ISS A/S (ISSDY) Stock

Data as of May 6, 2024

$8.84 ($0.00) 0.00%

ISS A/S - Daily Information

Click for more stock information on ISS A/S.

Daily Information	Data
Date	May 6, 2024
Open	$8.84
Previous Close	$8.84
High	$8.84
Low	$8.84
Adjusted Open	$8.84
Previous Adjusted Close	$8.84
Adjusted High	$8.84
Adjusted Low	$8.84

About ISS A/S (ISSDY)

ISS A/S (Denmark) ADR (Sponsored)

Invest in ISS A/S (ISSDY)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for ISS A/S (ISSDY)

Date	Open	High	Low	Close	Adj.Close	Volume
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

$8.84 ($0.00) 0.00%

ISS A/S - Daily Information

About ISS A/S (ISSDY)

Invest in ISS A/S (ISSDY)

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

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Historical Stock Data for ISS A/S (ISSDY)

ISS A/S (ISSDY) News Headlines

Recent ISS A/S (ISSDY) News

Similar Companies to ISS A/S (ISSDY) in the None Industry