Nine Dragons Paper Holdings Limited ADR (NDGPY) Stock

Data as of May 6, 2024

$9.00 ($0.00) 0.00%

Nine Dragons Paper Holdings Limited ADR - Daily Information

Click for more stock information on Nine Dragons Paper Holdings Limited ADR.

Daily Information	Data
Date	May 6, 2024
Open	$9.00
Previous Close	$9.00
High	$9.00
Low	$9.00
Adjusted Open	$9.00
Previous Adjusted Close	$9.00
Adjusted High	$9.00
Adjusted Low	$9.00

About Nine Dragons Paper Holdings Limited ADR (NDGPY)

Nine Dragons Paper (Holdings) Limited ADR

Invest in Nine Dragons Paper Holdings Limited ADR (NDGPY)

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

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

Built to help smart investors invest smarter.

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

Historical Stock Data for Nine Dragons Paper Holdings Limited ADR (NDGPY)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-22	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-03-21	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-03-20	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-03-19	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-03-18	$9.00	$9.00	$9.00	$9.00	$9.00	125
2024-03-15	$9.00	$9.00	$9.00	$9.00	$9.00	0
2024-03-14	$9.15	$9.15	$9.15	$9.15	$9.15	54
2024-03-13	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-03-12	$9.15	$9.15	$9.15	$9.15	$9.15	0
2024-03-11	$9.15	$9.15	$9.15	$9.15	$9.15	54
2024-03-08	$9.15	$9.15	$9.15	$9.15	$9.15	500
2024-03-07	$8.60	$8.60	$8.60	$8.60	$8.60	20
2024-03-06	$8.60	$8.60	$8.60	$8.60	$8.60	70
2024-03-05	$8.60	$8.60	$8.60	$8.60	$8.60	0
2024-03-04	$8.60	$8.60	$8.60	$8.60	$8.60	401
2024-03-01	$9.17	$9.19	$9.17	$9.19	$9.19	501
2024-02-29	$9.25	$9.25	$9.25	$9.25	$9.25	370
2024-02-28	$8.76	$8.76	$8.76	$8.76	$8.76	0
2024-02-27	$8.76	$8.76	$8.76	$8.76	$8.76	42
2024-02-26	$8.76	$8.76	$8.76	$8.76	$8.76	2
2024-02-23	$8.76	$8.76	$8.76	$8.76	$8.76	27
2024-02-22	$8.76	$8.76	$8.76	$8.76	$8.76	125
2024-02-21	$8.84	$8.84	$8.84	$8.84	$8.84	16
2024-02-20	$9.07	$9.07	$8.84	$8.84	$8.84	381
2024-02-16	$8.64	$8.64	$8.64	$8.64	$8.64	24
2024-02-15	$8.64	$8.64	$8.64	$8.64	$8.64	0
2024-02-14	$8.63	$8.64	$8.63	$8.64	$8.64	901
2024-02-13	$8.78	$8.78	$8.78	$8.78	$8.78	7
2024-02-12	$8.78	$8.78	$8.78	$8.78	$8.78	305
2024-02-09	$8.45	$8.45	$8.45	$8.45	$8.45	2
2024-02-08	$8.45	$8.45	$8.45	$8.45	$8.45	13
2024-02-07	$8.51	$8.60	$8.45	$8.45	$8.45	1,691
2024-02-06	$7.85	$7.85	$7.85	$7.85	$7.85	2
2024-02-05	$7.71	$7.85	$7.71	$7.85	$7.85	1,330
2024-02-02	$7.66	$7.66	$7.66	$7.66	$7.66	520
2024-02-01	$7.95	$7.95	$7.95	$7.95	$7.95	321
2024-01-31	$7.58	$7.58	$7.58	$7.58	$7.58	7
2024-01-30	$7.58	$7.58	$7.58	$7.58	$7.58	1,100
2024-01-29	$7.53	$7.58	$7.53	$7.58	$7.58	1,151
2024-01-26	$8.03	$8.03	$8.03	$8.03	$8.03	138
2024-01-25	$8.03	$8.03	$8.03	$8.03	$8.03	0
2024-01-24	$8.03	$8.03	$8.03	$8.03	$8.03	0
2024-01-23	$8.03	$8.03	$8.03	$8.03	$8.03	1
2024-01-22	$8.03	$8.03	$8.03	$8.03	$8.03	100
2024-01-19	$8.03	$8.03	$8.03	$8.03	$8.03	36
2024-01-18	$8.03	$8.03	$8.03	$8.03	$8.03	38
2024-01-17	$8.03	$8.03	$8.03	$8.03	$8.03	51
2024-01-16	$8.01	$8.03	$8.01	$8.03	$8.03	442
2024-01-12	$8.41	$8.41	$8.41	$8.41	$8.41	142
2024-01-11	$8.41	$8.41	$8.41	$8.41	$8.41	1,439
2024-01-10	$8.50	$8.50	$8.50	$8.50	$8.50	68
2024-01-09	$8.50	$8.50	$8.50	$8.50	$8.50	4
2024-01-08	$8.62	$8.74	$8.50	$8.50	$8.50	2,824
2024-01-05	$9.02	$9.02	$8.69	$8.69	$8.69	9,043
2024-01-04	$9.08	$9.08	$9.08	$9.08	$9.08	20
2024-01-03	$9.08	$9.08	$9.08	$9.08	$9.08	130
2024-01-02	$9.64	$9.64	$9.64	$9.64	$9.64	13
2023-12-29	$9.64	$9.64	$9.64	$9.64	$9.64	0
2023-12-28	$9.70	$9.70	$9.64	$9.64	$9.64	1,205
2023-12-27	$9.05	$9.05	$9.05	$9.05	$9.05	0
2023-12-26	$9.05	$9.05	$9.05	$9.05	$9.05	0
2023-12-22	$9.05	$9.05	$9.05	$9.05	$9.05	0
2023-12-21	$9.05	$9.05	$9.05	$9.05	$9.05	24
2023-12-20	$9.05	$9.05	$9.05	$9.05	$9.05	31
2023-12-19	$9.05	$9.05	$9.05	$9.05	$9.05	7
2023-12-18	$9.05	$9.05	$9.05	$9.05	$9.05	80
2023-12-15	$9.05	$9.05	$9.05	$9.05	$9.05	0
2023-12-14	$9.05	$9.05	$9.05	$9.05	$9.05	1,500
2023-12-13	$9.25	$9.25	$9.25	$9.25	$9.25	461
2023-12-12	$9.25	$9.25	$9.25	$9.25	$9.25	74
2023-12-11	$9.25	$9.25	$9.25	$9.25	$9.25	240
2023-12-08	$9.24	$9.24	$9.24	$9.24	$9.24	79
2023-12-07	$9.24	$9.24	$9.24	$9.24	$9.24	27
2023-12-06	$9.24	$9.24	$9.24	$9.24	$9.24	230
2023-12-05	$11.61	$11.61	$11.61	$11.61	$11.61	9
2023-12-04	$11.61	$11.61	$11.61	$11.61	$11.61	0
2023-12-01	$11.61	$11.61	$11.61	$11.61	$11.61	75
2023-11-30	$11.61	$11.61	$11.61	$11.61	$11.61	58
2023-11-29	$11.61	$11.61	$11.61	$11.61	$11.61	33
2023-11-28	$11.61	$11.61	$11.61	$11.61	$11.61	0
2023-11-27	$11.61	$11.61	$11.61	$11.61	$11.61	0
2023-11-24	$11.61	$11.61	$11.61	$11.61	$11.61	0
2023-11-22	$11.61	$11.61	$11.61	$11.61	$11.61	0
2023-11-21	$11.61	$11.61	$11.61	$11.61	$11.61	0
2023-11-20	$11.61	$11.61	$11.61	$11.61	$11.61	56
2023-11-17	$11.61	$11.61	$11.61	$11.61	$11.61	2
2023-11-16	$11.61	$11.61	$11.61	$11.61	$11.61	0
2023-11-15	$11.61	$11.61	$11.61	$11.61	$11.61	0
2023-11-14	$11.61	$11.61	$11.61	$11.61	$11.61	0
2023-11-13	$11.61	$11.61	$11.61	$11.61	$11.61	4
2023-11-10	$11.61	$11.61	$11.61	$11.61	$11.61	37
2023-11-09	$11.61	$11.61	$11.61	$11.61	$11.61	0
2023-11-08	$11.61	$11.61	$11.61	$11.61	$11.61	0
2023-11-07	$11.61	$11.61	$11.61	$11.61	$11.61	0
2023-11-06	$11.61	$11.61	$11.61	$11.61	$11.61	150
2023-11-03	$11.26	$11.26	$11.26	$11.26	$11.26	6
2023-11-02	$11.26	$11.26	$11.26	$11.26	$11.26	4
2023-11-01	$11.26	$11.26	$11.26	$11.26	$11.26	0
2023-10-31	$11.26	$11.26	$11.26	$11.26	$11.26	0
2023-10-30	$11.26	$11.26	$11.26	$11.26	$11.26	0
2023-10-27	$11.26	$11.26	$11.26	$11.26	$11.26	13
2023-10-26	$11.26	$11.26	$11.26	$11.26	$11.26	0
2023-10-25	$11.26	$11.26	$11.26	$11.26	$11.26	0
2023-10-24	$11.26	$11.26	$11.26	$11.26	$11.26	0
2023-10-23	$11.26	$11.26	$11.26	$11.26	$11.26	50
2023-10-20	$11.26	$11.26	$11.26	$11.26	$11.26	0
2023-10-19	$11.26	$11.26	$11.26	$11.26	$11.26	520
2023-10-18	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-10-17	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-10-16	$11.60	$11.60	$11.60	$11.60	$11.60	41
2023-10-13	$11.60	$11.60	$11.60	$11.60	$11.60	0
2023-10-12	$11.60	$11.60	$11.60	$11.60	$11.60	15
2023-10-11	$11.60	$11.60	$11.60	$11.60	$11.60	30
2023-10-10	$11.60	$11.60	$11.60	$11.60	$11.60	112
2023-10-09	$11.60	$11.60	$11.60	$11.60	$11.60	6
2023-10-06	$11.45	$11.60	$11.43	$11.60	$11.60	2,178
2023-10-05	$11.28	$11.28	$11.28	$11.28	$11.28	291
2023-10-04	$10.75	$10.75	$10.75	$10.75	$10.75	0
2023-10-03	$10.75	$10.75	$10.75	$10.75	$10.75	176
2023-10-02	$10.99	$10.99	$10.99	$10.99	$10.99	37
2023-09-29	$11.07	$11.08	$10.99	$10.99	$10.99	5,570
2023-09-28	$11.32	$11.32	$11.32	$11.32	$11.32	0
2023-09-27	$11.32	$11.32	$11.32	$11.32	$11.32	0
2023-09-26	$11.32	$11.32	$11.32	$11.32	$11.32	0
2023-09-25	$11.32	$11.32	$11.32	$11.32	$11.32	4
2023-09-22	$11.32	$11.32	$11.32	$11.32	$11.32	0
2023-09-21	$11.32	$11.32	$11.32	$11.32	$11.32	100
2023-09-20	$11.33	$11.33	$11.33	$11.33	$11.33	29
2023-09-19	$11.33	$11.33	$11.33	$11.33	$11.33	0
2023-09-18	$11.33	$11.33	$11.33	$11.33	$11.33	411
2023-09-15	$11.15	$11.15	$11.15	$11.15	$11.15	30
2023-09-14	$11.15	$11.15	$11.15	$11.15	$11.15	1
2023-09-13	$11.15	$11.15	$11.15	$11.15	$11.15	0
2023-09-12	$11.13	$11.36	$11.13	$11.15	$11.15	881
2023-09-11	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-09-08	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-09-07	$12.83	$12.83	$12.83	$12.83	$12.83	2
2023-09-06	$12.83	$12.83	$12.83	$12.83	$12.83	1
2023-09-05	$12.83	$12.83	$12.83	$12.83	$12.83	3
2023-09-01	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-08-31	$12.83	$12.83	$12.83	$12.83	$12.83	6
2023-08-30	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-08-29	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-08-28	$12.83	$12.83	$12.83	$12.83	$12.83	1
2023-08-25	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-08-24	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-08-23	$12.83	$12.83	$12.83	$12.83	$12.83	100
2023-08-22	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-08-21	$12.83	$12.83	$12.83	$12.83	$12.83	4
2023-08-18	$12.83	$12.83	$12.83	$12.83	$12.83	1
2023-08-17	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-08-16	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-08-15	$12.83	$12.83	$12.83	$12.83	$12.83	2
2023-08-14	$12.83	$12.83	$12.83	$12.83	$12.83	17
2023-08-11	$12.83	$12.83	$12.83	$12.83	$12.83	95
2023-08-10	$12.83	$12.83	$12.83	$12.83	$12.83	6
2023-08-09	$12.83	$12.83	$12.83	$12.83	$12.83	72
2023-08-08	$12.83	$12.83	$12.83	$12.83	$12.83	4
2023-08-07	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-08-04	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-08-03	$12.83	$12.83	$12.83	$12.83	$12.83	14
2023-08-02	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-08-01	$12.83	$12.83	$12.83	$12.83	$12.83	8
2023-07-31	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-07-28	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-07-27	$12.83	$12.83	$12.83	$12.83	$12.83	2
2023-07-26	$12.83	$12.83	$12.83	$12.83	$12.83	0
2023-07-25	$12.83	$12.83	$12.83	$12.83	$12.83	173
2023-07-24	$12.22	$12.22	$12.22	$12.22	$12.22	0
2023-07-21	$12.22	$12.22	$12.22	$12.22	$12.22	0
2023-07-20	$12.22	$12.22	$12.22	$12.22	$12.22	80
2023-07-19	$12.22	$12.22	$12.22	$12.22	$12.22	0
2023-07-18	$12.22	$12.22	$12.22	$12.22	$12.22	21
2023-07-17	$12.22	$12.22	$12.22	$12.22	$12.22	32
2023-07-14	$12.22	$12.22	$12.22	$12.22	$12.22	12
2023-07-13	$12.22	$12.22	$12.22	$12.22	$12.22	0
2023-07-12	$12.22	$12.22	$12.22	$12.22	$12.22	19
2023-07-11	$12.22	$12.22	$12.22	$12.22	$12.22	24
2023-07-10	$12.22	$12.22	$12.22	$12.22	$12.22	7
2023-07-07	$12.22	$12.22	$12.22	$12.22	$12.22	0
2023-07-06	$12.22	$12.22	$12.22	$12.22	$12.22	13
2023-07-05	$12.22	$12.22	$12.22	$12.22	$12.22	3
2023-07-03	$12.22	$12.22	$12.22	$12.22	$12.22	28
2023-06-30	$12.22	$12.22	$12.22	$12.22	$12.22	8
2023-06-29	$12.22	$12.22	$12.22	$12.22	$12.22	1,610
2023-06-28	$12.09	$12.09	$12.09	$12.09	$12.09	106
2023-06-27	$11.82	$11.82	$11.82	$11.82	$11.82	13
2023-06-26	$11.82	$11.82	$11.82	$11.82	$11.82	49
2023-06-23	$11.82	$11.82	$11.82	$11.82	$11.82	101
2023-06-22	$11.82	$11.82	$11.82	$11.82	$11.82	825
2023-06-21	$12.00	$12.00	$12.00	$12.00	$12.00	495
2023-06-20	$12.19	$12.19	$12.19	$12.19	$12.19	2
2023-06-16	$12.19	$12.19	$12.19	$12.19	$12.19	29
2023-06-15	$12.19	$12.19	$12.19	$12.19	$12.19	12
2023-06-14	$12.19	$12.19	$12.19	$12.19	$12.19	11
2023-06-13	$12.19	$12.19	$12.19	$12.19	$12.19	4
2023-06-12	$12.19	$12.19	$12.19	$12.19	$12.19	1,000
2023-06-09	$12.16	$12.16	$12.16	$12.16	$12.16	21
2023-06-08	$12.17	$12.17	$12.12	$12.16	$12.16	1,603
2023-06-07	$11.86	$11.86	$11.86	$11.86	$11.86	251
2023-06-06	$11.55	$11.71	$11.55	$11.71	$11.71	1,850
2023-06-05	$11.39	$11.39	$11.39	$11.39	$11.39	11
2023-06-02	$11.39	$11.39	$11.39	$11.39	$11.39	1
2023-06-01	$11.39	$11.39	$11.39	$11.39	$11.39	0
2023-05-31	$11.39	$11.39	$11.39	$11.39	$11.39	258
2023-05-30	$11.41	$11.41	$11.33	$11.39	$11.39	554
2023-05-26	$11.72	$11.72	$11.72	$11.72	$11.72	2
2023-05-25	$11.72	$11.72	$11.72	$11.72	$11.72	338
2023-05-24	$13.47	$13.47	$13.47	$13.47	$13.47	25
2023-05-23	$13.47	$13.47	$13.47	$13.47	$13.47	4
2023-05-22	$13.47	$13.47	$13.47	$13.47	$13.47	100
2023-05-19	$13.47	$13.47	$13.47	$13.47	$13.47	48
2023-05-18	$13.47	$13.47	$13.47	$13.47	$13.47	0
2023-05-17	$13.47	$13.47	$13.47	$13.47	$13.47	237
2023-05-16	$13.28	$13.28	$13.28	$13.28	$13.28	307
2023-05-15	$14.22	$14.22	$14.22	$14.22	$14.22	5
2023-05-12	$14.22	$14.22	$14.22	$14.22	$14.22	0
2023-05-11	$14.22	$14.22	$14.22	$14.22	$14.22	24
2023-05-10	$14.22	$14.22	$14.22	$14.22	$14.22	300
2023-05-09	$14.22	$14.22	$14.22	$14.22	$14.22	416
2023-05-08	$14.18	$14.18	$14.18	$14.18	$14.18	10
2023-05-05	$14.18	$14.18	$14.18	$14.18	$14.18	372
2023-05-04	$15.69	$15.69	$15.69	$15.69	$15.69	0
2023-05-03	$15.69	$15.69	$15.69	$15.69	$15.69	0
2023-05-02	$15.69	$15.69	$15.69	$15.69	$15.69	1
2023-05-01	$15.69	$15.69	$15.69	$15.69	$15.69	4
2023-04-28	$15.69	$15.69	$15.69	$15.69	$15.69	0
2023-04-27	$15.69	$15.69	$15.69	$15.69	$15.69	0
2023-04-26	$15.69	$15.69	$15.69	$15.69	$15.69	0
2023-04-25	$15.69	$15.69	$15.69	$15.69	$15.69	5
2023-04-24	$15.69	$15.69	$15.69	$15.69	$15.69	243
2023-04-21	$15.28	$15.28	$15.28	$15.28	$15.28	0
2023-04-20	$15.28	$15.28	$15.28	$15.28	$15.28	6
2023-04-19	$15.28	$15.28	$15.28	$15.28	$15.28	0
2023-04-18	$15.28	$15.28	$15.28	$15.28	$15.28	2
2023-04-17	$15.28	$15.28	$15.28	$15.28	$15.28	3
2023-04-14	$15.28	$15.28	$15.28	$15.28	$15.28	2
2023-04-13	$15.28	$15.28	$15.28	$15.28	$15.28	212
2023-04-12	$15.99	$15.99	$15.99	$15.99	$15.99	0
2023-04-11	$15.99	$15.99	$15.99	$15.99	$15.99	308
2023-04-10	$14.95	$14.95	$14.95	$14.95	$14.95	3
2023-04-06	$14.95	$14.95	$14.95	$14.95	$14.95	3
2023-04-05	$15.63	$15.63	$14.89	$14.95	$14.95	1,320
2023-04-04	$15.57	$15.57	$15.57	$15.57	$15.57	1
2023-04-03	$15.57	$15.57	$15.57	$15.57	$15.57	6
2023-03-31	$15.57	$15.57	$15.57	$15.57	$15.57	8
2023-03-30	$15.57	$15.57	$15.57	$15.57	$15.57	13
2023-03-29	$15.57	$15.57	$15.57	$15.57	$15.57	2
2023-03-28	$15.57	$15.57	$15.57	$15.57	$15.57	230
2023-03-27	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-03-24	$14.32	$14.32	$14.32	$14.32	$14.32	5
2023-03-23	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-03-22	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-03-21	$14.32	$14.32	$14.32	$14.32	$14.32	2
2023-03-20	$14.32	$14.32	$14.32	$14.32	$14.32	1
2023-03-17	$14.32	$14.32	$14.32	$14.32	$14.32	2
2023-03-16	$14.32	$14.32	$14.32	$14.32	$14.32	0
2023-03-15	$14.32	$14.32	$14.32	$14.32	$14.32	5
2023-03-14	$14.03	$14.32	$14.03	$14.32	$14.32	1,607
2023-03-13	$16.41	$16.41	$16.41	$16.41	$16.41	4
2023-03-10	$16.41	$16.41	$16.41	$16.41	$16.41	3
2023-03-09	$16.41	$16.41	$16.41	$16.41	$16.41	1
2023-03-08	$16.41	$16.41	$16.41	$16.41	$16.41	1
2023-03-07	$16.41	$16.41	$16.41	$16.41	$16.41	0
2023-03-06	$16.41	$16.41	$16.41	$16.41	$16.41	2
2023-03-03	$16.41	$16.41	$16.41	$16.41	$16.41	1
2023-03-02	$16.41	$16.41	$16.41	$16.41	$16.41	0
2023-03-01	$16.43	$16.43	$16.41	$16.41	$16.41	559
2023-02-28	$17.13	$17.13	$17.13	$17.13	$17.13	0
2023-02-27	$17.13	$17.13	$17.13	$17.13	$17.13	1
2023-02-24	$17.13	$17.13	$17.13	$17.13	$17.13	0
2023-02-23	$17.13	$17.13	$17.13	$17.13	$17.13	0
2023-02-22	$17.13	$17.13	$17.13	$17.13	$17.13	8
2023-02-21	$17.13	$17.13	$17.13	$17.13	$17.13	103
2023-02-17	$16.76	$16.76	$16.76	$16.76	$16.76	2
2023-02-16	$16.76	$16.76	$16.76	$16.76	$16.76	250
2023-02-15	$17.05	$17.05	$17.05	$17.05	$17.05	300
2023-02-14	$17.11	$17.11	$17.11	$17.11	$17.11	2
2023-02-13	$17.11	$17.11	$17.11	$17.11	$17.11	12
2023-02-10	$17.42	$17.42	$17.11	$17.11	$17.11	621
2023-02-09	$17.30	$17.49	$17.30	$17.49	$17.49	500
2023-02-08	$17.97	$17.97	$17.97	$17.97	$17.97	5
2023-02-07	$17.97	$17.97	$17.97	$17.97	$17.97	0
2023-02-06	$17.97	$17.97	$17.97	$17.97	$17.97	0
2023-02-03	$17.97	$17.97	$17.97	$17.97	$17.97	1
2023-02-02	$17.97	$17.97	$17.97	$17.97	$17.97	0
2023-02-01	$17.97	$17.97	$17.97	$17.97	$17.97	1
2023-01-31	$17.97	$17.97	$17.97	$17.97	$17.97	140
2023-01-30	$17.72	$17.72	$17.72	$17.72	$17.72	223
2023-01-27	$18.25	$18.25	$18.25	$18.25	$18.25	1
2023-01-26	$18.25	$18.25	$18.25	$18.25	$18.25	78
2023-01-25	$18.25	$18.25	$18.25	$18.25	$18.25	4
2023-01-24	$18.25	$18.25	$18.25	$18.25	$18.25	30
2023-01-23	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-01-20	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-01-19	$18.25	$18.25	$18.25	$18.25	$18.25	11
2023-01-18	$18.25	$18.25	$18.25	$18.25	$18.25	17
2023-01-17	$18.25	$18.25	$18.25	$18.25	$18.25	16
2023-01-13	$18.25	$18.25	$18.25	$18.25	$18.25	1
2023-01-12	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-01-11	$18.25	$18.25	$18.25	$18.25	$18.25	2
2023-01-10	$18.25	$18.25	$18.25	$18.25	$18.25	24
2023-01-09	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-01-06	$18.25	$18.25	$18.25	$18.25	$18.25	13
2023-01-05	$18.25	$18.25	$18.25	$18.25	$18.25	5
2023-01-04	$18.25	$18.25	$18.25	$18.25	$18.25	0
2023-01-03	$18.25	$18.25	$18.25	$18.25	$18.25	26
2022-12-30	$18.25	$18.25	$18.25	$18.25	$18.25	61
2022-12-29	$18.25	$18.25	$18.25	$18.25	$18.25	3
2022-12-28	$18.25	$18.25	$18.25	$18.25	$18.25	13
2022-12-27	$18.25	$18.25	$18.25	$18.25	$18.25	133
2022-12-23	$17.79	$17.79	$17.79	$17.79	$17.79	432
2022-12-22	$18.25	$18.25	$18.03	$18.03	$18.03	1,553
2022-12-21	$20.21	$20.21	$20.21	$20.21	$20.21	166
2022-12-20	$20.21	$20.21	$20.21	$20.21	$20.21	106
2022-12-19	$20.21	$20.21	$20.21	$20.21	$20.21	256
2022-12-16	$20.21	$20.21	$20.21	$20.21	$20.21	492
2022-12-15	$19.25	$19.25	$19.25	$19.25	$19.25	455
2022-12-14	$14.84	$14.84	$14.84	$14.84	$14.84	2
2022-12-13	$14.84	$14.84	$14.84	$14.84	$14.84	2
2022-12-12	$14.84	$14.84	$14.84	$14.84	$14.84	4
2022-12-09	$14.84	$14.84	$14.84	$14.84	$14.84	0
2022-12-08	$14.79	$14.79	$14.79	$14.79	$14.79	1
2022-12-07	$14.84	$14.84	$14.84	$14.84	$14.78	1
2022-12-06	$14.84	$14.84	$14.84	$14.84	$14.78	0
2022-12-05	$14.84	$14.84	$14.84	$14.84	$14.78	6
2022-12-02	$14.84	$14.84	$14.84	$14.84	$14.84	5
2022-12-01	$14.84	$14.84	$14.84	$14.84	$14.84	3
2022-11-30	$14.84	$14.84	$14.84	$14.84	$14.84	0
2022-11-29	$14.84	$14.84	$14.84	$14.84	$14.84	41
2022-11-28	$14.84	$14.84	$14.84	$14.84	$14.84	0
2022-11-25	$14.84	$14.84	$14.84	$14.84	$14.84	41
2022-11-23	$14.84	$14.84	$14.84	$14.84	$14.84	0
2022-11-22	$14.84	$14.84	$14.84	$14.84	$14.84	600
2022-11-21	$14.21	$14.21	$14.21	$14.21	$14.21	0
2022-11-18	$14.21	$14.21	$14.21	$14.21	$14.21	1
2022-11-17	$14.21	$14.21	$14.21	$14.21	$14.21	2
2022-11-16	$14.21	$14.21	$14.21	$14.21	$14.21	0
2022-11-15	$14.21	$14.21	$14.21	$14.21	$14.21	300
2022-11-14	$13.30	$13.30	$13.30	$13.30	$13.30	0
2022-11-11	$13.30	$13.30	$13.30	$13.30	$13.30	158
2022-11-10	$13.30	$13.30	$13.30	$13.30	$13.30	0
2022-11-09	$13.30	$13.30	$13.30	$13.30	$13.30	100
2022-11-08	$13.30	$13.30	$13.30	$13.30	$13.30	80
2022-11-07	$13.31	$13.31	$13.30	$13.30	$13.30	816
2022-11-04	$12.32	$12.32	$12.32	$12.32	$12.32	24
2022-11-03	$12.32	$12.38	$12.32	$12.32	$12.32	402
2022-11-02	$12.39	$12.39	$12.33	$12.34	$12.34	3,300
2022-11-01	$11.97	$11.97	$11.97	$11.97	$11.97	8
2022-10-31	$11.97	$11.97	$11.97	$11.97	$11.97	3
2022-10-28	$12.00	$12.00	$11.97	$11.97	$11.97	2,200
2022-10-27	$12.55	$12.55	$12.55	$12.55	$12.55	0
2022-10-26	$12.55	$12.55	$12.55	$12.55	$12.55	0
2022-10-25	$12.55	$12.55	$12.55	$12.55	$12.55	8
2022-10-24	$12.55	$12.55	$12.55	$12.55	$12.55	0
2022-10-21	$12.55	$12.55	$12.55	$12.55	$12.55	100
2022-10-20	$12.55	$12.55	$12.55	$12.55	$12.55	102
2022-10-19	$12.48	$12.48	$12.48	$12.48	$12.48	0
2022-10-18	$12.51	$12.51	$12.48	$12.48	$12.48	250
2022-10-17	$11.83	$11.83	$11.83	$11.83	$11.83	300
2022-10-14	$12.05	$12.05	$12.05	$12.05	$12.05	21
2022-10-13	$12.05	$12.05	$12.05	$12.05	$12.05	1
2022-10-12	$12.05	$12.05	$12.05	$12.05	$12.05	1
2022-10-11	$12.05	$12.05	$12.05	$12.05	$12.05	0
2022-10-10	$12.05	$12.05	$12.05	$12.05	$12.05	0
2022-10-07	$12.05	$12.05	$12.05	$12.05	$12.05	0
2022-10-06	$12.05	$12.05	$12.05	$12.05	$12.05	303
2022-10-05	$12.58	$12.58	$12.58	$12.58	$12.58	7
2022-10-04	$12.58	$12.58	$12.58	$12.58	$12.58	2
2022-10-03	$12.58	$12.58	$12.58	$12.58	$12.58	12
2022-09-30	$12.58	$12.58	$12.58	$12.58	$12.58	11
2022-09-29	$12.58	$12.58	$12.58	$12.58	$12.58	136
2022-09-28	$12.75	$12.84	$12.75	$12.84	$12.84	939
2022-09-27	$14.27	$14.59	$14.27	$14.59	$14.59	1,020
2022-09-26	$15.72	$15.72	$15.72	$15.72	$15.72	0
2022-09-23	$15.72	$15.72	$15.72	$15.72	$15.72	0
2022-09-22	$15.72	$15.72	$15.72	$15.72	$15.72	0
2022-09-21	$15.72	$15.72	$15.72	$15.72	$15.72	0
2022-09-20	$15.72	$15.72	$15.72	$15.72	$15.72	0
2022-09-19	$15.72	$15.72	$15.72	$15.72	$15.72	0
2022-09-16	$15.72	$15.72	$15.72	$15.72	$15.72	1
2022-09-15	$15.72	$15.72	$15.72	$15.72	$15.72	8
2022-09-14	$15.72	$15.72	$15.72	$15.72	$15.72	0
2022-09-13	$15.72	$15.72	$15.72	$15.72	$15.72	0
2022-09-12	$15.72	$15.72	$15.72	$15.72	$15.72	2
2022-09-09	$15.72	$15.72	$15.72	$15.72	$15.72	88
2022-09-08	$15.72	$15.72	$15.72	$15.72	$15.72	0
2022-09-07	$15.72	$15.72	$15.72	$15.72	$15.72	500
2022-09-06	$16.13	$16.13	$16.13	$16.13	$16.13	9
2022-09-02	$16.13	$16.13	$16.13	$16.13	$16.13	0
2022-09-01	$16.13	$16.13	$16.13	$16.13	$16.13	0
2022-08-31	$16.13	$16.13	$16.13	$16.13	$16.13	0
2022-08-30	$16.13	$16.13	$16.13	$16.13	$16.13	9
2022-08-29	$16.13	$16.13	$16.13	$16.13	$16.13	0
2022-08-26	$16.30	$16.30	$16.13	$16.13	$16.13	800
2022-08-25	$16.30	$16.30	$16.30	$16.30	$16.30	0
2022-08-24	$16.30	$16.30	$16.30	$16.30	$16.30	1,003
2022-08-23	$17.46	$17.46	$17.46	$17.46	$17.46	0
2022-08-22	$17.46	$17.46	$17.46	$17.46	$17.46	1
2022-08-19	$17.46	$17.46	$17.46	$17.46	$17.46	0
2022-08-18	$17.46	$17.46	$17.46	$17.46	$17.46	1
2022-08-17	$17.46	$17.46	$17.46	$17.46	$17.46	0
2022-08-16	$17.46	$17.46	$17.46	$17.46	$17.46	0
2022-08-15	$17.46	$17.46	$17.46	$17.46	$17.46	5
2022-08-12	$17.46	$17.46	$17.46	$17.46	$17.46	1
2022-08-11	$17.46	$17.46	$17.46	$17.46	$17.46	0
2022-08-10	$17.46	$17.46	$17.46	$17.46	$17.46	158
2022-08-09	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-08-08	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-08-05	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-08-04	$16.03	$16.03	$16.03	$16.03	$16.03	51
2022-08-03	$16.03	$16.03	$16.03	$16.03	$16.03	2
2022-08-02	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-08-01	$16.03	$16.03	$16.03	$16.03	$16.03	2
2022-07-29	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-07-28	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-07-27	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-07-26	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-07-25	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-07-22	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-07-21	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-07-20	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-07-19	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-07-18	$16.03	$16.03	$16.03	$16.03	$16.03	0
2022-07-15	$16.03	$16.03	$16.03	$16.03	$16.03	5
2022-07-14	$16.03	$16.03	$16.03	$16.03	$16.03	100
2022-07-13	$16.77	$16.77	$16.77	$16.77	$16.77	0
2022-07-12	$16.77	$16.77	$16.77	$16.77	$16.77	100
2022-07-11	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-07-08	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-07-07	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-07-06	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-07-05	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-07-01	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-06-30	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-06-29	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-06-28	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-06-27	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-06-24	$17.86	$17.86	$17.86	$17.86	$17.86	2
2022-06-23	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-06-22	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-06-21	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-06-17	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-06-16	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-06-15	$17.86	$17.86	$17.86	$17.86	$17.86	0
2022-06-14	$17.86	$17.86	$17.86	$17.86	$17.61	0
2022-06-13	$17.86	$17.86	$17.86	$17.86	$17.61	0
2022-06-10	$17.86	$17.86	$17.86	$17.86	$17.61	0
2022-06-09	$17.86	$17.86	$17.86	$17.86	$17.61	1
2022-06-08	$17.86	$17.86	$17.86	$17.86	$17.61	9
2022-06-07	$17.86	$17.86	$17.86	$17.86	$17.61	5
2022-06-06	$17.86	$17.86	$17.86	$17.86	$17.61	0
2022-06-03	$17.86	$17.86	$17.86	$17.86	$17.61	0
2022-06-02	$17.86	$17.86	$17.86	$17.86	$17.61	0
2022-06-01	$17.86	$17.86	$17.86	$17.86	$17.61	0
2022-05-31	$17.86	$17.86	$17.86	$17.86	$17.61	0
2022-05-27	$17.86	$17.86	$17.86	$17.86	$17.61	0
2022-05-26	$17.86	$17.86	$17.86	$17.86	$17.61	100
2022-05-25	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-24	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-23	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-20	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-19	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-18	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-17	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-16	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-13	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-12	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-11	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-10	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-09	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-06	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-05	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-04	$17.59	$17.59	$17.59	$17.59	$17.34	1
2022-05-03	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-05-02	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-29	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-28	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-27	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-26	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-25	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-22	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-21	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-20	$17.59	$17.59	$17.59	$17.59	$17.34	100
2022-04-19	$17.59	$17.59	$17.59	$17.59	$17.34	27
2022-04-18	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-14	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-13	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-12	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-11	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-08	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-07	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-06	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-05	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-04	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-04-01	$17.59	$17.59	$17.59	$17.59	$17.34	0
2022-03-31	$17.59	$17.59	$17.59	$17.59	$17.34	200
2022-03-30	$17.70	$17.70	$17.70	$17.70	$17.45	0
2022-03-29	$17.70	$17.70	$17.70	$17.70	$17.45	0
2022-03-28	$17.70	$17.70	$17.70	$17.70	$17.45	0
2022-03-25	$17.70	$17.70	$17.70	$17.70	$17.45	0
2022-03-24	$17.70	$17.70	$17.70	$17.70	$17.45	0
2022-03-23	$17.70	$17.70	$17.70	$17.70	$17.45	0
2022-03-22	$17.70	$17.70	$17.70	$17.70	$17.45	1,135
2022-03-21	$17.70	$17.70	$17.70	$17.70	$17.45	0
2022-03-18	$17.70	$17.70	$17.70	$17.70	$17.45	0
2022-03-17	$17.70	$17.70	$17.70	$17.70	$17.45	0
2022-03-16	$17.20	$17.70	$17.20	$17.70	$17.45	1,135
2022-03-15	$17.29	$17.29	$17.29	$17.29	$17.05	50
2022-03-14	$17.29	$17.29	$17.29	$17.29	$17.05	111
2022-03-11	$17.75	$17.75	$17.75	$17.75	$17.50	250
2022-03-10	$18.00	$18.00	$18.00	$18.00	$17.75	200
2022-03-09	$19.45	$19.45	$19.45	$19.45	$19.18	81
2022-03-08	$19.45	$19.45	$19.45	$19.45	$19.18	0
2022-03-07	$19.45	$19.45	$19.45	$19.45	$19.18	0
2022-03-04	$19.45	$19.45	$19.45	$19.45	$19.18	0
2022-03-03	$19.45	$19.45	$19.45	$19.45	$19.18	0
2022-03-02	$19.45	$19.45	$19.45	$19.45	$19.18	400
2022-03-01	$19.49	$19.49	$19.49	$19.49	$19.22	0
2022-02-28	$19.49	$19.49	$19.49	$19.49	$19.22	0
2022-02-25	$19.49	$19.49	$19.49	$19.49	$19.22	0
2022-02-24	$19.84	$19.84	$19.49	$19.49	$19.22	1,700
2022-02-23	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-22	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-18	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-17	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-16	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-15	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-14	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-11	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-10	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-09	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-08	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-07	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-04	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-03	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-02	$20.39	$20.39	$20.39	$20.39	$20.10	0
2022-02-01	$20.39	$20.39	$20.39	$20.39	$20.10	1
2022-01-31	$20.39	$20.39	$20.39	$20.39	$20.10	51
2022-01-28	$20.39	$20.39	$20.39	$20.39	$20.10	600
2022-01-27	$21.60	$21.60	$21.60	$21.60	$21.30	46
2022-01-26	$21.60	$21.60	$21.60	$21.60	$21.30	0
2022-01-25	$21.60	$21.60	$21.60	$21.60	$21.30	24
2022-01-24	$21.60	$21.60	$21.60	$21.60	$21.30	0
2022-01-21	$21.60	$21.60	$21.60	$21.60	$21.30	0
2022-01-20	$21.60	$21.60	$21.60	$21.60	$21.30	0
2022-01-19	$21.60	$21.60	$21.60	$21.60	$21.30	0
2022-01-18	$21.60	$21.60	$21.60	$21.60	$21.30	0
2022-01-14	$21.60	$21.60	$21.60	$21.60	$21.30	0
2022-01-13	$21.60	$21.60	$21.60	$21.60	$21.30	1,020
2022-01-12	$21.15	$21.15	$21.15	$21.15	$20.85	0
2022-01-11	$21.15	$21.15	$21.15	$21.15	$20.85	0
2022-01-10	$21.15	$21.15	$21.15	$21.15	$20.85	0
2022-01-07	$21.15	$21.15	$21.15	$21.15	$20.85	6
2022-01-06	$21.15	$21.15	$21.15	$21.15	$20.85	0
2022-01-05	$21.15	$21.15	$21.15	$21.15	$20.85	1,000
2022-01-04	$21.15	$21.15	$21.15	$21.15	$20.85	0
2022-01-03	$21.15	$21.15	$21.15	$21.15	$20.85	0
2021-12-31	$21.15	$21.15	$21.15	$21.15	$20.85	40
2021-12-30	$21.15	$21.15	$21.15	$21.15	$20.85	0
2021-12-29	$21.15	$21.15	$21.15	$21.15	$20.85	0
2021-12-28	$21.15	$21.15	$21.15	$21.15	$20.85	40
2021-12-27	$21.15	$21.15	$21.15	$21.15	$20.85	0
2021-12-23	$21.15	$21.15	$21.15	$21.15	$20.85	0
2021-12-22	$21.15	$21.15	$21.15	$21.15	$20.85	300
2021-12-21	$21.00	$21.00	$21.00	$21.00	$20.71	0
2021-12-20	$21.37	$21.37	$21.00	$21.00	$20.71	359
2021-12-17	$24.25	$24.25	$24.25	$24.25	$23.91	0
2021-12-16	$24.25	$24.25	$24.25	$24.25	$23.91	0
2021-12-15	$24.25	$24.25	$24.25	$24.25	$23.91	0
2021-12-14	$24.25	$24.25	$24.25	$24.25	$23.91	18
2021-12-13	$24.25	$24.25	$24.25	$24.25	$23.91	75
2021-12-10	$24.25	$24.25	$24.25	$24.25	$23.91	75
2021-12-09	$24.25	$24.25	$24.25	$24.25	$22.93	127
2021-12-08	$24.05	$24.05	$24.05	$24.05	$22.74	262
2021-12-07	$24.05	$24.05	$24.05	$24.05	$22.74	119
2021-12-06	$24.05	$24.05	$24.05	$24.05	$22.74	1
2021-12-03	$24.05	$24.05	$24.05	$24.05	$22.74	1,000
2021-12-02	$23.10	$23.10	$23.10	$23.10	$21.85	2
2021-12-01	$23.10	$23.10	$23.10	$23.10	$21.85	185
2021-11-30	$23.00	$23.00	$23.00	$23.00	$21.75	0
2021-11-29	$23.00	$23.00	$23.00	$23.00	$21.75	109
2021-11-26	$24.14	$24.14	$24.14	$24.14	$22.83	15
2021-11-24	$24.14	$24.14	$24.14	$24.14	$22.83	0
2021-11-23	$24.14	$24.14	$24.14	$24.14	$22.83	1,000
2021-11-22	$24.14	$24.14	$24.14	$24.14	$22.83	322
2021-11-19	$24.77	$24.77	$24.77	$24.77	$23.43	5
2021-11-18	$24.77	$24.77	$24.77	$24.77	$23.43	0
2021-11-17	$24.77	$24.77	$24.77	$24.77	$23.43	0
2021-11-16	$24.77	$24.77	$24.77	$24.77	$23.43	0
2021-11-15	$24.77	$24.77	$24.77	$24.77	$23.43	0
2021-11-12	$24.77	$24.77	$24.77	$24.77	$23.43	0
2021-11-11	$24.77	$24.77	$24.77	$24.77	$23.43	0
2021-11-10	$24.77	$24.77	$24.77	$24.77	$23.43	0
2021-11-09	$25.00	$25.00	$25.00	$25.00	$23.64	10
2021-11-08	$25.00	$25.00	$25.00	$25.00	$23.64	0
2021-11-05	$25.00	$25.00	$25.00	$25.00	$23.64	0
2021-11-04	$25.00	$25.00	$25.00	$25.00	$23.64	10
2021-11-03	$25.00	$25.00	$25.00	$25.00	$23.64	0
2021-11-02	$25.00	$25.00	$25.00	$25.00	$23.64	300
2021-11-01	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-29	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-28	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-27	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-26	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-25	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-22	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-21	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-20	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-19	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-18	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-15	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-14	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-13	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-12	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-11	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-08	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-07	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-06	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-05	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-04	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-10-01	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-09-30	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-09-29	$27.09	$27.09	$27.09	$27.09	$25.62	0
2021-09-28	$27.09	$27.09	$27.09	$27.09	$25.62	223
2021-09-27	$30.00	$30.00	$30.00	$30.00	$28.37	25
2021-09-24	$30.00	$30.00	$30.00	$30.00	$28.37	0
2021-09-23	$29.99	$30.00	$29.99	$30.00	$28.37	533
2021-09-22	$28.27	$28.27	$28.27	$28.27	$26.74	0
2021-09-21	$28.27	$28.27	$28.27	$28.27	$26.74	0
2021-09-20	$28.27	$28.27	$28.27	$28.27	$26.74	0
2021-09-17	$28.27	$28.27	$28.27	$28.27	$26.74	0
2021-09-16	$28.27	$28.27	$28.27	$28.27	$26.74	0
2021-09-15	$28.42	$28.42	$28.27	$28.27	$26.74	1,350
2021-09-14	$26.97	$26.97	$26.97	$26.97	$25.51	9
2021-09-13	$26.97	$26.97	$26.97	$26.97	$25.51	53
2021-09-10	$26.97	$26.97	$26.97	$26.97	$25.51	0
2021-09-09	$26.97	$26.97	$26.97	$26.97	$25.51	0
2021-09-08	$26.97	$26.97	$26.97	$26.97	$25.51	0
2021-09-07	$26.97	$26.97	$26.97	$26.97	$25.51	0
2021-09-03	$26.97	$26.97	$26.97	$26.97	$25.51	0
2021-09-02	$27.46	$27.46	$26.97	$26.97	$25.51	249
2021-09-01	$27.00	$27.00	$27.00	$27.00	$25.53	0
2021-08-31	$27.00	$27.00	$27.00	$27.00	$25.53	100
2021-08-30	$26.23	$26.23	$26.23	$26.23	$24.81	0
2021-08-27	$26.23	$26.23	$26.23	$26.23	$24.81	0
2021-08-26	$26.23	$26.23	$26.23	$26.23	$24.81	0
2021-08-25	$26.23	$26.23	$26.23	$26.23	$24.81	0
2021-08-24	$26.23	$26.23	$26.23	$26.23	$24.81	0
2021-08-23	$26.23	$26.23	$26.23	$26.23	$24.81	0
2021-08-20	$26.23	$26.23	$26.23	$26.23	$24.81	200
2021-08-19	$27.16	$27.16	$27.16	$27.16	$25.69	120
2021-08-18	$28.00	$28.00	$28.00	$28.00	$26.48	0
2021-08-17	$28.00	$28.00	$28.00	$28.00	$26.48	400
2021-08-16	$26.29	$26.29	$26.29	$26.29	$24.86	15
2021-08-13	$26.29	$26.29	$26.29	$26.29	$24.86	0
2021-08-12	$26.29	$26.29	$26.29	$26.29	$24.86	0
2021-08-11	$26.29	$26.29	$26.29	$26.29	$24.86	0
2021-08-10	$26.29	$26.29	$26.29	$26.29	$24.86	0
2021-08-09	$26.29	$26.29	$26.29	$26.29	$24.86	100
2021-08-06	$26.29	$26.29	$26.29	$26.29	$24.86	0
2021-08-05	$26.29	$26.29	$26.29	$26.29	$24.86	0
2021-08-04	$26.29	$26.29	$26.29	$26.29	$24.86	0
2021-08-03	$26.29	$26.29	$26.29	$26.29	$24.86	401
2021-08-02	$29.15	$29.15	$29.15	$29.15	$27.57	0
2021-07-30	$29.15	$29.15	$29.15	$29.15	$27.57	0
2021-07-29	$29.15	$29.15	$29.15	$29.15	$27.57	0
2021-07-28	$29.15	$29.15	$29.15	$29.15	$27.57	0
2021-07-27	$29.15	$29.15	$29.15	$29.15	$27.57	0
2021-07-26	$29.15	$29.15	$29.15	$29.15	$27.57	0
2021-07-23	$29.15	$29.15	$29.15	$29.15	$27.57	0
2021-07-22	$29.15	$29.15	$29.15	$29.15	$27.57	200
2021-07-21	$29.15	$29.15	$29.15	$29.15	$27.57	0
2021-07-20	$29.15	$29.15	$29.15	$29.15	$27.57	2
2021-07-19	$29.15	$29.15	$29.15	$29.15	$27.57	0
2021-07-16	$29.15	$29.15	$29.15	$29.15	$27.57	1,259
2021-07-15	$28.95	$28.95	$28.95	$28.95	$27.38	1,401
2021-07-14	$28.65	$28.65	$28.65	$28.65	$27.10	0
2021-07-13	$28.65	$28.65	$28.65	$28.65	$27.10	418
2021-07-12	$27.85	$27.85	$27.85	$27.85	$26.33	1,500
2021-07-09	$25.90	$25.90	$25.90	$25.90	$24.49	0
2021-07-08	$25.90	$25.90	$25.90	$25.90	$24.49	2
2021-07-07	$25.90	$25.90	$25.90	$25.90	$24.49	10
2021-07-06	$25.90	$25.90	$25.90	$25.90	$24.49	0
2021-07-02	$25.90	$25.90	$25.90	$25.90	$24.49	0
2021-07-01	$25.90	$25.90	$25.90	$25.90	$24.49	0
2021-06-30	$25.90	$25.90	$25.90	$25.90	$24.49	0
2021-06-29	$26.00	$26.00	$25.90	$25.90	$24.49	1,200
2021-06-28	$26.84	$26.84	$26.84	$26.84	$25.38	0
2021-06-25	$26.84	$26.84	$26.84	$26.84	$25.38	0
2021-06-24	$26.84	$26.84	$26.84	$26.84	$25.38	2
2021-06-23	$26.84	$26.84	$26.84	$26.84	$25.38	100
2021-06-22	$28.04	$28.04	$28.04	$28.04	$26.52	0
2021-06-21	$28.04	$28.04	$28.04	$28.04	$26.52	1
2021-06-18	$28.04	$28.04	$28.04	$28.04	$26.52	0
2021-06-17	$28.04	$28.04	$28.04	$28.04	$26.52	0
2021-06-16	$28.76	$28.76	$28.76	$28.76	$27.20	580
2021-06-15	$28.76	$28.76	$28.76	$28.76	$26.91	0
2021-06-14	$28.76	$28.76	$28.76	$28.76	$26.91	0
2021-06-11	$28.76	$28.76	$28.76	$28.76	$26.91	0
2021-06-10	$29.27	$29.27	$28.76	$28.76	$26.91	580
2021-06-09	$28.88	$28.88	$28.88	$28.88	$27.02	825
2021-06-08	$28.97	$28.97	$28.97	$28.97	$27.11	440
2021-06-07	$28.50	$28.50	$28.50	$28.50	$26.67	0
2021-06-04	$28.50	$28.50	$28.50	$28.50	$26.67	200
2021-06-03	$29.71	$29.71	$29.71	$29.71	$27.79	0
2021-06-02	$29.71	$29.71	$29.71	$29.71	$27.79	140
2021-06-01	$29.71	$29.71	$29.71	$29.71	$27.79	320
2021-05-28	$33.04	$33.04	$33.04	$33.04	$30.91	35
2021-05-27	$33.04	$33.04	$33.04	$33.04	$30.91	0
2021-05-26	$33.04	$33.04	$33.04	$33.04	$30.91	0
2021-05-25	$33.04	$33.04	$33.04	$33.04	$30.91	8
2021-05-24	$33.04	$33.04	$33.04	$33.04	$30.91	25
2021-05-21	$33.04	$33.04	$33.04	$33.04	$30.91	0
2021-05-20	$33.04	$33.04	$33.04	$33.04	$30.91	0
2021-05-19	$33.04	$33.04	$33.04	$33.04	$30.91	0
2021-05-18	$33.04	$33.04	$33.04	$33.04	$30.91	0
2021-05-17	$33.04	$33.04	$33.04	$33.04	$30.91	0
2021-05-14	$33.04	$33.04	$33.04	$33.04	$30.91	0
2021-05-13	$32.76	$33.04	$32.76	$33.04	$30.91	500
2021-05-12	$31.94	$31.94	$31.94	$31.94	$29.88	0
2021-05-11	$31.94	$31.94	$31.94	$31.94	$29.88	0
2021-05-10	$31.94	$31.94	$31.94	$31.94	$29.88	60
2021-05-07	$31.94	$31.94	$31.94	$31.94	$29.88	306
2021-05-06	$28.60	$28.60	$28.60	$28.60	$26.76	0
2021-05-05	$28.60	$28.60	$28.60	$28.60	$26.76	0
2021-05-04	$28.60	$28.60	$28.60	$28.60	$26.76	0
2021-05-03	$28.60	$28.60	$28.60	$28.60	$26.76	4
2021-04-30	$28.60	$28.60	$28.60	$28.60	$26.76	130
2021-04-29	$28.60	$28.60	$28.60	$28.60	$26.76	0
2021-04-28	$28.60	$28.60	$28.60	$28.60	$26.76	200
2021-04-27	$28.41	$28.41	$28.41	$28.41	$26.58	360
2021-04-26	$29.48	$29.48	$29.48	$29.48	$27.58	1
2021-04-23	$29.48	$29.48	$29.48	$29.48	$27.58	0
2021-04-22	$29.48	$29.48	$29.48	$29.48	$27.58	0
2021-04-21	$29.48	$29.48	$29.48	$29.48	$27.58	30
2021-04-20	$29.48	$29.48	$29.48	$29.48	$27.58	0
2021-04-19	$29.20	$29.48	$29.20	$29.48	$27.58	376
2021-04-16	$29.31	$29.31	$29.31	$29.31	$27.42	150
2021-04-15	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-04-14	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-04-13	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-04-12	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-04-09	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-04-08	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-04-07	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-04-06	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-04-05	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-04-01	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-03-31	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-03-30	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-03-29	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-03-26	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-03-25	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-03-24	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-03-23	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-03-22	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-03-19	$32.77	$32.77	$32.77	$32.77	$30.66	0
2021-03-18	$32.77	$32.77	$32.77	$32.77	$30.66	10
2021-03-17	$32.77	$32.77	$32.77	$32.77	$30.66	100
2021-03-16	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-03-15	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-03-12	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-03-11	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-03-10	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-03-09	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-03-08	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-03-05	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-03-04	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-03-03	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-03-02	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-03-01	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-02-26	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-02-25	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-02-24	$39.78	$39.78	$39.78	$39.78	$37.22	101
2021-02-23	$39.78	$39.78	$39.78	$39.78	$37.22	0
2021-02-22	$39.78	$39.78	$39.78	$39.78	$37.22	101
2021-02-19	$39.91	$39.91	$39.91	$39.91	$37.34	301
2021-02-18	$35.23	$35.23	$35.23	$35.23	$32.96	0
2021-02-17	$35.23	$35.23	$35.23	$35.23	$32.96	15
2021-02-16	$35.23	$35.23	$35.23	$35.23	$32.96	0
2021-02-12	$35.23	$35.23	$35.23	$35.23	$32.96	15
2021-02-11	$35.23	$35.23	$35.23	$35.23	$32.96	25
2021-02-10	$35.23	$35.23	$35.23	$35.23	$32.96	0
2021-02-09	$35.23	$35.23	$35.23	$35.23	$32.96	76
2021-02-08	$35.35	$35.35	$35.23	$35.23	$32.96	200
2021-02-05	$32.80	$32.80	$32.80	$32.80	$30.69	0
2021-02-04	$32.80	$32.80	$32.80	$32.80	$30.69	0
2021-02-03	$32.80	$32.80	$32.80	$32.80	$30.69	0
2021-02-02	$32.80	$32.80	$32.80	$32.80	$30.69	1,136
2021-02-01	$32.39	$32.39	$32.39	$32.39	$30.31	38
2021-01-29	$32.39	$32.39	$32.39	$32.39	$30.31	0
2021-01-28	$32.39	$32.39	$32.39	$32.39	$30.31	18
2021-01-27	$32.39	$32.39	$32.39	$32.39	$30.31	0
2021-01-26	$32.39	$32.39	$32.39	$32.39	$30.31	100
2021-01-25	$31.30	$31.30	$31.30	$31.30	$29.28	0
2021-01-22	$31.30	$31.30	$31.30	$31.30	$29.28	0
2021-01-21	$31.30	$31.30	$31.30	$31.30	$29.28	150
2021-01-20	$30.76	$30.76	$30.76	$30.76	$28.78	0
2021-01-19	$30.35	$30.76	$30.35	$30.76	$28.78	900
2021-01-15	$30.99	$30.99	$30.99	$30.99	$29.00	2
2021-01-14	$29.51	$29.51	$29.51	$29.51	$27.61	579
2021-01-13	$29.51	$29.51	$29.51	$29.51	$27.61	0
2021-01-12	$29.51	$29.51	$29.51	$29.51	$27.61	0
2021-01-11	$29.51	$29.51	$29.51	$29.51	$27.61	0
2021-01-08	$29.51	$29.51	$29.51	$29.51	$27.61	0
2021-01-07	$29.51	$29.51	$29.51	$29.51	$27.61	579
2021-01-06	$28.59	$28.59	$28.59	$28.59	$26.75	48
2021-01-05	$28.59	$28.59	$28.59	$28.59	$26.75	0
2021-01-04	$28.59	$28.59	$28.59	$28.59	$26.75	0
2020-12-31	$28.59	$28.59	$28.59	$28.59	$26.75	0
2020-12-30	$28.59	$28.59	$28.59	$28.59	$26.75	226
2020-12-29	$27.47	$27.47	$27.47	$27.47	$25.70	0
2020-12-28	$27.47	$27.47	$27.47	$27.47	$25.70	1
2020-12-24	$27.47	$27.47	$27.47	$27.47	$25.70	0
2020-12-23	$27.47	$27.47	$27.47	$27.47	$25.70	1
2020-12-22	$27.47	$27.47	$27.47	$27.47	$25.70	1
2020-12-21	$27.47	$27.47	$27.47	$27.47	$25.70	0
2020-12-18	$27.47	$27.47	$27.47	$27.47	$25.70	0
2020-12-17	$27.47	$27.47	$27.47	$27.47	$25.70	181
2020-12-16	$27.04	$27.04	$27.04	$27.04	$25.30	0
2020-12-15	$27.04	$27.04	$27.04	$27.04	$25.30	0
2020-12-14	$26.43	$26.43	$26.43	$26.43	$24.73	25
2020-12-11	$27.04	$27.04	$27.04	$27.04	$25.30	25
2020-12-10	$27.04	$27.04	$27.04	$27.04	$24.74	0
2020-12-09	$27.04	$27.04	$27.04	$27.04	$24.74	0
2020-12-08	$27.04	$27.04	$27.04	$27.04	$24.74	0
2020-12-07	$27.04	$27.04	$27.04	$27.04	$24.74	50
2020-12-04	$27.04	$27.04	$27.04	$27.04	$24.74	10
2020-12-03	$27.04	$27.04	$27.04	$27.04	$24.74	10
2020-12-02	$27.04	$27.04	$27.04	$27.04	$24.74	0
2020-12-01	$27.04	$27.04	$27.04	$27.04	$24.74	2
2020-11-30	$27.04	$27.04	$27.04	$27.04	$24.74	53
2020-11-27	$27.04	$27.04	$27.04	$27.04	$24.74	0
2020-11-25	$27.04	$27.04	$27.04	$27.04	$24.74	0
2020-11-24	$27.04	$27.04	$27.04	$27.04	$24.74	0
2020-11-23	$27.04	$27.04	$27.04	$27.04	$24.74	0
2020-11-20	$27.04	$27.04	$27.04	$27.04	$24.74	5
2020-11-19	$27.04	$27.04	$27.04	$27.04	$24.74	300
2020-11-18	$28.98	$28.98	$28.98	$28.98	$26.52	0
2020-11-17	$28.98	$28.98	$28.98	$28.98	$26.52	0
2020-11-16	$28.98	$28.98	$28.98	$28.98	$26.52	30
2020-11-13	$28.98	$28.98	$28.98	$28.98	$26.52	0
2020-11-12	$28.98	$28.98	$28.98	$28.98	$26.52	0
2020-11-11	$28.98	$28.98	$28.98	$28.98	$26.52	18
2020-11-10	$28.98	$28.98	$28.98	$28.98	$26.52	4
2020-11-09	$28.98	$28.98	$28.98	$28.98	$26.52	574
2020-11-06	$28.60	$28.60	$28.60	$28.60	$26.17	0
2020-11-05	$28.60	$28.60	$28.60	$28.60	$26.17	500
2020-11-04	$28.10	$28.10	$28.10	$28.10	$25.71	0
2020-11-03	$28.10	$28.10	$28.10	$28.10	$25.71	100
2020-11-02	$26.50	$26.50	$26.50	$26.50	$24.25	0
2020-10-30	$26.50	$26.50	$26.50	$26.50	$24.25	0
2020-10-29	$26.50	$26.50	$26.50	$26.50	$24.25	0
2020-10-28	$26.50	$26.50	$26.50	$26.50	$24.25	1,341
2020-10-27	$27.88	$27.88	$27.88	$27.88	$25.51	0
2020-10-26	$27.88	$27.88	$27.88	$27.88	$25.51	0
2020-10-23	$27.88	$27.88	$27.88	$27.88	$25.51	4
2020-10-22	$27.88	$27.88	$27.88	$27.88	$25.51	0
2020-10-21	$27.88	$27.88	$27.88	$27.88	$25.51	500
2020-10-20	$27.66	$27.66	$27.66	$27.66	$25.31	250
2020-10-19	$24.22	$24.22	$24.22	$24.22	$22.16	0
2020-10-16	$24.22	$24.22	$24.22	$24.22	$22.16	0
2020-10-15	$24.22	$24.22	$24.22	$24.22	$22.16	550
2020-10-14	$26.16	$26.16	$26.16	$26.16	$23.94	0
2020-10-13	$26.16	$26.16	$26.16	$26.16	$23.94	0
2020-10-12	$26.16	$26.16	$26.16	$26.16	$23.94	0
2020-10-09	$26.16	$26.16	$26.16	$26.16	$23.94	1
2020-10-08	$26.17	$26.17	$26.16	$26.16	$23.94	554
2020-10-07	$25.07	$25.07	$25.07	$25.07	$22.94	0
2020-10-06	$25.07	$25.07	$25.07	$25.07	$22.94	0
2020-10-05	$25.07	$25.07	$25.07	$25.07	$22.94	0
2020-10-02	$25.07	$25.07	$25.07	$25.07	$22.94	0
2020-10-01	$25.07	$25.07	$25.07	$25.07	$22.94	10
2020-09-30	$25.07	$25.07	$25.07	$25.07	$22.94	0
2020-09-29	$25.07	$25.07	$25.07	$25.07	$22.94	100
2020-09-28	$25.72	$25.72	$25.72	$25.72	$23.54	10
2020-09-25	$25.72	$25.72	$25.72	$25.72	$23.54	200
2020-09-24	$27.54	$27.54	$27.54	$27.54	$25.20	0
2020-09-23	$27.67	$27.67	$27.54	$27.54	$25.20	260
2020-09-22	$26.08	$26.08	$26.08	$26.08	$23.87	0
2020-09-21	$26.08	$26.08	$26.08	$26.08	$23.87	0
2020-09-18	$26.08	$26.08	$26.08	$26.08	$23.87	0
2020-09-17	$26.08	$26.08	$26.08	$26.08	$23.87	0
2020-09-16	$25.88	$26.08	$25.88	$26.08	$23.87	430
2020-09-15	$24.58	$24.58	$24.58	$24.58	$22.49	30
2020-09-14	$24.40	$24.58	$24.40	$24.58	$22.49	760
2020-09-11	$24.49	$24.49	$24.49	$24.49	$22.41	25
2020-09-10	$24.49	$24.49	$24.49	$24.49	$22.41	0
2020-09-09	$24.49	$24.49	$24.49	$24.49	$22.41	0
2020-09-08	$24.49	$24.49	$24.49	$24.49	$22.41	120
2020-09-04	$23.18	$23.18	$23.18	$23.18	$21.21	25
2020-09-03	$23.18	$23.18	$23.18	$23.18	$21.21	100
2020-09-02	$22.00	$22.00	$22.00	$22.00	$20.13	0
2020-09-01	$22.00	$22.00	$22.00	$22.00	$20.13	0
2020-08-31	$22.00	$22.00	$22.00	$22.00	$20.13	140
2020-08-28	$22.09	$22.09	$22.09	$22.09	$20.21	10
2020-08-27	$21.69	$22.09	$21.69	$22.09	$20.21	1,035
2020-08-26	$21.73	$22.60	$21.73	$22.37	$20.47	7,726
2020-08-25	$22.04	$22.04	$22.04	$22.04	$20.17	0
2020-08-24	$22.04	$22.04	$22.04	$22.04	$20.17	319
2020-08-21	$21.90	$21.90	$21.90	$21.90	$20.04	0
2020-08-20	$21.90	$21.90	$21.90	$21.90	$20.04	0
2020-08-19	$21.90	$21.90	$21.90	$21.90	$20.04	0
2020-08-18	$21.90	$21.90	$21.90	$21.90	$20.04	0
2020-08-17	$21.90	$21.90	$21.90	$21.90	$20.04	154
2020-08-14	$21.90	$21.90	$21.90	$21.90	$20.04	0
2020-08-13	$21.90	$21.90	$21.90	$21.90	$20.04	0
2020-08-12	$21.90	$21.90	$21.90	$21.90	$20.04	0
2020-08-11	$21.90	$21.90	$21.90	$21.90	$20.04	0
2020-08-10	$21.90	$21.90	$21.90	$21.90	$20.04	154
2020-08-07	$21.90	$21.90	$21.90	$21.90	$20.04	2
2020-08-06	$21.90	$21.90	$21.90	$21.90	$20.04	2
2020-08-05	$21.90	$21.90	$21.90	$21.90	$20.04	200
2020-08-04	$20.52	$20.52	$20.52	$20.52	$18.78	0
2020-08-03	$20.52	$20.52	$20.52	$20.52	$18.78	0
2020-07-31	$20.52	$20.52	$20.52	$20.52	$18.78	152
2020-07-30	$20.52	$20.52	$20.52	$20.52	$18.78	0
2020-07-29	$20.52	$20.52	$20.52	$20.52	$18.78	0
2020-07-28	$20.52	$20.52	$20.52	$20.52	$18.78	0
2020-07-27	$20.52	$20.52	$20.52	$20.52	$18.78	0
2020-07-24	$20.52	$20.52	$20.52	$20.52	$18.78	0
2020-07-23	$20.52	$20.52	$20.52	$20.52	$18.78	154
2020-07-22	$20.52	$20.52	$20.52	$20.52	$18.78	0
2020-07-21	$20.52	$20.52	$20.52	$20.52	$18.78	154
2020-07-20	$21.94	$21.94	$21.94	$21.94	$20.08	113
2020-07-16	$22.00	$22.00	$21.54	$21.54	$19.71	308
2020-07-15	$21.76	$22.00	$21.76	$22.00	$20.13	650
2020-07-14	$21.63	$21.63	$21.63	$21.63	$19.79	300
2020-07-13	$21.39	$22.22	$21.39	$22.00	$20.13	1,882
2020-07-08	$20.12	$21.08	$20.12	$20.74	$18.98	916
2020-07-07	$17.71	$17.71	$17.71	$17.71	$16.21	70
2020-07-06	$17.71	$17.71	$17.71	$17.71	$16.21	30
2020-06-30	$17.71	$17.71	$17.71	$17.71	$16.21	588
2020-06-11	$18.50	$18.50	$18.50	$18.50	$16.93	500
2020-06-08	$17.95	$17.95	$17.95	$17.95	$16.43	1
2020-06-05	$17.23	$17.95	$17.23	$17.95	$16.43	1,392
2020-06-01	$16.80	$16.80	$16.80	$16.80	$15.37	1,100
2020-05-29	$17.59	$17.59	$17.59	$17.59	$16.10	52
2020-05-22	$17.59	$17.59	$17.59	$17.59	$16.10	10
2020-05-21	$17.59	$17.59	$17.59	$17.59	$16.10	328
2020-05-20	$17.95	$17.95	$17.95	$17.95	$16.43	2,000
2020-05-18	$17.30	$17.30	$17.30	$17.30	$15.83	1,000
2020-05-15	$19.17	$19.17	$19.17	$19.17	$17.54	5
2020-05-14	$19.17	$19.17	$19.17	$19.17	$17.54	25
2020-05-07	$19.17	$19.17	$19.17	$19.17	$17.54	52
2020-04-29	$19.17	$19.17	$19.17	$19.17	$17.54	100
2020-04-20	$19.70	$20.03	$19.20	$19.69	$18.02	2,184
2020-04-14	$19.29	$19.50	$19.29	$19.50	$17.84	455
2020-04-13	$18.81	$18.81	$18.81	$18.81	$17.21	650
2020-04-06	$18.89	$18.89	$18.89	$18.89	$17.29	1,000
2020-04-01	$17.11	$17.11	$17.11	$17.11	$15.66	20
2020-03-31	$17.11	$17.11	$17.11	$17.11	$15.66	3
2020-03-25	$17.11	$17.11	$17.11	$17.11	$15.66	20
2020-03-24	$17.11	$17.11	$17.11	$17.11	$15.66	10
2020-03-23	$17.11	$17.11	$17.11	$17.11	$15.66	20
2020-03-18	$17.29	$17.29	$17.11	$17.11	$15.66	490
2020-03-17	$19.77	$19.77	$19.77	$19.77	$18.09	30
2020-03-16	$19.77	$19.77	$19.77	$19.77	$18.09	145
2020-03-13	$19.54	$19.77	$19.54	$19.77	$18.09	2,191
2020-03-11	$20.36	$20.36	$20.36	$20.36	$18.63	48
2020-03-10	$20.36	$20.36	$20.36	$20.36	$18.63	610
2020-03-05	$23.00	$23.00	$23.00	$23.00	$21.05	101
2020-03-03	$23.49	$23.49	$23.10	$23.10	$21.14	531
2020-03-02	$24.28	$24.28	$23.56	$23.56	$21.56	565
2020-02-28	$23.63	$23.63	$23.49	$23.49	$21.50	325
2020-02-27	$23.49	$23.49	$23.49	$23.49	$21.50	220
2020-02-26	$23.03	$23.50	$23.03	$23.50	$21.50	329
2020-02-25	$22.48	$22.53	$22.34	$22.34	$20.44	470
2020-02-24	$22.00	$22.00	$22.00	$22.00	$20.13	866
2020-02-19	$22.40	$22.45	$22.40	$22.45	$20.54	912
2020-02-18	$20.52	$20.76	$20.52	$20.76	$19.00	200
2020-02-13	$19.40	$19.40	$19.08	$19.08	$17.46	370
2020-02-10	$19.39	$19.39	$19.39	$19.39	$17.74	10
2020-02-05	$19.39	$19.39	$19.39	$19.39	$17.74	502
2020-02-04	$18.85	$18.85	$18.85	$18.85	$17.25	60
2020-02-03	$18.85	$18.85	$18.85	$18.85	$17.25	60
2020-01-31	$18.75	$18.85	$18.75	$18.85	$17.25	300
2020-01-30	$19.71	$19.71	$19.45	$19.45	$17.79	450
2020-01-28	$21.29	$21.29	$21.29	$21.29	$19.48	1
2020-01-23	$21.29	$21.29	$21.29	$21.29	$19.48	508
2020-01-22	$20.59	$20.78	$20.59	$20.77	$19.01	2,609
2020-01-21	$20.61	$20.61	$20.61	$20.61	$18.86	130
2020-01-17	$20.24	$20.24	$20.24	$20.24	$18.52	10
2020-01-16	$20.24	$20.24	$20.24	$20.24	$18.52	5
2020-01-14	$20.24	$20.24	$20.24	$20.24	$18.52	1
2020-01-10	$20.24	$20.24	$20.24	$20.24	$18.52	400
2020-01-09	$20.00	$20.00	$19.93	$19.93	$18.24	638
2020-01-07	$20.09	$20.09	$20.09	$20.09	$18.38	316
2020-01-03	$20.75	$20.75	$20.75	$20.75	$18.99	33
2020-01-02	$20.75	$20.75	$20.75	$20.75	$18.99	426
2019-12-30	$20.69	$20.69	$20.69	$20.69	$18.93	294
2019-12-23	$21.11	$21.11	$21.11	$21.11	$19.32	206
2019-12-20	$21.15	$21.15	$21.15	$21.15	$19.35	49
2019-12-19	$21.15	$21.15	$21.15	$21.15	$19.35	200
2019-12-18	$22.08	$22.08	$22.08	$22.08	$20.20	1
2019-12-17	$22.11	$22.11	$22.07	$22.08	$20.20	1,490
2019-12-16	$22.63	$22.63	$21.94	$21.94	$19.62	2,650
2019-12-13	$22.13	$22.13	$22.13	$22.13	$19.79	240
2019-12-12	$21.53	$21.53	$21.53	$21.53	$19.25	221
2019-12-05	$19.96	$19.96	$19.96	$19.96	$17.85	100
2019-12-02	$20.06	$20.06	$20.06	$20.06	$17.94	500
2019-11-27	$20.00	$20.00	$20.00	$20.00	$17.89	29
2019-11-21	$20.00	$20.00	$20.00	$20.00	$17.89	21
2019-11-20	$20.00	$20.00	$20.00	$20.00	$17.89	100
2019-11-19	$19.64	$19.64	$19.64	$19.64	$17.57	65
2019-11-15	$19.64	$19.64	$19.64	$19.64	$17.57	300
2019-11-13	$19.74	$19.74	$19.74	$19.74	$17.66	100
2019-11-11	$19.64	$19.65	$19.64	$19.65	$17.58	4,750
2019-11-07	$19.64	$19.64	$19.64	$19.64	$17.57	503
2019-11-05	$19.19	$19.19	$19.19	$19.19	$17.16	106
2019-11-04	$18.71	$18.71	$18.71	$18.71	$16.74	1,025
2019-11-01	$17.30	$17.30	$17.30	$17.30	$15.47	70
2019-10-31	$17.30	$17.30	$17.30	$17.30	$15.47	150
2019-10-30	$17.25	$17.25	$17.25	$17.25	$15.43	15
2019-10-29	$17.25	$17.25	$17.25	$17.25	$15.43	585
2019-10-25	$17.49	$17.49	$17.49	$17.49	$15.64	35
2019-10-24	$17.49	$17.49	$17.49	$17.49	$15.64	500
2019-10-21	$17.84	$17.84	$17.84	$17.84	$15.96	20
2019-10-18	$17.84	$17.84	$17.84	$17.84	$15.96	600
2019-10-17	$17.01	$17.01	$17.01	$17.01	$15.21	20
2019-10-16	$17.01	$17.01	$17.01	$17.01	$15.21	100
2019-10-15	$17.01	$17.01	$17.01	$17.01	$15.21	190
2019-10-11	$16.74	$16.95	$16.74	$16.95	$15.16	900
2019-10-07	$16.60	$16.60	$16.60	$16.60	$14.85	500
2019-10-03	$16.40	$16.40	$16.40	$16.40	$14.67	985
2019-10-02	$16.79	$16.79	$16.79	$16.79	$15.02	5,500
2019-09-30	$16.81	$16.81	$16.81	$16.81	$15.04	200
2019-09-27	$16.35	$16.35	$16.35	$16.35	$14.62	300
2019-09-25	$16.29	$16.39	$16.29	$16.39	$14.66	500
2019-09-24	$17.44	$17.44	$16.70	$16.70	$14.94	401
2019-09-23	$17.01	$17.28	$16.74	$17.28	$15.46	1,235
2019-09-20	$17.81	$17.81	$17.81	$17.81	$15.93	60
2019-09-13	$17.81	$17.81	$17.81	$17.81	$15.93	200
2019-09-11	$17.31	$17.86	$17.31	$17.86	$15.97	640
2019-09-10	$17.46	$17.46	$17.46	$17.46	$15.62	245
2019-09-09	$16.71	$16.71	$16.71	$16.71	$14.95	20
2019-09-05	$16.71	$16.71	$16.71	$16.71	$14.95	175
2019-09-04	$16.25	$16.25	$16.25	$16.25	$14.54	195
2019-09-03	$15.98	$16.18	$15.98	$16.18	$14.47	900
2019-08-30	$14.85	$15.16	$14.85	$14.85	$13.28	700
2019-08-29	$14.74	$14.74	$14.74	$14.74	$13.18	1,031
2019-08-26	$14.64	$14.64	$14.64	$14.64	$13.09	42
2019-08-21	$14.64	$14.64	$14.64	$14.64	$13.09	125
2019-08-19	$14.94	$14.94	$14.94	$14.94	$13.36	728
2019-08-16	$14.38	$14.38	$14.38	$14.38	$12.86	100
2019-08-15	$14.42	$14.42	$14.38	$14.38	$12.86	582
2019-08-14	$14.44	$14.44	$14.44	$14.44	$12.92	7
2019-08-13	$14.44	$14.44	$14.44	$14.44	$12.92	750
2019-08-12	$14.59	$14.59	$14.59	$14.59	$13.05	250
2019-08-09	$14.91	$14.91	$14.91	$14.91	$13.34	552
2019-08-07	$14.79	$14.79	$14.79	$14.79	$13.22	140
2019-08-06	$14.32	$14.79	$14.32	$14.79	$13.22	200
2019-08-05	$14.98	$14.98	$14.60	$14.60	$13.06	2,400
2019-08-02	$15.62	$15.62	$15.44	$15.48	$13.85	3,650
2019-07-31	$16.23	$16.28	$16.09	$16.28	$14.56	1,800
2019-07-30	$16.65	$16.65	$16.65	$16.65	$14.89	50
2019-07-29	$16.65	$16.65	$16.65	$16.65	$14.89	959
2019-07-26	$16.96	$16.96	$16.96	$16.96	$15.17	400
2019-07-19	$17.16	$17.20	$17.16	$17.20	$15.38	500
2019-07-18	$17.23	$17.23	$17.13	$17.23	$15.41	445
2019-07-17	$17.67	$17.67	$17.67	$17.67	$15.57	20
2019-07-11	$17.67	$17.67	$17.67	$17.67	$15.57	50
2019-07-10	$17.67	$17.67	$17.67	$17.67	$15.57	360
2019-07-05	$18.00	$18.00	$18.00	$18.00	$15.86	112
2019-07-01	$17.50	$17.50	$17.50	$17.50	$15.42	26
2019-06-27	$17.50	$17.50	$17.50	$17.50	$15.42	23
2019-06-26	$17.42	$17.50	$17.42	$17.50	$15.42	1,900
2019-06-19	$16.57	$16.57	$16.57	$16.57	$14.60	620
2019-06-18	$15.54	$15.73	$15.54	$15.73	$13.86	500
2019-06-17	$15.79	$15.79	$15.79	$15.79	$13.91	275
2019-06-13	$15.95	$15.95	$15.95	$15.95	$14.05	150
2019-06-11	$16.09	$16.09	$15.95	$15.95	$14.05	600
2019-06-07	$15.42	$15.42	$15.42	$15.42	$13.59	294
2019-06-06	$15.20	$15.38	$15.20	$15.38	$13.55	485
2019-06-05	$15.60	$15.61	$15.44	$15.47	$13.63	2,040
2019-06-04	$15.60	$15.71	$15.60	$15.71	$13.84	2,138
2019-06-03	$15.82	$15.82	$15.59	$15.59	$13.74	1,591
2019-05-31	$15.85	$16.04	$15.85	$16.04	$14.13	300
2019-05-30	$16.17	$16.17	$16.17	$16.17	$14.25	534
2019-05-29	$16.12	$16.13	$16.01	$16.01	$14.11	3,636
2019-05-28	$16.40	$16.40	$16.19	$16.40	$14.45	2,112
2019-05-23	$16.59	$16.59	$16.59	$16.59	$14.62	500
2019-05-22	$17.12	$17.12	$17.12	$17.12	$15.08	306
2019-05-21	$17.17	$17.17	$17.17	$17.17	$15.13	27
2019-05-20	$17.17	$17.17	$17.00	$17.17	$15.13	1,203
2019-05-17	$17.73	$17.73	$17.73	$17.73	$15.62	441
2019-05-15	$17.99	$17.99	$17.99	$17.99	$15.85	300
2019-05-13	$18.36	$18.36	$17.80	$17.80	$15.68	603
2019-05-09	$18.25	$18.25	$18.25	$18.25	$16.08	1,113
2019-05-07	$18.54	$18.54	$18.54	$18.54	$16.33	200
2019-05-06	$18.42	$18.42	$18.42	$18.42	$16.23	200
2019-04-29	$19.19	$19.19	$19.19	$19.19	$16.91	40
2019-04-25	$19.00	$19.19	$19.00	$19.19	$16.91	359
2019-04-23	$19.08	$19.08	$19.08	$19.08	$16.81	10
2019-04-16	$19.08	$19.08	$19.08	$19.08	$16.81	427
2019-04-15	$19.48	$19.48	$19.48	$19.48	$17.16	126
2019-04-11	$19.52	$19.79	$19.52	$19.79	$17.44	750
2019-04-08	$19.40	$19.40	$19.40	$19.40	$17.09	516
2019-04-02	$19.50	$19.50	$19.50	$19.50	$17.18	39
2019-04-01	$19.59	$19.59	$19.50	$19.50	$17.18	2,000
2019-03-26	$18.45	$18.45	$18.45	$18.45	$16.26	3
2019-03-21	$18.45	$18.45	$18.45	$18.45	$16.26	120
2019-03-20	$19.06	$19.06	$19.06	$19.06	$16.79	62
2019-03-19	$19.06	$19.06	$19.06	$19.06	$16.79	510
2019-03-15	$20.30	$20.30	$20.30	$20.30	$17.88	10
2019-03-14	$20.30	$20.30	$20.30	$20.30	$17.88	40
2019-03-11	$20.30	$20.30	$20.30	$20.30	$17.88	247
2019-03-08	$20.59	$20.93	$20.59	$20.93	$18.44	240
2019-03-06	$20.61	$20.61	$20.61	$20.61	$18.16	3
2019-03-01	$20.61	$20.61	$20.61	$20.61	$18.16	5
2019-02-28	$20.61	$20.61	$20.61	$20.61	$18.16	516
2019-02-27	$22.00	$22.00	$21.75	$21.75	$19.16	632
2019-02-26	$23.04	$23.04	$22.93	$22.93	$20.20	615
2019-02-25	$23.02	$23.02	$23.00	$23.00	$20.26	411
2019-02-22	$22.30	$22.70	$22.30	$22.70	$20.00	400
2019-02-21	$22.77	$22.77	$22.77	$22.77	$20.06	300
2019-02-20	$22.28	$22.28	$22.28	$22.28	$19.63	37
2019-02-15	$22.28	$22.28	$22.28	$22.28	$19.63	100
2019-02-14	$21.90	$21.90	$21.90	$21.90	$19.29	130
2019-02-13	$21.51	$21.90	$21.51	$21.90	$19.29	600
2019-02-12	$20.26	$20.26	$20.26	$20.26	$17.85	127
2019-02-06	$19.88	$20.26	$19.88	$20.26	$17.85	300
2019-02-05	$20.16	$20.16	$20.16	$20.16	$17.76	245
2019-02-04	$19.85	$19.90	$19.85	$19.90	$17.53	505
2019-02-01	$19.79	$19.79	$19.79	$19.79	$17.44	13
2019-01-28	$19.79	$19.79	$19.79	$19.79	$17.44	403
2019-01-24	$19.74	$19.79	$19.41	$19.79	$17.44	1,210
2019-01-23	$19.05	$19.05	$19.05	$19.05	$16.78	300
2019-01-22	$19.00	$19.00	$19.00	$19.00	$16.74	130
2019-01-18	$19.05	$19.05	$19.05	$19.05	$16.78	15
2019-01-16	$19.05	$19.05	$19.05	$19.05	$16.78	200
2019-01-15	$18.88	$18.88	$18.85	$18.85	$16.61	1,090
2019-01-10	$18.67	$18.67	$18.48	$18.48	$16.28	1,178
2019-01-09	$18.28	$18.28	$18.28	$18.28	$16.11	135
2019-01-07	$17.50	$17.50	$17.50	$17.50	$15.42	112
2019-01-04	$17.47	$17.50	$17.47	$17.50	$15.42	656
2019-01-03	$17.69	$18.07	$17.50	$17.50	$15.42	2,386
2019-01-02	$17.86	$18.11	$17.86	$18.11	$15.96	1,945
2018-12-31	$18.14	$18.40	$18.14	$18.40	$16.21	400
2018-12-28	$18.26	$18.26	$18.12	$18.13	$15.97	1,142
2018-12-27	$18.00	$18.26	$18.00	$18.26	$16.09	200
2018-12-26	$18.02	$18.02	$17.81	$17.93	$15.80	468
2018-12-24	$18.46	$18.46	$17.77	$17.77	$15.66	862
2018-12-21	$19.25	$19.46	$19.00	$19.00	$15.76	5,296
2018-12-20	$20.20	$20.20	$20.20	$20.20	$16.76	130
2018-12-19	$20.41	$20.41	$19.70	$20.20	$16.76	5,106
2018-12-18	$20.04	$20.04	$20.00	$20.00	$16.59	350
2018-12-17	$19.50	$19.50	$19.50	$19.50	$16.18	100
2018-12-14	$20.01	$20.03	$20.00	$20.03	$16.61	1,100
2018-12-13	$20.78	$20.78	$20.38	$20.40	$16.92	1,682
2018-12-12	$20.54	$20.54	$20.54	$20.54	$16.16	300
2018-12-11	$20.46	$20.46	$20.46	$20.46	$16.10	350
2018-12-10	$20.64	$20.64	$20.64	$20.64	$16.24	1,395
2018-12-07	$20.61	$20.61	$20.61	$20.61	$16.22	228
2018-12-06	$20.78	$20.78	$20.78	$20.78	$16.35	250
2018-12-04	$21.59	$21.59	$21.59	$21.59	$16.99	40
2018-12-03	$21.61	$21.61	$21.59	$21.59	$16.99	650
2018-11-29	$20.22	$20.22	$20.22	$20.22	$15.91	247
2018-11-28	$20.80	$20.93	$20.80	$20.93	$16.47	1,000
2018-11-27	$19.57	$19.57	$19.57	$19.57	$15.40	40
2018-11-26	$19.57	$19.57	$19.57	$19.57	$15.40	50
2018-11-20	$19.57	$19.57	$19.57	$19.57	$15.40	20
2018-11-19	$19.57	$19.57	$19.57	$19.57	$15.40	54
2018-11-14	$19.57	$19.57	$19.57	$19.57	$15.40	10
2018-11-13	$19.57	$19.57	$19.57	$19.57	$15.40	217
2018-11-09	$19.27	$19.27	$19.27	$19.27	$15.16	3
2018-11-08	$19.29	$19.29	$19.27	$19.27	$15.16	280
2018-11-07	$19.84	$19.84	$19.84	$19.84	$15.61	938
2018-11-06	$19.52	$19.52	$19.52	$19.52	$15.36	100
2018-11-05	$19.99	$19.99	$19.99	$19.99	$15.73	323
2018-11-02	$21.60	$21.60	$20.73	$20.73	$16.31	1,146
2018-11-01	$18.99	$19.10	$18.99	$19.10	$15.03	738
2018-10-31	$19.18	$19.18	$19.18	$19.18	$15.09	200
2018-10-30	$18.05	$18.05	$17.99	$17.99	$14.16	422
2018-10-29	$18.70	$18.70	$18.70	$18.70	$14.71	194
2018-10-26	$18.63	$18.74	$18.63	$18.74	$14.75	444
2018-10-25	$18.42	$18.42	$18.42	$18.42	$14.49	50
2018-10-24	$18.84	$18.84	$18.42	$18.42	$14.49	963
2018-10-23	$19.19	$19.30	$19.01	$19.29	$15.18	1,919
2018-10-22	$20.00	$20.13	$20.00	$20.13	$15.84	1,064
2018-10-19	$19.48	$19.48	$19.48	$19.48	$15.33	497
2018-10-18	$19.68	$19.68	$19.68	$19.68	$15.49	89
2018-10-17	$19.54	$19.68	$19.54	$19.68	$15.49	938
2018-10-16	$19.53	$19.60	$19.53	$19.60	$15.42	688
2018-10-15	$19.46	$19.53	$19.46	$19.53	$15.37	2,989
2018-10-12	$19.50	$19.71	$19.50	$19.71	$15.51	1,734
2018-10-11	$19.65	$19.65	$19.17	$19.43	$15.29	1,090
2018-10-10	$20.57	$20.57	$20.57	$20.57	$16.19	548
2018-10-09	$21.33	$21.33	$21.33	$21.33	$16.79	204
2018-10-08	$21.40	$21.40	$21.33	$21.33	$16.79	1,200
2018-10-05	$21.30	$21.30	$21.18	$21.18	$16.67	1,110
2018-10-04	$22.06	$22.06	$22.06	$22.06	$17.36	23
2018-10-03	$22.06	$22.06	$22.06	$22.06	$17.36	300
2018-10-01	$21.79	$21.90	$21.79	$21.90	$17.23	766
2018-09-28	$21.89	$21.89	$21.79	$21.79	$17.15	1,888
2018-09-27	$22.87	$22.87	$22.56	$22.60	$17.78	2,340
2018-09-26	$23.35	$23.35	$23.35	$23.35	$18.37	131
2018-09-25	$23.40	$23.40	$23.35	$23.35	$18.37	726
2018-09-24	$23.10	$23.52	$23.10	$23.44	$18.44	1,279
2018-09-21	$23.94	$23.94	$23.55	$23.55	$18.53	3,808
2018-09-20	$23.10	$23.10	$22.94	$23.04	$18.13	2,408
2018-09-18	$22.80	$23.20	$22.80	$23.20	$18.26	378
2018-09-17	$22.50	$22.50	$22.50	$22.50	$17.71	225
2018-09-14	$23.10	$23.10	$22.91	$22.95	$18.06	1,166
2018-09-13	$22.72	$23.07	$22.72	$23.07	$18.15	3,536
2018-09-12	$20.91	$21.31	$20.77	$21.31	$16.77	1,846
2018-09-11	$20.80	$21.03	$20.80	$20.99	$16.52	1,409
2018-09-10	$21.72	$21.72	$21.72	$21.72	$17.09	7
2018-09-07	$21.72	$21.72	$21.72	$21.72	$17.09	415
2018-09-06	$21.82	$21.82	$21.82	$21.82	$17.17	100
2018-09-05	$23.25	$23.25	$23.25	$23.25	$18.30	181
2018-08-31	$23.25	$23.25	$23.25	$23.25	$18.30	76
2018-08-30	$23.33	$23.33	$23.25	$23.25	$18.30	1,090
2018-08-29	$23.92	$23.92	$23.81	$23.81	$18.74	581
2018-08-28	$23.71	$23.71	$23.71	$23.71	$18.65	520
2018-08-27	$23.50	$23.50	$23.50	$23.50	$18.49	60
2018-08-24	$23.50	$23.50	$23.50	$23.50	$18.49	225
2018-08-23	$23.50	$23.50	$23.50	$23.50	$18.49	323
2018-08-22	$23.38	$23.38	$23.31	$23.31	$18.34	1,430
2018-08-21	$23.70	$23.70	$23.67	$23.67	$18.63	1,184
2018-08-20	$22.30	$23.00	$22.30	$22.93	$18.04	2,308
2018-08-17	$21.50	$21.73	$21.50	$21.73	$17.10	896
2018-08-16	$21.43	$21.43	$21.25	$21.42	$16.86	1,795
2018-08-15	$21.81	$21.81	$21.81	$21.81	$17.16	8
2018-08-14	$21.81	$21.81	$21.81	$21.81	$17.16	198
2018-08-13	$22.58	$22.58	$22.15	$22.33	$17.57	1,367
2018-08-10	$24.42	$24.42	$23.23	$23.35	$18.37	2,961
2018-08-09	$25.29	$25.29	$25.00	$25.00	$19.67	1,599
2018-08-07	$25.75	$25.75	$25.68	$25.68	$20.21	422
2018-08-06	$25.20	$25.30	$25.20	$25.20	$19.83	8,392
2018-08-03	$25.26	$25.57	$25.26	$25.57	$20.12	2,235
2018-08-02	$25.43	$25.43	$25.43	$25.43	$20.01	20
2018-08-01	$25.24	$25.43	$25.24	$25.43	$20.01	21,718
2018-07-31	$24.99	$25.15	$24.99	$25.15	$19.79	13,939
2018-07-30	$24.98	$25.19	$24.98	$25.19	$19.82	750
2018-07-27	$24.96	$25.16	$24.62	$24.62	$19.37	7,385
2018-07-26	$25.39	$25.39	$25.25	$25.25	$19.87	10,809
2018-07-25	$24.59	$25.13	$24.59	$25.04	$19.70	2,600
2018-07-24	$23.40	$24.16	$23.40	$24.00	$18.89	1,661
2018-07-23	$22.50	$22.50	$22.50	$22.50	$17.71	79
2018-07-19	$22.50	$22.50	$22.50	$22.50	$17.71	20
2018-07-18	$21.95	$22.50	$21.95	$22.50	$17.71	6,411
2018-07-17	$23.06	$23.06	$23.06	$23.06	$18.15	64
2018-07-13	$23.06	$23.06	$23.06	$23.06	$18.15	18
2018-07-12	$23.06	$23.15	$23.06	$23.06	$18.15	36,589
2018-07-11	$22.92	$22.92	$22.92	$22.92	$18.04	609
2018-07-10	$24.36	$24.41	$24.36	$24.36	$19.17	1,128
2018-07-09	$22.88	$22.88	$22.88	$22.88	$18.00	323
2018-07-06	$23.08	$23.08	$23.02	$23.02	$18.11	2,179
2018-07-05	$23.03	$23.07	$22.72	$22.78	$17.92	40,777
2018-07-03	$23.91	$24.17	$23.81	$24.01	$18.89	126,618
2018-07-02	$24.71	$24.71	$24.63	$24.63	$19.38	700
2018-06-29	$24.67	$25.09	$24.59	$25.09	$19.74	78,129
2018-06-28	$24.50	$24.51	$24.40	$24.51	$19.29	80,059
2018-06-27	$25.34	$25.70	$25.26	$25.26	$19.88	96,370
2018-06-26	$25.59	$25.71	$25.53	$25.66	$20.19	126,020
2018-06-25	$25.26	$25.26	$24.84	$24.84	$19.55	3,086
2018-06-22	$27.91	$28.00	$27.13	$27.13	$21.35	1,563
2018-06-21	$28.12	$28.12	$28.12	$28.12	$22.12	311
2018-06-20	$28.64	$28.64	$28.47	$28.47	$22.40	2,266
2018-06-19	$29.10	$29.10	$28.25	$29.07	$22.88	2,903
2018-06-18	$29.18	$29.18	$29.10	$29.17	$22.96	667
2018-06-15	$29.95	$29.95	$29.95	$29.95	$23.57	435
2018-06-14	$29.55	$29.55	$29.55	$29.55	$23.25	1,943
2018-06-13	$30.46	$30.56	$29.55	$29.55	$23.25	1,735
2018-06-12	$30.64	$30.64	$29.94	$29.94	$23.56	476
2018-06-11	$29.71	$30.59	$29.51	$30.11	$23.69	3,586
2018-06-08	$31.28	$31.28	$30.55	$30.55	$24.04	443
2018-06-07	$31.09	$31.42	$31.09	$31.42	$24.73	456
2018-06-06	$31.76	$31.76	$31.53	$31.56	$24.83	1,042
2018-06-05	$31.12	$31.99	$31.02	$31.50	$24.79	17,051
2018-06-04	$31.93	$31.93	$31.93	$31.93	$25.13	416
2018-06-01	$32.06	$32.06	$32.06	$32.06	$25.23	110
2018-05-31	$32.13	$32.13	$32.06	$32.06	$25.23	1,400
2018-05-30	$31.46	$31.46	$31.45	$31.45	$24.75	2,484
2018-05-29	$32.69	$32.80	$31.83	$31.83	$25.05	803
2018-05-25	$32.62	$32.73	$32.62	$32.64	$25.68	524
2018-05-24	$32.00	$32.00	$32.00	$32.00	$25.18	306
2018-05-23	$31.19	$31.19	$31.19	$31.19	$24.55	421
2018-05-22	$33.46	$33.47	$32.47	$32.47	$25.55	1,044
2018-05-21	$33.37	$33.47	$33.37	$33.47	$26.34	511
2018-05-18	$32.81	$32.81	$32.81	$32.81	$25.82	482
2018-05-17	$32.40	$32.65	$32.24	$32.24	$25.37	8,212
2018-05-16	$33.98	$33.98	$33.98	$33.98	$26.74	452
2018-05-15	$33.98	$34.02	$33.98	$33.98	$26.74	1,728
2018-05-14	$33.80	$33.87	$33.26	$33.26	$26.17	485
2018-05-11	$34.15	$34.24	$33.37	$33.37	$26.26	750
2018-05-10	$34.05	$34.05	$34.05	$34.05	$26.79	1,228
2018-05-09	$32.35	$32.35	$32.28	$32.28	$25.40	1,948
2018-05-08	$29.38	$29.38	$29.38	$29.38	$23.12	384
2018-05-07	$29.38	$29.38	$29.38	$29.38	$23.12	353
2018-05-04	$29.22	$30.14	$29.12	$29.38	$23.12	1,337
2018-05-03	$29.85	$29.85	$29.14	$29.14	$22.93	488
2018-05-02	$30.40	$30.49	$30.40	$30.40	$23.92	936
2018-05-01	$30.39	$30.39	$29.48	$29.48	$23.20	2,327
2018-04-30	$30.56	$30.56	$29.70	$29.70	$23.37	812
2018-04-27	$29.60	$30.09	$29.54	$29.61	$23.08	934
2018-04-26	$29.95	$30.47	$29.70	$30.47	$23.75	1,531
2018-04-25	$30.61	$30.61	$29.96	$29.96	$23.36	643
2018-04-24	$31.26	$31.38	$31.02	$31.02	$24.18	848
2018-04-23	$29.50	$29.50	$29.50	$29.50	$23.00	405
2018-04-20	$30.29	$30.40	$29.50	$29.50	$23.00	1,398
2018-04-19	$29.63	$30.55	$29.48	$29.48	$22.98	3,703
2018-04-18	$29.81	$29.90	$29.81	$29.90	$23.31	781
2018-04-17	$29.17	$29.17	$29.08	$29.08	$22.67	767
2018-04-16	$31.09	$31.09	$31.09	$31.09	$24.24	393
2018-04-13	$31.16	$32.00	$31.07	$32.00	$24.95	1,435
2018-04-12	$31.05	$31.39	$31.05	$31.32	$24.42	4,330
2018-04-11	$31.97	$32.06	$31.97	$32.02	$24.96	4,317
2018-04-10	$31.50	$31.70	$31.41	$31.41	$24.49	1,331
2018-04-09	$29.65	$29.65	$29.55	$29.65	$23.11	2,310
2018-04-06	$30.26	$30.26	$30.26	$30.26	$23.59	202
2018-04-05	$30.36	$30.47	$30.09	$30.09	$23.46	678
2018-04-04	$29.97	$30.27	$29.93	$30.27	$23.60	1,909
2018-04-03	$31.20	$31.20	$31.20	$31.20	$24.32	389
2018-04-02	$29.88	$29.88	$29.88	$29.88	$23.29	486
2018-03-29	$30.49	$30.56	$30.49	$30.56	$23.82	527
2018-03-28	$29.66	$30.53	$29.56	$30.53	$23.80	717
2018-03-27	$30.09	$30.09	$29.85	$29.85	$23.27	730
2018-03-26	$30.03	$30.33	$29.98	$29.98	$23.37	738
2018-03-23	$30.83	$30.94	$30.73	$30.73	$23.95	842
2018-03-22	$31.23	$31.23	$31.23	$31.23	$24.35	241
2018-03-20	$33.15	$33.15	$33.15	$33.15	$25.85	372
2018-03-19	$32.14	$32.18	$32.04	$32.10	$25.02	2,282
2018-03-16	$34.05	$34.05	$34.05	$34.05	$26.54	404
2018-03-15	$34.50	$34.62	$33.72	$34.41	$26.83	1,630
2018-03-14	$34.39	$34.47	$34.39	$34.47	$26.87	569
2018-03-13	$34.47	$34.47	$34.38	$34.38	$26.80	502
2018-03-12	$34.97	$34.97	$34.97	$34.97	$27.26	286
2018-03-09	$34.87	$34.97	$34.87	$34.97	$27.26	1,167
2018-03-08	$33.28	$34.01	$33.28	$34.01	$26.51	803
2018-03-07	$33.06	$33.50	$33.06	$33.50	$26.12	1,191
2018-03-06	$34.58	$35.00	$34.16	$35.00	$27.28	4,871
2018-03-05	$34.20	$34.52	$34.20	$34.52	$26.91	2,358
2018-03-02	$35.78	$35.82	$35.77	$35.77	$27.89	1,452
2018-03-01	$35.89	$35.89	$35.14	$35.14	$27.39	866
2018-02-28	$35.77	$36.41	$35.77	$36.41	$28.38	1,529
2018-02-27	$35.34	$35.78	$35.34	$35.40	$27.60	38,276
2018-02-26	$33.27	$33.35	$33.27	$33.35	$26.00	1,140
2018-02-23	$32.86	$32.97	$32.75	$32.75	$25.53	1,613
2018-02-22	$30.58	$30.58	$30.10	$30.58	$23.84	686
2018-02-21	$30.90	$30.90	$30.83	$30.90	$24.09	2,255
2018-02-20	$30.31	$30.41	$30.31	$30.41	$23.71	2,702
2018-02-16	$29.74	$30.11	$29.74	$29.85	$23.27	1,172
2018-02-15	$29.88	$29.97	$29.14	$29.97	$23.36	4,661
2018-02-14	$28.61	$28.78	$28.61	$28.78	$22.43	1,261
2018-02-13	$27.82	$27.91	$26.98	$27.91	$21.76	1,387
2018-02-12	$27.76	$27.98	$27.76	$27.98	$21.81	10,089
2018-02-09	$27.46	$27.60	$27.21	$27.60	$21.52	1,463
2018-02-08	$31.15	$31.35	$30.03	$31.16	$24.29	8,664
2018-02-07	$32.51	$32.80	$32.47	$32.70	$25.49	321,888
2018-02-06	$32.23	$33.30	$32.23	$33.06	$25.77	5,963
2018-02-05	$33.81	$33.89	$33.47	$33.70	$26.27	38,063
2018-02-02	$32.18	$32.28	$32.18	$32.28	$25.16	73,068
2018-02-01	$31.59	$31.68	$31.51	$31.57	$24.61	73,744
2018-01-31	$31.47	$31.79	$31.34	$31.34	$24.43	9,251
2018-01-22	$33.00	$33.00	$33.00	$33.00	$25.73	160
2018-01-12	$33.00	$33.00	$33.00	$33.00	$25.73	65
2017-12-21	$33.00	$33.00	$33.00	$33.00	$25.73	600
2017-12-18	$32.80	$32.80	$32.80	$32.80	$25.57	100
2017-12-15	$31.47	$31.47	$31.47	$31.47	$24.53	600
2017-12-12	$33.63	$33.63	$33.63	$33.63	$26.22	530
2017-12-11	$31.00	$31.00	$31.00	$31.00	$24.17	70
2017-12-07	$31.00	$31.00	$31.00	$31.00	$24.17	565
2017-12-06	$32.48	$32.48	$31.85	$31.85	$24.83	1,098
2017-12-05	$33.97	$33.97	$33.97	$33.97	$26.49	112
2017-11-27	$33.97	$33.97	$33.97	$33.97	$26.49	300
2017-11-22	$33.03	$33.03	$32.83	$32.83	$25.59	250
2017-11-21	$32.40	$32.40	$32.40	$32.40	$25.26	50
2017-11-20	$32.31	$32.40	$32.31	$32.40	$25.26	588
2017-11-15	$33.99	$33.99	$33.98	$33.99	$26.50	886
2017-11-14	$35.31	$35.31	$35.31	$35.31	$27.53	150
2017-11-06	$36.20	$36.20	$36.20	$36.20	$28.22	304
2017-11-02	$35.75	$35.75	$35.75	$35.75	$27.87	17
2017-10-31	$35.75	$35.75	$35.75	$35.75	$27.87	57
2017-10-30	$35.75	$35.75	$35.75	$35.75	$27.87	100
2017-10-27	$37.10	$37.10	$37.10	$37.10	$28.92	144
2017-10-26	$38.00	$38.00	$38.00	$38.00	$29.62	50
2017-10-24	$38.24	$38.80	$38.00	$38.00	$29.62	1,274
2017-10-23	$38.24	$39.01	$38.24	$39.01	$30.41	385
2017-10-20	$38.33	$38.33	$38.33	$38.33	$29.88	250
2017-10-19	$42.63	$42.63	$42.63	$42.63	$33.23	78
2017-10-18	$42.63	$42.63	$42.63	$42.63	$33.23	120
2017-10-17	$42.63	$42.63	$42.63	$42.63	$33.23	614
2017-10-16	$43.62	$43.62	$43.41	$43.41	$33.84	1,035
2017-10-13	$40.16	$40.16	$40.16	$40.16	$31.31	25
2017-10-12	$40.16	$40.16	$40.16	$40.16	$31.31	600
2017-10-11	$40.74	$40.74	$40.74	$40.74	$31.76	103
2017-10-09	$41.70	$41.90	$41.70	$41.90	$32.66	2,000
2017-10-03	$41.43	$41.43	$41.43	$41.43	$32.29	10
2017-09-26	$41.43	$41.43	$41.43	$41.43	$32.29	33
2017-09-22	$41.43	$41.43	$41.43	$41.43	$32.29	3

Nine Dragons Paper Holdings Limited ADR (NDGPY) News Headlines

Recent Nine Dragons Paper Holdings Limited ADR (NDGPY) News

Similar Companies to Nine Dragons Paper Holdings Limited ADR (NDGPY) 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	--	--	--

Nine Dragons Paper Holdings Limited ADR (NDGPY) Exchange: PINK