ISS A/S (ISSDY) Stock

Data as of May 2, 2025

$9.30 ($0.00) 0.00%

ISS A/S - Daily Information

Click for more stock information on ISS A/S.

Daily Information	Data
Date	May 2, 2025
Open	$9.30
Previous Close	$9.30
High	$9.30
Low	$9.30
Adjusted Open	$9.30
Previous Adjusted Close	$9.30
Adjusted High	$9.30
Adjusted Low	$9.30

About ISS A/S (ISSDY)

ISS A/S (Denmark) ADR (Sponsored)

Invest in ISS A/S (ISSDY)

$417 million in distributions.

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

When you sign up and link your bank account, a surprise stock appears in your account.

Historical Stock Data for ISS A/S (ISSDY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-08-12	$9.30	$9.30	$9.30	$9.30	$9.30	0
2024-08-09	$9.30	$9.30	$9.30	$9.30	$9.30	0
2024-08-08	$9.30	$9.30	$9.30	$9.30	$9.30	0
2024-08-07	$9.30	$9.30	$9.30	$9.30	$9.30	8,028
2024-08-06	$8.80	$8.80	$8.80	$8.80	$8.80	0
2024-08-05	$8.80	$8.80	$8.80	$8.80	$8.80	0
2024-08-02	$8.80	$8.80	$8.80	$8.80	$8.80	0
2024-08-01	$8.80	$8.80	$8.80	$8.80	$8.80	0
2024-07-31	$8.80	$8.80	$8.80	$8.80	$8.80	0
2024-07-30	$8.80	$8.80	$8.80	$8.80	$8.80	0
2024-07-29	$8.80	$8.80	$8.80	$8.80	$8.80	0
2024-07-26	$8.80	$8.80	$8.80	$8.80	$8.80	0
2024-07-25	$8.80	$8.80	$8.80	$8.80	$8.80	1,475
2024-07-24	$9.35	$9.35	$9.35	$9.35	$9.35	0
2024-07-23	$9.35	$9.35	$9.35	$9.35	$9.35	2,694
2024-07-22	$9.35	$9.35	$9.35	$9.35	$9.35	854
2024-07-19	$9.05	$9.05	$9.05	$9.05	$9.05	0
2024-07-18	$9.05	$9.05	$9.05	$9.05	$9.05	0
2024-07-17	$9.05	$9.05	$9.05	$9.05	$9.05	0
2024-07-16	$9.05	$9.05	$9.05	$9.05	$9.05	0
2024-07-15	$9.05	$9.05	$9.05	$9.05	$9.05	0
2024-07-12	$8.75	$9.05	$8.75	$9.05	$9.05	20,302
2024-07-11	$8.75	$8.75	$8.75	$8.75	$8.75	56,238
2024-07-10	$8.80	$8.80	$8.80	$8.80	$8.80	0
2024-07-09	$8.80	$8.80	$8.80	$8.80	$8.80	0
2024-07-08	$8.80	$8.80	$8.80	$8.80	$8.80	15,073
2024-07-05	$8.75	$8.78	$8.65	$8.65	$8.65	50,618
2024-07-03	$8.83	$8.83	$8.64	$8.64	$8.64	200
2024-07-02	$8.69	$8.69	$8.69	$8.69	$8.69	0
2024-07-01	$8.69	$8.69	$8.69	$8.69	$8.69	52
2024-06-28	$8.69	$8.69	$8.69	$8.69	$8.69	282
2024-06-27	$8.87	$8.87	$8.87	$8.87	$8.87	42
2024-06-26	$8.80	$8.87	$8.80	$8.87	$8.87	3,549
2024-06-25	$9.34	$9.34	$9.34	$9.34	$9.34	17
2024-06-24	$9.54	$9.54	$9.34	$9.34	$9.34	614
2024-06-21	$9.20	$9.20	$9.20	$9.20	$9.20	0
2024-06-20	$9.20	$9.20	$9.20	$9.20	$9.20	15
2024-06-18	$9.20	$9.20	$9.20	$9.20	$9.20	50
2024-06-17	$9.20	$9.20	$9.20	$9.20	$9.20	416
2024-06-14	$8.99	$8.99	$8.99	$8.99	$8.99	100
2024-06-13	$9.35	$9.36	$9.19	$9.36	$9.36	3,137
2024-06-12	$9.51	$9.51	$9.51	$9.51	$9.51	0
2024-06-11	$9.51	$9.51	$9.51	$9.51	$9.51	0
2024-06-10	$9.51	$9.51	$9.51	$9.51	$9.51	854
2024-06-07	$9.70	$9.70	$9.70	$9.70	$9.70	0
2024-06-06	$9.70	$9.70	$9.70	$9.70	$9.70	89
2024-06-05	$9.70	$9.70	$9.70	$9.70	$9.70	1,038
2024-06-04	$9.57	$9.57	$9.57	$9.57	$9.57	10,000
2024-06-03	$9.80	$9.85	$9.80	$9.85	$9.85	485
2024-05-31	$9.64	$9.64	$9.64	$9.64	$9.64	460
2024-05-30	$9.57	$9.57	$9.57	$9.57	$9.57	0
2024-05-29	$9.57	$9.57	$9.57	$9.57	$9.57	0
2024-05-28	$9.57	$9.57	$9.57	$9.57	$9.57	98
2024-05-24	$9.57	$9.57	$9.57	$9.57	$9.57	0
2024-05-23	$9.57	$9.57	$9.57	$9.57	$9.57	0
2024-05-22	$9.57	$9.57	$9.57	$9.57	$9.57	50
2024-05-21	$9.70	$9.70	$9.57	$9.57	$9.57	10,181
2024-05-20	$9.53	$9.80	$9.51	$9.51	$9.51	1,122
2024-05-17	$9.72	$9.72	$9.72	$9.72	$9.72	2,694
2024-05-16	$9.20	$9.20	$9.20	$9.20	$9.20	0
2024-05-15	$9.20	$9.20	$9.20	$9.20	$9.20	160
2024-05-14	$9.02	$9.02	$9.02	$9.02	$9.02	0
2024-05-13	$8.93	$9.13	$8.93	$9.02	$9.02	12,317
2024-05-10	$8.93	$8.93	$8.93	$8.93	$8.93	0
2024-05-09	$8.93	$8.93	$8.93	$8.93	$8.93	66
2024-05-08	$8.93	$8.93	$8.93	$8.93	$8.93	28
2024-05-07	$8.93	$8.93	$8.93	$8.93	$8.93	2,554
2024-05-06	$9.29	$9.29	$9.29	$9.29	$9.29	0
2024-05-03	$9.29	$9.29	$9.29	$9.29	$9.29	0
2024-05-02	$9.29	$9.29	$9.29	$9.29	$9.29	0
2024-05-01	$9.29	$9.29	$9.29	$9.29	$9.29	2,803
2024-04-30	$9.45	$9.53	$9.45	$9.53	$9.53	673
2024-04-29	$9.50	$9.63	$9.50	$9.63	$9.63	322
2024-04-26	$9.50	$9.54	$9.44	$9.47	$9.47	14,253
2024-04-25	$9.28	$9.29	$9.26	$9.26	$9.26	97,481
2024-04-24	$9.20	$9.20	$9.20	$9.20	$9.20	0
2024-04-23	$9.23	$9.23	$9.15	$9.20	$9.20	1,300
2024-04-22	$9.16	$9.16	$9.16	$9.16	$9.16	0
2024-04-19	$9.16	$9.16	$9.16	$9.16	$9.16	2,187
2024-04-18	$8.84	$8.84	$8.84	$8.84	$8.84	0
2024-04-17	$8.84	$8.84	$8.84	$8.84	$8.84	0
2024-04-16	$8.84	$8.84	$8.84	$8.84	$8.84	0
2024-04-15	$8.84	$8.84	$8.84	$8.84	$8.84	0
2024-04-12	$8.84	$8.84	$8.84	$8.84	$8.84	0
2024-04-11	$8.84	$8.84	$8.84	$8.84	$8.84	0
2024-04-10	$8.84	$8.84	$8.84	$8.84	$8.84	130
2024-04-09	$9.10	$9.10	$9.01	$9.01	$9.01	1,300
2024-04-08	$8.99	$9.00	$8.99	$9.00	$9.00	1,230
2024-04-05	$9.02	$9.02	$9.02	$9.02	$9.02	5,451
2024-04-04	$9.02	$9.02	$9.02	$9.02	$9.02	0
2024-04-03	$9.02	$9.02	$9.02	$9.02	$9.02	0
2024-04-02	$9.00	$9.02	$9.00	$9.02	$9.02	5,451
2024-04-01	$8.83	$8.83	$8.83	$8.83	$8.83	0
2024-03-28	$8.83	$8.83	$8.83	$8.83	$8.83	150
2024-03-27	$8.92	$8.92	$8.92	$8.92	$8.92	487
2024-03-26	$9.04	$9.04	$9.04	$9.04	$9.04	29
2024-03-25	$9.04	$9.04	$9.04	$9.04	$9.04	0
2024-03-22	$9.04	$9.04	$9.04	$9.04	$9.04	185
2024-03-21	$9.04	$9.04	$9.04	$9.04	$9.04	0
2024-03-20	$9.04	$9.04	$9.04	$9.04	$9.04	102
2024-03-19	$9.14	$9.14	$9.14	$9.14	$9.14	0
2024-03-18	$8.95	$9.14	$8.95	$9.14	$9.14	2,313
2024-03-15	$8.95	$8.95	$8.95	$8.95	$8.95	0
2024-03-14	$8.95	$8.95	$8.95	$8.95	$8.95	0
2024-03-13	$8.95	$8.95	$8.95	$8.95	$8.95	0
2024-03-12	$9.05	$9.05	$8.95	$8.95	$8.95	3,520
2024-03-11	$9.07	$9.07	$9.07	$9.07	$9.07	91
2024-03-08	$9.07	$9.07	$9.07	$9.07	$9.07	3,313
2024-03-07	$8.99	$9.03	$8.99	$9.03	$9.03	2,178
2024-03-06	$9.89	$9.89	$9.89	$9.89	$9.89	0
2024-03-05	$9.89	$9.89	$9.89	$9.89	$9.89	0
2024-03-04	$9.89	$9.89	$9.89	$9.89	$9.89	0
2024-03-01	$9.89	$9.89	$9.89	$9.89	$9.89	0
2024-02-29	$9.89	$9.89	$9.89	$9.89	$9.89	0
2024-02-28	$9.89	$9.89	$9.89	$9.89	$9.89	0
2024-02-27	$9.89	$9.89	$9.89	$9.89	$9.89	0
2024-02-26	$9.89	$9.89	$9.89	$9.89	$9.89	0
2024-02-23	$9.89	$9.89	$9.89	$9.89	$9.89	0
2024-02-22	$9.89	$9.89	$9.89	$9.89	$9.89	0
2024-02-21	$9.89	$9.89	$9.89	$9.89	$9.89	43
2024-02-20	$9.89	$9.89	$9.89	$9.89	$9.89	500
2024-02-16	$9.28	$9.28	$9.28	$9.28	$9.28	0
2024-02-15	$9.28	$9.28	$9.28	$9.28	$9.28	0
2024-02-14	$9.28	$9.28	$9.28	$9.28	$9.28	0
2024-02-13	$9.28	$9.28	$9.28	$9.28	$9.28	0
2024-02-12	$9.28	$9.28	$9.28	$9.28	$9.28	0
2024-02-09	$9.28	$9.28	$9.28	$9.28	$9.28	0
2024-02-08	$9.28	$9.28	$9.28	$9.28	$9.28	0
2024-02-07	$9.28	$9.28	$9.28	$9.28	$9.28	0
2024-02-06	$9.28	$9.28	$9.28	$9.28	$9.28	116
2024-02-05	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-02-02	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-02-01	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-01-31	$9.15	$9.15	$9.15	$9.15	$9.15	30
2024-01-30	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-01-29	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-01-26	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-01-25	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-01-24	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-01-23	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-01-22	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-01-19	$9.15	$9.15	$9.15	$9.15	$9.15	12
2024-01-18	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-01-17	$9.15	$9.15	$9.15	$9.15	$9.15	629
2024-01-16	$8.69	$8.69	$8.69	$8.69	$8.69	0
2024-01-12	$8.69	$8.69	$8.69	$8.69	$8.69	0
2024-01-11	$8.69	$8.69	$8.69	$8.69	$8.69	0
2024-01-10	$8.69	$8.69	$8.69	$8.69	$8.69	0
2024-01-09	$8.69	$8.69	$8.69	$8.69	$8.69	18
2024-01-08	$8.69	$8.69	$8.69	$8.69	$8.69	0
2024-01-05	$8.69	$8.69	$8.69	$8.69	$8.69	0
2024-01-04	$8.69	$8.69	$8.69	$8.69	$8.69	0
2024-01-03	$8.69	$8.69	$8.69	$8.69	$8.69	0
2024-01-02	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-29	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-28	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-27	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-26	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-22	$8.69	$8.69	$8.69	$8.69	$8.69	10
2023-12-21	$8.69	$8.69	$8.69	$8.69	$8.69	10
2023-12-20	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-19	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-18	$8.69	$8.69	$8.69	$8.69	$8.69	23
2023-12-15	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-14	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-13	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-12	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-11	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-08	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-07	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-06	$8.69	$8.69	$8.69	$8.69	$8.69	0
2023-12-05	$8.69	$8.73	$8.69	$8.69	$8.69	2,517
2023-12-04	$8.65	$8.65	$8.65	$8.65	$8.65	8
2023-12-01	$8.65	$8.65	$8.65	$8.65	$8.65	1,200
2023-11-30	$8.47	$8.47	$8.47	$8.47	$8.47	0
2023-11-29	$8.47	$8.47	$8.47	$8.47	$8.47	819
2023-11-28	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-27	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-24	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-22	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-21	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-20	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-17	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-16	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-15	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-14	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-13	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-10	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-09	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-08	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-07	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-06	$8.38	$8.38	$8.38	$8.38	$8.38	0
2023-11-03	$8.38	$8.38	$8.38	$8.38	$8.38	1,750
2023-11-02	$7.52	$7.52	$7.52	$7.52	$7.52	1,500
2023-11-01	$7.42	$7.52	$7.42	$7.52	$7.52	1,500
2023-10-31	$6.86	$6.86	$6.86	$6.86	$6.86	0
2023-10-30	$6.86	$6.86	$6.86	$6.86	$6.86	0
2023-10-27	$6.86	$6.86	$6.86	$6.86	$6.86	0
2023-10-26	$6.86	$6.86	$6.86	$6.86	$6.86	133
2023-10-25	$7.11	$7.11	$7.11	$7.11	$7.11	0
2023-10-24	$7.11	$7.11	$7.11	$7.11	$7.11	0
2023-10-23	$7.11	$7.11	$7.11	$7.11	$7.11	419
2023-10-20	$7.05	$7.07	$7.05	$7.07	$7.07	3,000
2023-10-19	$7.63	$7.63	$7.63	$7.63	$7.63	0
2023-10-18	$7.63	$7.63	$7.63	$7.63	$7.63	0
2023-10-17	$7.63	$7.63	$7.63	$7.63	$7.63	3
2023-10-16	$7.63	$7.63	$7.63	$7.63	$7.63	26
2023-10-13	$7.63	$7.63	$7.63	$7.63	$7.63	0
2023-10-12	$7.58	$7.63	$7.58	$7.63	$7.63	358
2023-10-11	$7.56	$7.56	$7.56	$7.56	$7.56	0
2023-10-10	$7.56	$7.56	$7.56	$7.56	$7.56	0
2023-10-09	$7.56	$7.56	$7.56	$7.56	$7.56	0
2023-10-06	$7.56	$7.56	$7.56	$7.56	$7.56	0
2023-10-05	$7.56	$7.56	$7.56	$7.56	$7.56	0
2023-10-04	$7.56	$7.56	$7.56	$7.56	$7.56	0
2023-10-03	$7.56	$7.56	$7.56	$7.56	$7.56	0
2023-10-02	$7.56	$7.56	$7.56	$7.56	$7.56	0
2023-09-29	$7.56	$7.56	$7.56	$7.56	$7.56	0
2023-09-28	$7.56	$7.56	$7.56	$7.56	$7.56	233
2023-09-27	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-26	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-25	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-22	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-21	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-20	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-19	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-18	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-15	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-14	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-13	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-12	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-11	$10.46	$10.46	$10.46	$10.46	$10.46	10
2023-09-08	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-07	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-06	$10.46	$10.46	$10.46	$10.46	$10.46	1
2023-09-05	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-09-01	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-31	$10.46	$10.46	$10.46	$10.46	$10.46	30
2023-08-30	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-29	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-28	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-25	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-24	$10.46	$10.46	$10.46	$10.46	$10.46	17
2023-08-23	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-22	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-21	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-18	$10.46	$10.46	$10.46	$10.46	$10.46	21
2023-08-17	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-16	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-15	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-14	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-11	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-10	$10.46	$10.46	$10.46	$10.46	$10.46	10
2023-08-09	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-08	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-07	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-04	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-03	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-02	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-08-01	$10.46	$10.46	$10.46	$10.46	$10.46	97
2023-07-31	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-28	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-27	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-26	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-25	$10.46	$10.46	$10.46	$10.46	$10.46	78
2023-07-24	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-21	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-20	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-19	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-18	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-17	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-14	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-13	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-12	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-11	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-10	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-07	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-06	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-05	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-07-03	$10.46	$10.46	$10.46	$10.46	$10.46	0
2023-06-30	$10.46	$10.46	$10.46	$10.46	$10.46	80
2023-06-29	$10.46	$10.46	$10.46	$10.46	$10.46	332
2023-06-28	$10.31	$10.31	$10.31	$10.31	$10.31	0
2023-06-27	$10.31	$10.31	$10.31	$10.31	$10.31	0
2023-06-26	$10.31	$10.31	$10.31	$10.31	$10.31	0
2023-06-23	$10.31	$10.31	$10.31	$10.31	$10.31	2
2023-06-22	$10.31	$10.31	$10.31	$10.31	$10.31	682
2023-06-21	$9.87	$9.87	$9.87	$9.87	$9.87	46
2023-06-20	$9.87	$9.87	$9.87	$9.87	$9.87	0
2023-06-16	$9.87	$9.87	$9.87	$9.87	$9.87	0
2023-06-15	$9.87	$9.87	$9.87	$9.87	$9.87	0
2023-06-14	$9.87	$9.87	$9.87	$9.87	$9.87	156
2023-06-13	$9.74	$9.74	$9.74	$9.74	$9.74	1,011
2023-06-12	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-06-09	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-06-08	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-06-07	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-06-06	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-06-05	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-06-02	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-06-01	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-05-31	$10.07	$10.07	$10.07	$10.07	$10.07	100
2023-05-30	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-05-26	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-05-25	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-05-24	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-05-23	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-05-22	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-05-19	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-05-18	$10.07	$10.07	$10.07	$10.07	$10.07	0
2023-05-17	$10.07	$10.07	$10.07	$10.07	$10.07	100
2023-05-16	$10.84	$10.84	$10.84	$10.84	$10.84	0
2023-05-15	$10.84	$10.84	$10.84	$10.84	$10.84	0
2023-05-12	$10.84	$10.84	$10.84	$10.84	$10.84	0
2023-05-11	$10.84	$10.84	$10.84	$10.84	$10.84	0
2023-05-10	$10.84	$10.84	$10.84	$10.84	$10.84	0
2023-05-09	$10.84	$10.84	$10.84	$10.84	$10.84	0
2023-05-08	$10.84	$10.84	$10.84	$10.84	$10.84	0
2023-05-05	$10.84	$10.84	$10.84	$10.84	$10.84	0
2023-05-04	$10.84	$10.84	$10.84	$10.84	$10.84	0
2023-05-03	$10.84	$10.84	$10.84	$10.84	$10.84	696
2023-05-02	$9.27	$9.27	$9.27	$9.27	$9.27	0
2023-05-01	$9.27	$9.27	$9.27	$9.27	$9.27	0
2023-04-28	$9.27	$9.27	$9.27	$9.27	$9.27	0
2023-04-27	$9.27	$9.27	$9.27	$9.27	$9.27	0
2023-04-26	$9.16	$9.16	$9.16	$9.16	$9.16	15
2023-04-25	$9.16	$9.16	$9.16	$9.16	$9.16	1
2023-04-24	$9.27	$9.27	$9.27	$9.27	$9.27	0
2023-04-21	$9.27	$9.27	$9.27	$9.27	$9.27	0
2023-04-20	$9.27	$9.27	$9.27	$9.27	$9.27	0
2023-04-19	$9.27	$9.27	$9.27	$9.27	$9.27	0
2023-04-18	$9.27	$9.27	$9.27	$9.27	$9.27	0
2023-04-17	$9.27	$9.27	$9.27	$9.27	$9.27	0
2023-04-14	$9.27	$9.27	$9.27	$9.27	$9.27	0
2023-04-13	$9.27	$9.27	$9.27	$9.27	$9.12	0
2023-04-12	$9.27	$9.27	$9.27	$9.27	$9.12	0
2023-04-11	$9.27	$9.27	$9.27	$9.27	$9.12	0
2023-04-10	$9.27	$9.27	$9.27	$9.27	$9.12	0
2023-04-06	$9.27	$9.27	$9.27	$9.27	$9.12	0
2023-04-05	$9.27	$9.27	$9.27	$9.27	$9.12	0
2023-04-04	$9.27	$9.27	$9.27	$9.27	$9.12	4,515
2023-04-03	$9.27	$9.27	$9.27	$9.27	$9.12	2
2023-03-31	$9.27	$9.27	$9.27	$9.27	$9.12	35
2023-03-30	$9.27	$9.27	$9.27	$9.27	$9.12	0
2023-03-29	$9.27	$9.27	$9.27	$9.27	$9.12	0
2023-03-28	$9.27	$9.27	$9.27	$9.27	$9.12	0
2023-03-27	$9.27	$9.27	$9.27	$9.27	$9.12	0
2023-03-24	$9.27	$9.27	$9.27	$9.27	$9.12	990
2023-03-23	$9.55	$9.55	$9.55	$9.55	$9.39	0
2023-03-22	$9.55	$9.55	$9.55	$9.55	$9.39	0
2023-03-21	$9.55	$9.55	$9.55	$9.55	$9.39	0
2023-03-20	$9.55	$9.55	$9.55	$9.55	$9.39	214
2023-03-17	$8.93	$8.93	$8.93	$8.93	$8.79	0
2023-03-16	$9.55	$9.55	$8.93	$8.93	$8.79	1,350
2023-03-15	$9.68	$9.68	$9.68	$9.68	$9.53	150
2023-03-14	$10.15	$10.15	$10.15	$10.15	$9.99	1,680
2023-03-13	$10.05	$10.05	$10.05	$10.05	$9.89	2,000
2023-03-10	$10.91	$10.91	$10.91	$10.91	$10.73	0
2023-03-09	$10.91	$10.91	$10.91	$10.91	$10.73	0
2023-03-08	$10.91	$10.91	$10.91	$10.91	$10.73	0
2023-03-07	$10.91	$10.91	$10.91	$10.91	$10.73	0
2023-03-06	$10.91	$10.91	$10.91	$10.91	$10.73	0
2023-03-03	$10.91	$10.91	$10.91	$10.91	$10.73	0
2023-03-02	$10.91	$10.91	$10.91	$10.91	$10.73	0
2023-03-01	$10.91	$10.91	$10.91	$10.91	$10.73	0
2023-02-28	$10.91	$10.91	$10.91	$10.91	$10.73	1,421
2023-02-27	$11.01	$11.01	$11.01	$11.01	$10.83	150
2023-02-24	$10.93	$10.93	$10.86	$10.86	$10.69	7,500
2023-02-23	$10.46	$10.46	$10.46	$10.46	$10.30	0
2023-02-22	$10.46	$10.46	$10.46	$10.46	$10.30	0
2023-02-21	$10.46	$10.46	$10.46	$10.46	$10.30	0
2023-02-17	$10.46	$10.46	$10.46	$10.46	$10.30	4
2023-02-16	$10.46	$10.46	$10.46	$10.46	$10.30	0
2023-02-15	$10.46	$10.46	$10.46	$10.46	$10.30	0
2023-02-14	$10.46	$10.46	$10.46	$10.46	$10.30	0
2023-02-13	$10.46	$10.46	$10.46	$10.46	$10.30	0
2023-02-10	$10.46	$10.46	$10.46	$10.46	$10.30	1,266
2023-02-09	$10.56	$10.56	$10.56	$10.56	$10.39	200
2023-02-08	$10.74	$10.74	$10.74	$10.74	$10.57	0
2023-02-07	$10.74	$10.74	$10.74	$10.74	$10.57	0
2023-02-06	$10.74	$10.74	$10.74	$10.74	$10.57	223
2023-02-03	$10.67	$10.67	$10.67	$10.67	$10.50	100
2023-02-02	$11.29	$11.29	$11.29	$11.29	$11.11	0
2023-02-01	$11.29	$11.29	$11.29	$11.29	$11.11	0
2023-01-31	$11.29	$11.29	$11.29	$11.29	$11.11	0
2023-01-30	$11.29	$11.29	$11.29	$11.29	$11.11	0
2023-01-27	$11.29	$11.29	$11.29	$11.29	$11.11	5,022
2023-01-26	$11.29	$11.29	$11.29	$11.29	$11.11	104
2023-01-25	$11.07	$11.07	$11.07	$11.07	$10.89	0
2023-01-24	$11.07	$11.07	$11.07	$11.07	$10.89	0
2023-01-23	$11.07	$11.07	$11.07	$11.07	$10.89	0
2023-01-20	$11.07	$11.07	$11.07	$11.07	$10.89	0
2023-01-19	$11.07	$11.07	$11.07	$11.07	$10.89	101
2023-01-18	$10.82	$10.82	$10.82	$10.82	$10.65	50
2023-01-17	$10.82	$10.82	$10.82	$10.82	$10.65	0
2023-01-13	$10.82	$10.82	$10.82	$10.82	$10.65	0
2023-01-12	$10.82	$10.82	$10.82	$10.82	$10.65	0
2023-01-11	$10.82	$10.82	$10.82	$10.82	$10.65	0
2023-01-10	$10.82	$10.82	$10.82	$10.82	$10.65	20
2023-01-09	$10.80	$10.82	$10.80	$10.82	$10.65	200
2023-01-06	$10.54	$10.74	$10.48	$10.73	$10.56	2,100
2023-01-05	$10.61	$10.61	$10.61	$10.61	$10.44	826
2023-01-04	$10.43	$10.43	$10.43	$10.43	$10.26	0
2023-01-03	$10.43	$10.43	$10.43	$10.43	$10.26	0
2022-12-30	$10.43	$10.43	$10.43	$10.43	$10.26	215
2022-12-29	$10.61	$10.61	$10.61	$10.61	$10.44	0
2022-12-28	$10.61	$10.61	$10.61	$10.61	$10.44	0
2022-12-27	$10.61	$10.61	$10.61	$10.61	$10.44	0
2022-12-23	$10.61	$10.61	$10.61	$10.61	$10.44	50
2022-12-22	$10.61	$10.61	$10.61	$10.61	$10.44	0
2022-12-21	$10.61	$10.61	$10.61	$10.61	$10.44	0
2022-12-20	$10.61	$10.61	$10.61	$10.61	$10.44	0
2022-12-19	$10.61	$10.61	$10.61	$10.61	$10.44	2
2022-12-16	$10.61	$10.61	$10.61	$10.61	$10.44	5,000
2022-12-15	$10.61	$10.61	$10.61	$10.61	$10.44	0
2022-12-14	$10.79	$10.79	$10.61	$10.61	$10.44	491
2022-12-13	$10.99	$10.99	$10.99	$10.99	$10.82	0
2022-12-12	$10.99	$10.99	$10.99	$10.99	$10.82	0
2022-12-09	$10.99	$10.99	$10.99	$10.99	$10.99	0
2022-12-08	$10.99	$10.99	$10.99	$10.99	$10.99	0
2022-12-07	$10.99	$10.99	$10.99	$10.99	$10.99	3,300
2022-12-06	$10.99	$10.99	$10.99	$10.99	$10.99	0
2022-12-05	$10.99	$10.99	$10.99	$10.99	$10.99	100
2022-12-02	$10.70	$10.70	$10.70	$10.70	$10.70	0
2022-12-01	$10.70	$10.70	$10.70	$10.70	$10.70	0
2022-11-30	$10.70	$10.70	$10.70	$10.70	$10.70	5,000
2022-11-29	$10.64	$10.64	$10.64	$10.64	$10.64	10
2022-11-28	$10.64	$10.64	$10.64	$10.64	$10.64	0
2022-11-25	$10.64	$10.65	$10.64	$10.64	$10.64	600
2022-11-23	$10.26	$10.26	$10.26	$10.26	$10.26	0
2022-11-22	$10.25	$10.27	$10.25	$10.26	$10.26	600
2022-11-21	$10.14	$10.15	$10.14	$10.14	$10.14	900
2022-11-18	$10.22	$10.22	$10.22	$10.22	$10.22	100
2022-11-17	$10.22	$10.22	$10.22	$10.22	$10.22	0
2022-11-16	$10.23	$10.23	$10.22	$10.22	$10.22	6,600
2022-11-15	$10.14	$10.14	$10.14	$10.14	$10.14	0
2022-11-14	$10.14	$10.14	$10.14	$10.14	$10.14	0
2022-11-11	$10.14	$10.14	$10.14	$10.14	$10.14	0
2022-11-10	$10.14	$10.14	$10.14	$10.14	$10.14	0
2022-11-09	$10.14	$10.14	$10.14	$10.14	$10.14	5
2022-11-08	$10.07	$10.14	$10.05	$10.14	$10.14	7,650
2022-11-07	$9.63	$9.65	$9.62	$9.65	$9.65	3,430
2022-11-04	$9.27	$9.27	$9.27	$9.27	$9.27	0
2022-11-03	$9.27	$9.27	$9.27	$9.27	$9.27	0
2022-11-02	$9.27	$9.27	$9.27	$9.27	$9.27	0
2022-11-01	$9.27	$9.27	$9.27	$9.27	$9.27	5
2022-10-31	$9.27	$9.27	$9.27	$9.27	$9.27	0
2022-10-28	$9.27	$9.27	$9.27	$9.27	$9.27	425
2022-10-27	$9.17	$9.17	$9.17	$9.17	$9.17	306
2022-10-26	$8.68	$8.68	$8.68	$8.68	$8.68	30
2022-10-25	$8.68	$8.68	$8.68	$8.68	$8.68	0
2022-10-24	$8.68	$8.68	$8.68	$8.68	$8.68	40
2022-10-21	$8.68	$8.68	$8.68	$8.68	$8.68	0
2022-10-20	$8.68	$8.68	$8.68	$8.68	$8.68	0
2022-10-19	$8.68	$8.68	$8.68	$8.68	$8.68	0
2022-10-18	$8.68	$8.68	$8.68	$8.68	$8.68	500
2022-10-17	$7.77	$7.77	$7.77	$7.77	$7.77	30
2022-10-14	$7.77	$7.77	$7.77	$7.77	$7.77	0
2022-10-13	$7.77	$7.77	$7.76	$7.77	$7.77	700
2022-10-12	$7.79	$7.79	$7.79	$7.79	$7.79	700
2022-10-11	$7.72	$7.72	$7.72	$7.72	$7.72	0
2022-10-10	$7.72	$7.72	$7.72	$7.72	$7.72	0
2022-10-07	$7.78	$7.78	$7.72	$7.72	$7.72	300
2022-10-06	$7.97	$7.97	$7.93	$7.93	$7.93	1,473
2022-10-05	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-10-04	$7.75	$7.75	$7.75	$7.75	$7.75	0
2022-10-03	$7.71	$7.75	$7.71	$7.75	$7.75	450
2022-09-30	$7.82	$7.82	$7.82	$7.82	$7.82	194
2022-09-29	$8.96	$8.96	$8.96	$8.96	$8.96	0
2022-09-28	$8.96	$8.96	$8.96	$8.96	$8.96	87
2022-09-27	$8.96	$8.96	$8.96	$8.96	$8.96	0
2022-09-26	$8.96	$8.96	$8.96	$8.96	$8.96	0
2022-09-23	$8.96	$8.96	$8.96	$8.96	$8.96	0
2022-09-22	$8.96	$8.96	$8.96	$8.96	$8.96	0
2022-09-21	$8.96	$8.96	$8.96	$8.96	$8.96	0
2022-09-20	$8.96	$8.96	$8.96	$8.96	$8.96	0
2022-09-19	$8.96	$8.96	$8.96	$8.96	$8.96	100
2022-09-16	$8.97	$8.97	$8.97	$8.97	$8.97	0
2022-09-15	$8.97	$8.97	$8.97	$8.97	$8.97	0
2022-09-14	$8.97	$8.97	$8.97	$8.97	$8.97	100
2022-09-13	$9.19	$9.19	$9.19	$9.19	$9.19	2
2022-09-12	$9.19	$9.19	$9.19	$9.19	$9.19	3
2022-09-09	$9.19	$9.19	$9.19	$9.19	$9.19	300
2022-09-08	$8.78	$8.78	$8.78	$8.78	$8.78	242
2022-09-07	$8.66	$8.66	$8.66	$8.66	$8.66	0
2022-09-06	$8.66	$8.66	$8.66	$8.66	$8.66	100
2022-09-02	$8.66	$8.66	$8.66	$8.66	$8.66	0
2022-09-01	$8.66	$8.66	$8.66	$8.66	$8.66	0
2022-08-31	$8.66	$8.66	$8.66	$8.66	$8.66	0
2022-08-30	$8.66	$8.66	$8.66	$8.66	$8.66	0
2022-08-29	$8.66	$8.66	$8.66	$8.66	$8.66	100
2022-08-26	$8.91	$8.91	$8.91	$8.91	$8.91	400
2022-08-25	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-08-24	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-08-23	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-08-22	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-08-19	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-08-18	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-08-17	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-08-16	$9.71	$9.71	$9.71	$9.71	$9.71	0
2022-08-15	$9.71	$9.71	$9.71	$9.71	$9.71	143
2022-08-12	$9.80	$9.80	$9.78	$9.78	$9.78	1,100
2022-08-11	$9.63	$9.63	$9.59	$9.59	$9.59	1,500
2022-08-10	$9.13	$9.13	$9.13	$9.13	$9.13	476
2022-08-09	$8.09	$8.09	$8.09	$8.09	$8.09	25
2022-08-08	$8.09	$8.09	$8.09	$8.09	$8.09	0
2022-08-05	$8.09	$8.09	$8.09	$8.09	$8.09	0
2022-08-04	$8.09	$8.09	$8.09	$8.09	$8.09	150
2022-08-03	$8.09	$8.09	$8.09	$8.09	$8.09	0
2022-08-02	$8.09	$8.09	$8.09	$8.09	$8.09	0
2022-08-01	$8.09	$8.09	$8.09	$8.09	$8.09	0
2022-07-29	$8.09	$8.09	$8.09	$8.09	$8.09	0
2022-07-28	$8.09	$8.09	$8.09	$8.09	$8.09	0
2022-07-27	$8.09	$8.09	$8.09	$8.09	$8.09	0
2022-07-26	$8.09	$8.09	$8.09	$8.09	$8.09	100
2022-07-25	$8.20	$8.20	$8.20	$8.20	$8.20	0
2022-07-22	$8.20	$8.20	$8.20	$8.20	$8.20	140
2022-07-21	$8.15	$8.15	$8.15	$8.15	$8.15	0
2022-07-20	$8.15	$8.15	$8.15	$8.15	$8.15	0
2022-07-19	$8.15	$8.15	$8.15	$8.15	$8.15	316
2022-07-18	$7.82	$7.82	$7.82	$7.82	$7.82	0
2022-07-15	$7.82	$7.82	$7.82	$7.82	$7.82	0
2022-07-14	$7.82	$7.82	$7.82	$7.82	$7.82	0
2022-07-13	$7.82	$7.82	$7.82	$7.82	$7.82	0
2022-07-12	$7.82	$7.82	$7.82	$7.82	$7.82	0
2022-07-11	$7.82	$7.82	$7.82	$7.82	$7.82	0
2022-07-08	$7.82	$7.82	$7.82	$7.82	$7.82	0
2022-07-07	$7.82	$7.82	$7.82	$7.82	$7.82	0
2022-07-06	$7.82	$7.82	$7.82	$7.82	$7.82	128
2022-07-05	$7.77	$7.77	$7.77	$7.77	$7.77	191
2022-07-01	$8.24	$8.24	$8.24	$8.24	$8.24	0
2022-06-30	$8.24	$8.24	$8.24	$8.24	$8.24	0
2022-06-29	$8.24	$8.24	$8.24	$8.24	$8.24	0
2022-06-28	$8.24	$8.24	$8.24	$8.24	$8.24	400
2022-06-27	$8.03	$8.03	$8.03	$8.03	$8.03	0
2022-06-24	$8.03	$8.03	$8.03	$8.03	$8.03	0
2022-06-23	$8.03	$8.03	$8.03	$8.03	$8.03	0
2022-06-22	$8.03	$8.03	$8.03	$8.03	$8.03	0
2022-06-21	$8.03	$8.03	$8.03	$8.03	$8.03	55
2022-06-17	$8.03	$8.03	$8.03	$8.03	$8.03	0
2022-06-16	$8.03	$8.03	$8.03	$8.03	$8.03	200
2022-06-15	$8.11	$8.11	$8.11	$8.11	$8.11	0
2022-06-14	$8.11	$8.11	$8.11	$8.11	$8.11	36
2022-06-13	$8.11	$8.11	$8.11	$8.11	$8.11	200
2022-06-10	$9.00	$9.00	$9.00	$9.00	$9.00	6
2022-06-09	$9.00	$9.00	$9.00	$9.00	$9.00	100
2022-06-08	$9.13	$9.13	$9.08	$9.08	$9.08	3,301
2022-06-07	$9.09	$9.09	$9.09	$9.09	$9.09	200
2022-06-06	$9.27	$9.27	$9.27	$9.27	$9.27	0
2022-06-03	$9.27	$9.27	$9.27	$9.27	$9.27	0
2022-06-02	$9.27	$9.27	$9.27	$9.27	$9.27	0
2022-06-01	$9.27	$9.27	$9.27	$9.27	$9.27	0
2022-05-31	$9.27	$9.27	$9.27	$9.27	$9.27	0
2022-05-27	$9.27	$9.27	$9.27	$9.27	$9.27	100
2022-05-26	$9.07	$9.07	$9.07	$9.07	$9.07	0
2022-05-25	$9.07	$9.07	$9.07	$9.07	$9.07	0
2022-05-24	$9.04	$9.07	$9.04	$9.07	$9.07	314
2022-05-23	$9.00	$9.00	$9.00	$9.00	$9.00	74
2022-05-20	$9.00	$9.00	$9.00	$9.00	$9.00	0
2022-05-19	$9.00	$9.00	$9.00	$9.00	$9.00	0
2022-05-18	$9.00	$9.00	$9.00	$9.00	$9.00	0
2022-05-17	$9.00	$9.00	$9.00	$9.00	$9.00	0
2022-05-16	$9.00	$9.00	$9.00	$9.00	$9.00	0
2022-05-13	$9.00	$9.00	$9.00	$9.00	$9.00	1,010
2022-05-12	$8.87	$8.87	$8.87	$8.87	$8.87	0
2022-05-11	$8.87	$8.87	$8.87	$8.87	$8.87	74
2022-05-10	$8.87	$8.87	$8.87	$8.87	$8.87	0
2022-05-09	$8.87	$8.87	$8.87	$8.87	$8.87	0
2022-05-06	$8.88	$8.88	$8.87	$8.87	$8.87	1,000
2022-05-05	$9.33	$9.33	$9.33	$9.33	$9.33	2
2022-05-04	$9.33	$9.33	$9.33	$9.33	$9.33	1
2022-05-03	$9.29	$9.33	$9.29	$9.33	$9.33	2,600
2022-05-02	$8.30	$8.30	$8.30	$8.30	$8.30	0
2022-04-29	$8.30	$8.30	$8.30	$8.30	$8.30	217
2022-04-28	$8.18	$8.18	$8.18	$8.18	$8.18	0
2022-04-27	$8.18	$8.18	$8.18	$8.18	$8.18	0
2022-04-26	$8.18	$8.18	$8.18	$8.18	$8.18	0
2022-04-25	$8.18	$8.18	$8.18	$8.18	$8.18	0
2022-04-22	$8.18	$8.18	$8.18	$8.18	$8.18	0
2022-04-21	$8.18	$8.18	$8.18	$8.18	$8.18	0
2022-04-20	$8.18	$8.18	$8.18	$8.18	$8.18	1
2022-04-19	$8.18	$8.18	$8.18	$8.18	$8.18	1,545
2022-04-18	$8.26	$8.26	$8.26	$8.26	$8.26	0
2022-04-14	$8.26	$8.26	$8.26	$8.26	$8.26	0
2022-04-13	$8.26	$8.26	$8.26	$8.26	$8.26	43
2022-04-12	$8.26	$8.26	$8.26	$8.26	$8.26	100
2022-04-11	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-04-08	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-04-07	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-04-06	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-04-05	$8.55	$8.55	$8.55	$8.55	$8.55	126
2022-04-04	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-04-01	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-03-31	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-03-30	$8.55	$8.55	$8.55	$8.55	$8.55	126
2022-03-29	$8.55	$8.55	$8.55	$8.55	$8.55	0
2022-03-28	$8.55	$8.55	$8.55	$8.55	$8.55	961
2022-03-25	$8.61	$8.61	$8.61	$8.61	$8.61	0
2022-03-24	$8.61	$8.61	$8.61	$8.61	$8.61	0
2022-03-23	$8.78	$8.78	$8.61	$8.61	$8.61	3,664
2022-03-22	$8.50	$8.50	$8.50	$8.50	$8.50	0
2022-03-21	$8.50	$8.50	$8.50	$8.50	$8.50	0
2022-03-18	$8.50	$8.50	$8.50	$8.50	$8.50	2,264
2022-03-17	$8.77	$8.77	$8.77	$8.77	$8.77	324
2022-03-16	$8.52	$8.52	$8.52	$8.52	$8.52	0
2022-03-15	$8.52	$8.52	$8.52	$8.52	$8.52	0
2022-03-14	$8.52	$8.52	$8.52	$8.52	$8.52	100
2022-03-11	$8.31	$8.31	$8.31	$8.31	$8.31	0
2022-03-10	$8.31	$8.31	$8.31	$8.31	$8.31	1,070
2022-03-09	$8.59	$8.59	$8.59	$8.59	$8.59	200
2022-03-08	$7.82	$7.82	$7.82	$7.82	$7.82	616
2022-03-07	$7.25	$7.27	$7.25	$7.27	$7.27	1,291
2022-03-04	$7.30	$7.30	$7.30	$7.30	$7.30	100
2022-03-03	$9.01	$9.01	$9.01	$9.01	$9.01	0
2022-03-02	$9.01	$9.01	$9.01	$9.01	$9.01	0
2022-03-01	$9.01	$9.01	$9.01	$9.01	$9.01	0
2022-02-28	$9.01	$9.01	$9.01	$9.01	$9.01	12,203
2022-02-25	$8.99	$8.99	$8.99	$8.99	$8.99	0
2022-02-24	$8.85	$8.99	$8.85	$8.99	$8.99	871
2022-02-23	$10.37	$10.37	$10.37	$10.37	$10.37	0
2022-02-22	$10.37	$10.37	$10.37	$10.37	$10.37	4,470
2022-02-18	$10.37	$10.37	$10.37	$10.37	$10.37	0
2022-02-17	$10.37	$10.37	$10.37	$10.37	$10.37	4,470
2022-02-16	$10.37	$10.37	$10.37	$10.37	$10.37	0
2022-02-15	$10.37	$10.37	$10.37	$10.37	$10.37	500
2022-02-14	$9.86	$9.86	$9.81	$9.81	$9.81	4,321
2022-02-11	$10.08	$10.08	$10.02	$10.02	$10.02	2,500
2022-02-10	$9.90	$9.90	$9.90	$9.90	$9.90	0
2022-02-09	$9.90	$9.90	$9.90	$9.90	$9.90	57
2022-02-08	$9.90	$9.90	$9.90	$9.90	$9.90	51
2022-02-07	$9.90	$9.90	$9.90	$9.90	$9.90	0
2022-02-04	$9.90	$9.90	$9.90	$9.90	$9.90	0
2022-02-03	$9.90	$9.90	$9.90	$9.90	$9.90	0
2022-02-02	$9.90	$9.90	$9.90	$9.90	$9.90	91
2022-02-01	$9.90	$9.90	$9.90	$9.90	$9.90	4,000
2022-01-31	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-01-28	$9.33	$9.33	$9.33	$9.33	$9.33	0
2022-01-27	$9.58	$9.58	$9.33	$9.33	$9.33	4,200
2022-01-26	$9.64	$9.73	$9.64	$9.67	$9.67	2,000
2022-01-25	$9.25	$9.45	$9.25	$9.45	$9.45	3,900
2022-01-24	$9.08	$9.30	$9.08	$9.30	$9.30	1,274
2022-01-21	$9.79	$9.79	$9.79	$9.79	$9.79	0
2022-01-20	$9.81	$9.81	$9.79	$9.79	$9.79	1,001
2022-01-19	$9.73	$9.73	$9.73	$9.73	$9.73	0
2022-01-18	$9.73	$9.73	$9.73	$9.73	$9.73	300
2022-01-14	$10.16	$10.16	$10.16	$10.16	$10.16	248
2022-01-13	$10.25	$10.25	$10.19	$10.19	$10.19	700
2022-01-12	$10.02	$10.02	$10.02	$10.02	$10.02	125
2022-01-11	$9.85	$9.88	$9.85	$9.88	$9.88	1,000
2022-01-10	$9.54	$9.61	$9.54	$9.61	$9.61	300
2022-01-07	$9.57	$9.57	$9.57	$9.57	$9.57	600
2022-01-06	$9.59	$9.62	$9.59	$9.61	$9.61	600
2022-01-05	$9.75	$9.76	$9.75	$9.75	$9.75	732
2022-01-04	$9.34	$9.34	$9.34	$9.34	$9.34	0
2022-01-03	$9.34	$9.34	$9.34	$9.34	$9.34	0
2021-12-31	$9.34	$9.34	$9.34	$9.34	$9.34	0
2021-12-30	$9.34	$9.34	$9.34	$9.34	$9.34	0
2021-12-29	$9.34	$9.34	$9.34	$9.34	$9.34	1,278
2021-12-28	$9.30	$9.30	$9.30	$9.30	$9.30	0
2021-12-27	$9.30	$9.30	$9.30	$9.30	$9.30	0
2021-12-23	$9.30	$9.30	$9.30	$9.30	$9.30	0
2021-12-22	$9.34	$9.34	$9.16	$9.30	$9.30	538
2021-12-21	$8.73	$8.73	$8.73	$8.73	$8.73	0
2021-12-20	$8.73	$8.73	$8.73	$8.73	$8.73	13
2021-12-17	$8.73	$8.73	$8.73	$8.73	$8.73	58
2021-12-16	$8.96	$8.96	$8.73	$8.73	$8.73	226
2021-12-15	$8.77	$8.77	$8.77	$8.77	$8.77	114
2021-12-14	$9.18	$9.18	$9.18	$9.18	$9.18	0
2021-12-13	$9.18	$9.18	$9.18	$9.18	$9.18	0
2021-12-10	$9.18	$9.18	$9.18	$9.18	$9.18	0
2021-12-09	$9.18	$9.18	$9.18	$9.18	$9.18	505
2021-12-08	$9.34	$9.36	$9.34	$9.36	$9.36	668
2021-12-07	$8.97	$8.97	$8.97	$8.97	$8.97	0
2021-12-06	$8.97	$8.97	$8.97	$8.97	$8.97	0
2021-12-03	$8.97	$8.97	$8.97	$8.97	$8.97	33
2021-12-02	$8.97	$8.97	$8.97	$8.97	$8.97	183
2021-12-01	$9.07	$9.07	$8.92	$8.92	$8.92	652
2021-11-30	$8.81	$8.81	$8.81	$8.81	$8.81	0
2021-11-29	$8.81	$8.81	$8.81	$8.81	$8.81	0
2021-11-26	$8.88	$8.88	$8.81	$8.81	$8.81	1,324
2021-11-24	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-23	$9.95	$9.95	$9.95	$9.95	$9.95	20
2021-11-22	$9.95	$9.95	$9.95	$9.95	$9.95	52
2021-11-19	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-18	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-17	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-16	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-15	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-12	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-11	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-10	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-09	$9.95	$9.95	$9.95	$9.95	$9.95	12
2021-11-08	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-05	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-04	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-03	$9.95	$9.95	$9.95	$9.95	$9.95	12
2021-11-02	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-11-01	$9.95	$9.95	$9.95	$9.95	$9.95	22
2021-10-29	$9.95	$9.95	$9.95	$9.95	$9.95	105
2021-10-28	$9.96	$9.96	$9.96	$9.96	$9.96	415
2021-10-27	$10.12	$10.12	$10.12	$10.12	$10.12	0
2021-10-26	$10.12	$10.12	$10.12	$10.12	$10.12	0
2021-10-25	$10.12	$10.12	$10.12	$10.12	$10.12	90
2021-10-22	$10.12	$10.12	$10.12	$10.12	$10.12	0
2021-10-21	$10.12	$10.12	$10.12	$10.12	$10.12	38
2021-10-20	$10.12	$10.12	$10.12	$10.12	$10.12	0
2021-10-19	$10.12	$10.12	$10.12	$10.12	$10.12	77
2021-10-18	$10.12	$10.12	$10.12	$10.12	$10.12	137
2021-10-15	$10.10	$10.10	$10.10	$10.10	$10.10	102
2021-10-14	$9.85	$9.85	$9.85	$9.85	$9.85	0
2021-10-13	$9.85	$9.85	$9.85	$9.85	$9.85	0
2021-10-12	$9.85	$9.85	$9.85	$9.85	$9.85	0
2021-10-11	$9.85	$9.85	$9.85	$9.85	$9.85	0
2021-10-08	$9.85	$9.85	$9.85	$9.85	$9.85	200
2021-10-07	$10.40	$10.40	$10.40	$10.40	$10.40	0
2021-10-06	$10.40	$10.40	$10.40	$10.40	$10.40	0
2021-10-05	$10.40	$10.40	$10.40	$10.40	$10.40	288
2021-10-04	$10.57	$10.57	$10.57	$10.57	$10.57	14
2021-10-01	$10.57	$10.57	$10.57	$10.57	$10.57	144
2021-09-30	$10.59	$10.59	$10.57	$10.57	$10.57	30,000
2021-09-29	$10.62	$10.62	$10.57	$10.59	$10.59	11,026
2021-09-28	$10.71	$10.71	$10.71	$10.71	$10.71	0
2021-09-27	$10.71	$10.71	$10.71	$10.71	$10.71	0
2021-09-24	$10.71	$10.71	$10.71	$10.71	$10.71	0
2021-09-23	$10.71	$10.71	$10.71	$10.71	$10.71	0
2021-09-22	$10.72	$10.75	$10.71	$10.71	$10.71	4,100
2021-09-21	$10.45	$10.49	$10.44	$10.44	$10.44	2,978
2021-09-20	$10.32	$10.32	$10.30	$10.32	$10.32	3,703
2021-09-17	$10.78	$10.78	$10.78	$10.78	$10.78	2,075
2021-09-16	$10.83	$10.83	$10.83	$10.83	$10.83	218
2021-09-15	$11.27	$11.27	$11.27	$11.27	$11.27	0
2021-09-14	$11.27	$11.27	$11.27	$11.27	$11.27	104
2021-09-13	$11.39	$11.39	$11.39	$11.39	$11.39	4,456
2021-09-10	$11.22	$11.22	$11.22	$11.22	$11.22	0
2021-09-09	$11.22	$11.22	$11.22	$11.22	$11.22	85
2021-09-08	$11.22	$11.22	$11.22	$11.22	$11.22	0
2021-09-07	$11.22	$11.22	$11.22	$11.22	$11.22	0
2021-09-03	$11.22	$11.22	$11.22	$11.22	$11.22	0
2021-09-02	$11.22	$11.22	$11.22	$11.22	$11.22	35
2021-09-01	$11.22	$11.22	$11.22	$11.22	$11.22	0
2021-08-31	$11.22	$11.22	$11.22	$11.22	$11.22	15
2021-08-30	$11.22	$11.22	$11.22	$11.22	$11.22	54
2021-08-27	$11.22	$11.22	$11.22	$11.22	$11.22	0
2021-08-26	$11.22	$11.22	$11.22	$11.22	$11.22	45
2021-08-25	$11.27	$11.27	$11.22	$11.22	$11.22	4,596
2021-08-24	$11.05	$11.12	$11.05	$11.12	$11.12	2,718
2021-08-23	$10.90	$10.90	$10.88	$10.88	$10.88	9,805
2021-08-20	$11.29	$11.29	$11.29	$11.29	$11.29	0
2021-08-19	$11.29	$11.29	$11.29	$11.29	$11.29	0
2021-08-18	$11.29	$11.29	$11.29	$11.29	$11.29	2,869
2021-08-17	$11.35	$11.35	$11.35	$11.35	$11.35	87
2021-08-16	$11.35	$11.35	$11.35	$11.35	$11.35	935
2021-08-13	$12.43	$12.43	$12.43	$12.43	$12.43	0
2021-08-12	$12.43	$12.43	$12.43	$12.43	$12.43	0
2021-08-11	$12.43	$12.43	$12.43	$12.43	$12.43	127
2021-08-10	$12.43	$12.43	$12.43	$12.43	$12.43	340
2021-08-09	$12.17	$12.17	$12.17	$12.17	$12.17	510
2021-08-06	$12.14	$12.14	$12.14	$12.14	$12.14	0
2021-08-05	$12.14	$12.14	$12.14	$12.14	$12.14	1
2021-08-04	$12.08	$12.14	$12.08	$12.14	$12.14	2,301
2021-08-03	$11.80	$11.80	$11.80	$11.80	$11.80	60
2021-08-02	$11.80	$11.80	$11.80	$11.80	$11.80	3
2021-07-30	$11.80	$11.80	$11.80	$11.80	$11.80	748
2021-07-29	$11.42	$11.42	$11.42	$11.42	$11.42	35,318
2021-07-28	$11.42	$11.42	$11.42	$11.42	$11.42	0
2021-07-27	$11.67	$11.67	$11.42	$11.42	$11.42	35,318
2021-07-26	$11.47	$11.47	$11.47	$11.47	$11.47	11,946
2021-07-23	$11.16	$11.27	$11.16	$11.27	$11.27	12,069
2021-07-22	$11.18	$11.18	$11.18	$11.18	$11.18	20,799
2021-07-21	$11.24	$11.24	$11.24	$11.24	$11.24	23
2021-07-20	$11.36	$11.36	$11.24	$11.24	$11.24	319
2021-07-19	$11.55	$11.55	$11.55	$11.55	$11.55	630
2021-07-16	$12.28	$12.28	$12.28	$12.28	$12.28	0
2021-07-15	$12.28	$12.28	$12.28	$12.28	$12.28	0
2021-07-14	$12.28	$12.28	$12.28	$12.28	$12.28	0
2021-07-13	$12.28	$12.28	$12.28	$12.28	$12.28	0
2021-07-12	$12.28	$12.28	$12.28	$12.28	$12.28	40
2021-07-09	$12.28	$12.28	$12.28	$12.28	$12.28	0
2021-07-08	$12.28	$12.28	$12.28	$12.28	$12.28	100
2021-07-07	$12.56	$12.56	$12.44	$12.44	$12.44	1,019
2021-07-06	$12.65	$12.65	$12.65	$12.65	$12.65	110
2021-07-02	$12.54	$12.54	$12.49	$12.49	$12.49	618
2021-07-01	$12.41	$12.41	$12.41	$12.41	$12.41	891
2021-06-30	$11.66	$11.66	$11.66	$11.66	$11.66	100
2021-06-29	$11.42	$11.42	$11.42	$11.42	$11.42	33
2021-06-28	$11.42	$11.42	$11.42	$11.42	$11.42	1
2021-06-25	$11.42	$11.42	$11.42	$11.42	$11.42	234
2021-06-24	$10.82	$10.82	$10.82	$10.82	$10.82	120
2021-06-23	$10.70	$10.72	$10.60	$10.60	$10.60	282,017
2021-06-22	$10.50	$10.50	$10.50	$10.50	$10.50	0
2021-06-21	$10.50	$10.50	$10.50	$10.50	$10.50	0
2021-06-18	$10.50	$10.50	$10.50	$10.50	$10.50	54
2021-06-17	$10.50	$10.50	$10.50	$10.50	$10.50	10,950
2021-06-16	$11.05	$11.05	$11.05	$11.05	$11.05	0
2021-06-15	$11.05	$11.05	$11.05	$11.05	$11.05	488
2021-06-14	$11.18	$11.18	$11.18	$11.18	$11.18	201
2021-06-11	$11.23	$11.23	$11.23	$11.23	$11.23	135
2021-06-10	$11.21	$11.21	$11.21	$11.21	$11.21	1
2021-06-09	$11.24	$11.24	$11.21	$11.21	$11.21	2,296
2021-06-08	$11.03	$11.03	$11.03	$11.03	$11.03	1
2021-06-07	$11.03	$11.03	$11.03	$11.03	$11.03	1
2021-06-04	$11.03	$11.03	$11.03	$11.03	$11.03	0
2021-06-03	$11.03	$11.03	$11.03	$11.03	$11.03	20
2021-06-02	$11.03	$11.03	$11.03	$11.03	$11.03	549
2021-06-01	$10.98	$11.05	$10.94	$11.05	$11.05	1,307
2021-05-28	$10.55	$10.55	$10.55	$10.55	$10.55	2
2021-05-27	$10.55	$10.55	$10.55	$10.55	$10.55	0
2021-05-26	$10.55	$10.55	$10.55	$10.55	$10.55	0
2021-05-25	$10.55	$10.55	$10.55	$10.55	$10.55	120
2021-05-24	$10.67	$10.67	$10.67	$10.67	$10.67	32
2021-05-21	$10.67	$10.67	$10.67	$10.67	$10.67	0
2021-05-20	$10.67	$10.67	$10.67	$10.67	$10.67	65
2021-05-19	$10.67	$10.67	$10.67	$10.67	$10.67	1
2021-05-18	$10.67	$10.67	$10.67	$10.67	$10.67	0
2021-05-17	$10.62	$10.67	$10.62	$10.67	$10.67	4,101
2021-05-14	$10.82	$10.82	$10.82	$10.82	$10.82	0
2021-05-13	$10.82	$10.82	$10.82	$10.82	$10.82	0
2021-05-12	$10.87	$10.87	$10.82	$10.82	$10.82	2,151
2021-05-11	$11.02	$11.02	$11.02	$11.02	$11.02	740
2021-05-10	$11.18	$11.31	$11.18	$11.31	$11.31	1,045
2021-05-07	$11.43	$11.43	$11.43	$11.43	$11.43	167
2021-05-06	$10.50	$11.14	$10.50	$11.14	$11.14	6,641
2021-05-05	$10.38	$10.38	$10.36	$10.36	$10.36	10,033
2021-05-04	$9.47	$9.47	$9.42	$9.42	$9.42	661
2021-05-03	$9.90	$9.90	$9.90	$9.90	$9.90	1
2021-04-30	$9.90	$9.90	$9.90	$9.90	$9.90	0
2021-04-29	$9.90	$9.90	$9.90	$9.90	$9.90	0
2021-04-28	$9.90	$9.90	$9.90	$9.90	$9.90	0
2021-04-27	$9.90	$9.90	$9.90	$9.90	$9.90	4
2021-04-26	$9.90	$9.90	$9.90	$9.90	$9.90	4
2021-04-23	$9.90	$9.90	$9.90	$9.90	$9.90	0
2021-04-22	$9.90	$9.90	$9.90	$9.90	$9.90	13
2021-04-21	$9.90	$9.90	$9.90	$9.90	$9.90	38
2021-04-20	$9.90	$9.90	$9.90	$9.90	$9.90	1
2021-04-19	$9.90	$9.90	$9.90	$9.90	$9.90	267
2021-04-16	$9.77	$9.77	$9.77	$9.77	$9.77	5
2021-04-15	$9.77	$9.77	$9.77	$9.77	$9.77	0
2021-04-14	$9.77	$9.77	$9.77	$9.77	$9.77	85
2021-04-13	$9.77	$9.77	$9.77	$9.77	$9.77	8
2021-04-12	$9.77	$9.77	$9.77	$9.77	$9.77	0
2021-04-09	$9.79	$9.79	$9.77	$9.77	$9.77	2,037
2021-04-08	$9.94	$9.94	$9.94	$9.94	$9.94	0
2021-04-07	$9.94	$9.94	$9.94	$9.94	$9.94	707
2021-04-06	$9.80	$9.80	$9.78	$9.78	$9.78	3,656
2021-04-05	$9.44	$9.44	$9.44	$9.44	$9.44	0
2021-04-01	$9.38	$9.44	$9.38	$9.44	$9.44	1,077
2021-03-31	$9.42	$9.42	$9.42	$9.42	$9.42	240
2021-03-30	$9.15	$9.15	$9.15	$9.15	$9.15	10
2021-03-29	$9.15	$9.15	$9.15	$9.15	$9.15	40
2021-03-26	$9.05	$9.15	$9.05	$9.15	$9.15	336
2021-03-25	$9.23	$9.23	$9.23	$9.23	$9.23	59
2021-03-24	$9.23	$9.23	$9.23	$9.23	$9.23	803
2021-03-23	$9.05	$9.05	$9.05	$9.05	$9.05	105
2021-03-22	$9.55	$9.55	$9.55	$9.55	$9.55	0
2021-03-19	$9.55	$9.55	$9.55	$9.55	$9.55	45
2021-03-18	$9.75	$9.75	$9.55	$9.55	$9.55	1,932
2021-03-17	$9.71	$9.71	$9.71	$9.71	$9.71	1,825
2021-03-16	$9.95	$9.95	$9.95	$9.95	$9.95	0
2021-03-15	$9.89	$9.99	$9.89	$9.95	$9.95	1,801
2021-03-12	$9.63	$9.63	$9.63	$9.63	$9.63	54
2021-03-11	$9.70	$9.70	$9.63	$9.63	$9.63	14,570
2021-03-10	$9.76	$9.76	$9.76	$9.76	$9.76	160
2021-03-09	$9.25	$9.48	$9.25	$9.48	$9.48	932
2021-03-08	$9.00	$9.00	$9.00	$9.00	$9.00	249
2021-03-05	$8.83	$8.83	$8.80	$8.80	$8.80	514
2021-03-04	$9.00	$9.00	$9.00	$9.00	$9.00	295
2021-03-03	$8.95	$8.95	$8.95	$8.95	$8.95	50
2021-03-02	$8.95	$8.95	$8.95	$8.95	$8.95	299
2021-03-01	$9.11	$9.11	$9.11	$9.11	$9.11	34
2021-02-26	$9.33	$9.33	$9.33	$9.33	$9.33	384
2021-02-25	$9.43	$9.43	$9.33	$9.33	$9.33	384
2021-02-24	$9.19	$9.19	$9.19	$9.19	$9.19	745
2021-02-23	$8.80	$8.80	$8.80	$8.80	$8.80	3
2021-02-22	$8.89	$8.89	$8.80	$8.80	$8.80	1,115
2021-02-19	$8.87	$8.87	$8.87	$8.87	$8.87	100
2021-02-18	$8.96	$8.96	$8.96	$8.96	$8.96	1,638
2021-02-17	$8.89	$9.15	$8.89	$8.96	$8.96	1,638
2021-02-16	$8.62	$8.62	$8.62	$8.62	$8.62	3,801
2021-02-12	$8.62	$8.62	$8.62	$8.62	$8.62	10
2021-02-11	$8.62	$8.62	$8.62	$8.62	$8.62	1
2021-02-10	$8.55	$8.62	$8.55	$8.62	$8.62	3,100
2021-02-09	$8.43	$8.43	$8.43	$8.43	$8.43	0
2021-02-08	$8.43	$8.43	$8.43	$8.43	$8.43	0
2021-02-05	$8.43	$8.43	$8.43	$8.43	$8.43	73
2021-02-04	$8.43	$8.43	$8.43	$8.43	$8.43	43
2021-02-03	$8.43	$8.43	$8.43	$8.43	$8.43	40
2021-02-02	$8.43	$8.43	$8.43	$8.43	$8.43	83
2021-02-01	$8.46	$8.46	$8.43	$8.43	$8.43	300
2021-01-29	$8.75	$8.75	$8.75	$8.75	$8.75	0
2021-01-28	$8.78	$8.78	$8.75	$8.75	$8.75	16,486
2021-01-27	$8.25	$8.25	$8.25	$8.25	$8.25	197
2021-01-26	$8.30	$8.30	$8.30	$8.30	$8.30	0
2021-01-25	$8.28	$8.30	$8.28	$8.30	$8.30	303
2021-01-22	$8.46	$8.46	$8.46	$8.46	$8.46	0
2021-01-21	$8.46	$8.46	$8.46	$8.46	$8.46	200
2021-01-20	$8.50	$8.50	$8.50	$8.50	$8.50	2
2021-01-19	$8.50	$8.50	$8.50	$8.50	$8.50	0
2021-01-15	$8.50	$8.50	$8.50	$8.50	$8.50	0
2021-01-14	$8.50	$8.50	$8.50	$8.50	$8.50	124
2021-01-13	$8.42	$8.42	$8.42	$8.42	$8.42	93
2021-01-12	$8.42	$8.42	$8.42	$8.42	$8.42	1
2021-01-11	$8.46	$8.48	$8.41	$8.42	$8.42	778
2021-01-08	$8.54	$8.54	$8.54	$8.54	$8.54	58
2021-01-07	$8.54	$8.54	$8.54	$8.54	$8.54	3
2021-01-06	$8.54	$8.54	$8.54	$8.54	$8.54	1
2021-01-05	$8.54	$8.54	$8.54	$8.54	$8.54	101
2021-01-04	$8.61	$8.61	$8.61	$8.61	$8.61	354
2020-12-31	$8.60	$8.60	$8.55	$8.55	$8.55	300
2020-12-30	$8.72	$8.72	$8.68	$8.68	$8.68	8,701
2020-12-29	$8.70	$8.70	$8.55	$8.55	$8.55	12,069
2020-12-28	$8.78	$8.78	$8.78	$8.78	$8.78	0
2020-12-24	$8.78	$8.78	$8.78	$8.78	$8.78	1
2020-12-23	$8.78	$8.78	$8.78	$8.78	$8.78	113
2020-12-22	$8.88	$8.88	$8.88	$8.88	$8.88	1
2020-12-21	$8.88	$8.88	$8.88	$8.88	$8.88	1,150
2020-12-18	$8.94	$9.01	$8.94	$9.01	$9.01	1,047
2020-12-17	$8.86	$8.86	$8.86	$8.86	$8.86	1,149
2020-12-16	$9.60	$9.60	$9.60	$9.60	$9.60	1,000
2020-12-15	$9.60	$9.60	$9.60	$9.60	$9.60	0
2020-12-14	$9.60	$9.60	$9.60	$9.60	$9.60	1,000
2020-12-11	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-12-10	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-12-09	$9.75	$9.75	$9.75	$9.75	$9.75	0
2020-12-08	$9.75	$9.75	$9.75	$9.75	$9.75	105
2020-12-07	$9.96	$9.96	$9.96	$9.96	$9.96	29
2020-12-04	$9.96	$9.96	$9.96	$9.96	$9.96	690
2020-12-03	$9.53	$9.53	$9.53	$9.53	$9.53	119
2020-12-02	$9.23	$9.23	$9.23	$9.23	$9.23	5
2020-12-01	$9.23	$9.23	$9.23	$9.23	$9.23	754
2020-11-30	$9.44	$9.44	$9.29	$9.29	$9.29	681
2020-11-27	$9.43	$9.43	$9.43	$9.43	$9.43	118
2020-11-25	$9.33	$9.33	$9.33	$9.33	$9.33	151
2020-11-24	$9.39	$9.39	$9.39	$9.39	$9.39	350
2020-11-23	$8.93	$8.93	$8.93	$8.93	$8.93	1,180
2020-11-20	$8.86	$8.86	$8.86	$8.86	$8.86	45
2020-11-19	$8.87	$8.87	$8.81	$8.86	$8.86	719
2020-11-18	$8.98	$8.98	$8.95	$8.95	$8.95	903
2020-11-17	$8.92	$8.92	$8.92	$8.92	$8.92	60
2020-11-16	$8.92	$8.92	$8.92	$8.92	$8.92	5
2020-11-13	$8.92	$8.92	$8.92	$8.92	$8.92	1,114
2020-11-12	$9.02	$9.04	$9.02	$9.02	$9.02	1,798
2020-11-11	$8.82	$8.82	$8.82	$8.82	$8.82	143
2020-11-10	$7.71	$7.71	$7.71	$7.71	$7.71	0
2020-11-09	$7.71	$7.71	$7.71	$7.71	$7.71	154
2020-11-06	$7.71	$7.71	$7.71	$7.71	$7.71	260
2020-11-05	$7.59	$7.73	$7.59	$7.73	$7.73	667
2020-11-04	$7.18	$7.18	$7.11	$7.11	$7.11	426
2020-11-03	$7.02	$7.02	$7.02	$7.02	$7.02	718
2020-11-02	$6.33	$6.33	$6.33	$6.33	$6.33	20
2020-10-30	$6.33	$6.33	$6.33	$6.33	$6.33	0
2020-10-29	$6.33	$6.33	$6.33	$6.33	$6.33	165
2020-10-28	$6.45	$6.45	$6.45	$6.45	$6.45	284
2020-10-27	$6.73	$6.73	$6.54	$6.54	$6.54	2,054
2020-10-26	$7.00	$7.00	$6.94	$6.94	$6.94	486
2020-10-23	$7.19	$7.19	$7.11	$7.11	$7.11	5,056
2020-10-22	$7.09	$7.09	$7.09	$7.09	$7.09	140
2020-10-21	$7.27	$7.27	$7.27	$7.27	$7.27	0
2020-10-20	$7.27	$7.27	$7.27	$7.27	$7.27	3,313
2020-10-19	$7.50	$7.50	$7.50	$7.50	$7.50	4
2020-10-16	$7.50	$7.50	$7.50	$7.50	$7.50	0
2020-10-15	$7.50	$7.50	$7.50	$7.50	$7.50	115
2020-10-14	$7.60	$7.60	$7.50	$7.50	$7.50	2,478
2020-10-13	$7.63	$7.63	$7.53	$7.63	$7.63	3,430
2020-10-12	$7.95	$7.95	$7.95	$7.95	$7.95	113,880
2020-10-09	$7.68	$7.80	$7.68	$7.80	$7.80	129,901
2020-10-08	$7.66	$7.66	$7.62	$7.62	$7.62	1,279
2020-10-07	$7.18	$7.18	$7.18	$7.18	$7.18	501
2020-10-06	$6.93	$6.93	$6.93	$6.93	$6.93	400
2020-10-05	$6.23	$6.23	$6.23	$6.23	$6.23	0
2020-10-02	$6.23	$6.23	$6.23	$6.23	$6.23	410
2020-10-01	$6.45	$6.59	$6.39	$6.49	$6.49	5,924
2020-09-30	$6.56	$6.57	$6.50	$6.50	$6.50	396
2020-09-29	$6.46	$6.46	$6.46	$6.46	$6.46	19
2020-09-28	$6.47	$6.47	$6.46	$6.46	$6.46	1,080
2020-09-25	$6.21	$6.21	$6.21	$6.21	$6.21	150
2020-09-24	$6.30	$6.30	$6.28	$6.28	$6.28	1,378
2020-09-23	$6.48	$6.48	$6.48	$6.48	$6.48	500
2020-09-22	$6.59	$6.65	$6.51	$6.51	$6.51	789
2020-09-21	$7.19	$7.19	$7.00	$7.00	$7.00	2,731
2020-09-18	$7.30	$7.30	$7.23	$7.23	$7.23	434
2020-09-17	$7.36	$7.36	$7.36	$7.36	$7.36	69
2020-09-16	$7.36	$7.36	$7.36	$7.36	$7.36	120
2020-09-15	$7.70	$7.70	$7.70	$7.70	$7.70	1
2020-09-14	$7.78	$7.78	$7.70	$7.70	$7.70	428
2020-09-11	$7.62	$7.62	$7.62	$7.62	$7.62	28
2020-09-10	$7.62	$7.62	$7.62	$7.62	$7.62	244
2020-09-09	$7.70	$7.70	$7.70	$7.70	$7.70	42
2020-09-08	$7.70	$7.70	$7.70	$7.70	$7.70	1,158
2020-09-04	$7.60	$7.60	$7.40	$7.40	$7.40	2,500
2020-09-03	$7.65	$7.65	$7.54	$7.54	$7.54	2,281
2020-09-02	$7.50	$7.51	$7.50	$7.51	$7.51	534
2020-09-01	$7.67	$7.67	$7.67	$7.67	$7.67	66
2020-08-31	$7.67	$7.67	$7.67	$7.67	$7.67	297
2020-08-28	$7.76	$7.76	$7.76	$7.76	$7.76	18
2020-08-27	$7.73	$7.79	$7.73	$7.76	$7.76	3,511
2020-08-26	$7.84	$7.84	$7.84	$7.84	$7.84	128
2020-08-25	$7.78	$7.81	$7.78	$7.81	$7.81	541
2020-08-24	$7.78	$7.82	$7.78	$7.82	$7.82	3,802
2020-08-21	$7.57	$7.75	$7.57	$7.75	$7.75	2,913
2020-08-20	$7.88	$7.88	$7.73	$7.73	$7.73	478
2020-08-19	$8.00	$8.00	$8.00	$8.00	$8.00	10
2020-08-18	$8.05	$8.05	$7.95	$8.00	$8.00	9,042
2020-08-17	$8.19	$8.19	$8.19	$8.19	$8.19	616
2020-08-14	$8.19	$8.19	$8.19	$8.19	$8.19	0
2020-08-13	$8.36	$8.36	$8.19	$8.19	$8.19	616
2020-08-12	$8.07	$8.07	$8.06	$8.06	$8.06	703
2020-08-11	$8.61	$8.65	$8.61	$8.65	$8.65	722
2020-08-10	$8.42	$8.43	$8.42	$8.43	$8.43	1,232
2020-08-07	$8.32	$8.32	$8.32	$8.32	$8.32	93
2020-08-06	$8.32	$8.32	$8.32	$8.32	$8.32	657
2020-08-05	$8.02	$8.02	$8.02	$8.02	$8.02	84
2020-08-04	$8.00	$8.02	$8.00	$8.02	$8.02	2,123
2020-08-03	$7.65	$7.65	$7.65	$7.65	$7.65	150
2020-07-31	$7.75	$7.75	$7.65	$7.65	$7.65	537
2020-07-30	$7.92	$7.92	$7.92	$7.92	$7.92	55
2020-07-29	$7.92	$7.92	$7.92	$7.92	$7.92	0
2020-07-28	$7.92	$7.92	$7.92	$7.92	$7.92	141
2020-07-27	$7.92	$7.92	$7.92	$7.92	$7.92	0
2020-07-24	$7.92	$7.92	$7.92	$7.92	$7.92	496
2020-07-23	$8.10	$8.10	$8.10	$8.10	$8.10	70
2020-07-22	$8.10	$8.10	$8.10	$8.10	$8.10	70
2020-07-21	$8.10	$8.10	$8.10	$8.10	$8.10	110
2020-07-20	$7.92	$7.92	$7.92	$7.92	$7.93	1,100
2020-07-17	$7.90	$7.90	$7.90	$7.90	$7.90	520
2020-07-16	$7.83	$7.83	$7.83	$7.83	$7.83	80
2020-07-14	$7.83	$7.83	$7.83	$7.83	$7.83	60
2020-07-13	$7.82	$7.83	$7.82	$7.83	$7.83	1,100
2020-07-10	$7.57	$7.57	$7.51	$7.51	$7.51	660
2020-07-09	$7.62	$7.62	$7.55	$7.55	$7.55	9,600
2020-07-08	$7.78	$7.78	$7.78	$7.78	$7.78	180
2020-07-07	$8.07	$8.07	$8.06	$8.06	$8.06	3,600
2020-07-06	$8.31	$8.45	$8.29	$8.31	$8.31	209,100
2020-07-02	$7.90	$7.90	$7.90	$7.90	$7.90	79
2020-06-30	$7.90	$7.90	$7.90	$7.90	$7.90	431
2020-06-29	$8.11	$8.11	$8.11	$8.11	$8.11	1,119
2020-06-26	$8.37	$8.37	$8.34	$8.34	$8.34	327
2020-06-25	$8.44	$8.51	$8.36	$8.47	$8.47	6,928
2020-06-24	$9.00	$9.00	$8.83	$8.83	$8.83	2,035
2020-06-23	$9.07	$9.07	$9.07	$9.07	$9.07	484
2020-06-19	$9.14	$9.14	$9.11	$9.11	$9.11	207
2020-06-18	$9.33	$9.33	$9.33	$9.33	$9.33	1
2020-06-17	$9.33	$9.33	$9.33	$9.33	$9.33	170
2020-06-16	$8.37	$8.37	$8.37	$8.37	$8.37	25
2020-06-15	$8.37	$8.37	$8.37	$8.37	$8.37	45
2020-06-12	$8.50	$8.50	$8.37	$8.37	$8.37	20,057
2020-06-11	$9.84	$9.84	$9.84	$9.84	$9.84	75
2020-06-10	$9.84	$9.84	$9.84	$9.84	$9.84	162
2020-06-09	$9.84	$9.84	$9.84	$9.84	$9.84	126
2020-06-08	$9.84	$9.84	$9.84	$9.84	$9.84	464
2020-06-05	$9.55	$9.57	$9.43	$9.43	$9.43	8,281
2020-06-04	$9.09	$9.09	$9.09	$9.09	$9.09	70
2020-06-03	$9.12	$9.12	$9.09	$9.09	$9.09	351
2020-06-02	$8.55	$9.00	$8.55	$8.95	$8.95	5,180
2020-06-01	$8.36	$8.36	$8.36	$8.36	$8.36	3,627
2020-05-29	$8.35	$8.35	$8.15	$8.15	$8.15	3,351
2020-05-28	$9.17	$9.17	$9.17	$9.17	$9.17	181
2020-05-27	$8.89	$8.94	$8.87	$8.87	$8.87	2,875
2020-05-26	$8.32	$8.73	$8.32	$8.73	$8.73	443
2020-05-22	$7.86	$7.86	$7.86	$7.86	$7.86	45
2020-05-21	$8.26	$8.26	$7.70	$7.86	$7.86	945
2020-05-20	$7.87	$7.87	$7.87	$7.87	$7.87	203
2020-05-19	$8.00	$8.00	$7.87	$7.87	$7.87	2,791
2020-05-18	$8.06	$8.06	$8.00	$8.00	$8.00	850
2020-05-15	$6.96	$6.96	$6.96	$6.96	$6.96	276
2020-05-14	$6.60	$6.70	$6.60	$6.70	$6.70	796
2020-05-13	$6.80	$6.80	$6.70	$6.70	$6.70	2,800
2020-05-12	$7.18	$7.18	$7.00	$7.00	$7.00	82,190
2020-05-11	$6.99	$7.09	$6.99	$7.09	$7.09	643
2020-05-07	$7.42	$7.43	$7.42	$7.43	$7.43	26,496
2020-05-06	$7.13	$7.13	$7.13	$7.13	$7.13	30
2020-05-05	$7.13	$7.13	$7.13	$7.13	$7.13	36,977
2020-05-04	$7.10	$7.10	$7.00	$7.00	$7.00	652
2020-05-01	$7.43	$7.50	$7.35	$7.35	$7.35	307,799
2020-04-30	$7.50	$7.55	$7.50	$7.55	$7.55	242,466
2020-04-29	$7.57	$7.70	$7.57	$7.70	$7.70	631,507
2020-04-28	$7.05	$7.05	$6.84	$6.92	$6.92	335,762
2020-04-27	$6.82	$6.90	$6.71	$6.88	$6.88	2,633
2020-04-24	$6.80	$6.82	$6.80	$6.82	$6.82	368
2020-04-23	$7.13	$7.13	$6.89	$6.93	$6.93	10,721
2020-04-22	$6.85	$6.96	$6.85	$6.96	$6.96	6,076
2020-04-21	$6.85	$6.95	$6.85	$6.94	$6.94	2,828
2020-04-20	$7.15	$7.35	$7.15	$7.25	$7.25	445
2020-04-17	$7.25	$7.36	$7.20	$7.27	$7.27	9,029
2020-04-16	$6.90	$6.90	$6.82	$6.90	$6.90	1,192
2020-04-15	$7.51	$7.51	$7.39	$7.39	$7.39	899
2020-04-14	$7.44	$7.83	$7.44	$7.73	$7.73	54,225
2020-04-13	$8.16	$8.16	$7.70	$8.00	$8.00	939
2020-04-09	$7.59	$7.78	$7.59	$7.78	$7.78	8,957
2020-04-08	$7.51	$7.69	$7.43	$7.62	$7.62	4,469
2020-04-07	$7.37	$7.51	$7.33	$7.51	$7.51	16,665
2020-04-06	$6.82	$6.83	$6.76	$6.83	$6.83	11,393
2020-04-03	$6.40	$6.53	$6.38	$6.46	$6.46	33,468
2020-04-02	$6.68	$6.79	$6.65	$6.65	$6.65	45,905
2020-04-01	$6.70	$6.77	$6.62	$6.77	$6.77	88,337
2020-03-31	$6.88	$6.98	$6.88	$6.98	$6.98	5,093
2020-03-30	$6.55	$6.88	$6.55	$6.87	$6.87	24,517
2020-03-27	$6.74	$6.96	$6.60	$6.80	$6.80	9,590
2020-03-26	$6.74	$7.05	$6.73	$7.04	$7.04	35,723
2020-03-25	$6.60	$6.97	$6.60	$6.90	$6.90	53,791
2020-03-24	$6.32	$6.58	$6.28	$6.44	$6.44	2,517
2020-03-23	$5.94	$6.16	$5.92	$6.05	$6.05	60,610
2020-03-20	$5.48	$5.48	$5.35	$5.35	$5.35	4,268
2020-03-19	$5.00	$5.09	$4.94	$4.94	$4.94	4,556
2020-03-18	$5.82	$5.82	$5.40	$5.40	$5.40	2,229
2020-03-17	$6.74	$6.74	$6.36	$6.50	$6.50	3,903
2020-03-16	$6.14	$7.00	$6.14	$6.44	$6.44	20,360
2020-03-13	$6.70	$6.82	$6.49	$6.82	$6.82	3,880
2020-03-12	$6.75	$6.96	$6.64	$6.64	$6.64	2,651
2020-03-11	$7.72	$7.72	$7.42	$7.42	$7.42	2,844
2020-03-10	$8.07	$8.16	$7.95	$8.15	$8.15	561,555
2020-03-09	$7.96	$7.99	$7.55	$7.55	$7.55	161,024
2020-03-06	$8.11	$8.13	$8.03	$8.10	$8.10	244,565
2020-03-05	$8.24	$8.31	$8.11	$8.11	$8.11	8,790
2020-03-04	$8.58	$8.74	$8.49	$8.50	$8.50	47,570
2020-03-03	$8.97	$9.23	$8.69	$8.81	$8.81	6,770
2020-03-02	$9.04	$9.42	$9.01	$9.06	$9.06	7,939
2020-02-28	$8.80	$9.11	$8.75	$8.91	$8.91	7,946
2020-02-27	$8.72	$8.85	$8.61	$8.61	$8.61	25,147
2020-02-26	$9.45	$9.51	$9.30	$9.38	$9.38	6,748
2020-02-25	$10.93	$11.03	$10.77	$10.84	$10.84	25,621
2020-02-24	$10.93	$11.21	$10.92	$11.21	$11.21	1,879
2020-02-21	$11.53	$11.53	$11.32	$11.32	$11.32	4,525
2020-02-20	$12.05	$12.05	$11.91	$11.91	$11.91	943
2020-02-19	$11.73	$11.97	$11.70	$11.97	$11.97	4,680
2020-02-18	$11.97	$12.30	$11.97	$12.14	$12.14	2,947
2020-02-14	$12.50	$12.50	$12.50	$12.50	$12.50	202
2020-02-13	$12.28	$12.28	$12.28	$12.28	$12.28	489
2020-02-12	$12.54	$12.71	$12.38	$12.71	$12.71	2,473
2020-02-11	$12.34	$12.34	$12.32	$12.32	$12.32	425
2020-02-10	$12.28	$12.31	$12.27	$12.29	$12.29	7,539
2020-02-07	$12.32	$12.47	$12.32	$12.40	$12.40	3,535
2020-02-06	$12.40	$12.41	$12.40	$12.41	$12.41	6,503
2020-02-05	$12.26	$12.26	$12.17	$12.17	$12.17	457
2020-02-04	$11.97	$12.31	$11.97	$12.15	$12.15	2,189
2020-02-03	$11.81	$12.15	$11.80	$11.88	$11.88	5,045
2020-01-31	$12.17	$12.32	$12.04	$12.05	$12.05	6,994
2020-01-30	$12.27	$12.43	$12.27	$12.43	$12.43	14,583
2020-01-29	$12.44	$12.62	$12.32	$12.44	$12.44	4,562
2020-01-28	$12.31	$12.64	$12.31	$12.52	$12.52	1,522
2020-01-27	$12.33	$12.60	$12.33	$12.45	$12.45	19,445
2020-01-24	$12.60	$12.77	$12.60	$12.65	$12.65	3,655
2020-01-23	$12.75	$12.98	$12.75	$12.82	$12.82	3,537
2020-01-22	$12.90	$13.09	$12.86	$13.09	$13.09	4,871
2020-01-21	$12.95	$13.02	$12.94	$13.02	$13.02	26,981
2020-01-17	$12.90	$13.00	$12.81	$12.97	$12.97	14,054
2020-01-16	$12.49	$12.80	$12.49	$12.75	$12.75	6,537
2020-01-15	$12.68	$12.68	$12.59	$12.68	$12.68	2,407
2020-01-14	$12.54	$12.71	$12.54	$12.67	$12.67	2,228
2020-01-13	$12.54	$12.61	$12.50	$12.57	$12.57	35,544
2020-01-10	$12.40	$12.58	$12.25	$12.38	$12.38	67,361
2020-01-09	$12.60	$12.60	$12.55	$12.60	$12.60	9,388
2020-01-08	$12.52	$12.52	$12.50	$12.50	$12.50	2,744
2020-01-07	$12.46	$12.46	$12.37	$12.42	$12.42	3,424
2020-01-06	$12.02	$12.29	$12.02	$12.24	$12.24	48,858
2020-01-03	$12.23	$12.24	$12.21	$12.24	$12.24	20,468
2020-01-02	$12.20	$12.46	$12.20	$12.45	$12.45	14,374
2019-12-31	$11.74	$12.37	$11.69	$12.37	$12.37	7,773
2019-12-30	$11.93	$11.99	$11.92	$11.92	$11.92	21,287
2019-12-27	$12.09	$12.12	$11.81	$12.01	$12.01	18,507
2019-12-26	$11.85	$12.29	$11.65	$11.76	$11.76	19,844
2019-12-24	$11.91	$12.28	$11.67	$11.68	$11.68	4,954
2019-12-23	$12.04	$12.04	$11.80	$11.98	$11.98	8,870
2019-12-20	$11.89	$12.00	$11.79	$11.79	$11.79	25,276
2019-12-19	$11.70	$11.99	$11.55	$11.55	$11.55	18,546
2019-12-18	$11.71	$12.01	$11.68	$11.68	$11.68	15,059
2019-12-17	$11.98	$11.98	$11.82	$11.98	$11.98	6,467
2019-12-16	$12.06	$12.31	$11.90	$12.02	$12.02	13,305
2019-12-13	$11.73	$11.95	$11.68	$11.68	$11.68	12,112
2019-12-12	$11.56	$11.64	$11.54	$11.54	$11.54	41,600
2019-12-11	$11.40	$11.44	$11.32	$11.32	$11.32	11,820
2019-12-10	$11.41	$11.45	$11.25	$11.35	$11.35	67,851
2019-12-09	$11.48	$11.49	$11.37	$11.40	$11.40	10,836
2019-12-06	$11.73	$11.73	$11.60	$11.68	$11.68	5,689
2019-12-05	$11.69	$11.74	$11.49	$11.49	$11.49	39,671
2019-12-04	$11.62	$11.75	$11.52	$11.52	$11.52	11,991
2019-12-03	$11.53	$11.53	$11.35	$11.35	$11.35	24,524
2019-12-02	$11.49	$11.50	$11.31	$11.43	$11.43	29,361
2019-11-29	$11.49	$11.68	$11.29	$11.29	$11.29	1,017
2019-11-27	$11.60	$11.79	$11.50	$11.50	$11.50	6,699
2019-11-26	$11.75	$11.97	$11.53	$11.53	$11.53	10,973
2019-11-25	$11.52	$11.55	$11.35	$11.35	$11.35	10,311
2019-11-22	$11.42	$11.42	$11.18	$11.18	$11.18	3,557
2019-11-21	$11.34	$11.37	$11.15	$11.37	$11.37	10,700
2019-11-20	$11.40	$11.45	$11.40	$11.40	$11.40	2,915
2019-11-19	$11.09	$11.27	$11.07	$11.27	$11.27	4,668
2019-11-18	$11.22	$11.22	$11.07	$11.07	$11.07	10,522
2019-11-15	$11.20	$11.29	$11.10	$11.10	$11.10	2,143
2019-11-14	$11.43	$11.45	$11.10	$11.21	$11.21	8,830
2019-11-13	$11.30	$11.45	$11.13	$11.13	$11.13	3,237
2019-11-12	$11.13	$11.45	$11.13	$11.20	$11.20	1,763
2019-11-11	$11.25	$11.39	$11.13	$11.13	$11.13	7,152
2019-11-08	$11.17	$11.30	$10.96	$11.20	$11.20	6,466
2019-11-07	$10.82	$10.94	$10.70	$10.94	$10.94	5,363
2019-11-06	$10.85	$10.85	$10.75	$10.77	$10.77	31,393
2019-11-05	$13.24	$13.24	$13.24	$13.24	$13.24	517
2019-11-04	$13.29	$13.39	$13.21	$13.21	$13.21	4,666
2019-11-01	$13.12	$13.16	$12.89	$12.89	$12.89	2,370
2019-10-31	$13.28	$13.28	$13.09	$13.09	$13.09	783
2019-10-30	$12.81	$13.01	$12.81	$13.01	$13.01	361
2019-10-29	$13.29	$13.35	$13.12	$13.35	$13.35	12,540
2019-10-28	$13.26	$13.37	$13.26	$13.37	$13.37	775
2019-10-25	$12.92	$13.16	$12.85	$13.16	$13.16	7,665
2019-10-24	$12.95	$13.05	$12.94	$13.03	$13.03	202,035
2019-10-23	$12.82	$13.04	$12.59	$12.86	$12.86	9,390
2019-10-22	$12.44	$12.74	$12.44	$12.53	$12.53	1,135
2019-10-21	$12.45	$12.85	$12.41	$12.61	$12.61	4,729
2019-10-18	$12.15	$12.21	$12.02	$12.20	$12.20	1,967
2019-10-17	$12.13	$12.13	$12.13	$12.13	$12.13	323
2019-10-16	$11.94	$12.00	$11.78	$12.00	$12.00	3,040
2019-10-15	$11.87	$12.27	$11.84	$11.84	$11.84	3,447
2019-10-14	$12.02	$12.24	$11.80	$12.24	$12.24	33,915
2019-10-11	$12.10	$12.10	$12.06	$12.06	$12.06	2,534
2019-10-10	$12.10	$12.10	$12.10	$12.10	$12.10	146
2019-10-09	$11.44	$11.65	$11.44	$11.65	$11.65	2,354
2019-10-08	$11.57	$11.80	$11.39	$11.39	$11.39	8,031
2019-10-07	$11.84	$11.84	$11.60	$11.60	$11.60	1,839
2019-10-04	$11.68	$11.94	$11.68	$11.78	$11.78	1,597
2019-10-03	$11.51	$11.52	$11.51	$11.52	$11.52	1,076
2019-10-02	$11.47	$11.89	$11.47	$11.89	$11.89	3,764
2019-10-01	$12.21	$12.21	$11.82	$11.82	$11.82	1,811
2019-09-30	$12.14	$12.60	$12.14	$12.33	$12.33	1,919
2019-09-27	$12.47	$12.49	$12.47	$12.49	$12.49	1,538
2019-09-26	$12.55	$12.80	$12.55	$12.80	$12.80	2,467
2019-09-25	$12.28	$12.48	$12.28	$12.48	$12.48	626
2019-09-24	$12.54	$12.54	$12.51	$12.51	$12.51	538
2019-09-23	$12.52	$12.71	$12.52	$12.71	$12.71	529
2019-09-20	$12.79	$12.79	$12.64	$12.64	$12.64	1,811
2019-09-19	$12.71	$12.71	$12.63	$12.63	$12.63	2,478
2019-09-18	$12.84	$12.84	$12.82	$12.82	$12.82	1,017
2019-09-17	$12.73	$12.78	$12.62	$12.62	$12.62	6,096
2019-09-16	$12.76	$12.90	$12.73	$12.73	$12.73	3,362
2019-09-13	$12.91	$13.07	$12.76	$13.07	$13.07	32,836
2019-09-12	$13.16	$13.16	$13.16	$13.16	$13.16	404
2019-09-11	$12.69	$12.81	$12.61	$12.61	$12.61	487
2019-09-10	$12.68	$12.69	$12.54	$12.54	$12.54	1,930
2019-09-09	$12.64	$12.68	$12.38	$12.38	$12.38	1,176
2019-09-06	$12.60	$12.60	$12.38	$12.38	$12.38	1,664
2019-09-05	$12.41	$12.41	$12.41	$12.41	$12.41	43
2019-09-04	$12.66	$12.66	$12.41	$12.41	$12.41	2,094
2019-09-03	$12.47	$12.54	$12.47	$12.54	$12.54	1,427
2019-08-30	$12.63	$12.78	$12.44	$12.78	$12.78	1,273
2019-08-29	$12.40	$12.40	$12.19	$12.19	$12.19	338
2019-08-28	$12.23	$12.30	$12.19	$12.19	$12.19	2,111
2019-08-27	$12.30	$12.38	$12.19	$12.19	$12.19	6,982
2019-08-26	$12.21	$12.21	$12.21	$12.21	$12.21	929
2019-08-23	$12.05	$12.36	$11.92	$11.92	$11.92	5,883
2019-08-22	$11.82	$12.32	$11.82	$12.32	$12.32	645
2019-08-21	$12.06	$12.12	$12.05	$12.05	$12.05	3,504
2019-08-20	$12.11	$12.44	$12.06	$12.44	$12.44	1,902
2019-08-19	$12.30	$12.56	$12.30	$12.34	$12.34	1,459
2019-08-16	$12.32	$12.35	$12.22	$12.22	$12.22	1,432
2019-08-15	$12.31	$12.48	$12.21	$12.39	$12.39	2,382
2019-08-14	$13.76	$13.76	$13.76	$13.76	$13.76	386
2019-08-13	$13.72	$13.72	$13.72	$13.72	$13.72	305
2019-08-12	$13.81	$13.83	$13.65	$13.65	$13.65	2,644
2019-08-09	$13.99	$13.99	$13.99	$13.99	$13.99	594
2019-08-08	$13.67	$13.77	$13.63	$13.77	$13.77	1,348
2019-08-07	$13.58	$13.61	$13.46	$13.61	$13.61	1,944
2019-08-06	$13.53	$13.53	$13.53	$13.53	$13.53	557
2019-08-05	$13.58	$13.58	$13.58	$13.58	$13.58	279
2019-08-02	$13.77	$13.90	$13.77	$13.90	$13.90	463
2019-08-01	$14.08	$14.25	$14.08	$14.25	$14.25	915
2019-07-31	$14.18	$14.18	$14.18	$14.18	$14.18	750
2019-07-30	$14.19	$14.28	$14.19	$14.28	$14.28	2,458
2019-07-29	$14.46	$14.46	$14.44	$14.45	$14.45	650
2019-07-26	$14.40	$14.44	$14.35	$14.40	$14.40	14,689
2019-07-25	$14.39	$14.39	$14.36	$14.36	$14.36	364
2019-07-24	$14.34	$14.39	$14.34	$14.39	$14.39	898
2019-07-23	$14.40	$14.48	$14.39	$14.48	$14.48	1,817
2019-07-22	$14.26	$14.26	$14.01	$14.02	$14.02	2,724
2019-07-19	$14.14	$14.40	$13.99	$14.20	$14.20	1,675
2019-07-18	$14.84	$14.84	$14.84	$14.84	$14.84	134
2019-07-17	$14.64	$14.84	$14.64	$14.84	$14.84	483
2019-07-16	$14.53	$14.69	$14.45	$14.64	$14.64	2,031
2019-07-15	$14.55	$14.85	$14.40	$14.79	$14.79	12,963
2019-07-12	$14.33	$14.53	$14.33	$14.53	$14.53	744
2019-07-11	$14.65	$14.65	$14.46	$14.46	$14.46	801
2019-07-10	$14.49	$15.01	$14.49	$15.01	$15.01	4,728
2019-07-09	$14.33	$14.33	$14.33	$14.33	$14.33	13,280
2019-07-08	$14.44	$14.59	$14.44	$14.59	$14.59	955
2019-07-05	$14.39	$14.44	$14.39	$14.44	$14.44	503
2019-07-03	$14.81	$14.81	$14.81	$14.81	$14.81	333
2019-07-02	$15.14	$15.31	$15.14	$15.31	$15.31	1,314
2019-07-01	$15.22	$15.24	$15.15	$15.15	$15.15	2,171
2019-06-28	$15.13	$15.13	$14.94	$14.94	$14.94	573
2019-06-27	$15.07	$15.07	$15.07	$15.07	$15.07	129
2019-06-26	$14.93	$15.11	$14.93	$15.11	$15.11	771
2019-06-25	$15.00	$15.05	$15.00	$15.01	$15.01	595
2019-06-24	$14.85	$14.89	$14.70	$14.70	$14.70	2,133
2019-06-21	$15.09	$15.09	$14.92	$14.92	$14.92	508
2019-06-20	$15.12	$15.17	$15.11	$15.11	$15.11	1,437
2019-06-19	$14.94	$15.19	$14.83	$14.83	$14.83	7,557
2019-06-18	$14.86	$14.86	$14.78	$14.78	$14.78	457
2019-06-17	$14.35	$14.35	$14.35	$14.35	$14.35	432
2019-06-14	$14.54	$14.54	$14.48	$14.48	$14.48	5,188
2019-06-13	$14.84	$14.84	$14.84	$14.84	$14.84	47
2019-06-12	$14.84	$14.84	$14.84	$14.84	$14.84	19
2019-06-11	$14.86	$14.86	$14.84	$14.84	$14.84	836
2019-06-10	$14.97	$14.97	$14.97	$14.97	$14.97	446
2019-06-07	$14.85	$14.90	$14.85	$14.87	$14.87	3,166
2019-06-06	$14.66	$14.66	$14.66	$14.66	$14.66	89
2019-06-05	$14.68	$14.72	$14.63	$14.66	$14.66	1,618
2019-06-04	$14.43	$14.43	$14.43	$14.43	$14.43	175
2019-06-03	$14.43	$14.43	$14.43	$14.43	$14.43	249
2019-05-31	$14.19	$14.38	$14.18	$14.18	$14.18	533
2019-05-30	$14.13	$14.13	$14.13	$14.13	$14.13	544
2019-05-29	$14.11	$14.15	$14.07	$14.07	$14.07	477
2019-05-28	$14.59	$14.59	$14.54	$14.54	$14.54	554
2019-05-24	$15.92	$15.98	$15.92	$15.98	$15.98	1,128
2019-05-23	$15.97	$15.97	$15.97	$15.97	$15.97	310
2019-05-22	$15.89	$15.97	$15.89	$15.97	$15.97	1,109
2019-05-21	$15.95	$15.95	$15.83	$15.92	$15.92	3,193
2019-05-20	$15.90	$15.90	$15.88	$15.88	$15.88	385
2019-05-17	$16.17	$16.17	$16.17	$16.17	$16.17	315
2019-05-16	$16.25	$16.25	$16.25	$16.25	$16.25	1,415
2019-05-15	$15.97	$16.14	$15.97	$16.14	$16.14	2,894
2019-05-14	$16.20	$16.20	$16.07	$16.18	$16.18	3,049
2019-05-13	$15.62	$15.72	$15.62	$15.72	$15.72	1,814
2019-05-10	$16.07	$16.28	$16.07	$16.18	$16.18	2,510
2019-05-09	$16.25	$16.25	$16.11	$16.11	$16.11	383
2019-05-08	$16.39	$16.46	$16.35	$16.42	$16.42	1,130
2019-05-07	$15.43	$15.43	$15.43	$15.43	$15.43	346
2019-05-06	$15.42	$15.42	$15.36	$15.36	$15.36	983
2019-05-03	$15.58	$15.58	$15.50	$15.55	$15.55	6,761
2019-05-02	$15.38	$15.38	$15.38	$15.38	$15.38	297
2019-05-01	$15.58	$15.58	$15.56	$15.56	$15.56	615
2019-04-30	$15.57	$15.57	$15.57	$15.57	$15.57	495
2019-04-29	$15.71	$15.75	$15.69	$15.69	$15.69	2,197
2019-04-26	$15.40	$15.47	$15.40	$15.47	$15.47	485
2019-04-25	$15.46	$15.51	$15.46	$15.51	$15.51	375
2019-04-24	$15.67	$15.83	$15.67	$15.83	$15.83	844
2019-04-23	$15.63	$15.80	$15.63	$15.80	$15.80	1,501
2019-04-22	$15.74	$15.74	$15.74	$15.74	$15.74	353
2019-04-18	$15.82	$15.82	$15.70	$15.70	$15.70	1,682
2019-04-17	$15.93	$15.93	$15.92	$15.92	$15.92	785
2019-04-16	$15.77	$15.77	$15.77	$15.77	$15.77	422
2019-04-15	$15.94	$15.94	$15.64	$15.79	$15.79	4,955
2019-04-12	$15.91	$15.91	$15.65	$15.78	$15.78	1,157
2019-04-11	$15.57	$15.83	$15.57	$15.60	$15.60	1,519
2019-04-10	$16.13	$16.15	$15.93	$15.93	$15.52	1,682
2019-04-09	$16.05	$16.05	$16.05	$16.05	$15.64	416
2019-04-08	$15.93	$15.96	$15.92	$15.95	$15.54	1,875
2019-04-05	$15.99	$16.16	$15.99	$16.07	$15.65	1,084
2019-04-04	$15.73	$15.78	$15.73	$15.78	$15.37	641
2019-04-03	$15.84	$15.98	$15.84	$15.95	$15.54	1,135
2019-04-02	$15.68	$15.68	$15.68	$15.68	$15.28	351
2019-04-01	$15.31	$15.61	$15.31	$15.47	$15.07	1,789
2019-03-29	$15.17	$15.17	$15.17	$15.17	$14.78	626
2019-03-28	$15.09	$15.22	$15.00	$15.22	$14.83	1,040
2019-03-27	$15.11	$15.27	$15.11	$15.27	$14.88	756
2019-03-26	$15.27	$15.27	$15.02	$15.02	$14.64	1,627
2019-03-25	$15.34	$15.34	$15.08	$15.08	$14.69	1,454
2019-03-22	$15.68	$15.68	$15.68	$15.68	$15.28	381
2019-03-21	$15.94	$15.99	$15.74	$15.74	$15.34	668
2019-03-20	$15.83	$16.06	$15.83	$16.06	$15.65	736
2019-03-19	$15.95	$15.95	$15.72	$15.72	$15.32	569
2019-03-18	$15.97	$15.97	$15.67	$15.67	$15.27	952
2019-03-15	$15.85	$16.02	$15.61	$15.61	$15.21	5,462
2019-03-14	$15.46	$15.69	$15.35	$15.69	$15.29	713
2019-03-13	$15.30	$15.30	$15.30	$15.30	$14.91	47
2019-03-12	$15.29	$15.47	$15.29	$15.30	$14.91	1,824
2019-03-11	$14.99	$14.99	$14.99	$14.99	$14.61	806
2019-03-08	$15.08	$15.08	$14.92	$14.92	$14.54	563
2019-03-07	$15.26	$15.26	$15.26	$15.26	$14.87	1,270
2019-03-06	$15.40	$15.40	$15.15	$15.15	$14.76	1,380
2019-03-05	$15.32	$15.32	$15.32	$15.32	$14.93	194
2019-03-04	$15.45	$15.45	$15.34	$15.34	$14.95	485
2019-03-01	$15.69	$15.77	$15.41	$15.41	$15.02	930
2019-02-28	$15.69	$15.69	$15.42	$15.45	$15.06	1,302
2019-02-27	$15.77	$15.97	$15.52	$15.52	$15.12	840
2019-02-26	$15.74	$15.74	$15.74	$15.74	$15.34	206
2019-02-25	$15.84	$15.84	$15.84	$15.84	$15.44	321
2019-02-22	$16.08	$16.31	$15.99	$16.21	$15.80	5,831
2019-02-21	$15.47	$15.47	$15.47	$15.47	$15.07	32
2019-02-20	$15.31	$15.57	$15.30	$15.47	$15.07	995
2019-02-19	$15.12	$15.16	$15.12	$15.16	$14.77	562
2019-02-15	$14.65	$14.93	$14.65	$14.74	$14.36	3,126
2019-02-14	$14.82	$14.87	$14.64	$14.64	$14.26	679
2019-02-13	$14.59	$14.59	$14.59	$14.59	$14.22	311
2019-02-12	$14.56	$14.56	$14.56	$14.56	$14.18	345
2019-02-11	$14.38	$14.63	$14.38	$14.51	$14.14	2,581
2019-02-08	$14.36	$14.36	$14.14	$14.14	$13.78	3,688
2019-02-07	$14.46	$14.71	$14.41	$14.41	$14.04	5,858
2019-02-06	$14.56	$14.62	$14.56	$14.62	$14.25	813
2019-02-05	$14.69	$15.14	$14.69	$15.14	$14.75	624
2019-02-04	$14.58	$14.80	$14.29	$14.29	$13.93	815
2019-02-01	$14.76	$14.85	$14.41	$14.85	$14.47	10,774
2019-01-31	$14.55	$14.55	$14.26	$14.40	$14.03	5,754
2019-01-30	$14.67	$15.25	$14.51	$15.00	$14.62	4,273
2019-01-29	$14.82	$14.90	$14.59	$14.59	$14.22	1,477
2019-01-28	$14.55	$14.93	$14.51	$14.92	$14.54	19,341
2019-01-25	$14.59	$14.59	$14.59	$14.59	$14.22	287
2019-01-24	$14.60	$14.60	$14.60	$14.60	$14.23	5,079
2019-01-23	$14.68	$14.85	$14.68	$14.80	$14.42	5,199
2019-01-22	$15.12	$15.12	$14.90	$15.07	$14.69	32,471
2019-01-18	$14.71	$15.12	$14.71	$15.00	$14.62	12,562
2019-01-17	$14.32	$14.77	$14.31	$14.48	$14.11	7,396
2019-01-16	$14.13	$14.74	$14.09	$14.74	$14.36	2,062
2019-01-15	$14.25	$14.37	$14.15	$14.26	$13.90	14,922
2019-01-14	$14.27	$14.72	$14.27	$14.72	$14.34	44,484
2019-01-11	$14.51	$15.05	$14.51	$15.04	$14.66	87,888
2019-01-10	$14.41	$15.07	$14.41	$15.07	$14.69	3,455
2019-01-09	$14.74	$15.10	$14.56	$15.09	$14.70	1,590
2019-01-08	$14.67	$14.67	$14.67	$14.67	$14.30	159
2019-01-07	$14.40	$14.69	$14.24	$14.67	$14.30	24,523
2019-01-04	$14.29	$14.98	$14.27	$14.98	$14.60	21,616
2019-01-03	$13.94	$14.42	$13.93	$14.42	$14.05	10,697
2019-01-02	$13.91	$14.32	$13.91	$14.32	$13.95	1,363
2018-12-31	$13.57	$14.38	$13.45	$13.78	$13.43	25,753
2018-12-28	$13.96	$14.40	$13.54	$13.97	$13.61	13,519
2018-12-27	$13.54	$13.95	$13.39	$13.94	$13.58	19,187
2018-12-26	$13.36	$13.74	$13.08	$13.48	$13.13	8,380
2018-12-24	$13.82	$14.11	$13.38	$14.11	$13.75	6,886
2018-12-21	$14.00	$14.12	$13.30	$14.07	$13.71	13,508
2018-12-20	$13.97	$14.50	$13.67	$13.68	$13.33	15,107
2018-12-19	$14.66	$14.72	$13.96	$13.96	$13.60	24,239
2018-12-18	$14.53	$14.53	$13.93	$13.94	$13.58	11,711
2018-12-17	$14.62	$14.66	$14.24	$14.24	$13.88	12,223
2018-12-14	$14.39	$14.44	$13.94	$14.28	$13.92	18,132
2018-12-13	$14.33	$14.46	$13.76	$14.03	$13.67	32,556
2018-12-12	$14.19	$14.23	$13.95	$13.95	$13.59	15,044
2018-12-11	$14.39	$14.39	$13.82	$13.87	$13.52	83,169
2018-12-10	$14.40	$14.59	$13.95	$13.95	$13.59	8,305
2018-12-07	$15.00	$15.33	$14.68	$14.68	$14.31	10,644
2018-12-06	$14.68	$14.87	$14.48	$14.48	$14.11	15,293
2018-12-04	$15.49	$15.50	$14.82	$14.82	$14.44	17,314
2018-12-03	$15.69	$15.69	$15.47	$15.47	$15.07	4,198
2018-11-30	$16.07	$16.57	$15.83	$15.83	$15.43	6,105
2018-11-29	$16.50	$16.74	$16.28	$16.55	$16.12	6,501
2018-11-28	$17.01	$17.16	$16.83	$16.88	$16.45	5,576
2018-11-27	$17.36	$17.42	$17.12	$17.38	$16.93	5,695
2018-11-26	$17.31	$17.32	$17.07	$17.12	$16.68	7,515
2018-11-23	$17.25	$17.25	$17.25	$17.25	$16.81	812
2018-11-21	$17.18	$17.18	$17.00	$17.01	$16.58	4,585
2018-11-20	$16.89	$17.15	$16.88	$16.89	$16.46	6,144
2018-11-19	$17.03	$17.17	$16.75	$16.75	$16.32	2,471
2018-11-16	$17.04	$17.28	$16.90	$17.25	$16.80	1,337
2018-11-15	$16.68	$16.97	$16.64	$16.97	$16.53	912
2018-11-14	$17.22	$17.22	$16.63	$16.63	$16.21	4,825
2018-11-13	$17.71	$17.71	$17.71	$17.71	$17.26	5,070
2018-11-12	$16.96	$17.35	$16.66	$17.35	$16.91	3,399
2018-11-09	$17.09	$17.47	$17.08	$17.47	$17.02	1,792
2018-11-08	$17.07	$17.15	$16.62	$17.15	$16.71	3,974
2018-11-07	$15.97	$17.04	$15.91	$17.04	$16.61	1,600
2018-11-06	$16.34	$16.39	$16.05	$16.05	$15.64	7,816
2018-11-05	$16.47	$16.62	$15.91	$15.91	$15.50	5,181
2018-11-02	$16.50	$16.53	$16.08	$16.08	$15.67	1,058
2018-11-01	$16.49	$16.49	$16.34	$16.34	$15.92	236
2018-10-31	$16.45	$16.45	$16.42	$16.42	$16.00	623
2018-10-30	$16.28	$16.28	$15.96	$15.96	$15.55	1,643
2018-10-29	$16.28	$16.50	$15.88	$16.49	$16.07	5,980
2018-10-26	$15.76	$16.10	$15.76	$16.10	$15.69	1,364
2018-10-25	$16.08	$16.08	$15.77	$15.77	$15.37	1,795
2018-10-24	$16.24	$16.24	$15.85	$15.85	$15.45	980
2018-10-23	$16.41	$16.83	$16.41	$16.83	$16.40	695
2018-10-22	$16.87	$17.35	$16.87	$17.35	$16.91	5,219
2018-10-19	$16.96	$17.13	$16.96	$17.13	$16.69	1,688
2018-10-18	$17.27	$17.50	$17.24	$17.50	$17.05	2,527
2018-10-17	$17.34	$17.35	$17.02	$17.35	$16.90	478
2018-10-16	$17.15	$17.39	$17.07	$17.07	$16.63	1,339
2018-10-15	$17.04	$17.25	$17.02	$17.02	$16.59	8,633
2018-10-12	$16.79	$17.01	$16.68	$16.70	$16.27	2,068
2018-10-11	$16.35	$16.88	$16.03	$16.50	$16.07	5,449
2018-10-10	$16.36	$16.66	$16.01	$16.01	$15.60	1,395
2018-10-09	$15.77	$16.07	$15.77	$16.07	$15.65	595
2018-10-08	$16.10	$16.37	$16.07	$16.07	$15.66	1,942
2018-10-05	$16.56	$16.74	$16.51	$16.52	$16.10	2,400
2018-10-04	$16.85	$16.93	$16.78	$16.78	$16.35	3,309
2018-10-03	$17.32	$17.37	$17.07	$17.07	$16.63	5,473
2018-10-02	$17.79	$17.79	$17.72	$17.72	$17.26	454
2018-10-01	$17.97	$17.97	$17.73	$17.78	$17.33	620
2018-09-28	$17.80	$17.80	$17.80	$17.80	$17.35	98
2018-09-27	$17.83	$18.09	$17.54	$17.80	$17.35	8,870
2018-09-26	$17.64	$17.70	$17.41	$17.41	$16.97	9,118
2018-09-25	$17.77	$17.77	$17.53	$17.53	$17.08	2,599
2018-09-24	$17.62	$17.62	$17.62	$17.62	$17.17	400
2018-09-21	$17.49	$17.49	$17.49	$17.49	$17.04	4,357
2018-09-20	$17.51	$17.54	$17.34	$17.35	$16.91	704
2018-09-19	$17.18	$17.29	$17.18	$17.20	$16.76	2,326
2018-09-18	$16.94	$17.11	$16.94	$17.06	$16.62	1,351
2018-09-17	$16.74	$17.02	$16.74	$17.02	$16.59	856
2018-09-14	$16.87	$16.87	$16.85	$16.85	$16.42	5,307
2018-09-13	$16.99	$17.07	$16.95	$17.07	$16.63	1,898
2018-09-12	$17.28	$17.28	$16.69	$16.98	$16.55	765
2018-09-11	$16.81	$16.87	$16.64	$16.64	$16.22	1,471
2018-09-10	$16.92	$16.92	$16.76	$16.76	$16.33	4,211
2018-09-07	$16.78	$16.82	$16.60	$16.82	$16.39	1,074
2018-09-06	$16.93	$16.93	$16.82	$16.82	$16.39	923
2018-09-05	$16.78	$17.04	$16.67	$16.78	$16.35	1,256
2018-09-04	$17.23	$17.23	$17.23	$17.23	$16.79	471
2018-08-31	$17.44	$17.44	$17.26	$17.26	$16.82	1,112
2018-08-30	$17.44	$17.44	$17.44	$17.44	$17.00	191
2018-08-29	$17.52	$17.52	$17.52	$17.52	$17.07	573
2018-08-28	$18.00	$18.00	$18.00	$18.00	$17.54	504
2018-08-27	$18.18	$18.18	$18.18	$18.18	$17.71	268
2018-08-24	$17.58	$17.58	$17.40	$17.40	$16.96	788
2018-08-23	$17.80	$17.80	$17.37	$17.47	$17.02	21,740
2018-08-22	$17.50	$17.70	$17.50	$17.70	$17.25	597
2018-08-21	$17.14	$17.32	$17.14	$17.32	$16.87	655
2018-08-20	$16.97	$17.14	$16.97	$17.13	$16.69	619
2018-08-17	$16.47	$16.47	$16.47	$16.47	$16.04	575
2018-08-16	$16.86	$16.86	$16.62	$16.62	$16.19	5,897
2018-08-15	$17.22	$17.56	$17.14	$17.56	$17.11	31,689
2018-08-14	$17.50	$17.70	$17.50	$17.70	$17.25	40,572
2018-08-13	$18.19	$18.20	$17.88	$18.20	$17.74	776
2018-08-10	$18.19	$18.19	$18.19	$18.19	$17.73	15
2018-08-09	$18.45	$18.45	$18.19	$18.19	$17.73	1,263
2018-08-08	$18.35	$18.35	$18.31	$18.31	$17.84	368
2018-08-07	$18.64	$18.64	$18.44	$18.44	$17.97	391
2018-08-06	$18.73	$18.73	$18.73	$18.73	$18.25	263
2018-08-03	$18.30	$18.36	$18.30	$18.36	$17.89	347
2018-08-02	$18.41	$18.41	$18.41	$18.41	$17.94	230
2018-08-01	$18.71	$18.76	$18.44	$18.44	$17.97	750
2018-07-31	$18.71	$18.71	$18.71	$18.71	$18.23	197
2018-07-30	$18.71	$18.71	$18.71	$18.71	$18.23	219
2018-07-27	$18.50	$18.71	$18.07	$18.60	$18.13	9,893
2018-07-26	$18.10	$18.10	$17.93	$17.93	$17.47	396
2018-07-25	$17.99	$17.99	$17.99	$17.99	$17.53	410
2018-07-24	$17.76	$17.76	$17.76	$17.76	$17.31	654
2018-07-23	$17.99	$18.25	$17.72	$18.25	$17.78	1,729
2018-07-20	$17.80	$17.80	$17.80	$17.80	$17.35	211
2018-07-19	$17.73	$18.00	$17.73	$18.00	$17.54	16,053
2018-07-18	$17.44	$17.73	$17.44	$17.73	$17.28	1,121
2018-07-17	$17.78	$17.78	$17.78	$17.78	$17.33	193
2018-07-16	$17.53	$17.78	$17.53	$17.78	$17.33	554
2018-07-13	$17.73	$17.73	$17.60	$17.60	$17.15	573
2018-07-12	$17.51	$17.51	$17.51	$17.51	$17.06	96
2018-07-11	$17.51	$17.51	$17.51	$17.51	$17.06	181
2018-07-10	$17.84	$17.84	$17.51	$17.51	$17.06	979
2018-07-09	$17.36	$17.58	$17.29	$17.29	$16.85	12,458
2018-07-06	$17.37	$17.37	$17.37	$17.37	$16.92	105,411
2018-07-05	$17.30	$17.31	$16.81	$17.06	$16.62	1,712
2018-07-03	$16.85	$16.85	$16.85	$16.85	$16.42	301
2018-07-02	$17.56	$17.56	$17.56	$17.56	$17.11	148
2018-06-29	$17.27	$17.56	$17.27	$17.56	$17.11	961
2018-06-28	$17.00	$17.14	$17.00	$17.00	$16.56	3,580
2018-06-27	$17.18	$17.18	$16.84	$16.84	$16.41	929
2018-06-26	$17.16	$17.16	$16.96	$16.96	$16.53	795
2018-06-25	$17.31	$17.48	$17.24	$17.24	$16.79	2,351
2018-06-22	$17.54	$17.54	$17.54	$17.54	$17.09	32,833
2018-06-21	$17.58	$17.58	$17.33	$17.33	$16.89	646
2018-06-20	$17.09	$17.61	$17.09	$17.61	$17.16	1,519
2018-06-19	$17.48	$17.54	$17.33	$17.33	$16.88	1,940
2018-06-18	$17.23	$17.23	$17.11	$17.11	$16.68	9,876
2018-06-15	$17.75	$17.81	$17.75	$17.81	$17.36	642
2018-06-14	$17.33	$17.33	$17.33	$17.33	$16.89	63
2018-06-13	$17.33	$17.49	$17.33	$17.33	$16.89	1,395
2018-06-12	$17.77	$17.77	$17.77	$17.77	$17.32	39
2018-06-11	$17.77	$17.77	$17.77	$17.77	$17.32	203
2018-06-08	$17.32	$17.32	$17.32	$17.32	$16.88	120
2018-06-07	$17.32	$17.32	$17.32	$17.32	$16.88	132
2018-06-06	$17.23	$17.26	$17.23	$17.26	$16.81	579
2018-06-05	$17.26	$17.26	$16.85	$16.85	$16.42	6,009
2018-06-04	$17.18	$17.18	$17.05	$17.05	$16.61	1,542
2018-06-01	$17.00	$17.00	$17.00	$17.00	$16.57	189
2018-05-31	$17.00	$17.00	$17.00	$17.00	$16.57	1,101
2018-05-30	$16.85	$16.85	$16.72	$16.72	$16.29	3,410
2018-05-29	$16.97	$16.97	$16.97	$16.97	$16.53	122
2018-05-25	$16.80	$16.80	$16.80	$16.80	$16.37	363
2018-05-24	$16.79	$17.10	$16.79	$17.10	$16.66	1,008
2018-05-23	$16.99	$16.99	$16.99	$16.99	$16.56	600
2018-05-22	$16.92	$16.92	$16.92	$16.92	$16.49	247
2018-05-21	$17.33	$17.44	$16.67	$17.44	$16.99	6,887
2018-05-18	$16.68	$16.68	$16.68	$16.68	$16.25	142
2018-05-17	$16.63	$17.17	$16.63	$17.17	$16.73	431
2018-05-16	$16.48	$17.00	$16.48	$17.00	$16.57	4,135
2018-05-15	$17.10	$17.25	$17.02	$17.02	$16.59	819
2018-05-14	$17.38	$17.56	$17.08	$17.08	$16.64	244,063
2018-05-11	$17.66	$18.03	$17.66	$18.03	$17.57	2,584
2018-05-10	$17.98	$18.52	$17.98	$18.52	$18.05	369
2018-05-09	$17.30	$17.30	$17.30	$17.30	$16.86	76
2018-05-08	$17.30	$17.30	$17.30	$17.30	$16.86	397
2018-05-07	$17.72	$17.72	$17.72	$17.72	$17.27	118
2018-05-04	$17.72	$17.72	$17.72	$17.72	$17.27	139
2018-05-03	$17.72	$17.72	$17.72	$17.72	$17.27	474
2018-05-02	$17.57	$17.57	$17.57	$17.57	$17.12	295
2018-05-01	$17.12	$17.12	$17.12	$17.12	$16.68	346
2018-04-30	$17.89	$17.89	$17.89	$17.89	$17.43	105
2018-04-27	$17.89	$17.89	$17.89	$17.89	$17.43	207
2018-04-26	$17.89	$17.89	$17.89	$17.89	$17.43	378
2018-04-25	$18.01	$18.06	$17.81	$18.06	$17.60	411
2018-04-24	$17.73	$17.73	$17.73	$17.73	$17.27	2
2018-04-23	$17.73	$17.73	$17.73	$17.73	$17.27	159
2018-04-20	$17.71	$17.71	$17.71	$17.71	$17.26	162
2018-04-19	$17.80	$17.80	$17.80	$17.80	$17.35	382
2018-04-18	$17.82	$17.82	$17.82	$17.82	$17.36	95
2018-04-17	$17.71	$17.82	$17.47	$17.82	$17.36	9,697
2018-04-16	$17.74	$17.74	$17.74	$17.74	$17.29	10,031
2018-04-13	$17.18	$17.18	$17.18	$17.18	$16.74	352
2018-04-12	$17.44	$17.44	$17.12	$17.12	$16.68	362
2018-04-11	$17.74	$17.74	$17.74	$17.74	$16.85	17
2018-04-10	$17.94	$17.94	$17.74	$17.74	$16.85	520
2018-04-09	$17.70	$17.70	$17.70	$17.70	$16.81	40
2018-04-06	$18.08	$18.08	$17.70	$17.70	$16.81	672
2018-04-05	$17.60	$17.60	$17.60	$17.60	$16.72	215
2018-04-04	$18.09	$18.09	$17.53	$17.53	$16.65	596
2018-04-03	$17.90	$17.90	$17.90	$17.90	$17.00	443
2018-04-02	$18.50	$18.50	$18.50	$18.50	$17.57	77
2018-03-29	$18.50	$18.50	$18.50	$18.50	$17.57	364
2018-03-28	$18.87	$19.00	$18.47	$19.00	$18.05	2,348
2018-03-27	$18.47	$18.47	$18.47	$18.47	$17.54	250
2018-03-26	$18.11	$18.11	$18.11	$18.11	$17.20	253
2018-03-23	$17.89	$17.89	$17.89	$17.89	$16.99	415
2018-03-22	$18.00	$18.00	$18.00	$18.00	$17.10	106
2018-03-21	$18.05	$18.05	$18.05	$18.05	$17.14	216
2018-03-20	$18.44	$18.44	$18.44	$18.44	$17.51	902
2018-03-19	$18.12	$18.12	$18.12	$18.12	$17.21	335
2018-03-16	$18.45	$18.45	$18.27	$18.27	$17.35	499
2018-03-15	$18.21	$18.21	$18.19	$18.19	$17.28	6,897
2018-03-14	$18.38	$18.38	$18.38	$18.38	$17.46	994
2018-03-12	$19.00	$19.00	$18.76	$18.76	$17.82	883
2018-03-09	$18.43	$18.43	$18.43	$18.43	$17.50	363
2018-03-08	$19.12	$19.12	$19.12	$19.12	$18.16	167
2018-03-07	$19.12	$19.12	$19.12	$19.12	$18.16	125
2018-03-06	$18.82	$18.82	$18.82	$18.82	$17.87	85
2018-03-05	$18.14	$18.82	$18.14	$18.82	$17.87	791
2018-03-02	$18.51	$18.51	$18.51	$18.51	$17.58	282
2018-03-01	$18.14	$18.14	$18.14	$18.14	$17.23	195
2018-02-28	$18.14	$18.14	$18.14	$18.14	$17.23	217
2018-02-27	$18.73	$18.73	$18.73	$18.73	$17.79	7
2018-02-26	$18.73	$18.73	$18.73	$18.73	$17.79	289
2018-02-23	$19.33	$19.33	$19.33	$19.33	$18.36	79
2018-02-22	$19.33	$19.33	$19.33	$19.33	$18.36	1,273
2018-02-21	$18.22	$18.22	$18.22	$18.22	$17.30	313
2018-02-20	$18.55	$18.55	$18.55	$18.55	$17.62	15,027
2018-02-16	$18.87	$19.40	$18.87	$19.40	$18.43	15,728
2018-02-15	$18.94	$18.94	$18.94	$18.94	$17.99	195
2018-02-14	$18.63	$18.63	$18.63	$18.63	$17.69	56
2018-02-13	$18.63	$18.63	$18.63	$18.63	$17.69	7,525
2018-02-12	$19.13	$19.13	$19.08	$19.08	$18.12	877
2018-02-09	$18.60	$18.60	$18.60	$18.60	$17.67	431
2018-02-08	$19.15	$19.31	$18.81	$19.16	$18.20	42,703
2018-02-07	$19.15	$19.40	$19.15	$19.40	$18.43	127,783
2018-02-06	$19.30	$19.40	$19.00	$19.01	$18.06	26,833
2018-02-05	$19.12	$19.12	$18.88	$19.07	$18.11	2,527
2018-02-02	$20.16	$20.21	$20.16	$20.21	$19.20	848
2018-02-01	$19.82	$19.82	$19.71	$19.71	$18.72	538
2018-01-31	$19.68	$19.91	$19.40	$19.91	$18.91	12,264
2018-01-30	$20.21	$20.45	$20.05	$20.30	$19.28	94,526
2018-01-29	$20.25	$20.25	$20.25	$20.25	$19.23	248,818
2018-01-26	$20.15	$20.63	$20.15	$20.63	$19.59	428
2018-01-25	$18.36	$18.36	$18.36	$18.36	$17.44	80
2017-12-29	$18.47	$18.47	$18.36	$18.36	$17.44	202
2017-12-19	$20.35	$20.35	$20.35	$20.35	$19.33	24
2017-10-27	$20.35	$20.35	$20.35	$20.35	$19.33	70

ISS A/S (ISSDY) News Headlines

Recent ISS A/S (ISSDY) News

Similar Companies to ISS A/S (ISSDY) 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	--	--	--

ISS A/S (ISSDY) Exchange: PINK