	$36.96	17,166
2024-03-22	$37.04	$37.04	$37.04	$37.04	$37.04	0
2024-03-21	$37.26	$37.37	$37.00	$37.04	$37.04	4,161
2024-03-20	$36.90	$36.90	$36.68	$36.68	$36.68	7,377
2024-03-19	$36.58	$36.59	$36.58	$36.59	$36.59	5,523
2024-03-18	$36.94	$36.94	$36.94	$36.94	$36.94	898
2024-03-15	$36.89	$36.94	$36.89	$36.94	$36.94	739
2024-03-14	$37.30	$37.30	$37.30	$37.30	$37.30	3,900
2024-03-13	$37.06	$37.06	$37.06	$37.06	$37.06	866
2024-03-12	$37.06	$37.06	$37.06	$37.06	$37.06	55
2024-03-11	$37.06	$37.06	$37.06	$37.06	$37.06	55
2024-03-08	$37.06	$37.06	$37.06	$37.06	$37.06	2,905
2024-03-07	$36.81	$37.00	$36.81	$37.00	$37.00	505
2024-03-06	$36.73	$36.76	$36.63	$36.75	$36.75	27,450
2024-03-05	$36.35	$36.35	$36.35	$36.35	$36.35	3,175
2024-03-04	$36.60	$36.60	$36.60	$36.60	$36.60	307
2024-03-01	$36.30	$36.70	$36.30	$36.70	$36.70	3,326
2024-02-29	$36.18	$36.22	$36.18	$36.22	$36.22	25,361
2024-02-28	$36.00	$36.00	$36.00	$36.00	$36.00	2,188
2024-02-27	$36.58	$36.58	$36.58	$36.58	$36.58	1,631
2024-02-26	$36.52	$36.52	$36.52	$36.52	$36.52	4,130
2024-02-23	$36.49	$36.49	$36.49	$36.49	$36.49	3,056
2024-02-22	$36.58	$36.58	$36.58	$36.58	$36.58	821
2024-02-21	$36.33	$36.33	$36.25	$36.25	$36.25	602
2024-02-20	$36.35	$36.35	$36.17	$36.17	$36.17	2,819
2024-02-16	$36.19	$36.19	$36.19	$36.19	$36.19	5,280
2024-02-15	$35.76	$35.76	$35.76	$35.76	$35.76	2,800
2024-02-14	$35.75	$35.76	$35.75	$35.76	$35.76	715
2024-02-13	$35.58	$35.58	$35.29	$35.33	$35.33	79,607
2024-02-12	$35.88	$36.28	$35.88	$36.28	$36.28	3,654
2024-02-09	$35.54	$35.60	$35.54	$35.60	$35.60	984
2024-02-08	$35.78	$35.78	$35.78	$35.78	$35.78	0
2024-02-07	$35.67	$35.80	$35.67	$35.78	$35.78	4,663
2024-02-06	$35.49	$35.49	$35.49	$35.49	$35.49	2,241
2024-02-05	$34.91	$34.91	$34.91	$34.91	$34.91	0
2024-02-02	$34.86	$34.91	$34.81	$34.91	$34.91	9,923
2024-02-01	$35.01	$35.01	$34.86	$34.86	$34.86	607
2024-01-31	$34.75	$34.87	$34.75	$34.87	$34.87	1,936
2024-01-30	$34.72	$34.72	$34.72	$34.72	$34.72	259
2024-01-29	$35.13	$35.13	$35.03	$35.03	$35.03	3,802
2024-01-26	$35.12	$35.25	$35.12	$35.25	$35.25	16,703
2024-01-25	$34.95	$34.95	$34.95	$34.95	$34.95	347
2024-01-24	$35.20	$35.20	$35.19	$35.19	$35.19	753
2024-01-23	$34.58	$34.61	$34.58	$34.61	$34.61	36,478
2024-01-22	$34.41	$34.41	$34.34	$34.34	$34.34	424
2024-01-19	$34.40	$34.76	$34.40	$34.76	$34.76	2,658
2024-01-18	$34.27	$34.35	$34.27	$34.33	$34.33	16,155
2024-01-17	$33.88	$33.88	$33.88	$33.88	$33.88	1,603
2024-01-16	$35.27	$35.27	$35.27	$35.27	$35.27	68
2024-01-12	$35.65	$35.65	$35.27	$35.27	$35.27	358
2024-01-11	$35.30	$35.31	$35.23	$35.23	$35.23	1,122
2024-01-10	$35.04	$35.04	$35.04	$35.04	$35.04	354
2024-01-09	$35.13	$35.30	$35.13	$35.30	$35.30	18,913
2024-01-08	$35.39	$35.39	$35.39	$35.39	$35.39	1,439
2024-01-05	$35.61	$35.62	$35.59	$35.62	$35.62	24,733
2024-01-04	$35.62	$35.62	$35.62	$35.62	$35.62	10,237
2024-01-03	$35.48	$35.76	$35.48	$35.76	$35.76	488
2024-01-02	$35.89	$35.89	$35.73	$35.73	$35.73	8,654
2023-12-29	$36.24	$36.24	$36.24	$36.24	$36.24	1,041
2023-12-28	$36.40	$36.42	$36.40	$36.42	$36.42	999
2023-12-27	$35.99	$35.99	$35.98	$35.98	$35.98	908
2023-12-26	$35.10	$35.10	$35.10	$35.10	$35.10	0
2023-12-22	$35.47	$35.47	$35.10	$35.10	$35.10	3,950
2023-12-21	$35.52	$35.70	$35.50	$35.70	$35.70	1,689
2023-12-20	$35.37	$35.37	$35.37	$35.37	$35.37	290
2023-12-19	$35.51	$35.55	$35.51	$35.53	$35.53	1,110
2023-12-18	$35.24	$35.24	$35.24	$35.24	$35.24	241
2023-12-15	$35.60	$35.60	$35.60	$35.60	$35.60	1,730
2023-12-14	$35.58	$35.58	$35.43	$35.56	$35.56	110,459
2023-12-13	$34.50	$34.50	$34.50	$34.50	$34.50	4,101
2023-12-12	$34.51	$34.51	$34.51	$34.51	$34.51	388
2023-12-11	$34.51	$34.81	$34.51	$34.81	$34.81	672
2023-12-08	$34.50	$34.58	$34.15	$34.15	$34.15	29,410
2023-12-07	$34.49	$34.49	$34.49	$34.49	$34.49	445
2023-12-06	$34.67	$34.67	$34.60	$34.60	$34.60	26,870
2023-12-05	$34.43	$34.43	$34.40	$34.40	$34.40	18,395
2023-12-04	$34.84	$34.84	$34.47	$34.72	$34.72	13,690
2023-12-01	$34.67	$34.67	$34.67	$34.67	$34.67	572
2023-11-30	$34.78	$34.80	$34.78	$34.80	$34.80	3,475
2023-11-29	$35.04	$35.04	$35.04	$35.04	$35.04	267
2023-11-28	$34.63	$34.63	$34.63	$34.63	$34.63	0
2023-11-27	$34.63	$34.63	$34.63	$34.63	$34.63	215
2023-11-24	$34.97	$34.97	$34.97	$34.97	$34.97	42
2023-11-22	$34.97	$34.97	$34.97	$34.97	$34.97	0
2023-11-21	$34.97	$34.97	$34.97	$34.97	$34.97	8,530
2023-11-20	$35.14	$35.14	$35.14	$35.14	$35.14	412
2023-11-17	$34.73	$34.80	$34.73	$34.75	$34.75	1,565
2023-11-16	$34.62	$34.85	$34.62	$34.76	$34.76	15,945
2023-11-15	$35.04	$35.15	$35.04	$35.15	$35.15	1,252
2023-11-14	$34.46	$34.61	$34.46	$34.61	$34.61	2,915
2023-11-13	$33.70	$33.70	$33.69	$33.69	$33.69	2,639
2023-11-10	$33.66	$33.66	$33.66	$33.66	$33.66	218
2023-11-09	$33.92	$33.97	$33.92	$33.97	$33.97	439
2023-11-08	$34.06	$34.06	$33.75	$33.75	$33.75	4,366
2023-11-07	$33.91	$34.01	$33.91	$34.01	$34.01	3,530
2023-11-06	$32.60	$32.60	$32.60	$32.60	$32.60	54
2023-11-03	$32.60	$32.60	$32.60	$32.60	$32.60	962
2023-11-02	$32.60	$32.60	$32.60	$32.60	$32.60	56
2023-11-01	$32.64	$32.65	$32.60	$32.60	$32.60	3,902
2023-10-31	$32.34	$32.35	$32.32	$32.35	$32.35	4,145
2023-10-30	$32.51	$32.51	$32.51	$32.51	$32.51	0
2023-10-27	$32.62	$32.62	$32.51	$32.51	$32.51	2,838
2023-10-26	$32.25	$32.32	$32.25	$32.28	$32.28	1,476
2023-10-25	$32.48	$32.54	$32.38	$32.38	$32.38	1,225
2023-10-24	$32.90	$32.90	$32.88	$32.88	$32.88	1,789
2023-10-23	$32.14	$32.49	$32.14	$32.49	$32.49	15,511
2023-10-20	$32.69	$32.69	$32.45	$32.45	$32.45	489
2023-10-19	$33.35	$33.35	$33.35	$33.35	$33.35	0
2023-10-18	$33.35	$33.35	$33.35	$33.35	$33.35	12,971
2023-10-17	$33.62	$33.62	$33.62	$33.62	$33.62	956
2023-10-16	$33.55	$33.55	$33.55	$33.55	$33.55	0
2023-10-13	$33.55	$33.55	$33.55	$33.55	$33.55	355
2023-10-12	$33.72	$33.72	$33.72	$33.72	$33.72	138
2023-10-11	$33.97	$33.97	$33.97	$33.97	$33.97	1,765
2023-10-10	$33.75	$33.75	$33.75	$33.75	$33.75	1,827
2023-10-09	$32.95	$32.95	$32.95	$32.95	$32.95	9
2023-10-06	$32.95	$32.95	$32.95	$32.95	$32.95	12,538
2023-10-05	$32.81	$32.81	$32.80	$32.80	$32.80	2,200
2023-10-04	$33.00	$33.00	$33.00	$33.00	$33.00	70
2023-10-03	$33.00	$33.00	$33.00	$33.00	$33.00	209
2023-10-02	$33.43	$33.43	$33.43	$33.43	$33.43	2,195
2023-09-29	$33.30	$33.30	$33.30	$33.30	$33.30	66
2023-09-28	$33.30	$33.30	$33.30	$33.30	$33.30	484
2023-09-27	$33.56	$33.56	$33.49	$33.50	$33.50	898
2023-09-26	$33.51	$33.54	$33.51	$33.54	$33.54	3,117
2023-09-25	$33.73	$33.79	$33.73	$33.79	$33.79	5,336
2023-09-22	$34.12	$34.12	$34.12	$34.12	$34.12	4,159
2023-09-21	$33.72	$33.72	$33.72	$33.72	$33.72	3,447
2023-09-20	$34.52	$34.52	$34.52	$34.52	$34.52	519
2023-09-19	$34.46	$34.46	$34.42	$34.42	$34.42	2,377
2023-09-18	$34.43	$34.62	$34.43	$34.62	$34.62	40,688
2023-09-15	$34.74	$34.74	$34.74	$34.74	$34.74	33,108
2023-09-14	$34.59	$34.59	$34.59	$34.59	$34.59	58
2023-09-13	$34.62	$34.62	$34.59	$34.59	$34.59	1,277
2023-09-12	$34.25	$34.25	$34.25	$34.25	$34.25	4,934
2023-09-11	$34.25	$34.25	$34.25	$34.25	$34.25	42
2023-09-08	$34.25	$34.25	$34.25	$34.25	$34.25	665
2023-09-07	$34.14	$34.14	$34.14	$34.14	$34.14	11,458
2023-09-06	$34.80	$34.80	$34.80	$34.80	$34.80	1,050
2023-09-05	$34.81	$34.81	$34.65	$34.65	$34.65	7,422
2023-09-01	$35.08	$35.18	$34.88	$34.90	$34.90	14,955
2023-08-31	$34.77	$34.77	$34.38	$34.65	$34.65	4,849
2023-08-30	$35.03	$35.03	$35.03	$35.03	$35.03	2,862
2023-08-29	$34.83	$34.83	$34.83	$34.83	$34.83	3,812
2023-08-28	$34.32	$34.32	$34.32	$34.32	$34.32	53
2023-08-25	$34.32	$34.32	$34.32	$34.32	$34.32	1,045
2023-08-24	$34.38	$34.38	$34.38	$34.38	$34.38	93
2023-08-23	$34.38	$34.38	$34.38	$34.38	$34.38	1,026
2023-08-22	$33.96	$33.96	$33.96	$33.96	$33.96	594
2023-08-21	$33.93	$33.93	$33.93	$33.93	$33.93	0
2023-08-18	$33.90	$33.93	$33.90	$33.93	$33.93	1,674
2023-08-17	$34.38	$34.38	$34.38	$34.38	$34.38	706
2023-08-16	$34.51	$34.51	$34.51	$34.51	$34.51	0
2023-08-15	$34.51	$34.51	$34.51	$34.51	$34.51	574
2023-08-14	$34.56	$34.67	$34.56	$34.67	$34.67	2,633
2023-08-11	$34.76	$34.76	$34.76	$34.76	$34.76	2,115
2023-08-10	$35.72	$35.72	$35.63	$35.63	$35.63	7,976
2023-08-09	$35.31	$35.31	$35.31	$35.31	$35.31	1,118
2023-08-08	$35.06	$35.06	$35.06	$35.06	$35.06	727
2023-08-07	$36.00	$36.00	$36.00	$36.00	$36.00	5
2023-08-04	$36.00	$36.00	$36.00	$36.00	$36.00	6,039
2023-08-03	$35.63	$35.63	$35.63	$35.63	$35.63	0
2023-08-02	$35.63	$35.63	$35.63	$35.63	$35.63	1,003
2023-08-01	$36.76	$36.76	$36.48	$36.48	$36.48	8,559
2023-07-31	$37.05	$37.05	$36.95	$36.97	$36.97	7,556
2023-07-28	$36.96	$37.16	$36.96	$37.16	$37.16	20,941
2023-07-27	$36.47	$36.47	$36.45	$36.45	$36.45	1,126
2023-07-26	$36.46	$36.46	$36.46	$36.46	$36.46	369
2023-07-25	$36.53	$36.53	$36.40	$36.41	$36.41	3,207
2023-07-24	$35.75	$35.75	$35.75	$35.75	$35.75	7
2023-07-21	$35.75	$35.75	$35.75	$35.75	$35.75	735
2023-07-20	$35.76	$35.80	$35.64	$35.64	$35.64	15,142
2023-07-19	$36.02	$36.02	$36.01	$36.01	$36.01	893
2023-07-18	$36.17	$36.17	$36.17	$36.17	$36.17	0
2023-07-17	$36.17	$36.17	$36.17	$36.17	$36.17	0
2023-07-14	$36.17	$36.17	$36.17	$36.17	$36.17	5,559
2023-07-13	$36.10	$36.23	$36.10	$36.22	$36.22	2,001
2023-07-12	$35.80	$35.80	$35.80	$35.80	$35.80	208
2023-07-11	$35.12	$35.12	$35.12	$35.12	$35.12	2,018
2023-07-10	$34.67	$34.67	$34.67	$34.67	$34.67	1,404
2023-07-07	$34.67	$34.68	$34.67	$34.68	$34.68	2,117
2023-07-06	$35.09	$35.09	$35.09	$35.09	$35.09	0
2023-07-05	$35.09	$35.09	$35.09	$35.09	$35.09	2,130
2023-07-03	$35.35	$35.35	$35.35	$35.35	$35.35	2,177
2023-06-30	$35.01	$35.01	$34.92	$34.92	$34.92	2,737
2023-06-29	$34.56	$34.60	$34.56	$34.60	$34.60	5,594
2023-06-28	$34.71	$34.71	$34.67	$34.67	$34.67	2,152
2023-06-27	$34.90	$34.96	$34.90	$34.96	$34.96	18,648
2023-06-26	$34.52	$34.52	$34.52	$34.52	$34.52	0
2023-06-23	$34.57	$34.57	$34.52	$34.52	$34.52	3,798
2023-06-22	$35.05	$35.05	$35.03	$35.03	$35.03	4,096
2023-06-21	$35.11	$35.11	$35.11	$35.11	$35.11	565
2023-06-20	$35.45	$35.45	$35.34	$35.34	$35.34	8,334
2023-06-16	$36.07	$36.07	$36.07	$36.07	$36.07	416
2023-06-15	$35.65	$35.65	$35.65	$35.65	$35.65	0
2023-06-14	$35.75	$35.75	$35.65	$35.65	$35.65	2,802
2023-06-13	$35.55	$35.55	$35.55	$35.55	$35.55	370
2023-06-12	$35.15	$35.15	$35.15	$35.15	$35.15	489
2023-06-09	$35.22	$35.22	$35.19	$35.19	$35.19	1,322
2023-06-08	$34.77	$34.83	$34.77	$34.83	$34.83	738
2023-06-07	$34.86	$34.86	$34.86	$34.86	$34.86	224
2023-06-06	$34.44	$34.44	$34.44	$34.44	$34.44	3,477
2023-06-05	$34.65	$34.65	$34.65	$34.65	$34.65	10
2023-06-02	$34.57	$34.65	$34.57	$34.65	$34.65	822,385
2023-06-01	$33.56	$33.56	$33.56	$33.56	$33.56	1,335
2023-05-31	$33.47	$33.47	$33.30	$33.30	$33.30	1,792
2023-05-30	$34.12	$34.12	$34.12	$34.12	$34.12	0
2023-05-26	$34.00	$34.12	$34.00	$34.12	$34.12	824
2023-05-25	$34.16	$34.16	$34.16	$34.16	$34.16	0
2023-05-24	$34.16	$34.16	$34.16	$34.16	$34.16	0
2023-05-23	$34.12	$34.16	$34.12	$34.16	$34.16	3,255
2023-05-22	$34.52	$34.52	$34.52	$34.52	$34.52	705
2023-05-19	$34.08	$34.08	$34.07	$34.07	$34.07	1,149
2023-05-18	$34.40	$34.40	$34.40	$34.40	$34.40	0
2023-05-17	$34.07	$34.40	$34.07	$34.40	$34.40	83,724
2023-05-16	$33.74	$33.74	$33.74	$33.74	$33.74	0
2023-05-15	$33.74	$33.74	$33.74	$33.74	$33.74	0
2023-05-12	$33.81	$33.81	$33.74	$33.74	$33.74	2,166
2023-05-11	$34.26	$34.26	$34.26	$34.26	$34.26	6
2023-05-10	$34.26	$34.26	$34.26	$34.26	$34.26	4,319
2023-05-09	$34.22	$34.22	$34.22	$34.22	$34.22	2,920
2023-05-08	$34.47	$34.47	$34.47	$34.47	$34.47	11,725
2023-05-05	$34.00	$34.00	$34.00	$34.00	$34.00	81
2023-05-04	$34.00	$34.00	$34.00	$34.00	$34.00	235
2023-05-03	$33.77	$33.83	$33.77	$33.83	$33.83	20,172
2023-05-02	$33.90	$33.90	$33.90	$33.90	$33.90	171
2023-05-01	$34.14	$34.14	$34.14	$34.14	$34.14	0
2023-04-28	$34.15	$34.15	$34.14	$34.14	$34.14	704
2023-04-27	$33.78	$33.93	$33.78	$33.93	$33.93	560
2023-04-26	$33.62	$33.62	$33.62	$33.62	$33.62	2,200
2023-04-25	$33.53	$33.53	$33.31	$33.31	$33.31	1,684
2023-04-24	$33.92	$33.92	$33.92	$33.92	$33.92	1
2023-04-21	$33.92	$33.92	$33.92	$33.92	$33.92	691
2023-04-20	$34.51	$34.51	$34.51	$34.51	$34.51	10,054
2023-04-19	$34.41	$34.41	$34.41	$34.41	$34.41	435
2023-04-18	$34.82	$34.82	$34.82	$34.82	$34.82	6,030
2023-04-17	$34.72	$34.72	$34.72	$34.72	$34.72	15
2023-04-14	$34.72	$34.72	$34.72	$34.72	$34.72	179
2023-04-13	$34.78	$34.78	$34.78	$34.78	$34.78	1,500
2023-04-12	$34.63	$34.63	$34.63	$34.63	$34.63	1,700
2023-04-11	$34.79	$34.79	$34.63	$34.63	$34.63	7,073
2023-04-10	$34.26	$34.26	$34.26	$34.26	$34.26	1,207
2023-04-06	$34.27	$34.31	$34.27	$34.31	$34.31	2,417
2023-04-05	$34.40	$34.40	$34.40	$34.40	$34.40	2,533
2023-04-04	$34.37	$34.37	$34.37	$34.37	$34.37	8
2023-04-03	$34.53	$34.53	$34.37	$34.37	$34.37	956
2023-03-31	$33.95	$33.95	$33.95	$33.95	$33.95	20
2023-03-30	$33.95	$33.95	$33.95	$33.95	$33.95	0
2023-03-29	$33.95	$33.95	$33.95	$33.95	$33.95	0
2023-03-28	$33.88	$33.95	$33.88	$33.95	$33.95	12,986
2023-03-27	$33.59	$33.59	$33.59	$33.59	$33.59	0
2023-03-24	$33.59	$33.59	$33.59	$33.59	$33.59	145
2023-03-23	$34.15	$34.15	$34.15	$34.15	$34.15	6,252
2023-03-22	$33.45	$33.56	$33.45	$33.56	$33.56	13,127
2023-03-21	$33.24	$33.24	$33.24	$33.24	$33.24	422
2023-03-20	$33.07	$33.07	$33.07	$33.07	$33.07	0
2023-03-17	$33.07	$33.07	$33.07	$33.07	$33.07	13
2023-03-16	$33.07	$33.07	$33.07	$33.07	$33.07	214
2023-03-15	$33.07	$33.07	$33.07	$33.07	$33.07	0
2023-03-14	$33.07	$33.07	$33.07	$33.07	$33.07	4,764
2023-03-13	$33.25	$33.25	$33.25	$33.25	$33.25	0
2023-03-10	$33.25	$33.25	$33.25	$33.25	$33.25	2,113
2023-03-09	$33.75	$33.75	$33.75	$33.75	$33.75	0
2023-03-08	$33.84	$33.84	$33.75	$33.75	$33.75	11,081
2023-03-07	$33.58	$33.58	$33.58	$33.58	$33.58	25
2023-03-06	$33.58	$33.58	$33.58	$33.58	$33.58	0
2023-03-03	$33.58	$33.58	$33.58	$33.58	$33.58	0
2023-03-02	$33.58	$33.58	$33.58	$33.58	$33.58	0
2023-03-01	$33.58	$33.58	$33.58	$33.58	$33.58	6,166
2023-02-28	$33.54	$33.58	$33.50	$33.58	$33.58	53,185
2023-02-27	$33.66	$33.66	$33.53	$33.53	$33.53	1,410
2023-02-24	$34.02	$34.02	$34.02	$34.02	$34.02	0
2023-02-23	$34.36	$34.36	$34.02	$34.02	$34.02	8,169
2023-02-22	$34.33	$34.33	$34.33	$34.33	$34.33	0
2023-02-21	$34.33	$34.33	$34.33	$34.33	$34.33	879
2023-02-17	$34.65	$34.65	$34.65	$34.65	$34.65	0
2023-02-16	$34.73	$34.86	$34.65	$34.65	$34.65	15,767
2023-02-15	$35.33	$35.33	$35.33	$35.33	$35.33	0
2023-02-14	$35.32	$35.33	$35.32	$35.33	$35.33	6,642
2023-02-13	$35.20	$35.20	$35.20	$35.20	$35.20	5,997
2023-02-10	$34.91	$34.91	$34.91	$34.91	$34.91	257
2023-02-09	$35.60	$35.60	$35.60	$35.60	$35.60	1,683
2023-02-08	$35.19	$35.19	$35.00	$35.00	$35.00	1,251
2023-02-07	$35.04	$35.04	$35.04	$35.04	$35.04	855
2023-02-06	$36.32	$36.32	$36.32	$36.32	$36.32	0
2023-02-03	$36.32	$36.32	$36.32	$36.32	$36.32	0
2023-02-02	$36.20	$36.32	$36.20	$36.32	$36.32	11,451
2023-02-01	$36.11	$36.40	$36.11	$36.40	$36.40	1,117
2023-01-31	$35.74	$35.74	$35.74	$35.74	$35.74	346
2023-01-30	$36.31	$36.35	$36.18	$36.35	$36.35	49,374
2023-01-27	$36.78	$36.83	$36.78	$36.83	$36.83	510
2023-01-26	$36.98	$36.98	$36.98	$36.98	$36.98	3,774
2023-01-25	$36.42	$36.42	$36.42	$36.42	$36.42	619
2023-01-24	$36.28	$36.54	$36.28	$36.46	$36.46	18,648
2023-01-23	$36.62	$36.62	$36.62	$36.62	$36.62	879
2023-01-20	$36.14	$36.35	$36.14	$36.35	$36.35	2,662
2023-01-19	$35.78	$35.78	$35.40	$35.40	$35.40	12,808
2023-01-18	$35.99	$35.99	$35.87	$35.87	$35.87	2,916
2023-01-17	$35.70	$35.89	$35.69	$35.89	$35.89	10,182
2023-01-13	$35.66	$35.93	$35.66	$35.93	$35.93	8,530
2023-01-12	$35.24	$35.24	$35.24	$35.24	$35.24	0
2023-01-11	$35.24	$35.24	$35.24	$35.24	$35.24	409
2023-01-10	$35.21	$35.21	$35.02	$35.07	$35.07	12,642
2023-01-09	$33.13	$33.13	$33.13	$33.13	$33.13	92
2023-01-06	$33.13	$33.13	$33.13	$33.13	$33.13	23
2023-01-05	$33.13	$33.13	$33.13	$33.13	$33.13	0
2023-01-04	$33.13	$33.13	$33.13	$33.13	$33.13	1,381
2023-01-03	$33.13	$33.13	$33.13	$33.13	$33.13	0
2022-12-30	$33.13	$33.13	$33.13	$33.13	$33.13	1,378
2022-12-29	$33.51	$33.51	$33.51	$33.51	$33.51	308
2022-12-28	$33.27	$33.27	$32.91	$32.93	$32.93	42,632
2022-12-27	$33.21	$33.21	$32.86	$32.86	$32.86	1,171
2022-12-23	$33.16	$33.16	$32.93	$32.93	$32.93	7,575
2022-12-22	$32.94	$32.98	$32.89	$32.92	$32.92	35,723
2022-12-21	$32.73	$32.73	$32.73	$32.73	$32.73	1
2022-12-20	$32.73	$32.73	$32.73	$32.73	$32.73	145
2022-12-19	$32.99	$32.99	$32.99	$32.99	$32.99	69
2022-12-16	$32.99	$32.99	$32.99	$32.99	$32.99	0
2022-12-15	$32.91	$32.99	$32.87	$32.99	$32.99	23,306
2022-12-14	$33.48	$33.61	$33.48	$33.52	$33.52	14,559
2022-12-13	$33.86	$33.86	$33.64	$33.64	$33.64	568
2022-12-12	$33.32	$33.32	$33.32	$33.32	$33.32	217
2022-12-09	$33.74	$33.74	$33.62	$33.62	$33.62	11,386
2022-12-08	$33.50	$33.50	$33.50	$33.50	$33.50	1,592
2022-12-07	$33.25	$33.25	$33.22	$33.22	$33.22	2,581
2022-12-06	$33.45	$33.54	$33.45	$33.54	$33.54	3,635
2022-12-05	$33.35	$33.35	$33.35	$33.35	$33.35	35,709
2022-12-02	$33.57	$33.62	$33.57	$33.62	$33.62	9,181
2022-12-01	$33.61	$33.61	$33.61	$33.61	$33.61	111
2022-11-30	$33.67	$33.67	$33.55	$33.55	$33.55	980
2022-11-29	$32.87	$32.90	$32.80	$32.80	$32.80	9,108
2022-11-28	$32.37	$32.37	$32.37	$32.37	$32.37	1,921
2022-11-25	$32.27	$32.27	$32.27	$32.27	$32.27	0
2022-11-23	$32.27	$32.27	$32.27	$32.27	$32.27	1,549
2022-11-22	$32.25	$32.29	$32.25	$32.27	$32.27	6,250
2022-11-21	$32.16	$32.16	$32.16	$32.16	$32.16	283
2022-11-18	$32.80	$32.80	$32.80	$32.80	$32.80	604
2022-11-17	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-11-16	$33.00	$33.00	$33.00	$33.00	$33.00	0
2022-11-15	$33.45	$33.65	$33.00	$33.00	$33.00	6,881
2022-11-14	$32.52	$32.63	$32.52	$32.60	$32.60	2,794
2022-11-11	$31.50	$31.50	$31.50	$31.50	$31.50	0
2022-11-10	$31.50	$31.50	$31.50	$31.50	$31.50	5,724
2022-11-09	$31.28	$31.28	$31.28	$31.28	$31.28	0
2022-11-08	$31.28	$31.28	$31.28	$31.28	$31.28	1,377
2022-11-07	$31.14	$31.32	$31.14	$31.32	$31.32	1,500
2022-11-04	$30.95	$30.95	$30.95	$30.95	$30.95	870
2022-11-03	$29.62	$29.62	$29.62	$29.62	$29.62	796
2022-11-02	$29.84	$29.84	$29.84	$29.84	$29.84	226
2022-11-01	$30.16	$30.16	$29.82	$29.82	$29.82	7,993
2022-10-31	$29.40	$29.40	$29.40	$29.40	$29.40	373
2022-10-28	$29.32	$29.32	$29.32	$29.32	$29.32	1,051
2022-10-27	$29.70	$29.70	$29.70	$29.70	$29.70	0
2022-10-26	$29.70	$29.70	$29.70	$29.70	$29.70	3,753
2022-10-25	$29.23	$29.40	$29.23	$29.40	$29.40	8,278
2022-10-24	$29.05	$29.05	$29.00	$29.00	$29.00	1,904
2022-10-21	$29.99	$29.99	$28.50	$28.50	$28.50	1,625
2022-10-20	$29.80	$29.80	$29.80	$29.80	$29.80	0
2022-10-19	$29.71	$29.80	$29.71	$29.80	$29.80	452
2022-10-18	$30.14	$30.14	$30.14	$30.14	$30.14	0
2022-10-17	$30.05	$30.14	$30.05	$30.14	$30.14	2,837
2022-10-14	$29.34	$29.34	$29.34	$29.34	$29.34	4,077
2022-10-13	$28.93	$30.40	$28.93	$30.40	$30.40	9,102
2022-10-12	$29.88	$29.95	$29.72	$29.95	$29.95	4,267
2022-10-11	$30.23	$30.23	$30.23	$30.23	$30.23	0
2022-10-10	$30.38	$30.38	$30.23	$30.23	$30.23	6,784
2022-10-07	$31.05	$31.05	$31.05	$31.05	$31.05	1,390
2022-10-06	$31.53	$31.53	$31.52	$31.52	$31.52	679
2022-10-05	$31.12	$31.12	$31.12	$31.12	$31.12	1,643
2022-10-04	$30.42	$30.42	$30.42	$30.42	$30.42	94
2022-10-03	$30.24	$30.42	$30.24	$30.42	$30.42	37,944
2022-09-30	$30.35	$30.35	$30.35	$30.35	$30.35	0
2022-09-29	$30.35	$30.35	$30.35	$30.35	$30.35	0
2022-09-28	$30.35	$30.35	$30.35	$30.35	$30.35	198
2022-09-27	$30.87	$30.87	$30.87	$30.87	$30.87	0
2022-09-26	$30.87	$30.87	$30.87	$30.87	$30.87	618
2022-09-23	$31.16	$31.16	$30.98	$31.08	$31.08	2,736
2022-09-22	$32.48	$32.48	$32.48	$32.48	$32.48	0
2022-09-21	$32.48	$32.48	$32.48	$32.48	$32.48	0
2022-09-20	$32.48	$32.48	$32.48	$32.48	$32.48	7,694
2022-09-19	$32.61	$32.61	$32.61	$32.61	$32.61	9
2022-09-16	$32.52	$32.62	$32.52	$32.61	$32.61	65,509
2022-09-15	$32.80	$32.80	$32.80	$32.80	$32.80	2,300
2022-09-14	$33.62	$33.62	$33.62	$33.62	$33.62	0
2022-09-13	$33.62	$33.62	$33.62	$33.62	$33.62	75
2022-09-12	$33.62	$33.62	$33.62	$33.62	$33.62	0
2022-09-09	$33.62	$33.62	$33.62	$33.62	$33.62	176
2022-09-08	$32.95	$32.95	$32.95	$32.95	$32.95	402
2022-09-07	$33.19	$33.19	$33.19	$33.19	$33.19	1,297
2022-09-06	$34.52	$34.52	$34.52	$34.52	$34.52	58
2022-09-02	$34.52	$34.52	$34.52	$34.52	$34.52	515
2022-09-01	$34.52	$34.52	$34.52	$34.52	$34.52	0
2022-08-31	$34.52	$34.52	$34.52	$34.52	$34.52	515
2022-08-30	$34.52	$34.52	$34.52	$34.52	$34.52	63
2022-08-29	$34.52	$34.52	$34.52	$34.52	$34.52	112
2022-08-26	$34.58	$34.58	$34.58	$34.58	$34.58	6
2022-08-25	$34.58	$34.58	$34.58	$34.58	$34.58	10,500
2022-08-24	$33.89	$33.89	$33.89	$33.89	$33.89	1,021
2022-08-23	$33.96	$33.96	$33.96	$33.96	$33.96	550
2022-08-22	$34.00	$34.00	$33.96	$33.96	$33.96	11,356
2022-08-19	$34.56	$34.56	$34.56	$34.56	$34.56	0
2022-08-18	$34.69	$34.69	$34.56	$34.56	$34.56	3,137
2022-08-17	$34.81	$34.81	$34.81	$34.81	$34.81	282
2022-08-16	$34.90	$34.90	$34.90	$34.90	$34.90	0
2022-08-15	$34.90	$34.90	$34.90	$34.90	$34.90	1,567
2022-08-12	$34.90	$34.90	$34.90	$34.90	$34.90	0
2022-08-11	$34.90	$34.90	$34.90	$34.90	$34.90	1,100
2022-08-10	$34.53	$34.53	$34.53	$34.53	$34.53	1
2022-08-09	$34.53	$34.53	$34.53	$34.53	$34.53	171
2022-08-08	$34.50	$34.50	$34.50	$34.50	$34.50	0
2022-08-05	$34.27	$34.50	$34.27	$34.50	$34.50	1,355
2022-08-04	$34.35	$34.35	$34.35	$34.35	$34.35	0
2022-08-03	$34.35	$34.35	$34.35	$34.35	$34.35	294
2022-08-02	$34.30	$34.30	$34.30	$34.30	$34.30	64
2022-08-01	$34.30	$34.30	$34.30	$34.30	$34.30	0
2022-07-29	$34.30	$34.30	$34.30	$34.30	$34.30	5,579
2022-07-28	$33.90	$33.90	$33.90	$33.90	$33.90	0
2022-07-27	$33.90	$33.90	$33.90	$33.90	$33.90	119
2022-07-26	$33.95	$33.95	$33.95	$33.95	$33.95	67
2022-07-25	$33.95	$33.95	$33.95	$33.95	$33.95	14
2022-07-22	$33.95	$33.95	$33.95	$33.95	$33.95	0
2022-07-21	$33.95	$33.95	$33.95	$33.95	$33.95	55
2022-07-20	$33.91	$33.95	$33.91	$33.95	$33.95	503
2022-07-19	$33.06	$33.06	$33.06	$33.06	$33.06	0
2022-07-18	$33.06	$33.06	$33.06	$33.06	$33.06	77
2022-07-15	$33.06	$33.06	$33.06	$33.06	$33.06	641
2022-07-14	$33.46	$33.46	$33.46	$33.46	$33.46	16,147
2022-07-13	$33.46	$33.46	$33.46	$33.46	$33.46	1
2022-07-12	$33.46	$33.46	$33.46	$33.46	$33.46	0
2022-07-11	$33.46	$33.46	$33.46	$33.46	$33.46	67
2022-07-08	$33.46	$33.46	$33.46	$33.46	$33.46	63
2022-07-07	$33.46	$33.46	$33.46	$33.46	$33.46	1,344
2022-07-06	$33.46	$33.46	$33.46	$33.46	$33.46	573
2022-07-05	$33.80	$33.80	$33.80	$33.80	$33.80	361
2022-07-01	$34.22	$34.22	$34.22	$34.22	$34.22	4
2022-06-30	$34.22	$34.22	$34.22	$34.22	$34.22	336
2022-06-29	$35.16	$35.16	$35.16	$35.16	$35.16	63
2022-06-28	$35.16	$35.16	$35.16	$35.16	$35.16	15,654
2022-06-27	$34.50	$34.50	$34.50	$34.50	$34.50	19
2022-06-24	$34.50	$34.50	$34.50	$34.50	$34.50	1,054
2022-06-23	$34.21	$34.25	$34.21	$34.25	$34.25	2,816
2022-06-22	$34.50	$34.50	$34.50	$34.50	$34.50	0
2022-06-21	$34.50	$34.50	$34.50	$34.50	$34.50	679
2022-06-17	$34.07	$34.07	$34.07	$34.07	$34.07	294
2022-06-16	$33.92	$34.15	$33.92	$34.15	$34.15	26,409
2022-06-15	$34.53	$34.53	$34.53	$34.53	$34.53	0
2022-06-14	$34.53	$34.53	$34.53	$34.53	$34.53	3,027
2022-06-13	$33.91	$33.91	$33.91	$33.91	$33.91	19,750
2022-06-10	$35.32	$35.32	$35.28	$35.28	$35.28	445
2022-06-09	$36.00	$36.00	$36.00	$36.00	$36.00	207
2022-06-08	$36.00	$36.00	$36.00	$36.00	$36.00	0
2022-06-07	$36.00	$36.00	$36.00	$36.00	$36.00	162
2022-06-06	$36.65	$36.65	$36.65	$36.65	$36.65	1,170
2022-06-03	$36.65	$36.65	$36.65	$36.65	$36.65	7
2022-06-02	$36.65	$36.65	$36.65	$36.65	$36.65	123
2022-06-01	$36.57	$36.57	$36.57	$36.57	$36.57	0
2022-05-31	$36.57	$36.57	$36.57	$36.57	$36.57	580
2022-05-27	$36.15	$36.15	$36.15	$36.15	$36.15	2,577
2022-05-26	$35.40	$35.40	$35.40	$35.40	$35.40	342
2022-05-25	$34.55	$34.60	$34.55	$34.57	$34.57	10,128
2022-05-24	$35.45	$35.45	$35.45	$35.45	$35.45	0
2022-05-23	$35.45	$35.45	$35.45	$35.45	$35.45	61,895
2022-05-20	$34.87	$34.87	$34.87	$34.87	$34.87	0
2022-05-19	$34.87	$34.87	$34.87	$34.87	$34.87	61
2022-05-18	$34.87	$34.87	$34.87	$34.87	$34.87	0
2022-05-17	$34.87	$34.87	$34.87	$34.87	$34.87	320
2022-05-16	$34.30	$34.30	$34.30	$34.30	$34.30	0
2022-05-13	$34.05	$34.41	$34.03	$34.30	$34.30	8,685
2022-05-12	$33.61	$33.61	$33.61	$33.61	$33.61	1,120
2022-05-11	$34.37	$34.37	$34.25	$34.25	$34.25	12,171
2022-05-10	$35.62	$35.62	$35.62	$35.62	$35.62	0
2022-05-09	$35.62	$35.62	$35.62	$35.62	$35.62	0
2022-05-06	$35.62	$35.62	$35.62	$35.62	$35.62	643
2022-05-05	$35.62	$35.62	$35.62	$35.62	$35.62	1,404
2022-05-04	$36.25	$36.25	$36.25	$36.25	$36.25	0
2022-05-03	$36.25	$36.25	$36.25	$36.25	$36.25	4,350
2022-05-02	$36.05	$36.05	$36.05	$36.05	$36.05	297
2022-04-29	$35.35	$35.35	$35.35	$35.35	$35.35	2,167
2022-04-28	$35.15	$35.15	$35.15	$35.15	$35.15	78
2022-04-27	$35.15	$35.15	$35.15	$35.15	$35.15	1,517
2022-04-26	$35.53	$35.53	$35.25	$35.30	$35.30	1,829
2022-04-25	$37.66	$37.66	$37.66	$37.66	$37.66	870
2022-04-22	$37.66	$37.66	$37.66	$37.66	$37.66	55
2022-04-21	$37.66	$37.66	$37.66	$37.66	$37.66	0
2022-04-20	$37.66	$37.66	$37.66	$37.66	$37.66	0
2022-04-19	$37.66	$37.66	$37.66	$37.66	$37.66	0
2022-04-18	$37.66	$37.66	$37.66	$37.66	$37.66	0
2022-04-14	$37.66	$37.66	$37.66	$37.66	$37.66	926
2022-04-13	$38.12	$38.12	$38.12	$38.12	$38.12	344
2022-04-12	$38.12	$38.12	$38.12	$38.12	$38.12	0
2022-04-11	$38.12	$38.12	$38.12	$38.12	$38.12	473
2022-04-08	$38.13	$38.14	$38.12	$38.12	$38.12	12,620
2022-04-07	$38.95	$38.95	$38.95	$38.95	$38.95	336
2022-04-06	$38.95	$38.95	$38.95	$38.95	$38.95	806
2022-04-05	$39.25	$39.25	$38.95	$38.95	$38.95	481
2022-04-04	$39.40	$39.40	$39.40	$39.40	$39.40	792
2022-04-01	$38.60	$38.60	$38.60	$38.60	$38.60	0
2022-03-31	$38.60	$38.60	$38.60	$38.60	$38.60	26,493
2022-03-30	$38.98	$38.98	$38.98	$38.98	$38.98	12
2022-03-29	$38.85	$38.98	$38.75	$38.98	$38.98	4,713
2022-03-28	$38.07	$38.07	$37.99	$38.07	$38.07	2,242
2022-03-25	$38.15	$38.15	$38.15	$38.15	$38.15	514
2022-03-24	$38.15	$38.15	$38.15	$38.15	$38.15	387
2022-03-23	$38.15	$38.15	$38.15	$38.15	$38.15	2,659
2022-03-22	$37.80	$37.80	$37.80	$37.80	$37.80	2,345
2022-03-21	$37.74	$37.80	$37.74	$37.80	$37.80	2,345
2022-03-18	$34.80	$34.80	$34.80	$34.80	$34.80	564
2022-03-17	$34.80	$34.80	$34.80	$34.80	$34.80	876
2022-03-16	$34.80	$34.80	$34.80	$34.80	$34.80	2,756
2022-03-15	$34.80	$34.80	$34.80	$34.80	$34.80	1,751
2022-03-14	$35.71	$35.73	$35.62	$35.62	$35.62	7,808
2022-03-11	$36.73	$36.73	$36.73	$36.73	$36.73	1,188
2022-03-10	$36.64	$36.73	$36.64	$36.73	$36.73	7,480
2022-03-09	$37.26	$37.26	$37.26	$37.26	$37.26	4,788
2022-03-08	$36.56	$36.56	$36.31	$36.37	$36.37	7,494
2022-03-07	$36.25	$36.25	$36.25	$36.25	$36.25	1,091
2022-03-04	$37.72	$37.72	$37.72	$37.72	$37.72	807
2022-03-03	$38.69	$38.80	$38.69	$38.80	$38.80	1,481
2022-03-02	$39.30	$39.30	$38.75	$38.75	$38.75	2,291
2022-03-01	$39.25	$39.25	$39.25	$39.25	$39.25	2,206
2022-02-28	$39.90	$39.90	$39.90	$39.90	$39.90	0
2022-02-25	$39.52	$39.90	$39.51	$39.90	$39.90	4,014
2022-02-24	$38.65	$38.65	$38.65	$38.65	$38.65	330
2022-02-23	$40.64	$40.64	$40.64	$40.64	$40.64	252
2022-02-22	$40.64	$40.64	$40.64	$40.64	$40.64	1,000
2022-02-18	$41.00	$41.00	$41.00	$41.00	$41.00	627
2022-02-17	$41.65	$41.65	$41.65	$41.65	$41.65	598
2022-02-16	$41.88	$41.88	$41.88	$41.88	$41.88	1,680
2022-02-15	$42.31	$42.31	$42.31	$42.31	$42.31	17
2022-02-14	$42.31	$42.31	$42.31	$42.31	$42.31	0
2022-02-11	$42.31	$42.31	$42.31	$42.31	$42.31	164
2022-02-10	$42.31	$42.31	$42.31	$42.31	$42.31	2,122
2022-02-09	$41.42	$41.42	$41.42	$41.42	$41.42	80
2022-02-08	$41.16	$41.42	$41.16	$41.42	$41.42	2,566
2022-02-07	$41.13	$41.13	$41.13	$41.13	$41.13	31
2022-02-04	$40.78	$41.13	$40.78	$41.13	$41.13	4,361
2022-02-03	$41.25	$41.28	$41.25	$41.28	$41.28	2,699
2022-02-02	$40.55	$40.55	$40.55	$40.55	$40.55	572
2022-02-01	$40.55	$40.55	$40.55	$40.55	$40.55	344
2022-01-31	$40.75	$41.35	$40.55	$40.55	$40.55	13,759
2022-01-28	$39.78	$39.78	$39.78	$39.78	$39.78	130
2022-01-27	$40.90	$40.90	$40.90	$40.90	$40.90	4
2022-01-26	$41.13	$41.13	$40.83	$40.90	$40.90	10,644
2022-01-25	$40.68	$40.68	$40.60	$40.65	$40.65	2,117
2022-01-24	$40.67	$40.67	$40.67	$40.67	$40.67	330
2022-01-21	$41.91	$41.91	$41.91	$41.91	$41.91	1,284
2022-01-20	$42.25	$42.80	$42.25	$42.80	$42.80	1,280
2022-01-19	$41.90	$41.90	$41.90	$41.90	$41.90	106
2022-01-18	$41.90	$41.90	$41.90	$41.90	$41.90	106
2022-01-14	$42.74	$42.74	$42.74	$42.74	$42.74	2,808
2022-01-13	$42.74	$42.74	$42.74	$42.74	$42.74	850
2022-01-12	$42.83	$42.83	$42.70	$42.70	$42.70	1,400
2022-01-11	$41.02	$41.02	$41.02	$41.02	$41.02	972
2022-01-10	$41.06	$41.25	$41.02	$41.02	$41.02	1,956
2022-01-07	$41.09	$41.09	$41.09	$41.09	$41.09	63
2022-01-06	$41.09	$41.09	$41.09	$41.09	$41.09	535
2022-01-05	$41.43	$41.43	$41.43	$41.43	$41.43	750
2022-01-04	$41.71	$41.71	$41.56	$41.56	$41.56	6,166
2022-01-03	$41.80	$41.80	$41.80	$41.80	$41.80	169
2021-12-31	$41.15	$41.15	$41.15	$41.15	$41.15	15,700
2021-12-30	$41.15	$41.15	$41.15	$41.15	$41.15	0
2021-12-29	$41.11	$41.15	$41.05	$41.15	$41.15	15,700
2021-12-28	$41.10	$41.10	$41.10	$41.10	$41.10	12,410
2021-12-27	$41.30	$41.30	$41.30	$41.30	$41.30	37
2021-12-23	$40.99	$41.30	$40.99	$41.30	$41.30	711
2021-12-22	$40.87	$40.87	$40.87	$40.87	$40.87	448
2021-12-21	$41.00	$41.00	$41.00	$41.00	$41.00	3,996
2021-12-20	$40.45	$40.45	$40.45	$40.45	$40.45	76
2021-12-17	$40.45	$40.45	$40.45	$40.45	$40.45	46
2021-12-16	$40.45	$40.45	$40.45	$40.45	$40.45	2
2021-12-15	$40.51	$40.51	$40.45	$40.45	$40.45	20,400
2021-12-14	$40.83	$40.83	$40.83	$40.83	$40.83	0
2021-12-13	$40.83	$40.83	$40.83	$40.83	$40.83	29
2021-12-10	$40.83	$40.83	$40.83	$40.83	$40.83	0
2021-12-09	$40.83	$40.83	$40.83	$40.83	$40.83	0
2021-12-08	$40.83	$40.83	$40.83	$40.83	$40.83	0
2021-12-07	$40.83	$40.83	$40.83	$40.83	$40.83	1
2021-12-06	$40.83	$40.83	$40.83	$40.83	$40.83	8,968
2021-12-03	$40.99	$40.99	$40.99	$40.99	$40.99	710
2021-12-02	$41.39	$41.77	$41.39	$41.77	$41.77	550
2021-12-01	$40.25	$40.25	$40.25	$40.25	$40.25	0
2021-11-30	$40.82	$40.82	$40.25	$40.25	$40.25	777
2021-11-29	$41.93	$41.93	$41.93	$41.93	$41.93	2
2021-11-26	$41.93	$41.93	$41.93	$41.93	$41.93	0
2021-11-24	$41.83	$41.93	$41.83	$41.93	$41.93	1,111
2021-11-23	$42.50	$42.50	$42.50	$42.50	$42.50	44
2021-11-22	$42.49	$42.50	$42.33	$42.50	$42.50	1,688
2021-11-19	$43.45	$43.45	$43.45	$43.45	$43.45	17
2021-11-18	$43.45	$43.45	$43.45	$43.45	$43.45	0
2021-11-17	$43.45	$43.45	$43.45	$43.45	$43.45	0
2021-11-16	$43.45	$43.45	$43.45	$43.45	$43.45	0
2021-11-15	$43.45	$43.45	$43.45	$43.45	$43.45	83
2021-11-12	$43.45	$43.45	$43.45	$43.45	$43.45	0
2021-11-11	$43.27	$43.45	$43.27	$43.45	$43.45	2,420
2021-11-10	$42.81	$42.83	$42.81	$42.82	$42.82	15,000
2021-11-09	$42.77	$42.77	$42.77	$42.77	$42.77	583
2021-11-08	$42.85	$42.85	$42.85	$42.85	$42.85	163
2021-11-05	$42.45	$42.45	$42.45	$42.45	$42.45	0
2021-11-04	$42.45	$42.45	$42.45	$42.45	$42.45	0
2021-11-03	$42.45	$42.45	$42.45	$42.45	$42.45	0
2021-11-02	$42.42	$42.45	$42.42	$42.45	$42.45	1,031
2021-11-01	$43.77	$43.77	$43.77	$43.77	$43.77	4
2021-10-29	$43.77	$43.77	$43.77	$43.77	$43.77	4
2021-10-28	$43.77	$43.77	$43.77	$43.77	$43.77	0
2021-10-27	$43.77	$43.77	$43.77	$43.77	$43.77	98
2021-10-26	$43.77	$43.77	$43.77	$43.77	$43.77	27
2021-10-25	$43.77	$43.77	$43.77	$43.77	$43.77	29
2021-10-22	$43.77	$43.77	$43.77	$43.77	$43.77	0
2021-10-21	$43.77	$43.77	$43.77	$43.77	$43.77	0
2021-10-20	$43.77	$43.77	$43.77	$43.77	$43.77	753
2021-10-19	$43.63	$43.65	$43.63	$43.65	$43.65	10,299
2021-10-18	$43.55	$43.55	$43.55	$43.55	$43.55	129
2021-10-15	$43.22	$43.55	$43.22	$43.55	$43.55	12,598
2021-10-14	$42.37	$42.37	$42.37	$42.37	$42.37	0
2021-10-13	$42.37	$42.37	$42.37	$42.37	$42.37	1,915
2021-10-12	$41.80	$41.80	$41.80	$41.80	$41.80	3,345
2021-10-11	$41.88	$41.88	$41.88	$41.88	$41.88	6
2021-10-08	$41.88	$41.88	$41.88	$41.88	$41.88	0
2021-10-07	$41.88	$41.88	$41.88	$41.88	$41.88	71
2021-10-06	$41.88	$41.88	$41.88	$41.88	$41.88	0
2021-10-05	$41.88	$41.88	$41.88	$41.88	$41.88	0
2021-10-04	$41.88	$41.88	$41.88	$41.88	$41.88	18
2021-10-01	$41.88	$41.88	$41.88	$41.88	$41.88	30
2021-09-30	$41.93	$41.93	$41.88	$41.88	$41.88	3,456
2021-09-29	$41.82	$41.82	$41.82	$41.82	$41.82	1,129
2021-09-28	$42.20	$42.20	$42.20	$42.20	$42.20	73
2021-09-27	$42.20	$42.20	$42.20	$42.20	$42.20	110
2021-09-24	$42.75	$42.75	$42.75	$42.75	$42.75	0
2021-09-23	$42.62	$42.75	$42.62	$42.75	$42.75	798
2021-09-22	$42.33	$42.70	$42.33	$42.70	$42.70	2,153
2021-09-21	$41.78	$41.78	$41.78	$41.78	$41.78	0
2021-09-20	$41.83	$41.84	$41.78	$41.78	$41.78	7,195
2021-09-17	$42.72	$42.73	$42.72	$42.73	$42.73	686
2021-09-16	$42.95	$42.95	$42.95	$42.95	$42.95	326
2021-09-15	$43.25	$43.26	$43.12	$43.12	$43.12	804
2021-09-14	$43.66	$43.66	$43.66	$43.66	$43.66	46
2021-09-13	$43.66	$43.66	$43.66	$43.66	$43.66	0
2021-09-10	$43.66	$43.66	$43.66	$43.66	$43.66	0
2021-09-09	$43.61	$43.66	$43.61	$43.66	$43.66	559
2021-09-08	$43.90	$43.90	$43.77	$43.77	$43.77	506
2021-09-07	$44.35	$44.35	$44.35	$44.35	$44.35	1,134
2021-09-03	$43.53	$43.53	$43.53	$43.53	$43.53	11
2021-09-02	$43.53	$43.53	$43.53	$43.53	$43.53	0
2021-09-01	$43.53	$43.53	$43.53	$43.53	$43.53	14,051
2021-08-31	$43.53	$43.53	$43.53	$43.53	$43.53	386
2021-08-30	$42.75	$42.75	$42.75	$42.75	$42.75	79
2021-08-27	$42.75	$42.75	$42.75	$42.75	$42.75	0
2021-08-26	$42.75	$42.75	$42.75	$42.75	$42.75	0
2021-08-25	$42.75	$42.75	$42.75	$42.75	$42.75	0
2021-08-24	$42.66	$42.75	$42.66	$42.75	$42.75	331
2021-08-23	$41.10	$41.10	$41.10	$41.10	$41.10	0
2021-08-20	$41.10	$41.10	$41.10	$41.10	$41.10	1,846
2021-08-19	$40.95	$41.22	$40.95	$41.07	$41.07	862
2021-08-18	$41.90	$41.90	$41.90	$41.90	$41.90	0
2021-08-17	$41.98	$41.98	$41.89	$41.90	$41.90	1,347
2021-08-16	$42.88	$42.88	$42.88	$42.88	$42.88	2
2021-08-13	$42.88	$42.88	$42.88	$42.88	$42.88	180
2021-08-12	$42.95	$42.97	$42.95	$42.97	$42.97	1,990
2021-08-11	$43.35	$43.35	$43.35	$43.35	$43.35	0
2021-08-10	$43.42	$43.42	$43.35	$43.35	$43.35	577
2021-08-09	$43.09	$43.09	$43.09	$43.09	$43.09	0
2021-08-06	$43.09	$43.09	$43.09	$43.09	$43.09	200
2021-08-05	$43.59	$43.59	$43.59	$43.59	$43.59	302
2021-08-04	$43.69	$43.69	$43.59	$43.59	$43.59	7,553
2021-08-03	$43.10	$43.10	$43.10	$43.10	$43.10	230
2021-08-02	$43.32	$43.32	$43.32	$43.32	$43.32	10,401
2021-07-30	$43.33	$43.33	$43.33	$43.33	$43.33	72
2021-07-29	$43.09	$43.33	$43.09	$43.33	$43.33	12,456
2021-07-28	$41.75	$41.75	$41.75	$41.75	$41.75	0
2021-07-27	$41.75	$41.75	$41.75	$41.75	$41.75	384
2021-07-26	$43.40	$43.40	$43.40	$43.40	$43.40	86
2021-07-23	$43.38	$43.40	$43.38	$43.40	$43.40	13,483
2021-07-22	$44.02	$44.02	$44.02	$44.02	$44.02	2,174
2021-07-21	$43.82	$43.82	$43.82	$43.82	$43.82	4,473
2021-07-20	$43.60	$43.60	$43.60	$43.60	$43.60	0
2021-07-19	$43.60	$43.60	$43.60	$43.60	$43.60	460
2021-07-16	$44.70	$44.70	$44.70	$44.70	$44.70	0
2021-07-15	$44.70	$44.70	$44.70	$44.70	$44.70	648
2021-07-14	$43.60	$43.60	$43.60	$43.60	$43.60	0
2021-07-13	$43.60	$43.60	$43.60	$43.60	$43.60	25
2021-07-12	$43.60	$43.60	$43.60	$43.60	$43.60	14
2021-07-09	$43.60	$43.60	$43.60	$43.60	$43.60	0
2021-07-08	$43.60	$43.60	$43.60	$43.60	$43.60	680
2021-07-07	$44.84	$44.84	$44.70	$44.70	$44.70	49,350
2021-07-06	$45.45	$45.45	$45.45	$45.45	$45.45	0
2021-07-02	$45.45	$45.45	$45.45	$45.45	$45.45	0
2021-07-01	$45.45	$45.45	$45.45	$45.45	$45.45	0
2021-06-30	$45.45	$45.45	$45.45	$45.45	$45.45	1,540
2021-06-29	$45.45	$45.45	$45.45	$45.45	$45.45	41
2021-06-28	$45.45	$45.45	$45.45	$45.45	$45.45	32
2021-06-25	$45.45	$45.45	$45.45	$45.45	$45.45	12
2021-06-24	$45.45	$45.45	$45.45	$45.45	$45.45	163
2021-06-23	$45.24	$45.24	$45.24	$45.24	$45.24	3,381
2021-06-22	$45.00	$45.00	$45.00	$45.00	$45.00	46
2021-06-21	$45.00	$45.00	$45.00	$45.00	$45.00	0
2021-06-18	$45.02	$45.02	$45.00	$45.00	$45.00	669
2021-06-17	$44.99	$45.38	$44.99	$45.38	$45.38	1,148
2021-06-16	$45.62	$45.62	$45.62	$45.62	$45.62	176
2021-06-15	$46.08	$46.08	$46.08	$46.08	$46.08	50
2021-06-14	$46.08	$46.08	$46.08	$46.08	$46.08	423
2021-06-11	$45.50	$45.50	$45.50	$45.50	$45.50	519
2021-06-10	$45.77	$45.77	$45.77	$45.77	$45.77	34
2021-06-09	$45.77	$45.77	$45.77	$45.77	$45.77	581
2021-06-08	$45.87	$45.87	$45.87	$45.87	$45.87	4
2021-06-07	$45.87	$45.87	$45.87	$45.87	$45.87	1,808
2021-06-04	$46.11	$46.11	$46.11	$46.11	$46.11	319
2021-06-03	$45.00	$45.00	$45.00	$45.00	$45.00	0
2021-06-02	$45.00	$45.00	$45.00	$45.00	$45.00	0
2021-06-01	$45.00	$45.00	$45.00	$45.00	$45.00	85
2021-05-28	$45.00	$45.00	$45.00	$45.00	$45.00	3,389
2021-05-27	$44.71	$44.71	$44.71	$44.71	$44.71	0
2021-05-26	$44.71	$44.71	$44.71	$44.71	$44.71	0
2021-05-25	$44.71	$44.71	$44.71	$44.71	$44.71	450
2021-05-24	$43.68	$43.68	$43.68	$43.68	$43.68	0
2021-05-21	$43.68	$43.68	$43.68	$43.68	$43.68	0
2021-05-20	$43.68	$43.68	$43.68	$43.68	$43.68	0
2021-05-19	$43.68	$43.69	$43.68	$43.68	$43.68	21,867
2021-05-18	$44.01	$44.01	$44.01	$44.01	$44.01	3,639
2021-05-17	$43.35	$43.35	$43.35	$43.35	$43.35	442
2021-05-14	$43.54	$43.54	$43.54	$43.54	$43.54	6,900
2021-05-13	$43.14	$43.14	$43.14	$43.14	$43.14	4,050
2021-05-12	$43.50	$43.52	$43.50	$43.52	$43.52	21,867
2021-05-11	$44.65	$44.65	$44.65	$44.65	$44.65	0
2021-05-10	$44.65	$44.65	$44.65	$44.65	$44.65	44,306
2021-05-07	$45.14	$45.14	$45.14	$45.14	$45.14	435
2021-05-06	$44.25	$44.25	$44.25	$44.25	$44.25	2,475
2021-05-05	$44.13	$44.25	$44.13	$44.25	$44.25	2,171
2021-05-04	$45.15	$45.15	$45.15	$45.15	$45.15	0
2021-05-03	$45.15	$45.15	$45.15	$45.15	$45.15	0
2021-04-30	$45.15	$45.15	$45.15	$45.15	$45.15	15
2021-04-29	$45.15	$45.15	$45.15	$45.15	$45.15	39
2021-04-28	$45.15	$45.15	$45.15	$45.15	$45.15	45
2021-04-27	$45.15	$45.15	$45.15	$45.15	$45.15	0
2021-04-26	$45.15	$45.15	$45.15	$45.15	$45.15	225
2021-04-23	$44.75	$44.75	$44.75	$44.75	$44.75	573
2021-04-22	$43.97	$43.97	$43.97	$43.97	$43.97	152
2021-04-21	$43.97	$43.97	$43.97	$43.97	$43.97	435
2021-04-20	$44.58	$44.58	$44.58	$44.58	$44.58	457
2021-04-19	$44.85	$44.85	$44.85	$44.85	$44.85	1,100
2021-04-16	$44.72	$44.85	$44.72	$44.85	$44.85	2,895
2021-04-15	$44.50	$44.50	$44.50	$44.50	$44.50	10,120
2021-04-14	$44.19	$44.19	$44.19	$44.19	$44.19	5,700
2021-04-13	$44.19	$44.19	$44.19	$44.19	$44.19	0
2021-04-12	$44.19	$44.19	$44.19	$44.19	$44.19	0
2021-04-09	$44.35	$44.35	$44.19	$44.19	$44.19	33,940
2021-04-08	$44.49	$44.49	$44.45	$44.45	$44.45	2,009
2021-04-07	$44.03	$44.20	$44.01	$44.20	$44.20	2,240
2021-04-06	$44.76	$44.77	$44.76	$44.77	$44.77	10,057
2021-04-05	$43.60	$43.60	$43.60	$43.60	$43.60	0
2021-04-01	$43.60	$43.60	$43.60	$43.60	$43.60	0
2021-03-31	$43.60	$43.60	$43.60	$43.60	$43.60	16
2021-03-30	$43.60	$43.60	$43.60	$43.60	$43.60	2,267
2021-03-29	$43.15	$43.15	$43.15	$43.15	$43.15	7,631
2021-03-26	$43.44	$43.44	$43.44	$43.44	$43.44	158
2021-03-25	$42.99	$42.99	$42.99	$42.99	$42.99	0
2021-03-24	$42.99	$42.99	$42.99	$42.99	$42.99	232
2021-03-23	$43.84	$43.84	$43.84	$43.84	$43.84	10,302
2021-03-22	$44.06	$44.06	$44.06	$44.06	$44.06	0
2021-03-19	$44.06	$44.06	$44.06	$44.06	$44.06	2,083
2021-03-18	$44.45	$44.45	$44.45	$44.45	$44.45	1,000
2021-03-17	$44.45	$44.45	$44.45	$44.45	$44.45	0
2021-03-16	$44.45	$44.45	$44.45	$44.45	$44.45	0
2021-03-15	$44.45	$44.45	$44.45	$44.45	$44.45	112
2021-03-12	$44.40	$44.40	$44.40	$44.40	$44.40	1,130
2021-03-11	$46.25	$46.25	$46.25	$46.25	$46.25	315
2021-03-10	$43.31	$43.31	$43.31	$43.31	$43.31	31
2021-03-09	$43.31	$43.31	$43.31	$43.31	$43.31	0
2021-03-08	$43.31	$43.31	$43.31	$43.31	$43.31	1,819
2021-03-05	$44.90	$44.90	$44.90	$44.90	$44.90	0
2021-03-04	$44.90	$44.90	$44.90	$44.90	$44.90	727
2021-03-03	$44.80	$44.80	$44.80	$44.80	$44.80	0
2021-03-02	$45.14	$45.14	$44.80	$44.80	$44.80	36,972
2021-03-01	$45.38	$45.38	$45.38	$45.38	$45.38	16,118
2021-02-26	$46.10	$46.10	$46.10	$46.10	$46.10	2,410
2021-02-25	$46.10	$46.10	$46.10	$46.10	$46.10	0
2021-02-24	$46.10	$46.10	$46.10	$46.10	$46.10	0
2021-02-23	$46.10	$46.10	$46.10	$46.10	$46.10	2,410
2021-02-22	$46.21	$46.21	$46.21	$46.21	$46.21	1,373
2021-02-19	$47.45	$47.45	$47.45	$47.45	$47.45	400
2021-02-18	$47.95	$47.95	$47.95	$47.95	$47.95	660
2021-02-17	$47.95	$47.95	$47.95	$47.95	$47.95	660
2021-02-16	$47.17	$47.17	$47.17	$47.17	$47.17	623
2021-02-12	$47.17	$47.17	$47.17	$47.17	$47.17	0
2021-02-11	$47.17	$47.17	$47.17	$47.17	$47.17	0
2021-02-10	$46.95	$46.95	$46.95	$46.95	$46.95	2,363
2021-02-09	$46.55	$46.95	$46.55	$46.95	$46.95	2,363
2021-02-08	$46.32	$46.32	$46.32	$46.32	$46.32	0
2021-02-05	$46.32	$46.32	$46.32	$46.32	$46.32	111
2021-02-04	$45.78	$45.78	$45.78	$45.78	$45.78	63
2021-02-03	$45.78	$45.78	$45.78	$45.78	$45.78	0
2021-02-02	$45.78	$45.78	$45.78	$45.78	$45.78	1,794
2021-02-01	$44.69	$44.69	$44.69	$44.69	$44.69	2,086
2021-01-29	$44.15	$44.15	$44.15	$44.15	$44.15	315
2021-01-28	$45.00	$45.00	$45.00	$45.00	$45.00	112
2021-01-27	$45.99	$45.99	$45.99	$45.99	$45.99	0
2021-01-26	$45.79	$45.99	$45.79	$45.99	$45.99	23,197
2021-01-25	$46.55	$46.55	$46.55	$46.55	$46.55	0
2021-01-22	$46.55	$46.55	$46.55	$46.55	$46.55	0
2021-01-21	$46.55	$46.55	$46.55	$46.55	$46.55	170
2021-01-20	$46.20	$46.20	$46.20	$46.20	$46.20	1,184
2021-01-19	$45.58	$45.58	$45.44	$45.44	$45.44	4,883
2021-01-15	$44.96	$45.10	$44.96	$45.10	$45.10	301
2021-01-14	$44.86	$44.86	$44.86	$44.86	$44.86	19
2021-01-13	$44.86	$44.86	$44.86	$44.86	$44.86	32
2021-01-12	$44.67	$44.86	$44.66	$44.86	$44.86	5,087
2021-01-11	$43.70	$43.70	$43.70	$43.70	$43.70	43
2021-01-08	$43.70	$43.70	$43.70	$43.70	$43.70	0
2021-01-07	$43.70	$43.70	$43.70	$43.70	$43.70	1,500
2021-01-06	$43.68	$43.68	$43.68	$43.68	$43.68	1,169
2021-01-05	$42.75	$42.75	$42.75	$42.75	$42.75	36
2021-01-04	$42.75	$42.75	$42.75	$42.75	$42.75	58
2020-12-31	$42.75	$42.75	$42.75	$42.75	$42.75	24
2020-12-30	$42.90	$42.90	$42.75	$42.75	$42.75	7,671
2020-12-29	$41.85	$41.90	$41.85	$41.90	$41.90	17,179
2020-12-28	$41.99	$41.99	$41.99	$41.99	$41.99	9
2020-12-24	$41.99	$41.99	$41.99	$41.99	$41.99	9
2020-12-23	$41.99	$41.99	$41.99	$41.99	$41.99	33
2020-12-22	$41.99	$41.99	$41.99	$41.99	$41.99	49
2020-12-21	$41.99	$41.99	$41.99	$41.99	$41.99	6,760
2020-12-18	$41.99	$41.99	$41.99	$41.99	$41.99	3,447
2020-12-17	$41.35	$41.35	$41.35	$41.35	$41.35	39
2020-12-16	$41.35	$41.35	$41.35	$41.35	$41.35	47
2020-12-15	$41.35	$41.35	$41.35	$41.35	$41.35	45
2020-12-14	$41.35	$41.35	$41.35	$41.35	$41.35	115
2020-12-11	$41.30	$41.30	$41.30	$41.30	$41.30	20,332
2020-12-10	$41.75	$41.75	$41.75	$41.75	$41.75	273
2020-12-09	$41.75	$41.75	$41.75	$41.75	$41.75	0
2020-12-08	$41.75	$41.75	$41.75	$41.75	$41.75	0
2020-12-07	$41.75	$41.75	$41.75	$41.75	$41.75	273
2020-12-04	$41.75	$41.75	$41.75	$41.75	$41.75	13,259
2020-12-03	$41.11	$41.11	$41.11	$41.11	$41.11	21,200
2020-12-02	$40.45	$40.45	$40.45	$40.45	$40.45	10,000
2020-12-01	$40.16	$40.16	$40.16	$40.16	$40.16	39,487
2020-11-30	$40.16	$40.16	$40.16	$40.16	$40.16	0
2020-11-27	$40.16	$40.16	$40.16	$40.16	$40.16	39,487
2020-11-25	$40.14	$40.16	$40.14	$40.16	$40.16	1,250
2020-11-24	$40.15	$40.15	$40.15	$40.15	$40.15	0
2020-11-23	$40.15	$40.15	$40.15	$40.15	$40.15	19,378
2020-11-20	$39.84	$39.90	$39.84	$39.90	$39.90	11,428
2020-11-19	$39.53	$39.55	$39.20	$39.20	$39.20	60,888
2020-11-18	$39.55	$39.55	$39.55	$39.55	$39.55	1,428
2020-11-17	$39.55	$39.55	$39.55	$39.55	$39.55	4
2020-11-16	$39.55	$39.55	$39.55	$39.55	$39.55	559
2020-11-13	$39.15	$39.15	$38.50	$38.95	$38.95	12,958
2020-11-12	$38.50	$38.50	$38.50	$38.50	$38.50	2,283
2020-11-11	$38.80	$38.80	$38.70	$38.70	$38.70	717
2020-11-10	$38.95	$38.95	$38.95	$38.95	$38.95	7,769
2020-11-09	$39.15	$39.15	$39.15	$39.15	$39.15	0
2020-11-06	$39.15	$39.15	$39.15	$39.15	$39.15	261
2020-11-05	$38.61	$38.61	$38.61	$38.61	$38.61	241
2020-11-04	$36.50	$36.50	$36.50	$36.50	$36.50	0
2020-11-03	$36.50	$36.50	$36.50	$36.50	$36.50	195
2020-11-02	$36.00	$36.00	$36.00	$36.00	$36.00	0
2020-10-30	$36.00	$36.00	$36.00	$36.00	$36.00	216
2020-10-29	$36.54	$36.54	$36.54	$36.54	$36.54	1,400
2020-10-28	$36.45	$36.70	$36.45	$36.70	$36.70	2,956
2020-10-27	$37.22	$37.22	$37.22	$37.22	$37.22	207
2020-10-26	$37.25	$37.25	$37.25	$37.25	$37.25	107
2020-10-23	$37.29	$37.29	$37.29	$37.29	$37.29	307
2020-10-22	$37.37	$37.37	$37.37	$37.37	$37.37	22
2020-10-21	$37.37	$37.37	$37.37	$37.37	$37.37	0
2020-10-20	$37.37	$37.37	$37.37	$37.37	$37.37	370
2020-10-19	$37.01	$37.01	$37.01	$37.01	$37.01	0
2020-10-16	$36.91	$37.01	$36.91	$37.01	$37.01	1,015
2020-10-15	$36.65	$36.65	$36.65	$36.65	$36.65	183
2020-10-14	$37.02	$37.02	$37.02	$37.02	$37.02	0
2020-10-13	$37.02	$37.02	$37.02	$37.02	$37.02	0
2020-10-12	$37.02	$37.02	$37.02	$37.02	$37.02	0
2020-10-09	$37.02	$37.02	$37.02	$37.02	$37.02	2,891
2020-10-08	$36.68	$36.85	$36.68	$36.85	$36.85	1,754
2020-10-07	$35.95	$35.95	$35.95	$35.95	$35.95	1,405
2020-10-06	$35.95	$35.95	$35.95	$35.95	$35.95	4,215
2020-10-05	$35.95	$35.95	$35.95	$35.95	$35.95	0
2020-10-02	$35.95	$35.95	$35.95	$35.95	$35.95	0
2020-10-01	$35.95	$35.95	$35.95	$35.95	$35.95	0
2020-09-30	$35.95	$35.95	$35.95	$35.95	$35.95	1,507
2020-09-29	$35.12	$35.20	$35.12	$35.20	$35.20	2,032
2020-09-28	$34.49	$34.49	$34.49	$34.49	$34.49	0
2020-09-25	$34.49	$34.49	$34.49	$34.49	$34.49	2,600
2020-09-24	$35.35	$35.35	$35.35	$35.35	$35.35	0
2020-09-23	$35.35	$35.35	$35.35	$35.35	$35.35	396
2020-09-22	$35.25	$35.43	$35.25	$35.43	$35.43	11,615
2020-09-21	$35.33	$35.33	$35.11	$35.11	$35.11	1,874
2020-09-18	$35.93	$35.93	$35.93	$35.93	$35.93	193
2020-09-17	$36.16	$36.16	$36.16	$36.16	$36.16	634
2020-09-16	$36.17	$36.17	$36.17	$36.17	$36.17	1,405
2020-09-15	$36.17	$36.17	$36.17	$36.17	$36.17	2,080
2020-09-14	$36.17	$36.17	$36.17	$36.17	$36.17	2,080
2020-09-11	$36.42	$36.42	$36.42	$36.42	$36.42	27
2020-09-10	$36.42	$36.42	$36.42	$36.42	$36.42	0
2020-09-09	$36.42	$36.42	$36.42	$36.42	$36.42	29
2020-09-08	$36.42	$36.42	$36.42	$36.42	$36.42	0
2020-09-04	$36.42	$36.42	$36.42	$36.42	$36.42	0
2020-09-03	$36.42	$36.42	$36.42	$36.42	$36.42	0
2020-09-02	$36.41	$36.42	$36.41	$36.42	$36.42	11,375
2020-09-01	$36.58	$37.03	$36.58	$37.03	$37.03	6,400
2020-08-31	$36.95	$36.95	$36.95	$36.95	$36.95	0
2020-08-28	$37.05	$37.05	$36.95	$36.95	$36.95	2,276
2020-08-27	$36.43	$36.43	$36.43	$36.43	$36.43	300
2020-08-26	$36.36	$36.36	$36.36	$36.36	$36.36	0
2020-08-25	$36.31	$36.36	$36.31	$36.36	$36.36	21,919
2020-08-24	$36.18	$36.18	$36.18	$36.18	$36.18	2,102
2020-08-21	$36.18	$36.18	$36.18	$36.18	$36.18	0
2020-08-20	$36.18	$36.18	$36.18	$36.18	$36.18	0
2020-08-19	$36.18	$36.18	$36.18	$36.18	$36.18	0
2020-08-18	$36.12	$36.18	$36.12	$36.18	$36.18	1,420
2020-08-17	$36.12	$36.12	$36.12	$36.12	$36.12	2,800
2020-08-14	$35.45	$35.45	$35.45	$35.45	$35.45	668
2020-08-13	$35.45	$35.45	$35.45	$35.45	$35.45	4,535
2020-08-12	$39.75	$39.75	$39.75	$39.75	$39.75	415
2020-08-11	$35.72	$35.85	$35.68	$35.84	$35.84	7,294
2020-08-10	$35.50	$35.50	$35.49	$35.49	$35.49	4,043
2020-08-07	$35.50	$35.50	$35.50	$35.50	$35.50	0
2020-08-06	$35.50	$35.50	$35.50	$35.50	$35.50	0
2020-08-05	$35.50	$35.50	$35.50	$35.50	$35.50	0
2020-08-04	$35.50	$35.50	$35.50	$35.50	$35.50	181
2020-08-03	$35.75	$35.75	$35.75	$35.75	$35.75	1,910
2020-07-31	$35.09	$35.09	$35.09	$35.09	$35.09	1,737
2020-07-30	$35.55	$35.55	$35.55	$35.55	$35.55	1,270
2020-07-29	$35.60	$35.60	$35.60	$35.60	$35.60	1,400
2020-07-28	$35.00	$35.00	$35.00	$35.00	$35.00	0
2020-07-27	$35.00	$35.00	$35.00	$35.00	$35.00	0
2020-07-24	$35.00	$35.00	$35.00	$35.00	$35.00	2,285
2020-07-23	$35.00	$35.00	$35.00	$35.00	$35.00	11,485
2020-07-22	$35.00	$35.19	$35.00	$35.00	$35.00	11,485
2020-07-21	$34.40	$34.40	$34.40	$34.40	$34.40	0
2020-07-20	$34.40	$34.40	$34.40	$34.40	$34.40	1,280
2020-07-17	$34.40	$34.40	$34.40	$34.40	$34.40	2,200
2020-07-16	$33.95	$34.30	$33.95	$34.30	$34.30	1,200
2020-07-15	$35.20	$35.20	$35.20	$35.20	$35.20	0
2020-07-14	$35.20	$35.20	$35.20	$35.20	$35.20	1,400
2020-07-13	$35.20	$35.20	$35.20	$35.20	$35.20	5,700
2020-07-10	$34.76	$34.81	$34.76	$34.81	$34.81	4,100
2020-07-09	$34.75	$34.75	$34.75	$34.75	$34.75	0
2020-07-08	$34.75	$34.75	$34.75	$34.75	$34.75	840
2020-07-07	$32.34	$32.34	$32.34	$32.34	$32.34	0
2020-07-06	$32.34	$32.34	$32.34	$32.34	$32.34	80
2020-07-02	$32.34	$32.34	$32.34	$32.34	$32.34	50
2020-07-01	$32.34	$32.34	$32.34	$32.34	$32.34	7,000
2020-06-30	$32.34	$32.34	$32.34	$32.34	$32.34	0
2020-06-29	$32.35	$32.35	$32.34	$32.34	$32.34	3,013
2020-06-26	$32.59	$32.59	$32.35	$32.35	$32.35	2,312
2020-06-25	$33.00	$33.00	$33.00	$33.00	$33.00	0
2020-06-24	$28.75	$28.75	$28.75	$28.75	$28.75	301
2020-06-23	$28.75	$28.75	$28.75	$28.75	$28.75	92
2020-06-22	$33.00	$33.00	$33.00	$33.00	$33.00	0
2020-06-19	$33.00	$33.00	$33.00	$33.00	$33.00	1,276
2020-06-18	$40.00	$40.00	$39.50	$40.00	$40.00	19,847
2020-06-17	$39.50	$39.50	$32.00	$32.00	$32.00	1,513
2020-06-16	$32.52	$32.52	$32.52	$32.52	$32.52	0
2020-06-15	$32.52	$32.52	$32.52	$32.52	$32.52	36
2020-06-12	$32.52	$32.52	$32.52	$32.52	$32.52	224
2020-06-11	$32.52	$32.52	$32.52	$32.52	$32.52	11,458
2020-06-10	$32.52	$32.52	$32.52	$32.52	$32.52	0
2020-06-09	$32.57	$32.57	$32.52	$32.52	$32.52	4,756
2020-06-08	$32.60	$32.60	$32.58	$32.58	$32.58	9,934
2020-06-05	$31.98	$31.98	$31.98	$31.98	$31.98	70
2020-06-04	$31.98	$39.50	$31.98	$31.98	$31.98	7,569
2020-06-03	$32.37	$32.37	$32.32	$32.32	$32.32	1,768
2020-06-02	$29.55	$29.55	$29.55	$29.55	$29.55	4,500
2020-06-01	$29.55	$29.55	$29.55	$29.55	$29.55	99
2020-05-29	$29.55	$29.55	$29.55	$29.55	$29.55	955
2020-05-28	$40.00	$40.00	$30.04	$40.00	$40.00	648
2020-05-27	$30.00	$30.00	$29.70	$29.70	$29.70	57,308
2020-05-26	$30.58	$30.58	$30.58	$30.58	$30.58	1,686
2020-05-22	$29.79	$29.79	$29.79	$29.79	$29.79	6,612
2020-05-21	$30.03	$30.04	$29.79	$29.79	$29.79	7,272
2020-05-20	$30.23	$30.39	$30.05	$30.05	$30.05	19,759
2020-05-19	$29.04	$29.04	$29.04	$29.04	$29.04	0
2020-05-18	$29.04	$29.04	$29.04	$29.04	$29.04	0
2020-05-15	$28.83	$29.04	$28.83	$29.04	$29.04	9,950
2020-05-14	$29.81	$29.81	$29.81	$29.81	$29.81	15,858
2020-05-13	$29.81	$29.81	$29.81	$29.81	$29.81	0
2020-05-12	$29.68	$29.81	$29.68	$29.81	$29.81	6,273
2020-05-11	$29.00	$29.00	$29.00	$29.00	$29.00	42
2020-05-08	$29.01	$29.01	$29.01	$29.01	$29.01	0
2020-05-07	$29.00	$29.00	$29.00	$29.00	$29.00	7,500
2020-05-06	$29.20	$29.20	$29.20	$29.20	$29.20	0
2020-05-05	$29.20	$29.20	$29.20	$29.20	$29.20	0
2020-05-04	$29.20	$29.20	$29.20	$29.20	$29.20	0
2020-05-01	$29.20	$29.20	$29.20	$29.20	$29.20	6,234
2020-04-30	$29.20	$29.20	$29.20	$29.20	$29.20	0
2020-04-29	$29.20	$29.20	$29.20	$29.20	$29.20	2,509
2020-04-28	$29.20	$29.20	$29.20	$29.20	$29.20	11
2020-04-27	$29.20	$29.20	$29.20	$29.20	$29.20	2,551
2020-04-24	$28.48	$28.50	$28.47	$28.50	$28.50	51,823
2020-04-23	$29.05	$29.05	$28.60	$28.60	$28.60	20,678
2020-04-22	$29.15	$29.15	$29.15	$29.15	$29.15	1,848
2020-04-21	$28.08	$28.08	$28.08	$28.08	$28.08	11,060
2020-04-20	$28.48	$28.48	$28.48	$28.48	$28.48	0
2020-04-17	$28.48	$28.48	$28.48	$28.48	$28.48	0
2020-04-16	$28.52	$28.52	$28.48	$28.48	$28.48	1,166
2020-04-15	$29.00	$29.00	$28.27	$28.27	$28.27	3,302
2020-04-14	$29.15	$29.50	$29.15	$29.23	$29.23	2,837
2020-04-13	$28.71	$28.71	$28.71	$28.71	$28.71	0
2020-04-09	$28.71	$28.71	$28.71	$28.71	$28.71	620
2020-04-08	$29.20	$29.20	$29.20	$29.20	$29.20	0
2020-04-07	$29.19	$29.19	$29.19	$29.19	$29.19	2,892
2020-04-06	$27.88	$27.88	$27.60	$27.75	$27.75	24,450
2020-04-03	$26.94	$26.94	$26.94	$26.94	$26.94	15,000
2020-04-02	$27.37	$27.37	$27.37	$27.37	$27.37	410
2020-04-01	$27.37	$27.37	$27.37	$27.37	$27.37	6
2020-03-31	$27.37	$27.37	$27.37	$27.37	$27.37	5,745
2020-03-30	$27.15	$27.15	$27.15	$27.15	$27.15	487
2020-03-27	$26.75	$26.75	$26.75	$26.75	$26.75	1,724
2020-03-26	$25.50	$25.50	$25.50	$25.50	$25.50	111
2020-03-25	$25.50	$25.50	$25.50	$25.50	$25.50	0
2020-03-24	$25.50	$25.50	$25.50	$25.50	$25.50	84
2020-03-23	$24.43	$25.50	$24.43	$25.50	$25.50	4,010
2020-03-20	$26.19	$26.20	$26.15	$26.15	$26.15	2,236
2020-03-19	$25.02	$25.02	$25.02	$25.02	$25.02	199
2020-03-18	$25.45	$25.45	$25.23	$25.23	$25.23	2,183
2020-03-17	$25.99	$26.55	$25.85	$26.55	$26.55	2,977
2020-03-16	$26.00	$26.00	$26.00	$26.00	$26.00	789
2020-03-13	$27.89	$27.89	$27.89	$27.89	$27.89	159
2020-03-12	$30.78	$30.78	$30.78	$30.78	$30.78	168,300
2020-03-11	$30.67	$30.78	$30.67	$30.78	$30.78	12,968
2020-03-10	$29.25	$29.25	$29.25	$29.25	$29.25	1
2020-03-09	$29.25	$29.25	$29.25	$29.25	$29.25	408
2020-03-06	$32.37	$32.48	$32.31	$32.47	$32.47	36,398
2020-03-05	$33.55	$33.55	$33.02	$33.02	$33.02	3,964
2020-03-04	$33.59	$34.00	$33.59	$34.00	$34.00	3,838
2020-03-03	$33.18	$33.19	$33.18	$33.19	$33.19	7,518
2020-03-02	$32.68	$33.25	$32.65	$33.25	$33.25	8,354
2020-02-28	$31.95	$32.13	$31.65	$32.13	$32.13	178,165
2020-02-27	$33.24	$33.24	$32.87	$32.87	$32.87	15,210
2020-02-26	$33.72	$33.93	$33.72	$33.93	$33.93	21,602
2020-02-25	$33.60	$33.60	$33.60	$33.60	$33.60	7
2020-02-24	$33.87	$33.87	$33.60	$33.60	$33.60	53,119
2020-02-21	$34.99	$34.99	$34.99	$34.99	$34.99	13,939
2020-02-20	$35.46	$35.46	$35.34	$35.34	$35.34	9,863
2020-02-19	$35.74	$35.74	$35.74	$35.74	$35.74	563
2020-02-18	$35.58	$35.58	$35.10	$35.10	$35.10	24,449
2020-02-14	$35.76	$35.76	$35.76	$35.76	$35.76	0
2020-02-13	$35.68	$35.77	$35.68	$35.76	$35.76	9,176
2020-02-12	$36.02	$36.08	$35.99	$36.02	$36.02	4,611
2020-02-11	$35.81	$35.81	$35.60	$35.77	$35.77	8,959
2020-02-10	$34.35	$34.35	$34.35	$34.35	$34.35	2
2020-02-07	$34.35	$34.35	$34.35	$34.35	$34.35	0
2020-02-06	$34.35	$34.35	$34.35	$34.35	$34.35	60
2020-02-05	$34.35	$34.35	$34.35	$34.35	$34.35	1,789
2020-02-04	$34.35	$34.35	$34.35	$34.35	$34.35	6
2020-02-03	$34.35	$34.35	$34.35	$34.35	$34.35	6,601
2020-01-31	$34.35	$34.35	$34.35	$34.35	$34.35	5,292
2020-01-30	$34.35	$34.35	$34.35	$34.35	$34.35	11,174
2020-01-29	$35.24	$35.24	$35.18	$35.18	$35.18	6,434
2020-01-28	$36.20	$36.20	$36.20	$36.20	$36.20	58
2020-01-27	$36.20	$36.20	$36.20	$36.20	$36.20	9,314
2020-01-24	$36.20	$36.20	$36.08	$36.20	$36.20	17,344
2020-01-23	$36.12	$36.12	$36.12	$36.12	$36.12	7,514
2020-01-22	$37.25	$37.25	$37.25	$37.25	$37.25	7,975
2020-01-21	$37.25	$37.25	$37.25	$37.25	$37.25	6,060
2020-01-17	$37.25	$37.25	$37.25	$37.25	$37.25	942
2020-01-16	$37.11	$37.11	$37.11	$37.11	$37.11	925
2020-01-15	$36.20	$36.20	$36.20	$36.20	$36.20	675
2020-01-14	$36.20	$36.20	$36.20	$36.20	$36.20	0
2020-01-13	$36.20	$36.20	$36.20	$36.20	$36.20	0
2020-01-10	$36.20	$36.20	$36.20	$36.20	$36.20	0
2020-01-09	$36.20	$36.20	$36.20	$36.20	$36.20	90
2020-01-08	$36.20	$36.20	$36.20	$36.20	$36.20	3,692
2020-01-07	$36.19	$36.19	$36.19	$36.19	$36.19	1,375
2020-01-06	$36.40	$36.40	$36.40	$36.40	$36.40	0
2020-01-03	$36.40	$36.40	$36.40	$36.40	$36.40	345
2020-01-02	$36.85	$36.85	$36.85	$36.85	$36.85	250
2019-12-31	$35.95	$35.95	$35.95	$35.95	$35.95	0
2019-12-30	$35.95	$35.95	$35.95	$35.95	$35.95	0
2019-12-27	$35.95	$35.95	$35.95	$35.95	$35.95	839
2019-12-26	$35.95	$35.95	$35.95	$35.95	$35.95	170
2019-12-24	$35.95	$35.95	$35.95	$35.95	$35.95	0
2019-12-23	$35.95	$35.95	$35.95	$35.95	$35.95	1,339
2019-12-20	$35.70	$35.70	$35.70	$35.70	$35.70	0
2019-12-19	$35.70	$35.70	$35.70	$35.70	$35.70	0
2019-12-18	$35.70	$35.70	$35.70	$35.70	$35.70	9,019
2019-12-17	$35.05	$35.05	$35.05	$35.05	$35.05	0
2019-12-16	$35.05	$35.05	$35.05	$35.05	$35.05	2,063
2019-12-13	$33.80	$33.80	$33.80	$33.80	$33.80	2,935
2019-12-12	$33.80	$33.80	$33.80	$33.80	$33.80	29
2019-12-11	$33.80	$33.80	$33.80	$33.80	$33.80	0
2019-12-10	$33.80	$33.80	$33.80	$33.80	$33.80	592
2019-12-09	$33.80	$33.80	$33.80	$33.80	$33.80	1,631
2019-12-06	$33.80	$33.80	$33.80	$33.80	$33.80	274
2019-12-05	$33.58	$33.58	$33.58	$33.58	$33.58	757
2019-12-04	$33.42	$33.42	$33.42	$33.42	$33.42	134
2019-12-03	$33.41	$33.41	$33.41	$33.41	$33.41	600
2019-12-02	$33.33	$33.41	$33.33	$33.41	$33.41	6,397
2019-11-29	$33.67	$33.67	$33.67	$33.67	$33.67	590
2019-11-27	$33.67	$33.67	$33.67	$33.67	$33.67	2,967
2019-11-26	$33.72	$33.72	$33.72	$33.72	$33.72	1,333
2019-11-25	$33.50	$33.50	$33.50	$33.50	$33.50	0
2019-11-22	$33.69	$33.69	$33.50	$33.50	$33.50	1,955
2019-11-21	$32.38	$32.38	$32.38	$32.38	$32.38	21
2019-11-20	$33.82	$33.82	$32.38	$32.38	$32.38	1,303
2019-11-19	$33.90	$33.90	$33.90	$33.90	$33.90	0
2019-11-18	$33.90	$33.90	$33.90	$33.90	$33.90	48
2019-11-15	$33.90	$33.90	$33.90	$33.90	$33.90	2,467
2019-11-14	$33.20	$33.20	$33.20	$33.20	$33.20	264
2019-11-13	$33.41	$33.41	$33.41	$33.41	$33.41	1,611
2019-11-12	$33.83	$33.83	$33.83	$33.83	$33.83	0
2019-11-11	$33.83	$33.83	$33.83	$33.83	$33.83	204
2019-11-08	$34.45	$34.45	$34.45	$34.45	$34.45	0
2019-11-07	$34.45	$34.45	$34.45	$34.45	$34.45	0
2019-11-06	$34.45	$34.45	$34.45	$34.45	$34.45	115
2019-11-05	$34.30	$34.30	$34.30	$34.30	$34.30	1,268
2019-11-04	$34.30	$34.30	$34.30	$34.30	$34.30	450
2019-11-01	$33.30	$33.30	$33.30	$33.30	$33.30	0
2019-10-31	$33.30	$33.30	$33.30	$33.30	$33.30	0
2019-10-30	$33.30	$33.30	$33.30	$33.30	$33.30	605
2019-10-29	$33.30	$33.30	$33.30	$33.30	$33.30	0
2019-10-28	$33.30	$33.30	$33.30	$33.30	$33.30	0
2019-10-25	$33.30	$33.30	$33.30	$33.30	$33.30	121
2019-10-24	$33.48	$33.48	$33.48	$33.48	$33.48	2,249
2019-10-23	$33.00	$33.20	$33.00	$33.20	$33.20	14,440
2019-10-22	$33.28	$33.28	$33.28	$33.28	$33.28	928
2019-10-21	$33.04	$33.04	$33.04	$33.04	$33.04	1,456
2019-10-18	$32.75	$32.75	$32.75	$32.75	$32.75	0
2019-10-17	$32.75	$32.75	$32.75	$32.75	$32.75	279
2019-10-16	$32.75	$32.75	$32.75	$32.75	$32.75	4,138
2019-10-15	$32.75	$32.75	$32.75	$32.75	$32.75	0
2019-10-14	$32.75	$32.75	$32.75	$32.75	$32.75	0
2019-10-11	$32.75	$32.75	$32.75	$32.75	$32.75	574
2019-10-10	$31.70	$31.70	$31.70	$31.70	$31.70	14
2019-10-09	$31.70	$31.70	$31.70	$31.70	$31.70	7,290
2019-10-08	$31.75	$31.75	$31.75	$31.75	$31.75	0
2019-10-07	$31.75	$31.75	$31.75	$31.75	$31.75	422
2019-10-04	$30.00	$30.00	$30.00	$30.00	$30.00	0
2019-10-03	$30.00	$30.00	$30.00	$30.00	$30.00	0
2019-10-02	$30.00	$30.00	$30.00	$30.00	$30.00	65
2019-10-01	$30.00	$30.00	$30.00	$30.00	$30.00	0
2019-09-30	$31.34	$31.34	$30.00	$30.00	$30.00	3,815
2019-09-27	$32.35	$32.35	$32.35	$32.35	$32.35	0
2019-09-26	$32.35	$32.35	$32.35	$32.35	$32.35	90
2019-09-25	$32.35	$32.35	$32.35	$32.35	$32.35	348
2019-09-24	$32.60	$32.60	$32.60	$32.60	$32.60	0
2019-09-23	$32.60	$32.60	$32.60	$32.60	$32.60	0
2019-09-20	$32.60	$32.60	$32.60	$32.60	$32.60	399
2019-09-19	$32.75	$32.75	$32.70	$32.70	$32.70	393
2019-09-18	$32.80	$32.80	$32.80	$32.80	$32.80	2,326
2019-09-17	$32.61	$32.61	$32.61	$32.61	$32.61	0
2019-09-16	$32.61	$32.61	$32.61	$32.61	$32.61	31
2019-09-13	$32.61	$32.61	$32.61	$32.61	$32.61	76
2019-09-12	$32.61	$32.61	$32.61	$32.61	$32.61	13
2019-09-11	$32.61	$32.61	$32.61	$32.61	$32.61	2,750
2019-09-10	$32.30	$32.30	$32.30	$32.30	$32.30	130
2019-09-09	$32.40	$32.40	$32.40	$32.40	$32.40	156
2019-09-06	$32.33	$32.55	$32.33	$32.55	$32.55	1,136
2019-09-05	$31.30	$31.30	$31.30	$31.30	$31.30	0
2019-09-04	$31.30	$31.30	$31.30	$31.30	$31.30	3,725
2019-09-03	$31.30	$31.30	$31.30	$31.30	$31.30	3,203
2019-08-30	$30.82	$30.82	$30.82	$30.82	$30.82	151
2019-08-29	$30.82	$30.82	$30.82	$30.82	$30.82	1,227
2019-08-28	$30.82	$30.82	$30.82	$30.82	$30.82	6,962
2019-08-27	$30.94	$30.94	$30.84	$30.84	$30.84	3,155
2019-08-26	$31.00	$31.00	$31.00	$31.00	$31.00	0
2019-08-23	$31.00	$31.00	$31.00	$31.00	$31.00	500
2019-08-22	$31.00	$31.22	$31.00	$31.00	$31.00	1,675
2019-08-21	$31.60	$31.60	$31.60	$31.60	$31.60	17,676
2019-08-20	$30.92	$30.92	$30.92	$30.92	$30.92	0
2019-08-19	$30.92	$30.92	$30.92	$30.92	$30.92	0
2019-08-16	$30.92	$30.92	$30.92	$30.92	$30.92	1,842
2019-08-15	$31.55	$31.55	$31.55	$31.55	$31.55	100
2019-08-14	$31.55	$31.55	$31.55	$31.55	$31.55	93
2019-08-13	$31.55	$31.55	$31.55	$31.55	$31.55	1,400
2019-08-12	$31.55	$31.55	$31.55	$31.55	$31.55	0
2019-08-09	$31.55	$31.55	$31.55	$31.55	$31.55	1,399
2019-08-08	$29.57	$29.57	$29.57	$29.57	$29.57	900
2019-08-07	$29.57	$29.57	$29.57	$29.57	$29.57	900
2019-08-06	$31.10	$31.10	$30.80	$30.80	$30.80	13,720
2019-08-05	$31.28	$31.28	$31.28	$31.28	$31.28	1,500
2019-08-02	$31.28	$31.28	$31.28	$31.28	$31.28	1,500
2019-08-01	$31.28	$31.28	$31.28	$31.28	$31.28	163
2019-07-31	$33.20	$33.28	$33.20	$33.24	$33.24	3,100
2019-07-30	$33.20	$33.28	$33.20	$33.24	$33.24	3,075
2019-07-29	$33.43	$33.47	$33.43	$33.43	$33.43	5,980
2019-07-26	$33.62	$33.62	$33.62	$33.62	$33.62	0
2019-07-25	$33.78	$33.78	$33.53	$33.62	$33.62	14,854
2019-07-24	$33.67	$33.67	$33.67	$33.67	$33.67	0
2019-07-23	$33.67	$33.67	$33.67	$33.67	$33.67	0
2019-07-22	$33.67	$33.67	$33.67	$33.67	$33.67	3
2019-07-19	$33.67	$33.67	$33.67	$33.67	$33.67	34
2019-07-18	$33.67	$33.67	$33.67	$33.67	$33.67	1
2019-07-17	$33.67	$33.67	$33.67	$33.67	$33.67	0
2019-07-16	$33.67	$33.67	$33.67	$33.67	$33.67	795
2019-07-15	$33.60	$33.70	$33.60	$33.70	$33.70	3,156
2019-07-12	$33.54	$33.54	$33.54	$33.54	$33.54	0
2019-07-11	$33.54	$33.54	$33.54	$33.54	$33.54	11,615
2019-07-10	$33.54	$33.54	$33.54	$33.54	$33.54	15,000
2019-07-09	$33.48	$33.54	$33.47	$33.54	$33.54	29,694
2019-07-08	$33.37	$33.38	$33.37	$33.38	$33.38	474
2019-07-05	$33.68	$33.68	$33.68	$33.68	$33.68	11,700
2019-07-03	$33.78	$33.78	$33.78	$33.78	$33.78	0
2019-07-02	$33.78	$33.78	$33.78	$33.78	$33.78	8,800
2019-07-01	$33.78	$33.78	$33.78	$33.78	$33.78	8,771
2019-06-28	$33.78	$33.78	$33.78	$33.78	$33.78	8,826
2019-06-27	$33.78	$33.78	$33.78	$33.78	$33.78	31,348
2019-06-26	$33.40	$33.40	$33.40	$33.40	$33.40	0
2019-06-25	$33.40	$33.40	$33.40	$33.40	$33.40	3,459
2019-06-24	$33.40	$33.40	$33.40	$33.40	$33.40	72,342
2019-06-21	$33.00	$33.00	$33.00	$33.00	$33.00	230
2019-06-20	$33.00	$33.00	$33.00	$33.00	$33.00	1,023
2019-06-19	$33.00	$33.00	$33.00	$33.00	$33.00	62
2019-06-18	$33.00	$33.00	$33.00	$33.00	$33.00	610
2019-06-17	$32.08	$32.08	$32.08	$32.08	$32.08	1,665
2019-06-14	$32.41	$32.41	$32.41	$32.41	$32.41	0
2019-06-13	$32.41	$32.42	$32.41	$32.41	$32.41	9,231
2019-06-12	$32.67	$32.67	$32.67	$32.67	$32.67	1,485
2019-06-11	$32.43	$32.43	$32.43	$32.43	$32.43	0
2019-06-10	$32.43	$32.43	$32.43	$32.43	$32.43	1,483
2019-06-07	$32.34	$32.34	$32.34	$32.34	$32.34	45,785
2019-06-06	$32.00	$32.00	$32.00	$32.00	$32.00	0
2019-06-05	$32.00	$32.00	$32.00	$32.00	$32.00	0
2019-06-04	$32.00	$32.00	$32.00	$32.00	$32.00	638
2019-06-03	$31.91	$31.91	$31.91	$31.91	$31.91	10,859
2019-05-31	$31.91	$31.91	$31.91	$31.91	$31.91	6,096
2019-05-30	$31.91	$31.91	$31.91	$31.91	$31.91	601
2019-05-29	$31.09	$31.09	$31.09	$31.09	$31.09	0
2019-05-28	$31.09	$31.09	$31.09	$31.09	$31.09	217
2019-05-24	$31.42	$31.49	$31.42	$31.49	$31.49	9,070
2019-05-23	$31.80	$31.80	$31.80	$31.80	$31.80	0
2019-05-22	$31.80	$31.80	$31.80	$31.80	$31.80	0
2019-05-21	$31.80	$31.80	$31.80	$31.80	$31.80	0
2019-05-20	$31.80	$31.80	$31.80	$31.80	$31.80	0
2019-05-17	$31.62	$31.80	$31.62	$31.80	$31.80	568
2019-05-16	$32.33	$32.33	$32.33	$32.33	$32.33	25
2019-05-15	$32.33	$32.33	$32.33	$32.33	$32.33	0
2019-05-14	$32.33	$32.33	$32.33	$32.33	$32.33	0
2019-05-13	$32.33	$32.33	$32.33	$32.33	$32.33	50
2019-05-10	$32.33	$32.33	$32.33	$32.33	$32.33	0
2019-05-09	$32.33	$32.33	$32.33	$32.33	$32.33	1,498
2019-05-08	$32.90	$32.90	$32.90	$32.90	$32.90	0
2019-05-07	$32.90	$32.90	$32.90	$32.90	$32.90	2,464
2019-05-06	$33.68	$33.90	$33.68	$33.90	$33.90	14,772
2019-05-03	$34.64	$34.64	$34.64	$34.64	$34.64	3,828
2019-05-02	$34.30	$34.30	$34.25	$34.25	$34.25	11,852
2019-05-01	$34.46	$34.46	$34.46	$34.46	$34.46	0
2019-04-30	$34.46	$34.46	$34.46	$34.46	$34.46	0
2019-04-29	$34.46	$34.46	$34.46	$34.46	$34.46	250
2019-04-26	$34.38	$34.38	$34.38	$34.38	$34.38	480
2019-04-25	$34.43	$34.43	$34.43	$34.43	$34.43	255
2019-04-24	$34.43	$34.43	$34.40	$34.43	$34.43	11,561
2019-04-23	$34.85	$34.85	$34.85	$34.85	$34.85	0
2019-04-22	$34.85	$34.85	$34.85	$34.85	$34.85	39
2019-04-18	$34.85	$34.85	$34.85	$34.85	$34.85	1,152
2019-04-17	$34.94	$34.94	$34.94	$34.94	$34.94	625
2019-04-16	$34.79	$34.81	$34.79	$34.81	$34.81	292
2019-04-15	$34.49	$34.49	$34.49	$34.49	$34.49	0
2019-04-12	$34.49	$34.49	$34.49	$34.49	$34.49	166
2019-04-11	$34.49	$34.49	$34.49	$34.49	$34.49	515
2019-04-10	$34.49	$34.49	$34.49	$34.49	$34.49	0
2019-04-09	$34.49	$34.49	$34.49	$34.49	$34.49	262
2019-04-08	$34.49	$34.49	$34.49	$34.49	$34.49	795
2019-04-05	$33.73	$33.73	$33.73	$33.73	$33.73	64
2019-04-04	$33.73	$33.73	$33.73	$33.73	$33.73	0
2019-04-03	$33.73	$33.73	$33.73	$33.73	$33.73	5,500
2019-04-02	$33.73	$33.73	$33.73	$33.73	$33.73	0
2019-04-01	$33.73	$33.73	$33.73	$33.73	$33.73	0
2019-03-29	$33.61	$33.73	$33.61	$33.73	$33.73	904
2019-03-28	$33.03	$33.12	$32.95	$32.95	$32.95	43,772
2019-03-27	$34.09	$34.09	$34.09	$34.09	$34.09	0
2019-03-26	$34.09	$34.09	$34.09	$34.09	$34.09	1,811
2019-03-25	$34.09	$34.09	$34.09	$34.09	$34.09	5
2019-03-22	$34.09	$34.09	$34.09	$34.09	$34.09	0
2019-03-21	$34.09	$34.09	$34.09	$34.09	$34.09	0
2019-03-20	$34.09	$34.09	$34.09	$34.09	$34.09	0
2019-03-19	$34.09	$34.09	$34.09	$34.09	$34.09	44
2019-03-18	$34.09	$34.09	$34.09	$34.09	$34.09	660
2019-03-15	$33.96	$33.96	$33.96	$33.96	$33.96	180
2019-03-14	$33.39	$33.39	$33.39	$33.39	$33.39	0
2019-03-13	$33.39	$33.39	$33.39	$33.39	$33.39	3,035
2019-03-12	$33.39	$33.39	$33.39	$33.39	$33.39	4,451
2019-03-11	$32.92	$32.92	$32.92	$32.92	$32.92	2,652
2019-03-08	$32.92	$32.92	$32.92	$32.92	$32.92	0
2019-03-07	$32.92	$32.92	$32.92	$32.92	$32.92	45,200
2019-03-06	$32.92	$32.92	$32.92	$32.92	$32.92	712
2019-03-05	$32.92	$32.92	$32.92	$32.92	$32.92	0
2019-03-04	$33.45	$33.45	$32.92	$32.92	$32.92	3,272
2019-03-01	$33.49	$33.49	$33.49	$33.49	$33.49	4,800
2019-02-28	$33.28	$33.49	$33.28	$33.49	$33.49	420
2019-02-27	$33.95	$33.95	$33.95	$33.95	$33.95	1,200
2019-02-26	$33.92	$33.95	$33.92	$33.95	$33.95	1,645
2019-02-21	$33.29	$33.29	$33.29	$33.29	$33.29	650
2019-02-20	$33.29	$33.29	$33.29	$33.29	$33.29	500
2019-02-19	$33.29	$33.29	$33.29	$33.29	$33.29	451
2019-02-15	$33.20	$33.20	$33.20	$33.20	$33.20	0
2019-02-14	$33.20	$33.20	$33.20	$33.20	$33.20	0
2019-02-13	$33.20	$33.20	$33.20	$33.20	$33.20	0
2019-02-12	$33.20	$33.20	$33.20	$33.20	$33.20	0
2019-02-11	$33.20	$33.20	$33.20	$33.20	$33.20	0
2019-02-08	$33.20	$33.20	$33.20	$33.20	$33.20	4,742
2019-02-07	$33.09	$33.20	$33.09	$33.20	$33.20	2,704
2019-02-06	$33.66	$33.66	$33.66	$33.66	$33.66	0
2019-02-05	$33.66	$33.66	$33.66	$33.66	$33.66	0
2019-02-04	$33.66	$33.66	$33.66	$33.66	$33.66	0
2019-02-01	$33.66	$33.66	$33.66	$33.66	$33.66	0
2019-01-31	$33.66	$33.66	$33.66	$33.66	$33.66	3,785
2019-01-30	$33.19	$33.19	$33.19	$33.19	$33.19	169
2019-01-29	$32.77	$32.77	$32.77	$32.77	$32.77	2,700
2019-01-28	$32.60	$32.95	$32.60	$32.95	$32.95	1,555
2019-01-25	$32.78	$32.78	$32.71	$32.76	$32.76	6,473
2019-01-24	$30.62	$30.62	$30.62	$30.62	$30.62	171
2019-01-23	$31.92	$31.92	$31.92	$31.92	$31.92	0
2019-01-18	$31.92	$31.92	$31.92	$31.92	$31.92	160
2019-01-17	$31.92	$31.92	$31.92	$31.92	$31.92	156
2019-01-16	$32.32	$32.32	$32.04	$32.04	$32.04	2,370
2019-01-15	$31.56	$31.56	$31.56	$31.56	$31.56	0
2019-01-14	$31.56	$31.56	$31.56	$31.56	$31.56	144
2019-01-11	$31.80	$31.90	$31.79	$31.90	$31.90	2,945
2019-01-10	$31.83	$31.83	$31.83	$31.83	$31.83	0
2019-01-09	$31.83	$31.83	$31.83	$31.83	$31.83	347
2019-01-08	$31.34	$31.34	$31.07	$31.07	$31.07	3,179
2019-01-07	$31.06	$31.30	$31.06	$31.30	$31.30	755
2019-01-04	$30.78	$30.78	$30.78	$30.78	$30.78	95
2019-01-03	$30.78	$30.78	$30.78	$30.78	$30.78	0
2019-01-02	$30.78	$30.78	$30.78	$30.78	$30.78	500
2018-12-28	$30.78	$30.78	$30.78	$30.78	$30.78	5,007
2018-12-27	$30.40	$30.40	$30.40	$30.40	$30.40	11,485
2018-12-26	$30.40	$30.40	$30.40	$30.40	$30.40	0
2018-12-24	$30.40	$30.40	$30.40	$30.40	$30.40	329
2018-12-21	$30.40	$30.40	$30.40	$30.40	$30.40	38
2018-12-20	$30.67	$30.67	$30.40	$30.40	$30.40	25,265
2018-12-19	$30.76	$30.76	$30.76	$30.76	$30.76	5,800
2018-12-18	$31.15	$31.15	$31.15	$31.15	$31.15	1,425
2018-12-17	$30.56	$31.15	$30.56	$31.15	$31.15	10,623
2018-12-14	$30.72	$30.72	$30.72	$30.72	$30.72	3,600
2018-12-13	$30.50	$30.50	$30.50	$30.50	$30.50	0
2018-12-12	$30.50	$30.50	$30.50	$30.50	$30.50	318
2018-12-11	$30.50	$30.50	$30.50	$30.50	$30.50	13,343
2018-12-10	$31.44	$31.44	$31.44	$31.44	$31.44	0
2018-12-07	$31.44	$31.44	$31.44	$31.44	$31.44	2,150
2018-12-06	$31.44	$31.44	$31.44	$31.44	$31.44	2,830
2018-12-04	$31.44	$31.44	$31.44	$31.44	$31.44	0
2018-12-03	$31.44	$31.44	$31.44	$31.44	$31.44	409
2018-11-30	$31.44	$31.44	$31.44	$31.44	$31.44	1,204
2018-11-29	$31.23	$31.23	$31.23	$31.23	$31.23	0
2018-11-28	$31.22	$31.23	$31.22	$31.23	$31.23	1,466
2018-11-27	$31.10	$31.10	$31.10	$31.10	$31.10	209
2018-11-26	$31.10	$31.10	$31.10	$31.10	$31.10	252
2018-11-21	$30.60	$30.60	$30.60	$30.60	$30.60	0
2018-11-20	$30.24	$30.60	$30.24	$30.60	$30.60	1,178
2018-11-19	$30.97	$30.97	$30.97	$30.97	$30.97	0
2018-11-16	$30.97	$30.97	$30.97	$30.97	$30.97	0
2018-11-15	$30.97	$30.97	$30.97	$30.97	$30.97	0
2018-11-14	$30.97	$30.97	$30.97	$30.97	$30.97	4,080
2018-11-13	$30.90	$30.90	$30.90	$30.90	$30.90	208
2018-11-12	$30.86	$30.86	$30.86	$30.86	$30.86	0
2018-11-09	$30.86	$30.86	$30.86	$30.86	$30.86	600
2018-11-08	$31.88	$31.88	$31.88	$31.88	$31.88	0
2018-11-07	$31.88	$31.88	$31.88	$31.88	$31.88	209
2018-11-06	$31.33	$31.33	$31.33	$31.33	$31.33	55,746
2018-11-05	$31.70	$31.70	$31.70	$31.70	$31.70	57
2018-11-02	$31.64	$31.70	$31.64	$31.70	$31.70	2,478
2018-11-01	$29.52	$29.52	$29.52	$29.52	$29.52	77
2018-10-31	$29.52	$29.52	$29.52	$29.52	$29.52	0
2018-10-30	$29.52	$29.52	$29.52	$29.52	$29.52	340
2018-10-29	$29.65	$29.65	$29.25	$29.52	$29.52	26,192
2018-10-26	$29.76	$29.76	$29.76	$29.76	$29.76	4,235
2018-10-25	$29.81	$29.81	$29.81	$29.81	$29.81	4,466
2018-10-24	$30.24	$30.24	$30.20	$30.20	$30.20	2,455
2018-10-23	$30.50	$30.50	$30.50	$30.50	$30.50	124
2018-10-22	$31.22	$31.22	$31.22	$31.22	$31.22	755
2018-10-19	$31.22	$31.22	$31.22	$31.22	$31.22	1,031
2018-10-18	$30.92	$30.92	$30.92	$30.92	$30.92	775
2018-10-17	$30.95	$30.95	$30.92	$30.92	$30.92	10,109
2018-10-16	$31.45	$31.45	$31.45	$31.45	$31.45	18,763
2018-10-15	$31.09	$31.09	$31.09	$31.09	$31.09	0
2018-10-12	$31.09	$31.09	$31.09	$31.09	$31.09	650
2018-10-11	$30.08	$30.08	$30.08	$30.08	$30.08	331
2018-10-10	$30.68	$30.68	$30.68	$30.68	$30.68	7,800
2018-10-09	$31.45	$31.45	$31.45	$31.45	$31.45	0
2018-10-08	$31.45	$31.45	$31.45	$31.45	$31.45	0
2018-10-05	$31.45	$31.45	$31.45	$31.45	$31.45	4,100
2018-10-04	$31.98	$31.98	$31.98	$31.98	$31.98	156
2018-10-03	$33.00	$33.00	$33.00	$33.00	$33.00	23
2018-10-02	$33.00	$33.00	$33.00	$33.00	$33.00	0
2018-10-01	$33.00	$33.00	$33.00	$33.00	$33.00	4,130
2018-09-28	$33.00	$33.00	$33.00	$33.00	$33.00	1,356
2018-09-27	$33.37	$33.37	$33.10	$33.10	$33.10	4,251
2018-09-26	$32.40	$32.40	$32.40	$32.40	$32.40	36
2018-09-25	$32.40	$32.40	$32.40	$32.40	$32.40	0
2018-09-24	$32.40	$32.40	$32.40	$32.40	$32.40	2,000
2018-09-21	$32.40	$32.40	$32.40	$32.40	$32.40	0
2018-09-20	$32.40	$32.40	$32.40	$32.40	$32.40	0
2018-09-19	$32.40	$32.40	$32.40	$32.40	$32.40	6,350
2018-09-18	$32.40	$32.40	$32.40	$32.40	$32.40	0
2018-09-17	$32.40	$32.40	$32.40	$32.40	$32.40	71
2018-09-14	$32.40	$32.40	$32.40	$32.40	$32.40	657
2018-09-13	$32.45	$32.45	$32.23	$32.23	$32.23	38,200
2018-09-12	$31.79	$31.79	$31.79	$31.79	$31.79	0
2018-09-11	$31.79	$31.79	$31.79	$31.79	$31.79	86
2018-09-10	$31.79	$31.79	$31.79	$31.79	$31.79	500
2018-09-07	$33.27	$33.27	$33.27	$33.27	$33.27	0
2018-09-06	$33.27	$33.27	$33.27	$33.27	$33.27	129
2018-09-05	$33.27	$33.27	$33.27	$33.27	$33.27	0
2018-09-04	$33.27	$33.27	$33.27	$33.27	$33.27	0
2018-08-31	$33.27	$33.27	$33.27	$33.27	$33.27	858
2018-08-30	$33.27	$33.27	$33.27	$33.27	$33.27	400
2018-08-29	$33.80	$33.80	$33.80	$33.80	$33.80	6,120
2018-08-28	$33.80	$33.80	$33.80	$33.80	$33.80	400
2018-08-27	$33.13	$33.13	$33.13	$33.13	$33.13	0
2018-08-24	$33.13	$33.13	$33.13	$33.13	$33.13	370
2018-08-23	$33.13	$33.13	$33.13	$33.13	$33.13	1,500
2018-08-22	$33.08	$33.08	$33.08	$33.08	$33.08	0
2018-08-21	$33.08	$33.08	$33.08	$33.08	$33.08	200
2018-08-20	$32.07	$32.07	$32.07	$32.07	$32.07	0
2018-08-17	$32.07	$32.07	$32.07	$32.07	$32.07	1,191
2018-08-16	$34.00	$34.00	$34.00	$34.00	$34.00	0
2018-08-15	$34.00	$34.00	$34.00	$34.00	$34.00	0
2018-08-14	$34.00	$34.00	$34.00	$34.00	$34.00	15,000
2018-08-13	$34.00	$34.00	$34.00	$34.00	$34.00	5,785
2018-08-10	$34.00	$34.00	$34.00	$34.00	$34.00	32
2018-08-09	$34.00	$34.00	$34.00	$34.00	$34.00	1,300
2018-08-08	$34.00	$34.00	$34.00	$34.00	$34.00	500
2018-08-07	$33.65	$33.65	$33.65	$33.65	$33.65	0
2018-08-06	$33.53	$33.65	$33.53	$33.65	$33.65	8,821
2018-08-03	$33.75	$33.75	$33.75	$33.75	$33.75	0
2018-08-02	$33.56	$33.75	$33.55	$33.75	$33.75	11,960
2018-08-01	$34.27	$34.27	$34.27	$34.27	$34.27	101
2018-07-31	$33.96	$33.96	$33.94	$33.94	$33.94	5,356
2018-07-30	$34.40	$34.40	$34.40	$34.40	$34.40	4,091
2018-07-27	$34.46	$34.53	$34.40	$34.40	$34.40	2,875
2018-07-26	$33.28	$33.28	$33.28	$33.28	$33.28	200
2018-07-25	$33.28	$33.28	$33.28	$33.28	$33.28	0
2018-07-24	$33.28	$33.28	$33.28	$33.28	$33.28	1,613
2018-07-23	$33.28	$33.28	$33.28	$33.28	$33.28	73
2018-07-20	$33.28	$33.28	$33.28	$33.28	$33.28	0
2018-07-19	$33.28	$33.28	$33.28	$33.28	$33.28	200
2018-07-18	$33.39	$33.39	$33.39	$33.39	$33.39	13,155
2018-07-17	$33.39	$33.39	$33.39	$33.39	$33.39	0
2018-07-16	$33.39	$33.39	$33.39	$33.39	$33.39	200
2018-07-13	$33.39	$33.39	$33.39	$33.39	$33.39	0
2018-07-12	$33.39	$33.39	$33.39	$33.39	$33.39	400
2018-07-11	$33.24	$33.24	$33.24	$33.24	$33.24	635
2018-07-10	$32.82	$32.82	$32.82	$32.82	$32.82	0
2018-07-09	$32.82	$32.82	$32.82	$32.82	$32.82	0
2018-07-06	$32.82	$32.82	$32.82	$32.82	$32.82	658
2018-07-05	$33.13	$33.13	$33.13	$33.13	$33.13	1,206
2018-07-03	$33.13	$33.13	$33.13	$33.13	$33.13	0
2018-07-02	$33.13	$33.13	$33.13	$33.13	$33.13	2,200
2018-06-29	$33.22	$33.22	$33.22	$33.22	$33.22	18,021
2018-06-28	$33.22	$33.22	$33.22	$33.22	$33.22	0
2018-06-27	$33.20	$33.22	$33.20	$33.22	$33.22	819
2018-06-26	$33.51	$33.51	$33.51	$33.51	$33.51	0
2018-06-25	$33.51	$33.51	$33.51	$33.51	$33.51	100
2018-06-22	$33.56	$33.56	$33.56	$33.56	$33.56	279
2018-06-21	$33.69	$33.69	$33.69	$33.69	$33.69	110
2018-06-20	$35.60	$35.60	$35.60	$35.60	$35.60	0
2018-06-19	$35.60	$35.60	$35.60	$35.60	$35.60	88
2018-06-18	$35.60	$35.60	$35.60	$35.60	$35.60	0
2018-06-15	$35.60	$35.60	$35.60	$35.60	$35.60	0
2018-06-14	$35.60	$35.60	$35.60	$35.60	$35.60	0
2018-06-13	$35.60	$35.60	$35.60	$35.60	$35.60	0
2018-06-12	$35.60	$35.60	$35.60	$35.60	$35.60	4,183
2018-06-11	$35.55	$35.55	$35.55	$35.55	$35.55	19,648
2018-06-08	$35.27	$35.27	$35.27	$35.27	$35.27	8,785
2018-06-07	$35.89	$35.89	$35.89	$35.89	$35.89	14,428
2018-06-06	$35.66	$35.66	$35.66	$35.66	$35.66	10,541
2018-06-05	$35.65	$35.65	$35.65	$35.65	$35.65	1,262
2018-06-04	$35.65	$35.65	$35.65	$35.65	$35.65	400
2018-06-01	$34.73	$34.73	$34.73	$34.73	$34.73	0
2018-05-31	$34.73	$34.73	$34.73	$34.73	$34.73	4,551
2018-05-30	$34.73	$34.73	$34.73	$34.73	$34.73	11,532
2018-05-29	$34.93	$35.04	$34.93	$35.04	$35.04	2,701
2018-05-25	$35.55	$35.55	$35.54	$35.54	$35.54	377
2018-05-24	$35.04	$35.04	$35.04	$35.04	$35.04	391
2018-05-23	$35.70	$35.70	$35.70	$35.70	$35.70	88,042
2018-05-22	$35.70	$35.70	$35.70	$35.70	$35.70	44
2018-05-21	$35.70	$35.70	$35.70	$35.70	$35.70	0
2018-05-18	$35.70	$35.70	$35.70	$35.70	$35.70	3,500
2018-05-17	$35.70	$35.70	$35.70	$35.70	$35.70	17,500
2018-05-16	$35.94	$35.94	$35.94	$35.94	$35.94	6,729
2018-05-15	$35.94	$35.94	$35.94	$35.94	$35.94	200
2018-05-14	$36.60	$36.60	$36.60	$36.60	$36.60	1,476
2018-05-11	$36.43	$36.43	$36.43	$36.43	$36.43	179
2018-05-10	$35.68	$35.68	$35.68	$35.68	$35.68	0
2018-05-09	$35.68	$35.68	$35.68	$35.68	$35.68	300
2018-05-08	$35.72	$35.72	$35.72	$35.72	$35.72	1,747
2018-05-07	$35.72	$35.72	$35.72	$35.72	$35.72	100
2018-05-04	$35.06	$35.06	$35.06	$35.06	$35.06	0
2018-05-03	$35.06	$35.06	$35.06	$35.06	$35.06	6,600
2018-05-02	$36.36	$36.36	$36.36	$36.36	$36.36	342
2018-05-01	$36.36	$36.36	$36.36	$36.36	$36.36	14,840
2018-04-30	$36.36	$36.36	$36.36	$36.36	$36.36	100
2018-04-27	$36.27	$36.27	$36.27	$36.27	$36.27	5,100
2018-04-26	$36.27	$36.27	$36.27	$36.27	$36.27	2,500
2018-04-25	$36.27	$36.27	$36.27	$36.27	$36.27	5,446
2018-04-24	$36.27	$36.27	$36.27	$36.27	$36.27	2,700
2018-04-23	$36.08	$36.08	$36.08	$36.08	$36.08	4,630
2018-04-20	$36.85	$36.85	$36.85	$36.85	$36.85	1,580
2018-04-19	$36.85	$36.85	$36.85	$36.85	$36.85	16,266
2018-04-18	$36.30	$36.30	$36.30	$36.30	$36.30	0
2018-04-17	$36.30	$36.30	$36.30	$36.30	$36.30	0
2018-04-16	$36.30	$36.30	$36.30	$36.30	$36.30	13,837
2018-04-13	$36.30	$36.30	$36.30	$36.30	$36.30	129
2018-04-12	$36.69	$36.69	$36.69	$36.69	$36.69	26,000
2018-04-11	$36.69	$36.69	$36.69	$36.69	$36.69	750
2018-04-10	$36.69	$36.69	$36.69	$36.69	$36.69	100
2018-04-09	$36.15	$36.15	$36.15	$36.15	$36.15	3,000
2018-04-06	$36.15	$36.15	$36.15	$36.15	$36.15	2,561
2018-04-05	$36.15	$36.15	$36.15	$36.15	$36.15	0
2018-04-04	$36.15	$36.15	$36.15	$36.15	$36.15	13,600
2018-04-03	$36.71	$36.71	$36.61	$36.61	$36.61	15,746
2018-04-02	$36.85	$36.85	$36.85	$36.85	$36.85	9
2018-03-29	$36.85	$36.85	$36.85	$36.85	$36.85	0
2018-03-28	$36.85	$36.85	$36.85	$36.85	$36.85	67
2018-03-27	$36.85	$36.85	$36.85	$36.85	$36.85	0
2018-03-26	$36.91	$36.94	$36.85	$36.85	$36.85	16,194
2018-03-23	$36.60	$36.80	$36.60	$36.80	$36.80	5,822
2018-03-22	$37.77	$37.77	$37.77	$37.77	$37.77	0
2018-03-21	$37.77	$37.77	$37.77	$37.77	$37.77	26,700
2018-03-20	$37.84	$37.89	$37.84	$37.89	$37.89	462
2018-03-19	$37.68	$37.68	$37.68	$37.68	$37.68	1,608
2018-03-16	$37.95	$37.95	$37.95	$37.95	$37.95	92
2018-03-15	$37.95	$37.95	$37.95	$37.95	$37.95	598
2018-03-14	$38.12	$38.12	$37.95	$37.95	$37.95	2,922
2018-03-13	$38.20	$38.20	$38.20	$38.20	$38.20	424
2018-03-12	$37.39	$37.39	$37.39	$37.39	$37.39	0
2018-03-09	$37.39	$37.39	$37.39	$37.39	$37.39	2,061
2018-03-08	$37.39	$37.39	$37.39	$37.39	$37.39	18,873
2018-03-07	$36.95	$36.95	$36.95	$36.95	$36.95	2,500
2018-03-06	$36.95	$36.95	$36.95	$36.95	$36.95	0
2018-03-05	$36.95	$36.95	$36.95	$36.95	$36.95	0
2018-03-02	$36.39	$36.95	$36.39	$36.95	$36.95	7,720
2018-03-01	$37.12	$37.12	$37.12	$37.12	$37.12	2,652
2018-02-28	$36.95	$36.95	$36.95	$36.95	$36.95	1,075
2018-02-27	$37.64	$37.64	$37.64	$37.64	$37.64	0
2018-02-26	$37.64	$37.64	$37.64	$37.64	$37.64	0
2018-02-23	$37.64	$37.64	$37.64	$37.64	$37.64	10,500
2018-02-22	$37.64	$37.64	$37.64	$37.64	$37.64	50
2018-02-21	$37.64	$37.64	$37.64	$37.64	$37.64	0
2018-02-20	$37.34	$37.64	$37.34	$37.64	$37.64	4,155
2018-02-16	$38.45	$38.65	$38.45	$38.65	$38.65	17,478
2018-02-15	$38.13	$38.13	$37.73	$37.76	$37.76	1,840
2018-02-14	$36.90	$36.90	$36.90	$36.90	$36.90	2,508
2018-02-13	$36.27	$36.27	$36.27	$36.27	$36.27	6,313
2018-02-12	$36.17	$36.27	$35.70	$36.27	$36.27	13,553
2018-02-09	$35.90	$35.90	$35.90	$35.90	$35.90	37,829
2018-02-08	$37.02	$37.02	$37.02	$37.02	$37.02	16,600
2018-02-07	$37.02	$37.02	$37.02	$37.02	$37.02	1,100
2018-02-06	$37.78	$37.78	$37.78	$37.78	$37.78	7,027
2018-02-05	$37.78	$37.78	$37.78	$37.78	$37.78	8,400
2018-02-02	$38.62	$38.62	$38.62	$38.62	$38.62	15
2018-02-01	$38.75	$38.75	$38.62	$38.62	$38.62	16,866
2018-01-31	$39.12	$39.12	$39.12	$39.12	$39.12	8,890
2018-01-30	$38.35	$38.35	$38.35	$38.35	$38.35	505
2018-01-29	$39.65	$39.65	$39.65	$39.65	$39.65	0
2018-01-26	$39.80	$39.80	$39.65	$39.65	$39.65	4,035
2018-01-25	$39.70	$39.70	$39.70	$39.70	$39.70	15,300
2018-01-24	$39.70	$39.70	$39.70	$39.70	$39.70	776
2018-01-23	$38.70	$38.70	$38.70	$38.70	$38.70	0
2018-01-22	$38.70	$38.70	$38.70	$38.70	$38.70	7,800
2018-01-19	$38.54	$38.70	$38.54	$38.70	$38.70	12,562
2018-01-18	$37.79	$37.79	$37.79	$37.79	$37.79	11,172
2018-01-17	$37.79	$37.79	$37.79	$37.79	$37.79	4,716
2018-01-16	$37.79	$37.79	$37.79	$37.79	$37.79	102
2018-01-12	$37.98	$37.98	$37.98	$37.98	$37.98	2,719
2018-01-11	$36.67	$36.67	$36.67	$36.67	$36.67	98
2018-01-10	$36.67	$36.67	$36.67	$36.67	$36.67	0
2018-01-09	$36.67	$36.67	$36.67	$36.67	$36.67	77
2018-01-08	$36.67	$36.67	$36.67	$36.67	$36.67	0
2018-01-05	$36.67	$36.67	$36.67	$36.67	$36.67	6
2018-01-04	$36.67	$36.67	$36.67	$36.67	$36.67	0
2018-01-03	$36.67	$36.67	$36.67	$36.67	$36.67	709
2018-01-02	$36.16	$36.16	$36.16	$36.16	$36.16	0
2017-12-29	$36.16	$36.16	$36.16	$36.16	$36.16	0
2017-12-28	$36.18	$36.18	$36.16	$36.16	$36.16	6,310
2017-12-27	$35.92	$35.92	$35.92	$35.92	$35.92	30,375
2017-12-26	$35.62	$35.62	$35.62	$35.62	$35.62	0
2017-12-22	$35.62	$35.62	$35.62	$35.62	$35.62	0
2017-12-21	$34.81	$35.62	$34.81	$35.62	$35.62	895
2017-12-20	$34.91	$34.91	$34.91	$34.91	$34.91	22
2017-12-19	$34.91	$34.91	$34.91	$34.91	$34.91	0
2017-12-18	$34.91	$34.91	$34.91	$34.91	$34.91	0
2017-12-15	$34.91	$34.91	$34.91	$34.91	$34.91	0
2017-12-14	$35.18	$35.18	$34.91	$34.91	$34.91	5,209
2017-12-13	$34.86	$34.86	$34.86	$34.86	$34.86	0
2017-12-12	$34.86	$34.86	$34.86	$34.86	$34.86	0
2017-12-11	$34.86	$34.86	$34.86	$34.86	$34.86	81
2017-12-08	$34.86	$34.86	$34.86	$34.86	$34.86	0
2017-12-07	$34.86	$34.86	$34.86	$34.86	$34.86	10
2017-12-06	$34.86	$34.86	$34.86	$34.86	$34.86	402
2017-12-05	$34.86	$34.86	$34.86	$34.86	$34.86	0
2017-12-04	$34.75	$34.86	$34.75	$34.86	$34.86	634
2017-12-01	$34.54	$34.54	$34.54	$34.54	$34.54	0
2017-11-30	$34.54	$34.54	$34.54	$34.54	$34.54	405
2017-11-29	$35.98	$35.98	$35.98	$35.98	$35.98	0
2017-11-28	$35.98	$35.98	$35.98	$35.98	$35.98	0
2017-11-27	$35.98	$35.98	$35.98	$35.98	$35.98	0
2017-11-24	$35.98	$35.98	$35.98	$35.98	$35.98	0
2017-11-22	$36.12	$36.12	$35.98	$35.98	$35.98	724
2017-11-21	$35.10	$35.10	$35.10	$35.10	$35.10	0
2017-11-20	$35.10	$35.10	$35.10	$35.10	$35.10	19,847
2017-11-17	$35.23	$35.23	$35.23	$35.23	$35.23	2,800
2017-11-16	$35.23	$35.23	$35.23	$35.23	$35.23	431
2017-11-15	$34.55	$34.64	$34.55	$34.64	$34.64	4,536
2017-11-14	$34.89	$34.89	$34.89	$34.89	$34.89	568
2017-11-13	$35.08	$35.08	$35.08	$35.08	$35.08	0
2017-11-10	$35.08	$35.08	$35.08	$35.08	$35.08	0
2017-11-09	$35.08	$35.08	$35.08	$35.08	$35.08	0
2017-11-08	$35.08	$35.08	$35.08	$35.08	$35.08	0
2017-11-07	$35.08	$35.08	$35.08	$35.08	$35.08	124
2017-11-06	$35.14	$35.14	$35.14	$35.14	$35.14	3,769
2017-11-03	$34.85	$34.85	$34.85	$34.85	$34.85	1,000
2017-11-02	$34.72	$34.72	$34.72	$34.72	$34.72	2,800
2017-11-01	$34.72	$34.72	$34.72	$34.72	$34.72	0
2017-10-31	$34.72	$34.72	$34.72	$34.72	$34.72	0
2017-10-30	$34.72	$34.72	$34.72	$34.72	$34.72	850
2017-10-27	$34.78	$34.78	$34.78	$34.78	$34.78	148
2017-10-26	$34.74	$34.74	$34.74	$34.74	$34.74	3,829
2017-10-25	$35.25	$35.25	$35.25	$35.25	$35.25	0
2017-10-24	$35.25	$35.25	$35.25	$35.25	$35.25	14,300
2017-10-23	$35.25	$35.25	$35.25	$35.25	$35.25	0
2017-10-20	$35.25	$35.25	$35.25	$35.25	$35.25	2
2017-10-19	$35.25	$35.25	$35.25	$35.25	$35.25	0
2017-10-18	$35.25	$35.25	$35.25	$35.25	$35.25	28
2017-10-17	$35.25	$35.25	$35.25	$35.25	$35.25	1,200
2017-10-16	$35.25	$35.25	$35.25	$35.25	$35.25	32,541
2017-10-13	$33.97	$33.97	$33.97	$33.97	$33.97	0
2017-10-12	$33.97	$33.97	$33.97	$33.97	$33.97	0
2017-10-11	$33.97	$33.97	$33.97	$33.97	$33.97	3,200
2017-10-10	$33.97	$33.97	$33.97	$33.97	$33.97	325
2017-10-09	$34.23	$34.23	$34.23	$34.23	$34.23	1,650
2017-10-06	$33.95	$33.95	$33.95	$33.95	$33.95	0
2017-10-05	$34.74	$34.74	$33.95	$33.95	$33.95	389
2017-10-04	$33.73	$33.73	$33.73	$33.73	$33.73	245
2017-10-03	$34.17	$34.17	$34.17	$34.17	$34.17	2,374
2017-10-02	$33.75	$33.75	$33.75	$33.75	$33.75	0
2017-09-29	$33.50	$33.75	$33.50	$33.75	$33.75	2,664
2017-09-28	$34.81	$34.81	$34.81	$34.81	$34.81	0
2017-09-27	$34.81	$34.81	$34.81	$34.81	$34.81	0
2017-09-26	$34.81	$34.81	$34.81	$34.81	$34.81	0
2017-09-25	$34.81	$34.81	$34.81	$34.81	$34.81	6,680
2017-09-22	$34.81	$34.81	$34.81	$34.81	$34.81	0
2017-09-21	$34.81	$34.81	$34.81	$34.81	$34.81	0
2017-09-20	$34.81	$34.81	$34.81	$34.81	$34.81	150
2017-09-19	$34.41	$34.41	$34.41	$34.41	$34.41	2,430
2017-09-18	$34.14	$34.14	$34.14	$34.14	$34.14	0
2017-09-15	$34.14	$34.14	$34.14	$34.14	$34.14	400
2017-09-14	$34.14	$34.14	$34.14	$34.14	$34.14	3
2017-09-13	$34.14	$34.14	$34.14	$34.14	$34.14	0
2017-09-12	$34.14	$34.14	$34.14	$34.14	$34.14	0
2017-09-11	$34.14	$34.14	$34.14	$34.14	$34.14	13
2017-09-08	$34.14	$34.14	$34.14	$34.14	$34.14	0
2017-09-07	$34.14	$34.14	$34.14	$34.14	$34.14	200
2017-09-06	$34.00	$34.00	$34.00	$34.00	$34.00	318
2017-09-05	$33.40	$33.40	$33.40	$33.40	$33.40	0
2017-09-01	$33.40	$33.40	$33.40	$33.40	$33.40	20,590
2017-08-31	$33.90	$33.90	$33.90	$33.90	$33.90	3,617
2017-08-30	$33.79	$33.79	$33.79	$33.79	$33.79	0
2017-08-29	$33.79	$33.79	$33.79	$33.79	$33.79	431
2017-08-28	$33.79	$33.79	$33.79	$33.79	$33.79	0
2017-08-25	$33.79	$33.79	$33.79	$33.79	$33.79	2,096
2017-08-24	$33.50	$33.50	$33.50	$33.50	$33.50	214
2017-08-23	$32.60	$32.60	$32.60	$32.60	$32.60	0
2017-08-22	$32.60	$32.60	$32.60	$32.60	$32.60	0
2017-08-21	$32.60	$32.60	$32.60	$32.60	$32.60	1,700
2017-08-18	$32.60	$32.60	$32.60	$32.60	$32.60	13,093
2017-08-17	$33.25	$33.25	$33.25	$33.25	$33.25	150
2017-08-16	$32.55	$32.55	$32.55	$32.55	$32.55	0
2017-08-15	$32.55	$32.55	$32.55	$32.55	$32.55	0
2017-08-14	$32.55	$32.55	$32.55	$32.55	$32.55	127
2017-08-11	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-08-10	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-08-09	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-08-08	$33.06	$33.06	$33.06	$33.06	$33.06	2,289
2017-08-07	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-08-04	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-08-03	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-08-02	$33.06	$33.06	$33.06	$33.06	$33.06	181
2017-08-01	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-07-31	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-07-28	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-07-27	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-07-26	$33.06	$33.06	$33.06	$33.06	$33.06	7,825
2017-07-25	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-07-24	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-07-21	$33.06	$33.06	$33.06	$33.06	$33.06	12
2017-07-20	$33.06	$33.06	$33.06	$33.06	$33.06	100
2017-07-19	$33.06	$33.06	$33.06	$33.06	$33.06	3,024
2017-07-18	$33.06	$33.06	$33.06	$33.06	$33.06	0
2017-07-17	$32.12	$33.06	$32.12	$33.06	$33.06	806
2017-07-14	$31.55	$31.55	$31.55	$31.55	$31.55	0
2017-07-13	$31.55	$31.55	$31.55	$31.55	$31.55	0
2017-07-12	$31.55	$31.55	$31.55	$31.55	$31.55	108
2017-07-11	$31.49	$31.49	$31.49	$31.49	$31.49	500
2017-07-10	$31.49	$31.49	$31.49	$31.49	$31.49	0
2017-07-07	$31.49	$31.49	$31.49	$31.49	$31.49	0
2017-07-06	$31.49	$31.49	$31.49	$31.49	$31.49	1,474
2017-07-05	$31.49	$31.49	$31.49	$31.49	$31.49	0
2017-06-30	$31.49	$31.49	$31.49	$31.49	$31.49	0
2017-06-28	$31.49	$31.49	$31.49	$31.49	$31.49	100
2017-06-27	$30.45	$30.45	$30.45	$30.45	$30.45	0
2017-06-26	$30.45	$30.45	$30.45	$30.45	$30.45	0
2017-06-23	$30.45	$30.45	$30.45	$30.45	$30.45	0
2017-06-22	$30.45	$30.45	$30.45	$30.45	$30.45	0
2017-06-21	$31.15	$31.15	$30.45	$30.45	$30.45	3,310
2017-06-20	$31.40	$31.49	$31.40	$31.49	$31.49	1,600
2017-06-19	$30.72	$31.65	$30.66	$30.66	$30.66	8,464
2017-06-16	$31.80	$31.80	$31.80	$31.80	$31.80	0
2017-06-15	$31.80	$31.80	$31.80	$31.80	$31.80	0
2017-06-14	$31.50	$31.80	$31.50	$31.80	$31.80	791
2017-06-13	$31.65	$31.65	$31.65	$31.65	$31.65	790
2017-06-12	$31.65	$31.65	$31.65	$31.65	$31.65	0
2017-06-09	$31.65	$31.65	$31.65	$31.65	$31.65	0
2017-06-08	$31.65	$31.65	$31.65	$31.65	$31.65	0
2017-06-07	$31.65	$31.65	$31.65	$31.65	$31.65	395
2017-06-06	$31.31	$31.31	$31.31	$31.31	$31.31	550
2017-06-05	$31.31	$31.31	$31.31	$31.31	$31.31	0
2017-06-02	$31.31	$31.31	$31.31	$31.31	$31.31	0
2017-06-01	$31.31	$31.31	$31.31	$31.31	$31.31	0
2017-05-31	$31.31	$31.31	$31.31	$31.31	$31.31	0
2017-05-30	$31.31	$31.31	$31.31	$31.31	$31.31	0
2017-05-26	$31.31	$31.31	$31.31	$31.31	$31.31	1,590
2017-05-25	$30.80	$30.80	$30.80	$30.80	$30.80	500
2017-05-24	$30.80	$30.80	$30.80	$30.80	$30.80	594
2017-05-23	$30.33	$30.33	$30.33	$30.33	$30.33	334
2017-05-22	$30.25	$30.25	$30.25	$30.25	$30.25	0
2017-05-19	$30.25	$30.25	$30.25	$30.25	$30.25	300
2017-05-18	$30.25	$30.25	$30.25	$30.25	$30.25	7,068
2017-05-17	$30.70	$30.70	$30.70	$30.70	$30.70	856
2017-05-16	$30.68	$30.68	$30.68	$30.68	$30.68	0
2017-05-15	$30.68	$30.68	$30.68	$30.68	$30.68	127
2017-05-12	$30.68	$30.68	$30.68	$30.68	$30.68	164
2017-05-11	$30.46	$30.46	$30.46	$30.46	$30.46	200
2017-05-10	$30.10	$30.10	$30.10	$30.10	$30.10	0
2017-05-09	$30.10	$30.10	$30.10	$30.10	$30.10	82
2017-05-08	$30.10	$30.10	$30.10	$30.10	$30.10	0
2017-05-05	$30.10	$30.10	$30.10	$30.10	$30.10	3,300
2017-05-04	$30.27	$30.27	$30.27	$30.27	$30.27	23,500
2017-05-03	$30.32	$30.32	$30.27	$30.27	$30.27	20,400
2017-05-02	$29.95	$29.95	$29.95	$29.95	$29.95	100
2017-05-01	$29.55	$29.55	$29.55	$29.55	$29.55	0
2017-04-28	$29.55	$29.55	$29.55	$29.55	$29.55	0
2017-04-27	$29.55	$29.55	$29.55	$29.55	$29.55	0
2017-04-26	$29.55	$29.55	$29.55	$29.55	$29.55	33,100
2017-04-25	$29.55	$29.55	$29.55	$29.55	$29.55	0
2017-04-24	$29.55	$29.55	$29.55	$29.55	$29.55	0
2017-04-21	$29.55	$29.55	$29.55	$29.55	$29.55	0
2017-04-20	$29.55	$29.55	$29.55	$29.55	$29.55	0
2017-04-19	$29.55	$29.85	$29.55	$29.55	$29.55	700
2017-04-18	$29.90	$29.90	$29.90	$29.90	$29.90	0
2017-04-17	$29.90	$29.90	$29.90	$29.90	$29.90	0
2017-04-13	$29.90	$29.90	$29.90	$29.90	$29.90	0
2017-04-12	$29.90	$29.90	$29.90	$29.90	$29.90	200
2017-04-11	$29.80	$29.80	$29.80	$29.80	$29.80	3,100
2017-04-10	$29.80	$29.80	$29.80	$29.80	$29.80	0
2017-04-07	$29.80	$29.80	$29.80	$29.80	$29.80	0
2017-04-06	$29.80	$29.80	$29.80	$29.80	$29.80	800
2017-04-05	$29.91	$29.91	$29.91	$29.91	$29.91	13,200
2017-04-04	$29.68	$29.68	$29.68	$29.68	$29.68	185
2017-04-03	$29.88	$29.88	$29.88	$29.88	$29.88	0
2017-03-31	$29.88	$29.88	$29.88	$29.88	$29.88	0
2017-03-30	$29.88	$29.88	$29.88	$29.88	$29.88	1,300
2017-03-29	$30.20	$30.20	$30.20	$30.20	$30.20	1,400
2017-03-28	$30.00	$30.20	$30.00	$30.20	$30.20	4,300
2017-03-27	$30.15	$30.15	$30.15	$30.15	$30.15	0
2017-03-24	$30.15	$30.15	$30.15	$30.15	$30.15	0
2017-03-23	$30.15	$30.15	$30.15	$30.15	$30.15	0
2017-03-22	$30.15	$30.15	$30.15	$30.15	$30.15	0
2017-03-21	$30.15	$30.15	$30.15	$30.15	$30.15	10,500
2017-03-20	$30.15	$30.15	$30.15	$30.15	$30.15	800
2017-03-17	$29.35	$29.35	$29.35	$29.35	$29.35	400
2017-03-16	$30.15	$30.15	$30.15	$30.15	$30.15	500
2017-03-15	$29.20	$29.20	$29.20	$29.20	$29.20	21,700
2017-03-14	$29.20	$29.20	$29.20	$29.20	$29.20	0
2017-03-13	$29.20	$29.20	$29.20	$29.20	$29.20	600
2017-03-10	$28.70	$28.70	$28.70	$28.70	$28.70	0
2017-03-09	$28.33	$28.70	$27.65	$28.70	$28.70	2,900
2017-03-08	$29.10	$29.10	$29.10	$29.10	$29.10	200
2017-03-07	$29.10	$29.10	$29.10	$29.10	$29.10	0
2017-03-06	$29.10	$29.10	$29.10	$29.10	$29.10	0
2017-03-03	$29.10	$29.10	$29.10	$29.10	$29.10	0
2017-03-02	$29.10	$29.10	$29.10	$29.10	$29.10	0
2017-03-01	$29.10	$29.10	$29.10	$29.10	$29.10	0
2017-02-28	$28.72	$29.10	$28.72	$29.10	$29.10	700
2017-02-27	$28.84	$28.84	$28.84	$28.84	$28.84	10,100
2017-02-24	$28.86	$28.86	$28.86	$28.86	$28.86	2,400
2017-02-23	$28.54	$28.54	$28.54	$28.54	$28.54	12,500
2017-02-22	$28.54	$28.54	$28.54	$28.54	$28.54	0
2017-02-21	$28.54	$28.54	$28.54	$28.54	$28.54	0
2017-02-17	$28.54	$28.54	$28.54	$28.54	$28.54	0
2017-02-16	$28.54	$28.54	$28.54	$28.54	$28.54	300
2017-02-15	$29.20	$29.20	$29.20	$29.20	$29.20	0
2017-02-14	$29.20	$29.20	$29.20	$29.20	$29.20	0
2017-02-13	$28.50	$29.20	$28.50	$29.20	$29.20	4,000
2017-02-10	$28.19	$28.19	$28.19	$28.19	$28.19	0
2017-02-09	$28.19	$28.19	$28.19	$28.19	$28.19	0
2017-02-08	$28.19	$28.19	$28.19	$28.19	$28.19	0
2017-02-07	$28.19	$28.19	$28.19	$28.19	$28.19	0
2017-02-06	$28.19	$28.19	$28.19	$28.19	$28.19	0
2017-02-03	$28.19	$28.19	$28.19	$28.19	$28.19	0
2017-02-02	$28.46	$28.46	$28.19	$28.19	$28.19	2,400
2017-02-01	$27.55	$27.55	$27.55	$27.55	$27.55	0
2017-01-31	$27.55	$27.55	$27.55	$27.55	$27.55	6,190
2017-01-30	$28.20	$28.20	$28.20	$28.20	$28.20	0
2017-01-27	$28.20	$28.20	$28.20	$28.20	$28.20	0
2017-01-26	$28.20	$28.20	$28.20	$28.20	$28.20	0
2017-01-25	$28.30	$28.30	$28.20	$28.20	$28.20	13,390
2017-01-24	$28.05	$28.50	$28.05	$28.40	$28.40	3,354
2017-01-23	$27.90	$27.90	$27.90	$27.90	$27.90	50,483
2017-01-20	$27.11	$27.11	$27.11	$27.11	$27.11	0
2017-01-19	$27.11	$27.11	$27.11	$27.11	$27.11	0
2017-01-18	$27.11	$27.11	$27.11	$27.11	$27.11	0
2017-01-17	$27.11	$27.11	$27.11	$27.11	$27.11	0
2017-01-13	$27.11	$27.11	$27.11	$27.11	$27.11	1,400
2017-01-12	$27.11	$27.11	$27.11	$27.11	$27.11	0
2017-01-11	$27.11	$27.11	$27.11	$27.11	$27.11	3,825
2017-01-10	$27.11	$27.11	$27.11	$27.11	$27.11	1,966
2017-01-09	$27.06	$27.06	$27.06	$27.06	$27.06	986
2017-01-06	$27.03	$27.55	$27.03	$27.55	$27.55	822
2017-01-05	$27.60	$27.65	$26.60	$27.60	$27.60	13,176
2017-01-04	$26.80	$26.80	$26.80	$26.80	$26.80	9,858
2017-01-03	$26.44	$26.44	$26.44	$26.44	$26.44	4,560
2016-12-30	$26.44	$26.44	$26.44	$26.44	$26.44	0
2016-12-29	$26.44	$26.44	$26.44	$26.44	$26.44	32,426
2016-12-28	$26.44	$26.44	$26.44	$26.44	$26.44	0
2016-12-27	$26.44	$26.44	$26.44	$26.44	$26.44	0
2016-12-23	$26.44	$26.44	$26.44	$26.44	$26.44	0
2016-12-22	$26.44	$26.44	$26.44	$26.44	$26.44	76
2016-12-21	$26.44	$26.44	$26.44	$26.44	$26.44	0
2016-12-20	$26.44	$26.44	$26.44	$26.44	$26.44	0
2016-12-19	$26.44	$26.44	$26.44	$26.44	$26.44	0
2016-12-16	$26.44	$26.44	$26.44	$26.44	$26.44	0
2016-12-15	$26.44	$26.44	$26.44	$26.44	$26.44	0
2016-12-14	$26.44	$26.44	$26.44	$26.44	$26.44	725
2016-12-13	$26.44	$26.44	$26.44	$26.44	$26.44	0
2016-12-12	$26.44	$26.44	$26.44	$26.44	$26.44	982
2016-12-09	$26.90	$26.90	$26.90	$26.90	$26.90	0
2016-12-08	$26.90	$26.90	$26.90	$26.90	$26.90	0
2016-12-07	$26.90	$26.90	$26.90	$26.90	$26.90	2,278
2016-12-06	$25.95	$25.95	$25.95	$25.95	$25.95	0
2016-12-05	$25.95	$25.95	$25.95	$25.95	$25.95	50
2016-12-02	$25.95	$25.95	$25.95	$25.95	$25.95	0
2016-12-01	$25.95	$25.95	$25.95	$25.95	$25.95	0
2016-11-30	$25.95	$25.95	$25.95	$25.95	$25.95	2,220
2016-11-29	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-28	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-25	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-23	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-22	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-21	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-18	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-17	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-16	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-15	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-14	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-11	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-10	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-09	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-08	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-07	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-04	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-03	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-02	$26.80	$26.80	$26.80	$26.80	$26.80	0
2016-11-01	$26.80	$26.80	$26.80	$26.80	$26.80	2,020
2016-10-31	$27.00	$27.00	$27.00	$27.00	$27.00	0
2016-10-28	$27.09	$27.09	$27.00	$27.00	$27.00	4,342
2016-10-27	$27.79	$27.79	$27.79	$27.79	$27.79	6,512
2016-10-26	$28.30	$28.30	$28.30	$28.30	$28.30	0
2016-10-25	$28.30	$28.30	$28.30	$28.30	$28.30	0
2016-10-24	$28.30	$28.30	$28.30	$28.30	$28.30	0
2016-10-21	$28.30	$28.30	$28.30	$28.30	$28.30	350
2016-10-20	$27.45	$27.45	$27.45	$27.45	$27.45	0
2016-10-19	$27.45	$27.45	$27.45	$27.45	$27.45	0
2016-10-18	$27.45	$27.45	$27.45	$27.45	$27.45	633
2016-10-17	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-10-14	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-10-13	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-10-12	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-10-11	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-10-10	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-10-07	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-10-06	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-10-05	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-10-04	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-10-03	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-09-30	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-09-29	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-09-28	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-09-27	$27.72	$28.20	$27.72	$28.20	$28.20	7,297
2016-09-26	$28.00	$28.00	$28.00	$28.00	$28.00	0
2016-09-23	$28.00	$28.00	$28.00	$28.00	$28.00	0
2016-09-22	$28.00	$28.00	$28.00	$28.00	$28.00	23,214
2016-09-21	$28.00	$28.00	$28.00	$28.00	$28.00	0
2016-09-20	$28.00	$28.00	$28.00	$28.00	$28.00	0
2016-09-19	$28.00	$28.00	$28.00	$28.00	$28.00	3,791
2016-09-16	$27.43	$27.43	$27.43	$27.43	$27.43	0
2016-09-15	$27.43	$27.43	$27.43	$27.43	$27.43	0
2016-09-14	$27.43	$27.43	$27.43	$27.43	$27.43	6,349
2016-09-13	$28.55	$28.55	$28.55	$28.55	$28.55	0
2016-09-12	$28.55	$28.55	$28.55	$28.55	$28.55	375
2016-09-09	$28.55	$28.55	$28.55	$28.55	$28.55	0
2016-09-08	$28.55	$28.55	$28.55	$28.55	$28.55	0
2016-09-07	$28.55	$28.55	$28.55	$28.55	$28.55	1,544
2016-09-06	$27.89	$27.89	$27.89	$27.89	$27.89	0
2016-09-02	$27.89	$27.89	$27.89	$27.89	$27.89	0
2016-09-01	$27.89	$27.89	$27.89	$27.89	$27.89	0
2016-08-31	$27.89	$27.89	$27.89	$27.89	$27.89	0
2016-08-30	$27.89	$27.89	$27.89	$27.89	$27.89	181
2016-08-29	$28.04	$28.04	$28.04	$28.04	$28.04	0
2016-08-26	$28.04	$28.04	$28.04	$28.04	$28.04	0
2016-08-25	$28.04	$28.04	$28.04	$28.04	$28.04	1,300
2016-08-24	$28.04	$28.04	$28.04	$28.04	$28.04	0
2016-08-23	$28.04	$28.04	$28.04	$28.04	$28.04	0
2016-08-22	$28.04	$28.04	$28.04	$28.04	$28.04	4,405
2016-08-19	$28.20	$28.20	$28.20	$28.20	$28.20	0
2016-08-18	$28.20	$28.20	$28.20	$28.20	$28.20	620
2016-08-17	$27.69	$27.69	$27.69	$27.69	$27.69	6,286
2016-08-16	$28.20	$28.20	$28.20	$28.20	$28.20	5,172
2016-08-15	$27.75	$27.75	$27.75	$27.75	$27.75	0
2016-08-12	$27.75	$27.75	$27.75	$27.75	$27.75	0
2016-08-11	$27.75	$27.75	$27.75	$27.75	$27.75	880
2016-08-10	$28.20	$28.20	$28.05	$28.05	$28.05	3,951
2016-08-09	$27.90	$27.90	$27.90	$27.90	$27.90	47
2016-08-08	$27.90	$27.90	$27.90	$27.90	$27.90	9,817
2016-08-05	$26.11	$26.11	$26.11	$26.11	$26.11	0
2016-08-04	$26.11	$26.11	$26.11	$26.11	$26.11	0
2016-08-03	$26.11	$26.11	$26.11	$26.11	$26.11	967
2016-08-02	$26.03	$26.03	$26.03	$26.03	$26.03	0
2016-08-01	$26.03	$26.03	$26.03	$26.03	$26.03	0
2016-07-29	$26.03	$26.03	$26.03	$26.03	$26.03	0
2016-07-28	$26.03	$26.03	$26.03	$26.03	$26.03	0
2016-07-27	$26.03	$26.03	$26.03	$26.03	$26.03	0
2016-07-26	$26.03	$26.03	$26.03	$26.03	$26.03	0
2016-07-25	$26.03	$26.03	$26.03	$26.03	$26.03	0
2016-07-22	$26.03	$26.03	$26.03	$26.03	$26.03	0
2016-07-21	$26.03	$26.03	$26.03	$26.03	$26.03	0
2016-07-20	$26.03	$26.03	$26.03	$26.03	$26.03	3,883
2016-07-19	$26.10	$26.10	$26.10	$26.10	$26.10	0
2016-07-18	$26.10	$26.10	$26.10	$26.10	$26.10	587
2016-07-15	$25.75	$25.75	$25.75	$25.75	$25.75	0
2016-07-14	$25.75	$25.75	$25.75	$25.75	$25.75	40
2016-07-13	$25.75	$25.75	$25.75	$25.75	$25.75	48
2016-07-12	$25.75	$25.75	$25.75	$25.75	$25.75	0
2016-07-11	$25.75	$25.75	$25.75	$25.75	$25.75	0
2016-07-08	$25.75	$25.75	$25.75	$25.75	$25.75	3,883
2016-07-07	$25.75	$25.75	$25.75	$25.75	$25.75	0
2016-07-06	$25.75	$25.75	$25.75	$25.75	$25.75	0
2016-07-05	$25.75	$25.75	$25.75	$25.75	$25.75	2,400
2016-07-01	$25.75	$25.75	$25.75	$25.75	$25.75	0
2016-06-30	$25.75	$25.75	$25.75	$25.75	$25.75	0
2016-06-29	$25.75	$25.75	$25.75	$25.75	$25.75	195
2016-06-28	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-27	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-24	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-23	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-22	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-21	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-20	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-16	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-15	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-14	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-13	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-10	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-09	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-08	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-07	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-06	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-03	$24.85	$24.85	$24.85	$24.85	$24.85	0
2016-06-02	$24.85	$24.85	$24.85	$24.85	$24.85	33
2016-06-01	$24.85	$24.85	$24.85	$24.85	$24.85	241
2016-05-31	$23.77	$23.77	$23.77	$23.77	$23.77	0
2016-05-27	$23.77	$23.77	$23.77	$23.77	$23.77	0
2016-05-26	$23.77	$23.77	$23.77	$23.77	$23.77	2,081
2016-05-25	$23.77	$23.77	$23.77	$23.77	$23.77	5,688
2016-05-24	$24.89	$24.89	$24.89	$24.89	$24.89	0
2016-05-23	$24.89	$24.89	$24.89	$24.89	$24.89	0
2016-05-20	$24.89	$24.89	$24.89	$24.89	$24.89	0
2016-05-19	$24.89	$24.89	$24.89	$24.89	$24.89	550
2016-05-18	$24.89	$24.89	$24.89	$24.89	$24.89	4,024
2016-05-17	$24.89	$24.89	$24.89	$24.89	$24.89	0
2016-05-16	$24.89	$24.89	$24.89	$24.89	$24.89	0
2016-05-13	$24.89	$24.89	$24.89	$24.89	$24.89	6,144
2016-05-12	$24.89	$24.89	$24.89	$24.89	$24.89	0
2016-05-11	$24.89	$24.89	$24.89	$24.89	$24.89	0
2016-05-10	$24.89	$24.89	$24.89	$24.89	$24.89	0
2016-05-09	$24.89	$24.89	$24.89	$24.89	$24.89	0
2016-05-06	$24.89	$24.89	$24.89	$24.89	$24.89	0
2016-05-05	$24.89	$24.89	$24.89	$24.89	$24.89	1,625
2016-05-04	$24.08	$24.08	$24.08	$24.08	$24.08	0
2016-05-03	$24.08	$24.08	$24.08	$24.08	$24.08	220
2016-05-02	$25.82	$25.82	$25.82	$25.82	$25.82	146
2016-04-29	$25.00	$25.00	$25.00	$25.00	$25.00	0
2016-04-28	$25.00	$25.00	$25.00	$25.00	$25.00	0
2016-04-27	$25.00	$25.00	$25.00	$25.00	$25.00	0
2016-04-26	$25.00	$25.00	$25.00	$25.00	$25.00	0
2016-04-25	$25.00	$25.00	$25.00	$25.00	$25.00	0
2016-04-22	$25.00	$25.00	$25.00	$25.00	$25.00	8,553
2016-04-21	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-20	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-19	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-18	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-15	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-14	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-13	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-12	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-11	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-08	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-07	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-06	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-05	$25.68	$25.68	$25.68	$25.68	$25.68	0
2016-04-04	$25.68	$25.68	$25.68	$25.68	$25.68	78
2016-04-01	$25.68	$25.68	$25.68	$25.68	$25.68	206
2016-03-31	$24.54	$24.54	$24.54	$24.54	$24.54	0
2016-03-30	$24.54	$24.54	$24.54	$24.54	$24.54	0
2016-03-29	$24.54	$24.54	$24.54	$24.54	$24.54	0
2016-03-28	$24.54	$24.54	$24.54	$24.54	$24.54	0
2016-03-24	$24.54	$24.54	$24.54	$24.54	$24.54	25
2016-03-23	$24.54	$24.54	$24.54	$24.54	$24.54	0
2016-03-22	$24.54	$24.54	$24.54	$24.54	$24.54	0
2016-03-21	$24.54	$24.54	$24.54	$24.54	$24.54	0
2016-03-18	$24.54	$24.54	$24.54	$24.54	$24.54	0
2016-03-17	$24.54	$24.54	$24.54	$24.54	$24.54	0
2016-03-16	$24.54	$24.54	$24.54	$24.54	$24.54	130
2016-03-15	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-03-14	$24.17	$24.17	$24.17	$24.17	$24.17	0
2016-03-11	$24.17	$24.17	$24.17	$24.17	$24.17	1,205
2016-03-10	$24.17	$24.17	$24.17	$24.17	$24.17	826
2016-03-09	$24.20	$24.20	$24.20	$24.20	$24.20	0
2016-03-08	$24.20	$24.20	$24.20	$24.20	$24.20	302
2016-03-07	$23.55	$23.55	$23.55	$23.55	$23.55	0
2016-03-04	$23.59	$23.59	$23.55	$23.55	$23.55	1,941
2016-03-03	$22.69	$22.69	$22.69	$22.69	$22.69	35
2016-03-02	$22.69	$22.69	$22.69	$22.69	$22.69	0
2016-03-01	$22.69	$22.69	$22.69	$22.69	$22.69	0
2016-02-29	$22.69	$22.69	$22.69	$22.69	$22.69	0
2016-02-26	$22.69	$22.69	$22.69	$22.69	$22.69	0
2016-02-25	$22.69	$22.69	$22.69	$22.69	$22.69	0
2016-02-24	$22.69	$22.69	$22.69	$22.69	$22.69	0
2016-02-23	$22.69	$22.69	$22.69	$22.69	$22.69	0
2016-02-22	$22.69	$22.69	$22.69	$22.69	$22.69	0
2016-02-19	$22.69	$22.69	$22.69	$22.69	$22.69	143
2016-02-18	$22.25	$22.25	$22.25	$22.25	$22.25	0
2016-02-17	$22.25	$22.25	$22.25	$22.25	$22.25	0
2016-02-16	$22.25	$22.25	$22.25	$22.25	$22.25	0
2016-02-12	$22.25	$22.25	$22.25	$22.25	$22.25	0
2016-02-11	$22.25	$22.25	$22.25	$22.25	$22.25	0
2016-02-10	$22.25	$22.25	$22.25	$22.25	$22.25	0
2016-02-09	$22.25	$22.25	$22.25	$22.25	$22.25	48
2016-02-08	$22.25	$22.25	$22.25	$22.25	$22.25	0
2016-02-05	$22.25	$22.25	$22.25	$22.25	$22.25	13
2016-02-04	$22.25	$22.25	$22.25	$22.25	$22.25	0
2016-02-03	$22.25	$22.25	$22.25	$22.25	$22.25	207
2016-02-02	$21.27	$21.27	$21.27	$21.27	$21.27	0
2016-02-01	$21.27	$21.27	$21.27	$21.27	$21.27	0
2016-01-29	$21.27	$21.27	$21.27	$21.27	$21.27	0
2016-01-28	$21.27	$21.27	$21.27	$21.27	$21.27	1,290
2016-01-27	$21.27	$21.27	$21.27	$21.27	$21.27	0
2016-01-26	$21.27	$21.27	$21.27	$21.27	$21.27	0
2016-01-25	$21.27	$21.27	$21.27	$21.27	$21.27	0
2016-01-22	$21.27	$21.27	$21.27	$21.27	$21.27	0
2016-01-21	$21.27	$21.27	$21.27	$21.27	$21.27	1,183
2016-01-20	$22.35	$22.35	$22.35	$22.35	$22.35	0
2016-01-19	$22.35	$22.35	$22.35	$22.35	$22.35	0
2016-01-15	$22.35	$22.35	$22.35	$22.35	$22.35	0
2016-01-14	$22.35	$22.35	$22.35	$22.35	$22.35	250
2016-01-13	$23.59	$23.59	$23.59	$23.59	$23.59	0
2016-01-12	$23.59	$23.59	$23.59	$23.59	$23.59	0
2016-01-11	$23.59	$23.59	$23.59	$23.59	$23.59	0
2016-01-08	$23.59	$23.59	$23.59	$23.59	$23.59	0
2016-01-07	$23.59	$23.59	$23.59	$23.59	$23.59	52,577
2016-01-06	$23.59	$23.59	$23.59	$23.59	$23.59	0
2016-01-05	$23.59	$23.59	$23.59	$23.59	$23.59	0
2016-01-04	$23.59	$23.59	$23.59	$23.59	$23.59	315
2015-12-31	$24.40	$24.40	$24.40	$24.40	$24.40	0
2015-12-30	$24.40	$24.40	$24.40	$24.40	$24.40	9,910
2015-12-29	$24.40	$24.40	$24.40	$24.40	$24.40	2,535
2015-12-28	$24.75	$24.75	$24.75	$24.75	$24.75	0
2015-12-24	$24.75	$24.75	$24.75	$24.75	$24.75	0
2015-12-23	$24.75	$24.75	$24.75	$24.75	$24.75	2,437
2015-12-22	$24.40	$25.37	$24.40	$25.37	$25.37	2,846
2015-12-21	$24.25	$24.25	$24.25	$24.25	$24.25	0
2015-12-18	$24.25	$24.25	$24.25	$24.25	$24.25	4,193
2015-12-17	$23.05	$23.05	$23.05	$23.05	$23.05	0
2015-12-16	$23.05	$23.05	$23.05	$23.05	$23.05	0
2015-12-15	$23.05	$23.05	$23.05	$23.05	$23.05	4,628
2015-12-14	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-12-11	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-12-10	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-12-09	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-12-08	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-12-07	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-12-04	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-12-03	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-12-02	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-12-01	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-11-30	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-11-27	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-11-25	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-11-24	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-11-23	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-11-20	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-11-19	$26.12	$26.12	$26.12	$26.12	$26.12	0
2015-11-18	$26.12	$26.12	$26.12	$26.12	$26.12	50
2015-10-12	$26.12	$26.12	$26.12	$26.12	$26.12	426
2015-10-09	$21.75	$21.75	$21.75	$21.75	$21.75	0
2015-10-08	$21.75	$21.75	$21.75	$21.75	$21.75	0
2015-10-07	$21.75	$21.75	$21.75	$21.75	$21.75	0
2015-10-06	$21.75	$21.75	$21.75	$21.75	$21.75	0
2015-10-05	$21.75	$21.75	$21.75	$21.75	$21.75	0
2015-10-02	$21.75	$21.75	$21.75	$21.75	$21.75	0
2015-10-01	$21.75	$21.75	$21.75	$21.75	$21.75	0
2015-09-30	$21.75	$21.75	$21.75	$21.75	$21.75	0
2015-09-29	$21.75	$21.75	$21.75	$21.75	$21.75	2,311
2015-09-28	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-25	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-24	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-23	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-22	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-21	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-18	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-17	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-16	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-15	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-14	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-11	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-10	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-09	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-08	$23.90	$24.63	$23.90	$24.63	$24.63	0
2015-09-04	$23.90	$24.63	$23.90	$24.63	$24.63	9,160
2015-09-03	$23.10	$23.10	$23.06	$23.06	$23.06	0
2015-09-02	$23.10	$23.10	$23.06	$23.06	$23.06	0

BlackRock iShares MSCI EM UCITS ETF USD (Acc) (IZIZF) News Headlines

Recent BlackRock iShares MSCI EM UCITS ETF USD (Acc) (IZIZF) News

Similar Companies to BlackRock iShares MSCI EM UCITS ETF USD (Acc) (IZIZF) in the None Industry

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

BlackRock iShares MSCI EM UCITS ETF USD (Acc) (IZIZF) Exchange: PINK