Inspired Entertainment Inc NASDAQ:INSE Historical Prices

Below are the 1837 trading days of historical prices for INSE.

#	Exchange	Symbol	Date	Open	High	Low	Close
1837	NASDAQ	INSE	Fri, Mar 8, 2024	9.25	9.33	8.92	9.17
1836	NASDAQ	INSE	Thu, Mar 7, 2024	8.93	9.26	8.93	9.18
1835	NASDAQ	INSE	Wed, Mar 6, 2024	9.15	9.15	8.92	9.02
1834	NASDAQ	INSE	Tue, Mar 5, 2024	9.23	9.35	8.96	9.02
1833	NASDAQ	INSE	Mon, Mar 4, 2024	9.74	9.75	9.13	9.19
1832	NASDAQ	INSE	Fri, Mar 1, 2024	10.02	10.02	9.57	9.65
1831	NASDAQ	INSE	Thu, Feb 29, 2024	9.78	10.53	9.73	9.90
1830	NASDAQ	INSE	Wed, Feb 28, 2024	9.91	9.99	9.33	9.57
1829	NASDAQ	INSE	Tue, Feb 27, 2024	10.42	10.65	10.40	10.53
1828	NASDAQ	INSE	Mon, Feb 26, 2024	10.04	10.39	10.00	10.36
1827	NASDAQ	INSE	Fri, Feb 23, 2024	8.96	10.05	8.94	10.00
1826	NASDAQ	INSE	Thu, Feb 22, 2024	9.33	9.33	8.98	9.00
1825	NASDAQ	INSE	Wed, Feb 21, 2024	9.27	9.41	9.24	9.33
1824	NASDAQ	INSE	Tue, Feb 20, 2024	9.22	9.25	8.99	9.23
1823	NASDAQ	INSE	Fri, Feb 16, 2024	9.53	9.65	9.34	9.35
1822	NASDAQ	INSE	Thu, Feb 15, 2024	9.67	9.72	9.47	9.57
1821	NASDAQ	INSE	Wed, Feb 14, 2024	9.44	9.63	9.37	9.58
1820	NASDAQ	INSE	Tue, Feb 13, 2024	9.34	9.38	9.15	9.28
1819	NASDAQ	INSE	Mon, Feb 12, 2024	9.42	9.82	9.42	9.71
1818	NASDAQ	INSE	Fri, Feb 9, 2024	9.09	9.46	9.00	9.41
1817	NASDAQ	INSE	Thu, Feb 8, 2024	9.19	9.26	8.96	9.00
1816	NASDAQ	INSE	Wed, Feb 7, 2024	9.33	9.33	8.97	9.15
1815	NASDAQ	INSE	Tue, Feb 6, 2024	8.91	9.52	8.91	9.29
1814	NASDAQ	INSE	Mon, Feb 5, 2024	9.05	9.13	8.81	8.95
1813	NASDAQ	INSE	Fri, Feb 2, 2024	9.37	9.37	9.00	9.15
1812	NASDAQ	INSE	Thu, Feb 1, 2024	9.28	9.58	9.00	9.51
1811	NASDAQ	INSE	Wed, Jan 31, 2024	9.50	9.67	9.17	9.18
1810	NASDAQ	INSE	Tue, Jan 30, 2024	9.85	10.03	9.53	9.53
1809	NASDAQ	INSE	Mon, Jan 29, 2024	9.32	10.01	9.24	9.98
1808	NASDAQ	INSE	Fri, Jan 26, 2024	9.30	9.41	9.15	9.27
1807	NASDAQ	INSE	Thu, Jan 25, 2024	9.53	9.61	9.14	9.23
1806	NASDAQ	INSE	Wed, Jan 24, 2024	9.46	9.52	9.35	9.35
1805	NASDAQ	INSE	Tue, Jan 23, 2024	8.97	9.38	8.97	9.34
1804	NASDAQ	INSE	Mon, Jan 22, 2024	8.83	8.96	8.54	8.81
1803	NASDAQ	INSE	Fri, Jan 19, 2024	8.17	8.92	7.96	8.82
1802	NASDAQ	INSE	Thu, Jan 18, 2024	8.41	8.42	7.85	8.13
1801	NASDAQ	INSE	Wed, Jan 17, 2024	8.68	8.80	8.28	8.44
1800	NASDAQ	INSE	Tue, Jan 16, 2024	8.89	8.94	8.65	8.71
1799	NASDAQ	INSE	Fri, Jan 12, 2024	9.26	9.26	8.81	8.96
1798	NASDAQ	INSE	Thu, Jan 11, 2024	9.20	9.25	8.93	9.10
1797	NASDAQ	INSE	Wed, Jan 10, 2024	9.35	9.73	9.23	9.25
1796	NASDAQ	INSE	Tue, Jan 9, 2024	9.45	9.65	9.34	9.38
1795	NASDAQ	INSE	Mon, Jan 8, 2024	9.72	9.85	9.48	9.61
1794	NASDAQ	INSE	Fri, Jan 5, 2024	9.55	9.70	9.47	9.68
1793	NASDAQ	INSE	Thu, Jan 4, 2024	9.71	10.02	9.49	9.57
1792	NASDAQ	INSE	Wed, Jan 3, 2024	9.69	9.74	9.37	9.64
1791	NASDAQ	INSE	Tue, Jan 2, 2024	9.84	9.97	9.50	9.73
1790	NASDAQ	INSE	Fri, Dec 29, 2023	9.89	9.92	9.59	9.88
1789	NASDAQ	INSE	Thu, Dec 28, 2023	9.95	9.95	9.66	9.87
1788	NASDAQ	INSE	Wed, Dec 27, 2023	9.66	9.98	9.52	9.94
1787	NASDAQ	INSE	Tue, Dec 26, 2023	9.05	9.65	8.93	9.63
1786	NASDAQ	INSE	Fri, Dec 22, 2023	9.13	9.62	9.12	9.44
1785	NASDAQ	INSE	Thu, Dec 21, 2023	9.00	9.18	8.97	9.11
1784	NASDAQ	INSE	Wed, Dec 20, 2023	8.71	9.02	8.64	8.86
1783	NASDAQ	INSE	Tue, Dec 19, 2023	8.54	8.82	8.46	8.77
1782	NASDAQ	INSE	Mon, Dec 18, 2023	8.48	8.58	8.26	8.46
1781	NASDAQ	INSE	Fri, Dec 15, 2023	8.78	8.78	8.18	8.39
1780	NASDAQ	INSE	Thu, Dec 14, 2023	8.80	9.05	8.25	8.65
1779	NASDAQ	INSE	Wed, Dec 13, 2023	8.35	8.86	8.25	8.73
1778	NASDAQ	INSE	Tue, Dec 12, 2023	8.08	8.30	7.94	8.29
1777	NASDAQ	INSE	Mon, Dec 11, 2023	8.23	8.33	7.99	8.08
1776	NASDAQ	INSE	Fri, Dec 8, 2023	8.15	8.30	8.13	8.23
1775	NASDAQ	INSE	Thu, Dec 7, 2023	7.90	8.50	7.90	8.12
1774	NASDAQ	INSE	Wed, Dec 6, 2023	8.04	8.07	7.91	7.97
1773	NASDAQ	INSE	Tue, Dec 5, 2023	8.04	8.04	7.79	7.95
1772	NASDAQ	INSE	Mon, Dec 4, 2023	8.28	8.28	7.83	8.01
1771	NASDAQ	INSE	Fri, Dec 1, 2023	7.78	8.27	7.65	8.20
1770	NASDAQ	INSE	Thu, Nov 30, 2023	7.92	7.92	7.53	7.86
1769	NASDAQ	INSE	Wed, Nov 29, 2023	8.03	8.09	7.67	7.86
1768	NASDAQ	INSE	Tue, Nov 28, 2023	7.90	8.10	7.85	7.94
1767	NASDAQ	INSE	Mon, Nov 27, 2023	8.40	8.40	7.79	7.90
1766	NASDAQ	INSE	Fri, Nov 24, 2023	8.29	9.12	8.22	8.54
1765	NASDAQ	INSE	Wed, Nov 22, 2023	8.19	8.61	8.18	8.31
1764	NASDAQ	INSE	Tue, Nov 21, 2023	7.90	8.23	7.80	8.20
1763	NASDAQ	INSE	Mon, Nov 20, 2023	7.50	7.87	7.50	7.80
1762	NASDAQ	INSE	Fri, Nov 17, 2023	7.61	7.87	7.36	7.46
1761	NASDAQ	INSE	Thu, Nov 16, 2023	7.90	7.94	7.36	7.54
1760	NASDAQ	INSE	Wed, Nov 15, 2023	8.45	8.61	7.60	7.94
1759	NASDAQ	INSE	Tue, Nov 14, 2023	8.60	8.77	8.18	8.45
1758	NASDAQ	INSE	Mon, Nov 13, 2023	7.84	8.48	7.79	8.33
1757	NASDAQ	INSE	Fri, Nov 10, 2023	7.48	7.93	6.95	7.85
1756	NASDAQ	INSE	Thu, Nov 9, 2023	6.25	7.99	6.12	7.33
1755	NASDAQ	INSE	Wed, Nov 8, 2023	10.71	10.71	10.26	10.40
1754	NASDAQ	INSE	Tue, Nov 7, 2023	10.57	10.65	10.40	10.60
1753	NASDAQ	INSE	Mon, Nov 6, 2023	10.55	11.01	10.36	10.47
1752	NASDAQ	INSE	Fri, Nov 3, 2023	10.20	10.53	10.06	10.46
1751	NASDAQ	INSE	Thu, Nov 2, 2023	10.00	10.19	9.84	10.03
1750	NASDAQ	INSE	Wed, Nov 1, 2023	9.95	10.21	9.58	9.66
1749	NASDAQ	INSE	Tue, Oct 31, 2023	10.05	10.06	9.87	9.98
1748	NASDAQ	INSE	Mon, Oct 30, 2023	10.24	10.24	10.03	10.10
1747	NASDAQ	INSE	Fri, Oct 27, 2023	10.06	10.14	9.99	10.08
1746	NASDAQ	INSE	Thu, Oct 26, 2023	10.17	10.23	9.91	10.11
1745	NASDAQ	INSE	Wed, Oct 25, 2023	10.41	10.41	10.00	10.11
1744	NASDAQ	INSE	Tue, Oct 24, 2023	10.46	10.52	10.22	10.49
1743	NASDAQ	INSE	Mon, Oct 23, 2023	10.37	10.54	10.28	10.38
1742	NASDAQ	INSE	Fri, Oct 20, 2023	10.71	10.71	10.12	10.34
1741	NASDAQ	INSE	Thu, Oct 19, 2023	11.79	11.79	10.64	10.71
1740	NASDAQ	INSE	Wed, Oct 18, 2023	11.14	11.27	10.82	10.84
1739	NASDAQ	INSE	Tue, Oct 17, 2023	11.24	11.54	11.19	11.27
1738	NASDAQ	INSE	Mon, Oct 16, 2023	11.25	11.68	11.15	11.46
1737	NASDAQ	INSE	Fri, Oct 13, 2023	11.49	11.49	10.91	11.06
1736	NASDAQ	INSE	Thu, Oct 12, 2023	11.64	11.67	11.23	11.29
1735	NASDAQ	INSE	Wed, Oct 11, 2023	11.80	12.07	11.70	11.91
1734	NASDAQ	INSE	Tue, Oct 10, 2023	11.81	12.05	11.64	11.70
1733	NASDAQ	INSE	Mon, Oct 9, 2023	11.37	11.74	10.90	11.67
1732	NASDAQ	INSE	Fri, Oct 6, 2023	11.07	11.47	11.00	11.44
1731	NASDAQ	INSE	Thu, Oct 5, 2023	11.13	11.25	10.64	11.11
1730	NASDAQ	INSE	Wed, Oct 4, 2023	11.14	11.25	10.80	11.10
1729	NASDAQ	INSE	Tue, Oct 3, 2023	11.44	11.44	11.07	11.17
1728	NASDAQ	INSE	Mon, Oct 2, 2023	11.73	11.75	11.36	11.43
1727	NASDAQ	INSE	Fri, Sep 29, 2023	11.67	12.15	11.67	11.96
1726	NASDAQ	INSE	Thu, Sep 28, 2023	11.44	11.61	11.43	11.56
1725	NASDAQ	INSE	Wed, Sep 27, 2023	11.39	11.68	11.34	11.41
1724	NASDAQ	INSE	Tue, Sep 26, 2023	11.37	11.45	11.23	11.30
1723	NASDAQ	INSE	Mon, Sep 25, 2023	11.31	11.48	11.25	11.44
1722	NASDAQ	INSE	Fri, Sep 22, 2023	11.65	11.65	11.20	11.39
1721	NASDAQ	INSE	Thu, Sep 21, 2023	11.87	11.94	11.58	11.62
1720	NASDAQ	INSE	Wed, Sep 20, 2023	12.17	12.34	11.93	11.98
1719	NASDAQ	INSE	Tue, Sep 19, 2023	12.41	12.46	12.15	12.17
1718	NASDAQ	INSE	Mon, Sep 18, 2023	12.23	12.61	12.14	12.25
1717	NASDAQ	INSE	Fri, Sep 15, 2023	12.49	12.72	12.13	12.20
1716	NASDAQ	INSE	Thu, Sep 14, 2023	12.21	12.59	11.88	12.51
1715	NASDAQ	INSE	Wed, Sep 13, 2023	12.30	12.30	12.11	12.27
1714	NASDAQ	INSE	Tue, Sep 12, 2023	12.37	12.37	12.25	12.28
1713	NASDAQ	INSE	Mon, Sep 11, 2023	12.41	12.41	12.41	12.41
1712	NASDAQ	INSE	Fri, Sep 8, 2023	12.54	12.65	12.47	12.56
1711	NASDAQ	INSE	Thu, Sep 7, 2023	12.55	12.82	12.28	12.54
1710	NASDAQ	INSE	Wed, Sep 6, 2023	13.01	13.09	12.47	12.59
1709	NASDAQ	INSE	Tue, Sep 5, 2023	12.27	13.10	12.27	12.97
1708	NASDAQ	INSE	Fri, Sep 1, 2023	13.28	13.53	13.24	13.45
1707	NASDAQ	INSE	Thu, Aug 31, 2023	13.50	13.54	12.79	13.18
1706	NASDAQ	INSE	Wed, Aug 30, 2023	13.05	13.60	13.05	13.53
1705	NASDAQ	INSE	Tue, Aug 29, 2023	12.45	13.16	12.42	13.13
1704	NASDAQ	INSE	Mon, Aug 28, 2023	12.46	12.51	12.25	12.48
1703	NASDAQ	INSE	Fri, Aug 25, 2023	12.51	12.56	12.37	12.45
1702	NASDAQ	INSE	Thu, Aug 24, 2023	12.47	12.59	12.41	12.44
1701	NASDAQ	INSE	Wed, Aug 23, 2023	12.51	12.65	12.50	12.55
1700	NASDAQ	INSE	Tue, Aug 22, 2023	12.69	12.71	12.42	12.52
1699	NASDAQ	INSE	Mon, Aug 21, 2023	12.90	12.90	12.65	12.66
1698	NASDAQ	INSE	Fri, Aug 18, 2023	12.66	13.00	12.58	12.87
1697	NASDAQ	INSE	Thu, Aug 17, 2023	12.80	13.08	12.71	12.76
1696	NASDAQ	INSE	Wed, Aug 16, 2023	12.83	13.21	12.79	12.82
1695	NASDAQ	INSE	Tue, Aug 15, 2023	12.95	12.95	12.30	12.81
1694	NASDAQ	INSE	Mon, Aug 14, 2023	12.49	13.10	12.20	13.04
1693	NASDAQ	INSE	Fri, Aug 11, 2023	12.65	12.77	12.28	12.48
1692	NASDAQ	INSE	Thu, Aug 10, 2023	12.58	12.88	12.58	12.76
1691	NASDAQ	INSE	Wed, Aug 9, 2023	12.56	12.82	11.79	12.55
1690	NASDAQ	INSE	Tue, Aug 8, 2023	13.04	13.43	13.04	13.36
1689	NASDAQ	INSE	Mon, Aug 7, 2023	13.22	13.57	13.12	13.22
1688	NASDAQ	INSE	Fri, Aug 4, 2023	13.02	13.43	12.92	13.22
1687	NASDAQ	INSE	Thu, Aug 3, 2023	12.43	12.96	12.43	12.92
1686	NASDAQ	INSE	Wed, Aug 2, 2023	12.38	12.55	12.28	12.52
1685	NASDAQ	INSE	Tue, Aug 1, 2023	12.50	12.65	12.27	12.45
1684	NASDAQ	INSE	Mon, Jul 31, 2023	12.43	12.70	12.09	12.59
1683	NASDAQ	INSE	Fri, Jul 28, 2023	12.83	12.87	12.33	12.43
1682	NASDAQ	INSE	Thu, Jul 27, 2023	12.84	12.91	12.57	12.69
1681	NASDAQ	INSE	Wed, Jul 26, 2023	12.73	12.90	12.64	12.72
1680	NASDAQ	INSE	Tue, Jul 25, 2023	12.81	12.93	12.70	12.76
1679	NASDAQ	INSE	Mon, Jul 24, 2023	13.04	13.05	12.80	12.84
1678	NASDAQ	INSE	Fri, Jul 21, 2023	13.07	13.25	13.00	13.05
1677	NASDAQ	INSE	Thu, Jul 20, 2023	13.19	13.19	12.77	12.93
1676	NASDAQ	INSE	Wed, Jul 19, 2023	13.45	13.48	13.05	13.18
1675	NASDAQ	INSE	Tue, Jul 18, 2023	13.25	13.50	13.13	13.45
1674	NASDAQ	INSE	Mon, Jul 17, 2023	13.71	13.71	13.06	13.35
1673	NASDAQ	INSE	Fri, Jul 14, 2023	13.85	13.92	13.62	13.74
1672	NASDAQ	INSE	Thu, Jul 13, 2023	14.05	14.44	13.83	13.86
1671	NASDAQ	INSE	Wed, Jul 12, 2023	14.46	14.46	13.99	14.04
1670	NASDAQ	INSE	Tue, Jul 11, 2023	14.28	14.35	13.91	14.28
1669	NASDAQ	INSE	Mon, Jul 10, 2023	14.00	14.30	13.96	14.26
1668	NASDAQ	INSE	Fri, Jul 7, 2023	13.69	14.12	13.69	13.97
1667	NASDAQ	INSE	Thu, Jul 6, 2023	13.91	14.04	13.14	13.60
1666	NASDAQ	INSE	Wed, Jul 5, 2023	14.66	14.66	14.02	14.07
1665	NASDAQ	INSE	Mon, Jul 3, 2023	14.65	14.97	14.33	14.74
1664	NASDAQ	INSE	Fri, Jun 30, 2023	14.74	14.91	14.59	14.71
1663	NASDAQ	INSE	Thu, Jun 29, 2023	14.36	14.57	14.31	14.50
1662	NASDAQ	INSE	Wed, Jun 28, 2023	14.36	14.50	14.24	14.31
1661	NASDAQ	INSE	Tue, Jun 27, 2023	14.29	14.61	14.26	14.36
1660	NASDAQ	INSE	Mon, Jun 26, 2023	14.00	14.37	13.99	14.25
1659	NASDAQ	INSE	Fri, Jun 23, 2023	14.13	14.27	13.99	14.08
1658	NASDAQ	INSE	Thu, Jun 22, 2023	14.46	14.58	14.23	14.35
1657	NASDAQ	INSE	Wed, Jun 21, 2023	14.42	14.57	14.34	14.52
1656	NASDAQ	INSE	Tue, Jun 20, 2023	14.45	14.76	14.19	14.46
1655	NASDAQ	INSE	Fri, Jun 16, 2023	14.94	15.00	14.42	14.49
1654	NASDAQ	INSE	Thu, Jun 15, 2023	14.89	15.03	14.58	14.93
1653	NASDAQ	INSE	Wed, Jun 14, 2023	14.62	15.02	14.52	14.83
1652	NASDAQ	INSE	Tue, Jun 13, 2023	14.97	15.25	14.50	14.62
1651	NASDAQ	INSE	Mon, Jun 12, 2023	15.00	15.10	14.66	14.91
1650	NASDAQ	INSE	Fri, Jun 9, 2023	15.60	15.60	14.66	14.95
1649	NASDAQ	INSE	Thu, Jun 8, 2023	15.66	16.02	15.66	15.69
1648	NASDAQ	INSE	Wed, Jun 7, 2023	15.21	15.71	15.10	15.66
1647	NASDAQ	INSE	Tue, Jun 6, 2023	14.70	15.30	14.70	15.00
1646	NASDAQ	INSE	Mon, Jun 5, 2023	14.46	14.73	14.13	14.70
1645	NASDAQ	INSE	Fri, Jun 2, 2023	13.97	14.73	13.97	14.52
1644	NASDAQ	INSE	Thu, Jun 1, 2023	13.73	13.88	13.57	13.76
1643	NASDAQ	INSE	Wed, May 31, 2023	13.60	13.83	13.48	13.73
1642	NASDAQ	INSE	Tue, May 30, 2023	13.77	13.86	13.29	13.61
1641	NASDAQ	INSE	Fri, May 26, 2023	13.83	13.93	13.50	13.88
1640	NASDAQ	INSE	Thu, May 25, 2023	13.45	13.86	13.40	13.83
1639	NASDAQ	INSE	Wed, May 24, 2023	13.57	13.59	13.29	13.48
1638	NASDAQ	INSE	Tue, May 23, 2023	14.12	14.12	13.52	13.60
1637	NASDAQ	INSE	Mon, May 22, 2023	13.94	14.26	13.82	14.13
1636	NASDAQ	INSE	Fri, May 19, 2023	14.43	14.43	13.92	13.94
1635	NASDAQ	INSE	Thu, May 18, 2023	14.11	14.31	13.86	14.27
1634	NASDAQ	INSE	Wed, May 17, 2023	13.93	14.23	13.43	14.10
1633	NASDAQ	INSE	Tue, May 16, 2023	13.98	14.10	13.82	13.88
1632	NASDAQ	INSE	Mon, May 15, 2023	13.78	14.28	13.70	14.00
1631	NASDAQ	INSE	Fri, May 12, 2023	13.92	13.92	13.25	13.63
1630	NASDAQ	INSE	Thu, May 11, 2023	13.77	14.53	13.69	13.85
1629	NASDAQ	INSE	Wed, May 10, 2023	12.80	13.64	12.80	13.54
1628	NASDAQ	INSE	Tue, May 9, 2023	12.38	12.54	12.22	12.47
1627	NASDAQ	INSE	Mon, May 8, 2023	12.73	12.74	12.21	12.38
1626	NASDAQ	INSE	Fri, May 5, 2023	12.34	12.75	12.26	12.62
1625	NASDAQ	INSE	Thu, May 4, 2023	12.60	12.74	12.07	12.17
1624	NASDAQ	INSE	Wed, May 3, 2023	12.91	13.05	12.70	12.75
1623	NASDAQ	INSE	Tue, May 2, 2023	12.86	12.96	12.65	12.83
1622	NASDAQ	INSE	Mon, May 1, 2023	12.81	12.97	12.77	12.93
1621	NASDAQ	INSE	Fri, Apr 28, 2023	12.53	12.84	12.36	12.80
1620	NASDAQ	INSE	Thu, Apr 27, 2023	12.21	12.54	12.06	12.52
1619	NASDAQ	INSE	Wed, Apr 26, 2023	12.71	12.79	12.01	12.14
1618	NASDAQ	INSE	Tue, Apr 25, 2023	12.56	12.97	12.54	12.81
1617	NASDAQ	INSE	Mon, Apr 24, 2023	12.87	13.05	12.58	12.69
1616	NASDAQ	INSE	Fri, Apr 21, 2023	12.81	13.06	12.80	12.95
1615	NASDAQ	INSE	Thu, Apr 20, 2023	12.75	12.92	12.61	12.83
1614	NASDAQ	INSE	Wed, Apr 19, 2023	12.87	13.05	12.73	12.81
1613	NASDAQ	INSE	Tue, Apr 18, 2023	12.63	12.99	12.60	12.86
1612	NASDAQ	INSE	Mon, Apr 17, 2023	12.04	12.55	12.03	12.53
1611	NASDAQ	INSE	Fri, Apr 14, 2023	11.78	11.91	11.58	11.75
1610	NASDAQ	INSE	Thu, Apr 13, 2023	11.53	11.73	11.45	11.71
1609	NASDAQ	INSE	Wed, Apr 12, 2023	12.21	12.21	11.50	11.56
1608	NASDAQ	INSE	Tue, Apr 11, 2023	12.35	12.40	12.00	12.08
1607	NASDAQ	INSE	Mon, Apr 10, 2023	12.26	12.50	12.14	12.33
1606	NASDAQ	INSE	Thu, Apr 6, 2023	12.09	12.27	12.00	12.23
1605	NASDAQ	INSE	Wed, Apr 5, 2023	12.37	12.37	12.12	12.17
1604	NASDAQ	INSE	Tue, Apr 4, 2023	12.50	12.54	12.18	12.37
1603	NASDAQ	INSE	Mon, Apr 3, 2023	12.77	12.86	12.53	12.56
1602	NASDAQ	INSE	Fri, Mar 31, 2023	12.69	12.83	12.57	12.79
1601	NASDAQ	INSE	Thu, Mar 30, 2023	12.96	13.06	12.59	12.60
1600	NASDAQ	INSE	Wed, Mar 29, 2023	12.85	12.89	12.51	12.88
1599	NASDAQ	INSE	Tue, Mar 28, 2023	12.98	13.00	12.55	12.71
1598	NASDAQ	INSE	Mon, Mar 27, 2023	12.77	13.24	12.69	13.08
1597	NASDAQ	INSE	Fri, Mar 24, 2023	12.30	12.77	12.18	12.75
1596	NASDAQ	INSE	Thu, Mar 23, 2023	12.65	12.79	12.22	12.42
1595	NASDAQ	INSE	Wed, Mar 22, 2023	12.57	12.60	12.30	12.50
1594	NASDAQ	INSE	Tue, Mar 21, 2023	12.54	12.99	12.54	12.59
1593	NASDAQ	INSE	Mon, Mar 20, 2023	12.59	12.62	12.13	12.45
1592	NASDAQ	INSE	Fri, Mar 17, 2023	12.97	13.19	12.21	12.46
1591	NASDAQ	INSE	Thu, Mar 16, 2023	12.77	13.31	12.66	13.13
1590	NASDAQ	INSE	Wed, Mar 15, 2023	12.94	13.11	12.80	13.02
1589	NASDAQ	INSE	Tue, Mar 14, 2023	14.15	14.26	13.18	13.37
1588	NASDAQ	INSE	Mon, Mar 13, 2023	14.72	14.72	12.60	14.03
1587	NASDAQ	INSE	Fri, Mar 10, 2023	15.21	15.44	14.76	15.16
1586	NASDAQ	INSE	Thu, Mar 9, 2023	15.69	15.89	15.09	15.34
1585	NASDAQ	INSE	Wed, Mar 8, 2023	16.20	16.20	15.61	15.65
1584	NASDAQ	INSE	Tue, Mar 7, 2023	16.05	16.44	15.93	16.20
1583	NASDAQ	INSE	Mon, Mar 6, 2023	16.30	16.36	15.76	16.14
1582	NASDAQ	INSE	Fri, Mar 3, 2023	16.19	16.44	15.63	16.30
1581	NASDAQ	INSE	Thu, Mar 2, 2023	15.81	16.21	15.77	16.16
1580	NASDAQ	INSE	Wed, Mar 1, 2023	15.75	16.06	15.72	15.89
1579	NASDAQ	INSE	Tue, Feb 28, 2023	15.43	15.94	15.43	15.81
1578	NASDAQ	INSE	Mon, Feb 27, 2023	15.13	15.56	15.09	15.51
1577	NASDAQ	INSE	Fri, Feb 24, 2023	15.09	15.33	14.91	15.06
1576	NASDAQ	INSE	Thu, Feb 23, 2023	15.55	15.70	15.27	15.32
1575	NASDAQ	INSE	Wed, Feb 22, 2023	15.41	15.62	15.30	15.44
1574	NASDAQ	INSE	Tue, Feb 21, 2023	15.76	16.30	15.33	15.35
1573	NASDAQ	INSE	Fri, Feb 17, 2023	15.88	16.07	15.73	16.00
1572	NASDAQ	INSE	Thu, Feb 16, 2023	15.81	16.05	15.62	15.85
1571	NASDAQ	INSE	Wed, Feb 15, 2023	15.86	16.05	15.66	15.94
1570	NASDAQ	INSE	Tue, Feb 14, 2023	15.87	15.96	15.62	15.78
1569	NASDAQ	INSE	Mon, Feb 13, 2023	15.91	16.30	15.86	15.95
1568	NASDAQ	INSE	Fri, Feb 10, 2023	15.35	15.81	15.15	15.76
1567	NASDAQ	INSE	Thu, Feb 9, 2023	15.86	16.01	15.30	15.40
1566	NASDAQ	INSE	Wed, Feb 8, 2023	16.13	16.13	15.63	15.67
1565	NASDAQ	INSE	Tue, Feb 7, 2023	15.81	16.18	15.58	16.18
1564	NASDAQ	INSE	Mon, Feb 6, 2023	15.81	15.82	15.41	15.68
1563	NASDAQ	INSE	Fri, Feb 3, 2023	14.95	15.68	14.95	15.58
1562	NASDAQ	INSE	Thu, Feb 2, 2023	15.08	15.16	14.84	15.05
1561	NASDAQ	INSE	Wed, Feb 1, 2023	14.98	15.21	14.79	15.01
1560	NASDAQ	INSE	Tue, Jan 31, 2023	14.59	14.99	14.53	14.90
1559	NASDAQ	INSE	Mon, Jan 30, 2023	14.78	14.78	14.30	14.58
1558	NASDAQ	INSE	Fri, Jan 27, 2023	14.89	15.16	14.82	14.92
1557	NASDAQ	INSE	Thu, Jan 26, 2023	15.48	15.80	14.96	14.98
1556	NASDAQ	INSE	Wed, Jan 25, 2023	14.86	15.40	14.41	15.39
1555	NASDAQ	INSE	Tue, Jan 24, 2023	14.45	15.02	14.21	15.00
1554	NASDAQ	INSE	Mon, Jan 23, 2023	13.86	14.58	13.76	14.47
1553	NASDAQ	INSE	Fri, Jan 20, 2023	13.83	13.95	13.65	13.80
1552	NASDAQ	INSE	Thu, Jan 19, 2023	13.72	14.03	13.41	13.65
1551	NASDAQ	INSE	Wed, Jan 18, 2023	14.19	14.19	13.62	13.89
1550	NASDAQ	INSE	Tue, Jan 17, 2023	13.73	14.08	13.70	14.06
1549	NASDAQ	INSE	Fri, Jan 13, 2023	13.67	13.84	13.42	13.52
1548	NASDAQ	INSE	Thu, Jan 12, 2023	13.37	13.86	13.36	13.82
1547	NASDAQ	INSE	Wed, Jan 11, 2023	13.23	13.94	13.18	13.35
1546	NASDAQ	INSE	Tue, Jan 10, 2023	13.01	13.24	12.97	13.16
1545	NASDAQ	INSE	Mon, Jan 9, 2023	13.31	13.77	13.07	13.08
1544	NASDAQ	INSE	Fri, Jan 6, 2023	13.00	13.35	12.94	13.14
1543	NASDAQ	INSE	Thu, Jan 5, 2023	12.70	13.06	12.63	12.85
1542	NASDAQ	INSE	Wed, Jan 4, 2023	12.94	13.12	12.79	12.79
1541	NASDAQ	INSE	Tue, Jan 3, 2023	12.89	13.07	12.68	12.85
1540	NASDAQ	INSE	Fri, Dec 30, 2022	12.63	12.78	12.49	12.67
1539	NASDAQ	INSE	Thu, Dec 29, 2022	12.44	12.77	12.20	12.63
1538	NASDAQ	INSE	Wed, Dec 28, 2022	12.85	12.94	12.19	12.27
1537	NASDAQ	INSE	Tue, Dec 27, 2022	12.76	12.94	12.68	12.81
1536	NASDAQ	INSE	Fri, Dec 23, 2022	12.70	12.95	12.55	12.87
1535	NASDAQ	INSE	Thu, Dec 22, 2022	12.46	12.71	12.38	12.69
1534	NASDAQ	INSE	Wed, Dec 21, 2022	12.79	12.83	12.54	12.61
1533	NASDAQ	INSE	Tue, Dec 20, 2022	12.15	12.74	11.99	12.59
1532	NASDAQ	INSE	Mon, Dec 19, 2022	12.47	12.47	12.07	12.21
1531	NASDAQ	INSE	Fri, Dec 16, 2022	11.90	12.52	11.90	12.50
1530	NASDAQ	INSE	Thu, Dec 15, 2022	12.32	12.44	12.16	12.29
1529	NASDAQ	INSE	Wed, Dec 14, 2022	12.43	12.67	12.15	12.55
1528	NASDAQ	INSE	Tue, Dec 13, 2022	12.46	12.57	12.22	12.47
1527	NASDAQ	INSE	Mon, Dec 12, 2022	12.24	12.50	11.95	12.39
1526	NASDAQ	INSE	Fri, Dec 9, 2022	12.44	12.77	12.20	12.23
1525	NASDAQ	INSE	Thu, Dec 8, 2022	12.61	12.82	12.23	12.53
1524	NASDAQ	INSE	Wed, Dec 7, 2022	12.24	12.50	12.05	12.48
1523	NASDAQ	INSE	Tue, Dec 6, 2022	12.32	12.51	12.03	12.43
1522	NASDAQ	INSE	Mon, Dec 5, 2022	12.51	13.18	12.49	12.58
1521	NASDAQ	INSE	Fri, Dec 2, 2022	11.41	12.36	10.64	12.27
1520	NASDAQ	INSE	Thu, Dec 1, 2022	12.32	12.32	11.83	12.22
1519	NASDAQ	INSE	Wed, Nov 30, 2022	11.77	12.25	11.45	12.24
1518	NASDAQ	INSE	Tue, Nov 29, 2022	11.63	11.89	11.49	11.85
1517	NASDAQ	INSE	Mon, Nov 28, 2022	11.60	11.81	11.11	11.59
1516	NASDAQ	INSE	Fri, Nov 25, 2022	11.89	11.94	11.69	11.75
1515	NASDAQ	INSE	Wed, Nov 23, 2022	11.89	12.06	11.66	11.92
1514	NASDAQ	INSE	Tue, Nov 22, 2022	12.24	12.27	11.64	11.94
1513	NASDAQ	INSE	Mon, Nov 21, 2022	11.76	12.30	11.67	12.22
1512	NASDAQ	INSE	Fri, Nov 18, 2022	12.65	12.68	11.94	11.98
1511	NASDAQ	INSE	Thu, Nov 17, 2022	11.97	12.48	11.37	12.36
1510	NASDAQ	INSE	Wed, Nov 16, 2022	12.10	12.49	11.50	12.24
1509	NASDAQ	INSE	Tue, Nov 15, 2022	12.26	12.31	11.94	12.19
1508	NASDAQ	INSE	Mon, Nov 14, 2022	11.64	12.68	11.27	11.86
1507	NASDAQ	INSE	Fri, Nov 11, 2022	11.45	11.95	11.33	11.83
1506	NASDAQ	INSE	Thu, Nov 10, 2022	10.75	11.63	10.74	11.37
1505	NASDAQ	INSE	Wed, Nov 9, 2022	10.03	10.70	9.84	10.60
1504	NASDAQ	INSE	Tue, Nov 8, 2022	10.06	10.16	9.62	9.76
1503	NASDAQ	INSE	Mon, Nov 7, 2022	10.10	10.26	9.86	10.09
1502	NASDAQ	INSE	Fri, Nov 4, 2022	9.89	10.51	9.62	9.91
1501	NASDAQ	INSE	Thu, Nov 3, 2022	9.75	9.82	9.49	9.69
1500	NASDAQ	INSE	Wed, Nov 2, 2022	10.18	10.18	9.79	9.86
1499	NASDAQ	INSE	Tue, Nov 1, 2022	10.39	10.39	10.16	10.20
1498	NASDAQ	INSE	Mon, Oct 31, 2022	10.01	10.32	9.73	10.24
1497	NASDAQ	INSE	Fri, Oct 28, 2022	10.04	10.26	10.01	10.08
1496	NASDAQ	INSE	Thu, Oct 27, 2022	10.21	10.21	9.82	10.04
1495	NASDAQ	INSE	Wed, Oct 26, 2022	9.79	10.26	9.71	9.95
1494	NASDAQ	INSE	Tue, Oct 25, 2022	9.53	9.92	9.45	9.89
1493	NASDAQ	INSE	Mon, Oct 24, 2022	9.48	9.61	9.22	9.59
1492	NASDAQ	INSE	Fri, Oct 21, 2022	9.25	9.50	9.05	9.42
1491	NASDAQ	INSE	Thu, Oct 20, 2022	9.29	9.50	9.11	9.18
1490	NASDAQ	INSE	Wed, Oct 19, 2022	9.34	9.42	9.09	9.27
1489	NASDAQ	INSE	Tue, Oct 18, 2022	9.61	9.82	9.35	9.42
1488	NASDAQ	INSE	Mon, Oct 17, 2022	9.16	9.47	9.16	9.31
1487	NASDAQ	INSE	Fri, Oct 14, 2022	9.29	9.29	8.97	9.02
1486	NASDAQ	INSE	Thu, Oct 13, 2022	8.75	9.24	8.67	9.19
1485	NASDAQ	INSE	Wed, Oct 12, 2022	9.03	9.10	8.94	8.99
1484	NASDAQ	INSE	Tue, Oct 11, 2022	8.95	9.03	8.63	9.01
1483	NASDAQ	INSE	Mon, Oct 10, 2022	9.17	9.20	8.97	9.05
1482	NASDAQ	INSE	Fri, Oct 7, 2022	9.47	9.48	9.12	9.21
1481	NASDAQ	INSE	Thu, Oct 6, 2022	9.68	9.85	9.59	9.62
1480	NASDAQ	INSE	Wed, Oct 5, 2022	9.26	9.79	9.21	9.74
1479	NASDAQ	INSE	Tue, Oct 4, 2022	9.61	9.82	9.56	9.60
1478	NASDAQ	INSE	Mon, Oct 3, 2022	8.99	9.54	8.90	9.40
1477	NASDAQ	INSE	Fri, Sep 30, 2022	9.05	9.20	8.81	8.83
1476	NASDAQ	INSE	Thu, Sep 29, 2022	9.29	9.31	8.99	9.03
1475	NASDAQ	INSE	Wed, Sep 28, 2022	9.51	9.57	9.33	9.45
1474	NASDAQ	INSE	Tue, Sep 27, 2022	9.49	9.61	9.12	9.46
1473	NASDAQ	INSE	Mon, Sep 26, 2022	9.63	10.12	9.38	9.38
1472	NASDAQ	INSE	Fri, Sep 23, 2022	10.17	10.18	9.67	9.73
1471	NASDAQ	INSE	Thu, Sep 22, 2022	10.83	10.88	10.33	10.36
1470	NASDAQ	INSE	Wed, Sep 21, 2022	11.26	11.27	10.86	10.86
1469	NASDAQ	INSE	Tue, Sep 20, 2022	11.34	11.51	11.01	11.20
1468	NASDAQ	INSE	Mon, Sep 19, 2022	11.32	11.96	11.08	11.51
1467	NASDAQ	INSE	Fri, Sep 16, 2022	11.37	11.60	10.95	11.53
1466	NASDAQ	INSE	Thu, Sep 15, 2022	11.55	11.82	11.47	11.60
1465	NASDAQ	INSE	Wed, Sep 14, 2022	11.41	11.63	11.29	11.60
1464	NASDAQ	INSE	Tue, Sep 13, 2022	11.77	11.86	11.06	11.41
1463	NASDAQ	INSE	Mon, Sep 12, 2022	11.30	12.17	11.30	12.15
1462	NASDAQ	INSE	Fri, Sep 9, 2022	11.42	11.55	11.34	11.52
1461	NASDAQ	INSE	Thu, Sep 8, 2022	10.55	11.57	10.39	11.34
1460	NASDAQ	INSE	Wed, Sep 7, 2022	10.22	10.53	10.15	10.51
1459	NASDAQ	INSE	Tue, Sep 6, 2022	10.34	10.43	9.88	10.22
1458	NASDAQ	INSE	Fri, Sep 2, 2022	10.27	10.45	10.10	10.35
1457	NASDAQ	INSE	Thu, Sep 1, 2022	10.29	10.29	9.88	10.15
1456	NASDAQ	INSE	Wed, Aug 31, 2022	10.40	10.56	10.36	10.47
1455	NASDAQ	INSE	Tue, Aug 30, 2022	10.74	10.82	10.21	10.36
1454	NASDAQ	INSE	Mon, Aug 29, 2022	10.96	10.96	10.40	10.64
1453	NASDAQ	INSE	Fri, Aug 26, 2022	11.32	11.32	10.88	11.02
1452	NASDAQ	INSE	Thu, Aug 25, 2022	11.34	11.39	11.04	11.30
1451	NASDAQ	INSE	Wed, Aug 24, 2022	11.66	11.66	11.22	11.28
1450	NASDAQ	INSE	Tue, Aug 23, 2022	11.78	11.95	11.64	11.67
1449	NASDAQ	INSE	Mon, Aug 22, 2022	11.94	12.04	11.47	11.68
1448	NASDAQ	INSE	Fri, Aug 19, 2022	12.29	12.38	12.05	12.22
1447	NASDAQ	INSE	Thu, Aug 18, 2022	12.41	12.60	12.41	12.50
1446	NASDAQ	INSE	Wed, Aug 17, 2022	12.31	12.55	12.21	12.48
1445	NASDAQ	INSE	Tue, Aug 16, 2022	11.95	12.53	11.84	12.41
1444	NASDAQ	INSE	Mon, Aug 15, 2022	11.88	12.48	11.73	12.10
1443	NASDAQ	INSE	Fri, Aug 12, 2022	13.50	13.55	12.27	12.56
1442	NASDAQ	INSE	Thu, Aug 11, 2022	13.00	13.39	12.74	13.36
1441	NASDAQ	INSE	Wed, Aug 10, 2022	11.90	12.89	11.76	12.89
1440	NASDAQ	INSE	Tue, Aug 9, 2022	11.32	11.42	11.11	11.28
1439	NASDAQ	INSE	Mon, Aug 8, 2022	11.00	11.32	10.95	11.23
1438	NASDAQ	INSE	Fri, Aug 5, 2022	10.59	10.97	10.51	10.91
1437	NASDAQ	INSE	Thu, Aug 4, 2022	10.78	10.91	10.64	10.70
1436	NASDAQ	INSE	Wed, Aug 3, 2022	10.66	10.79	10.50	10.70
1435	NASDAQ	INSE	Tue, Aug 2, 2022	10.29	10.64	9.82	10.57
1434	NASDAQ	INSE	Mon, Aug 1, 2022	10.22	10.42	10.09	10.34
1433	NASDAQ	INSE	Fri, Jul 29, 2022	10.06	10.37	9.94	10.34
1432	NASDAQ	INSE	Thu, Jul 28, 2022	9.50	10.11	9.37	10.02
1431	NASDAQ	INSE	Wed, Jul 27, 2022	9.21	9.69	9.16	9.56
1430	NASDAQ	INSE	Tue, Jul 26, 2022	8.91	9.20	8.85	9.14
1429	NASDAQ	INSE	Mon, Jul 25, 2022	8.89	9.11	8.84	9.02
1428	NASDAQ	INSE	Fri, Jul 22, 2022	8.89	8.97	8.64	8.94
1427	NASDAQ	INSE	Thu, Jul 21, 2022	8.84	8.93	8.45	8.91
1426	NASDAQ	INSE	Wed, Jul 20, 2022	8.50	8.86	8.21	8.85
1425	NASDAQ	INSE	Tue, Jul 19, 2022	8.47	8.73	8.29	8.60
1424	NASDAQ	INSE	Mon, Jul 18, 2022	8.50	8.75	8.22	8.41
1423	NASDAQ	INSE	Fri, Jul 15, 2022	7.91	8.33	7.78	8.32
1422	NASDAQ	INSE	Thu, Jul 14, 2022	7.62	7.80	7.56	7.70
1421	NASDAQ	INSE	Wed, Jul 13, 2022	7.66	7.77	7.49	7.68
1420	NASDAQ	INSE	Tue, Jul 12, 2022	8.05	8.30	7.72	7.78
1419	NASDAQ	INSE	Mon, Jul 11, 2022	8.11	8.21	7.97	8.10
1418	NASDAQ	INSE	Fri, Jul 8, 2022	8.33	8.41	8.18	8.28
1417	NASDAQ	INSE	Thu, Jul 7, 2022	8.26	8.54	8.26	8.30
1416	NASDAQ	INSE	Wed, Jul 6, 2022	8.67	8.79	8.03	8.18
1415	NASDAQ	INSE	Tue, Jul 5, 2022	8.38	8.73	8.36	8.70
1414	NASDAQ	INSE	Fri, Jul 1, 2022	8.50	8.73	8.37	8.58
1413	NASDAQ	INSE	Thu, Jun 30, 2022	8.51	8.63	8.34	8.61
1412	NASDAQ	INSE	Wed, Jun 29, 2022	9.08	9.08	8.50	8.69
1411	NASDAQ	INSE	Tue, Jun 28, 2022	9.07	9.45	9.04	9.07
1410	NASDAQ	INSE	Mon, Jun 27, 2022	9.49	9.56	8.93	9.09
1409	NASDAQ	INSE	Fri, Jun 24, 2022	9.54	10.02	9.10	9.46
1408	NASDAQ	INSE	Thu, Jun 23, 2022	9.49	9.91	9.37	9.40
1407	NASDAQ	INSE	Wed, Jun 22, 2022	9.36	10.01	9.36	9.54
1406	NASDAQ	INSE	Tue, Jun 21, 2022	10.10	10.28	9.44	9.46
1405	NASDAQ	INSE	Fri, Jun 17, 2022	9.49	10.09	9.40	9.96
1404	NASDAQ	INSE	Thu, Jun 16, 2022	10.21	10.36	9.45	9.49
1403	NASDAQ	INSE	Wed, Jun 15, 2022	9.86	10.63	9.80	10.51
1402	NASDAQ	INSE	Tue, Jun 14, 2022	10.11	10.26	9.74	9.79
1401	NASDAQ	INSE	Mon, Jun 13, 2022	10.91	10.91	10.04	10.06
1400	NASDAQ	INSE	Fri, Jun 10, 2022	11.52	11.65	11.19	11.19
1399	NASDAQ	INSE	Thu, Jun 9, 2022	11.69	11.76	11.50	11.68
1398	NASDAQ	INSE	Wed, Jun 8, 2022	11.33	11.74	11.33	11.62
1397	NASDAQ	INSE	Tue, Jun 7, 2022	11.50	11.50	10.93	11.35
1396	NASDAQ	INSE	Mon, Jun 6, 2022	11.55	11.75	11.43	11.54
1395	NASDAQ	INSE	Fri, Jun 3, 2022	11.33	11.56	11.29	11.39
1394	NASDAQ	INSE	Thu, Jun 2, 2022	11.31	11.71	11.31	11.45
1393	NASDAQ	INSE	Wed, Jun 1, 2022	11.23	11.54	11.11	11.32
1392	NASDAQ	INSE	Tue, May 31, 2022	10.97	11.04	10.82	11.00
1391	NASDAQ	INSE	Fri, May 27, 2022	10.90	11.21	10.83	10.96
1390	NASDAQ	INSE	Thu, May 26, 2022	10.05	10.75	10.00	10.59
1389	NASDAQ	INSE	Wed, May 25, 2022	9.50	10.03	9.50	9.95
1388	NASDAQ	INSE	Tue, May 24, 2022	9.97	9.97	9.50	9.54
1387	NASDAQ	INSE	Mon, May 23, 2022	10.39	10.39	9.57	10.06
1386	NASDAQ	INSE	Fri, May 20, 2022	10.51	10.51	10.04	10.18
1385	NASDAQ	INSE	Thu, May 19, 2022	10.00	10.66	9.94	10.45
1384	NASDAQ	INSE	Wed, May 18, 2022	10.60	10.60	10.00	10.10
1383	NASDAQ	INSE	Tue, May 17, 2022	10.44	10.95	10.44	10.71
1382	NASDAQ	INSE	Mon, May 16, 2022	10.78	10.89	10.15	10.33
1381	NASDAQ	INSE	Fri, May 13, 2022	10.63	10.96	10.63	10.82
1380	NASDAQ	INSE	Thu, May 12, 2022	10.63	10.84	10.00	10.60
1379	NASDAQ	INSE	Wed, May 11, 2022	9.30	10.75	9.30	10.65
1378	NASDAQ	INSE	Tue, May 10, 2022	8.65	8.98	8.27	8.78
1377	NASDAQ	INSE	Mon, May 9, 2022	9.08	9.11	8.47	8.64
1376	NASDAQ	INSE	Fri, May 6, 2022	9.55	9.63	8.99	9.28
1375	NASDAQ	INSE	Thu, May 5, 2022	10.17	10.17	9.49	9.70
1374	NASDAQ	INSE	Wed, May 4, 2022	9.97	10.36	9.69	10.23
1373	NASDAQ	INSE	Tue, May 3, 2022	9.44	9.91	9.35	9.91
1372	NASDAQ	INSE	Mon, May 2, 2022	9.21	9.50	9.13	9.49
1371	NASDAQ	INSE	Fri, Apr 29, 2022	9.30	9.61	9.19	9.29
1370	NASDAQ	INSE	Thu, Apr 28, 2022	9.30	9.49	9.16	9.35
1369	NASDAQ	INSE	Wed, Apr 27, 2022	9.50	9.61	9.14	9.20
1368	NASDAQ	INSE	Tue, Apr 26, 2022	9.71	9.71	9.20	9.34
1367	NASDAQ	INSE	Mon, Apr 25, 2022	9.58	9.93	9.52	9.81
1366	NASDAQ	INSE	Fri, Apr 22, 2022	9.70	9.88	9.35	9.58
1365	NASDAQ	INSE	Thu, Apr 21, 2022	10.36	10.46	9.61	9.64
1364	NASDAQ	INSE	Wed, Apr 20, 2022	10.57	10.92	10.20	10.23
1363	NASDAQ	INSE	Tue, Apr 19, 2022	10.44	10.98	10.17	10.52
1362	NASDAQ	INSE	Mon, Apr 18, 2022	10.59	10.87	10.38	10.44
1361	NASDAQ	INSE	Thu, Apr 14, 2022	10.55	10.80	10.50	10.68
1360	NASDAQ	INSE	Wed, Apr 13, 2022	10.27	10.84	10.14	10.65
1359	NASDAQ	INSE	Tue, Apr 12, 2022	10.00	10.43	9.89	10.33
1358	NASDAQ	INSE	Mon, Apr 11, 2022	9.97	9.97	9.51	9.81
1357	NASDAQ	INSE	Fri, Apr 8, 2022	10.11	10.41	9.75	9.82
1356	NASDAQ	INSE	Thu, Apr 7, 2022	10.51	10.82	9.95	10.22
1355	NASDAQ	INSE	Wed, Apr 6, 2022	11.40	11.40	10.23	10.58
1354	NASDAQ	INSE	Tue, Apr 5, 2022	12.15	12.15	11.42	11.54
1353	NASDAQ	INSE	Mon, Apr 4, 2022	11.98	12.28	11.86	12.15
1352	NASDAQ	INSE	Fri, Apr 1, 2022	12.46	12.73	11.87	11.98
1351	NASDAQ	INSE	Thu, Mar 31, 2022	12.63	12.75	12.26	12.30
1350	NASDAQ	INSE	Wed, Mar 30, 2022	13.01	13.27	12.63	12.70
1349	NASDAQ	INSE	Tue, Mar 29, 2022	12.97	13.17	12.91	13.00
1348	NASDAQ	INSE	Mon, Mar 28, 2022	13.27	13.27	12.80	12.85
1347	NASDAQ	INSE	Fri, Mar 25, 2022	13.26	13.37	12.93	13.00
1346	NASDAQ	INSE	Thu, Mar 24, 2022	13.36	13.49	12.98	13.14
1345	NASDAQ	INSE	Wed, Mar 23, 2022	13.80	13.80	13.06	13.37
1344	NASDAQ	INSE	Tue, Mar 22, 2022	13.82	14.10	13.42	13.88
1343	NASDAQ	INSE	Mon, Mar 21, 2022	13.63	13.84	13.19	13.71
1342	NASDAQ	INSE	Fri, Mar 18, 2022	13.79	14.17	13.39	13.45
1341	NASDAQ	INSE	Thu, Mar 17, 2022	14.00	14.24	13.84	14.01
1340	NASDAQ	INSE	Wed, Mar 16, 2022	13.31	14.05	13.31	13.96
1339	NASDAQ	INSE	Tue, Mar 15, 2022	13.23	13.62	12.72	13.21
1338	NASDAQ	INSE	Mon, Mar 14, 2022	13.16	14.14	13.07	13.08
1337	NASDAQ	INSE	Fri, Mar 11, 2022	12.01	13.37	12.01	13.19
1336	NASDAQ	INSE	Thu, Mar 10, 2022	11.95	12.00	11.38	11.82
1335	NASDAQ	INSE	Wed, Mar 9, 2022	11.77	12.08	11.41	11.93
1334	NASDAQ	INSE	Tue, Mar 8, 2022	12.02	12.16	11.60	11.65
1333	NASDAQ	INSE	Mon, Mar 7, 2022	12.32	12.69	11.91	11.99
1332	NASDAQ	INSE	Fri, Mar 4, 2022	13.17	13.37	12.52	12.59
1331	NASDAQ	INSE	Thu, Mar 3, 2022	13.83	13.83	13.10	13.22
1330	NASDAQ	INSE	Wed, Mar 2, 2022	13.49	14.34	13.48	13.80
1329	NASDAQ	INSE	Tue, Mar 1, 2022	14.33	14.50	13.40	13.59
1328	NASDAQ	INSE	Mon, Feb 28, 2022	14.43	14.74	14.19	14.41
1327	NASDAQ	INSE	Fri, Feb 25, 2022	14.53	14.81	14.03	14.58
1326	NASDAQ	INSE	Thu, Feb 24, 2022	13.87	14.53	13.87	14.51
1325	NASDAQ	INSE	Wed, Feb 23, 2022	14.50	14.72	14.21	14.34
1324	NASDAQ	INSE	Tue, Feb 22, 2022	14.67	14.83	14.10	14.42
1323	NASDAQ	INSE	Fri, Feb 18, 2022	15.20	15.39	14.74	14.78
1322	NASDAQ	INSE	Thu, Feb 17, 2022	15.72	15.72	14.77	15.08
1321	NASDAQ	INSE	Wed, Feb 16, 2022	15.04	15.68	14.95	15.42
1320	NASDAQ	INSE	Tue, Feb 15, 2022	14.80	15.19	14.80	15.06
1319	NASDAQ	INSE	Mon, Feb 14, 2022	14.99	15.58	14.62	14.71
1318	NASDAQ	INSE	Fri, Feb 11, 2022	15.08	15.54	14.65	14.93
1317	NASDAQ	INSE	Thu, Feb 10, 2022	14.53	15.58	14.43	15.17
1316	NASDAQ	INSE	Wed, Feb 9, 2022	14.26	14.97	14.26	14.91
1315	NASDAQ	INSE	Tue, Feb 8, 2022	13.31	14.18	13.31	14.10
1314	NASDAQ	INSE	Mon, Feb 7, 2022	13.48	13.84	13.29	13.68
1313	NASDAQ	INSE	Fri, Feb 4, 2022	12.86	13.54	12.66	13.41
1312	NASDAQ	INSE	Thu, Feb 3, 2022	12.56	13.00	12.42	12.72
1311	NASDAQ	INSE	Wed, Feb 2, 2022	13.23	13.23	12.51	12.70
1310	NASDAQ	INSE	Tue, Feb 1, 2022	13.00	13.36	12.68	13.20
1309	NASDAQ	INSE	Mon, Jan 31, 2022	12.30	13.03	12.22	12.90
1308	NASDAQ	INSE	Fri, Jan 28, 2022	11.94	12.45	11.34	12.36
1307	NASDAQ	INSE	Thu, Jan 27, 2022	12.63	13.00	11.91	12.01
1306	NASDAQ	INSE	Wed, Jan 26, 2022	12.98	13.36	12.51	12.60
1305	NASDAQ	INSE	Tue, Jan 25, 2022	12.47	13.12	12.29	12.74
1304	NASDAQ	INSE	Mon, Jan 24, 2022	12.27	12.81	11.69	12.72
1303	NASDAQ	INSE	Fri, Jan 21, 2022	12.35	12.53	12.02	12.49
1302	NASDAQ	INSE	Thu, Jan 20, 2022	12.52	12.78	12.28	12.41
1301	NASDAQ	INSE	Wed, Jan 19, 2022	12.36	12.62	12.28	12.52
1300	NASDAQ	INSE	Tue, Jan 18, 2022	12.85	13.13	12.24	12.34
1299	NASDAQ	INSE	Fri, Jan 14, 2022	13.05	13.05	12.62	12.97
1298	NASDAQ	INSE	Thu, Jan 13, 2022	13.35	13.61	12.89	12.97
1297	NASDAQ	INSE	Wed, Jan 12, 2022	13.64	13.74	13.29	13.38
1296	NASDAQ	INSE	Tue, Jan 11, 2022	13.01	13.52	12.87	13.48
1295	NASDAQ	INSE	Mon, Jan 10, 2022	13.08	13.08	12.33	13.01
1294	NASDAQ	INSE	Fri, Jan 7, 2022	13.10	13.33	12.93	13.15
1293	NASDAQ	INSE	Thu, Jan 6, 2022	13.10	13.39	12.72	13.02
1292	NASDAQ	INSE	Wed, Jan 5, 2022	14.05	14.55	12.92	13.29
1291	NASDAQ	INSE	Tue, Jan 4, 2022	13.29	14.14	13.28	13.71
1290	NASDAQ	INSE	Mon, Jan 3, 2022	13.02	13.52	12.85	13.11
1289	NASDAQ	INSE	Fri, Dec 31, 2021	12.78	13.02	12.78	12.96
1288	NASDAQ	INSE	Thu, Dec 30, 2021	12.94	13.14	12.60	12.83
1287	NASDAQ	INSE	Wed, Dec 29, 2021	12.52	13.02	12.35	12.98
1286	NASDAQ	INSE	Tue, Dec 28, 2021	12.44	12.66	12.26	12.56
1285	NASDAQ	INSE	Mon, Dec 27, 2021	12.05	12.54	11.75	12.44
1284	NASDAQ	INSE	Thu, Dec 23, 2021	11.59	12.28	11.22	12.15
1283	NASDAQ	INSE	Wed, Dec 22, 2021	11.56	11.72	11.40	11.53
1282	NASDAQ	INSE	Tue, Dec 21, 2021	11.79	12.04	11.46	11.52
1281	NASDAQ	INSE	Mon, Dec 20, 2021	11.56	11.76	11.22	11.56
1280	NASDAQ	INSE	Fri, Dec 17, 2021	11.30	11.83	11.30	11.67
1279	NASDAQ	INSE	Thu, Dec 16, 2021	11.75	11.78	11.30	11.42
1278	NASDAQ	INSE	Wed, Dec 15, 2021	11.53	11.80	11.38	11.66
1277	NASDAQ	INSE	Tue, Dec 14, 2021	11.70	11.80	11.41	11.48
1276	NASDAQ	INSE	Mon, Dec 13, 2021	11.78	11.95	11.57	11.79
1275	NASDAQ	INSE	Fri, Dec 10, 2021	12.10	12.52	11.70	11.89
1274	NASDAQ	INSE	Thu, Dec 9, 2021	12.01	12.64	12.01	12.09
1273	NASDAQ	INSE	Wed, Dec 8, 2021	12.10	12.29	12.10	12.20
1272	NASDAQ	INSE	Tue, Dec 7, 2021	12.11	12.46	11.89	12.10
1271	NASDAQ	INSE	Mon, Dec 6, 2021	12.01	12.07	11.61	11.84
1270	NASDAQ	INSE	Fri, Dec 3, 2021	12.77	12.77	11.80	11.82
1269	NASDAQ	INSE	Thu, Dec 2, 2021	12.45	12.69	12.18	12.62
1268	NASDAQ	INSE	Wed, Dec 1, 2021	12.91	13.34	12.46	12.52
1267	NASDAQ	INSE	Tue, Nov 30, 2021	13.04	13.26	12.73	12.89
1266	NASDAQ	INSE	Mon, Nov 29, 2021	13.42	13.54	12.92	13.14
1265	NASDAQ	INSE	Fri, Nov 26, 2021	13.20	13.48	12.79	13.19
1264	NASDAQ	INSE	Wed, Nov 24, 2021	13.00	13.84	13.00	13.64
1263	NASDAQ	INSE	Tue, Nov 23, 2021	13.64	13.73	12.63	13.20
1262	NASDAQ	INSE	Mon, Nov 22, 2021	14.14	14.24	13.52	13.63
1261	NASDAQ	INSE	Fri, Nov 19, 2021	14.30	14.72	14.03	14.14
1260	NASDAQ	INSE	Thu, Nov 18, 2021	14.95	15.04	14.13	14.59
1259	NASDAQ	INSE	Wed, Nov 17, 2021	14.70	15.10	14.69	14.83
1258	NASDAQ	INSE	Tue, Nov 16, 2021	15.50	15.63	14.31	14.71
1257	NASDAQ	INSE	Mon, Nov 15, 2021	15.70	15.72	15.20	15.46
1256	NASDAQ	INSE	Fri, Nov 12, 2021	15.74	15.82	15.21	15.63
1255	NASDAQ	INSE	Thu, Nov 11, 2021	15.28	15.69	14.83	15.62
1254	NASDAQ	INSE	Wed, Nov 10, 2021	14.42	14.74	14.29	14.74
1253	NASDAQ	INSE	Tue, Nov 9, 2021	14.60	15.03	14.23	14.57
1252	NASDAQ	INSE	Mon, Nov 8, 2021	14.41	14.59	14.30	14.59
1251	NASDAQ	INSE	Fri, Nov 5, 2021	14.31	14.56	14.21	14.39
1250	NASDAQ	INSE	Thu, Nov 4, 2021	14.47	14.49	13.76	14.25
1249	NASDAQ	INSE	Wed, Nov 3, 2021	14.22	14.57	14.07	14.34
1248	NASDAQ	INSE	Tue, Nov 2, 2021	14.40	14.42	13.93	14.39
1247	NASDAQ	INSE	Mon, Nov 1, 2021	13.75	14.30	13.53	14.23
1246	NASDAQ	INSE	Fri, Oct 29, 2021	14.33	14.33	13.39	13.75
1245	NASDAQ	INSE	Thu, Oct 28, 2021	15.00	15.16	14.35	14.45
1244	NASDAQ	INSE	Wed, Oct 27, 2021	14.68	15.05	13.71	13.81
1243	NASDAQ	INSE	Tue, Oct 26, 2021	14.10	14.71	14.10	14.54
1242	NASDAQ	INSE	Mon, Oct 25, 2021	13.77	14.25	13.69	14.10
1241	NASDAQ	INSE	Fri, Oct 22, 2021	13.51	13.69	13.38	13.66
1240	NASDAQ	INSE	Thu, Oct 21, 2021	13.15	13.67	13.04	13.61
1239	NASDAQ	INSE	Wed, Oct 20, 2021	13.01	13.41	13.01	13.15
1238	NASDAQ	INSE	Tue, Oct 19, 2021	13.06	13.33	12.99	13.28
1237	NASDAQ	INSE	Mon, Oct 18, 2021	13.10	13.25	12.97	13.15
1236	NASDAQ	INSE	Fri, Oct 15, 2021	13.81	13.82	12.86	13.12
1235	NASDAQ	INSE	Thu, Oct 14, 2021	13.40	13.62	13.29	13.59
1234	NASDAQ	INSE	Wed, Oct 13, 2021	13.39	13.49	12.96	13.34
1233	NASDAQ	INSE	Tue, Oct 12, 2021	13.00	13.89	12.89	13.39
1232	NASDAQ	INSE	Mon, Oct 11, 2021	12.85	13.54	12.69	13.09
1231	NASDAQ	INSE	Fri, Oct 8, 2021	13.00	13.05	12.66	12.72
1230	NASDAQ	INSE	Thu, Oct 7, 2021	12.78	13.14	12.65	12.88
1229	NASDAQ	INSE	Wed, Oct 6, 2021	12.74	12.84	12.52	12.64
1228	NASDAQ	INSE	Tue, Oct 5, 2021	11.94	12.83	11.94	12.73
1227	NASDAQ	INSE	Mon, Oct 4, 2021	11.81	11.92	11.65	11.90
1226	NASDAQ	INSE	Fri, Oct 1, 2021	11.73	12.37	11.73	12.06
1225	NASDAQ	INSE	Thu, Sep 30, 2021	11.52	11.78	11.28	11.70
1224	NASDAQ	INSE	Wed, Sep 29, 2021	11.33	11.88	11.33	11.44
1223	NASDAQ	INSE	Tue, Sep 28, 2021	11.85	11.85	11.35	11.47
1222	NASDAQ	INSE	Mon, Sep 27, 2021	11.58	12.10	11.56	11.95
1221	NASDAQ	INSE	Fri, Sep 24, 2021	11.20	11.83	11.20	11.55
1220	NASDAQ	INSE	Thu, Sep 23, 2021	11.20	11.47	11.10	11.15
1219	NASDAQ	INSE	Wed, Sep 22, 2021	11.10	11.46	11.05	11.15
1218	NASDAQ	INSE	Tue, Sep 21, 2021	11.36	11.42	11.06	11.13
1217	NASDAQ	INSE	Mon, Sep 20, 2021	11.10	11.49	10.95	11.22
1216	NASDAQ	INSE	Fri, Sep 17, 2021	11.91	12.13	11.15	11.27
1215	NASDAQ	INSE	Thu, Sep 16, 2021	11.56	11.91	11.42	11.91
1214	NASDAQ	INSE	Wed, Sep 15, 2021	11.15	11.58	11.15	11.53
1213	NASDAQ	INSE	Tue, Sep 14, 2021	11.48	11.60	11.06	11.21
1212	NASDAQ	INSE	Mon, Sep 13, 2021	11.78	11.85	11.36	11.50
1211	NASDAQ	INSE	Fri, Sep 10, 2021	11.81	12.22	11.69	11.74
1210	NASDAQ	INSE	Thu, Sep 9, 2021	12.03	12.27	11.78	11.82
1209	NASDAQ	INSE	Wed, Sep 8, 2021	12.21	12.38	11.91	12.04
1208	NASDAQ	INSE	Tue, Sep 7, 2021	12.60	12.71	12.21	12.25
1207	NASDAQ	INSE	Fri, Sep 3, 2021	12.32	12.71	12.25	12.59
1206	NASDAQ	INSE	Thu, Sep 2, 2021	12.95	12.95	12.37	12.42
1205	NASDAQ	INSE	Wed, Sep 1, 2021	12.62	12.99	12.41	12.88
1204	NASDAQ	INSE	Tue, Aug 31, 2021	12.41	12.77	12.11	12.73
1203	NASDAQ	INSE	Mon, Aug 30, 2021	12.75	12.75	12.25	12.37
1202	NASDAQ	INSE	Fri, Aug 27, 2021	12.39	12.78	12.37	12.61
1201	NASDAQ	INSE	Thu, Aug 26, 2021	12.55	12.68	12.25	12.34
1200	NASDAQ	INSE	Wed, Aug 25, 2021	12.55	12.55	12.23	12.49
1199	NASDAQ	INSE	Tue, Aug 24, 2021	12.17	12.56	12.17	12.44
1198	NASDAQ	INSE	Mon, Aug 23, 2021	11.96	12.40	11.93	12.24
1197	NASDAQ	INSE	Fri, Aug 20, 2021	11.62	12.02	11.47	11.93
1196	NASDAQ	INSE	Thu, Aug 19, 2021	11.36	11.65	11.34	11.61
1195	NASDAQ	INSE	Wed, Aug 18, 2021	11.54	11.99	11.33	11.51
1194	NASDAQ	INSE	Tue, Aug 17, 2021	11.82	12.49	11.44	11.59
1193	NASDAQ	INSE	Mon, Aug 16, 2021	11.75	11.93	11.50	11.85
1192	NASDAQ	INSE	Fri, Aug 13, 2021	11.54	12.24	11.28	11.82
1191	NASDAQ	INSE	Thu, Aug 12, 2021	12.70	12.70	11.05	11.59
1190	NASDAQ	INSE	Wed, Aug 11, 2021	11.15	11.47	11.03	11.35
1189	NASDAQ	INSE	Tue, Aug 10, 2021	11.43	11.51	11.15	11.17
1188	NASDAQ	INSE	Mon, Aug 9, 2021	11.43	11.68	11.30	11.47
1187	NASDAQ	INSE	Fri, Aug 6, 2021	11.28	11.68	11.21	11.50
1186	NASDAQ	INSE	Thu, Aug 5, 2021	11.39	11.54	11.15	11.22
1185	NASDAQ	INSE	Wed, Aug 4, 2021	11.55	11.85	11.08	11.36
1184	NASDAQ	INSE	Tue, Aug 3, 2021	11.69	11.84	11.50	11.74
1183	NASDAQ	INSE	Mon, Aug 2, 2021	11.60	11.92	11.59	11.71
1182	NASDAQ	INSE	Fri, Jul 30, 2021	11.20	11.87	10.83	11.59
1181	NASDAQ	INSE	Thu, Jul 29, 2021	11.09	11.57	10.98	11.29
1180	NASDAQ	INSE	Wed, Jul 28, 2021	11.26	11.37	10.90	11.06
1179	NASDAQ	INSE	Tue, Jul 27, 2021	11.09	11.29	10.79	11.25
1178	NASDAQ	INSE	Mon, Jul 26, 2021	11.25	11.43	10.98	11.13
1177	NASDAQ	INSE	Fri, Jul 23, 2021	11.25	11.45	11.00	11.24
1176	NASDAQ	INSE	Thu, Jul 22, 2021	11.30	11.30	10.77	10.97
1175	NASDAQ	INSE	Wed, Jul 21, 2021	10.37	11.45	10.37	11.28
1174	NASDAQ	INSE	Tue, Jul 20, 2021	10.45	10.95	10.32	10.37
1173	NASDAQ	INSE	Mon, Jul 19, 2021	10.46	10.70	9.91	10.50
1172	NASDAQ	INSE	Fri, Jul 16, 2021	11.46	11.46	10.49	10.63
1171	NASDAQ	INSE	Thu, Jul 15, 2021	11.42	11.42	11.04	11.36
1170	NASDAQ	INSE	Wed, Jul 14, 2021	11.82	12.03	11.34	11.47
1169	NASDAQ	INSE	Tue, Jul 13, 2021	11.65	11.88	11.51	11.77
1168	NASDAQ	INSE	Mon, Jul 12, 2021	11.78	12.17	11.75	11.77
1167	NASDAQ	INSE	Fri, Jul 9, 2021	11.69	11.90	11.51	11.81
1166	NASDAQ	INSE	Thu, Jul 8, 2021	11.45	11.74	11.36	11.58
1165	NASDAQ	INSE	Wed, Jul 7, 2021	12.19	12.19	11.71	11.77
1164	NASDAQ	INSE	Tue, Jul 6, 2021	12.26	12.43	12.00	12.21
1163	NASDAQ	INSE	Fri, Jul 2, 2021	12.57	12.57	12.27	12.31
1162	NASDAQ	INSE	Thu, Jul 1, 2021	12.68	13.12	12.48	12.57
1161	NASDAQ	INSE	Wed, Jun 30, 2021	12.79	12.95	12.57	12.75
1160	NASDAQ	INSE	Tue, Jun 29, 2021	12.60	12.86	12.46	12.79
1159	NASDAQ	INSE	Mon, Jun 28, 2021	12.59	12.62	12.20	12.55
1158	NASDAQ	INSE	Fri, Jun 25, 2021	12.67	12.98	12.30	12.59
1157	NASDAQ	INSE	Thu, Jun 24, 2021	12.25	12.64	12.09	12.49
1156	NASDAQ	INSE	Wed, Jun 23, 2021	11.85	12.22	11.63	12.14
1155	NASDAQ	INSE	Tue, Jun 22, 2021	11.25	12.40	11.25	11.80
1154	NASDAQ	INSE	Mon, Jun 21, 2021	11.32	12.00	11.32	11.81
1153	NASDAQ	INSE	Fri, Jun 18, 2021	11.60	11.89	11.40	11.42
1152	NASDAQ	INSE	Thu, Jun 17, 2021	11.30	12.09	11.30	11.79
1151	NASDAQ	INSE	Wed, Jun 16, 2021	11.39	12.09	11.39	11.77
1150	NASDAQ	INSE	Tue, Jun 15, 2021	11.70	11.76	11.26	11.36
1149	NASDAQ	INSE	Mon, Jun 14, 2021	11.94	11.95	11.42	11.80
1148	NASDAQ	INSE	Fri, Jun 11, 2021	11.37	11.99	11.27	11.85
1147	NASDAQ	INSE	Thu, Jun 10, 2021	11.80	12.05	11.56	11.67
1146	NASDAQ	INSE	Wed, Jun 9, 2021	12.23	12.27	10.71	11.68
1145	NASDAQ	INSE	Tue, Jun 8, 2021	12.35	12.75	12.06	12.31
1144	NASDAQ	INSE	Mon, Jun 7, 2021	12.22	12.49	11.88	12.28
1143	NASDAQ	INSE	Fri, Jun 4, 2021	12.22	12.55	12.07	12.52
1142	NASDAQ	INSE	Thu, Jun 3, 2021	12.10	12.34	11.65	12.15
1141	NASDAQ	INSE	Wed, Jun 2, 2021	12.07	12.43	11.65	12.15
1140	NASDAQ	INSE	Tue, Jun 1, 2021	11.85	12.58	11.81	12.07
1139	NASDAQ	INSE	Fri, May 28, 2021	11.35	11.68	10.92	11.46
1138	NASDAQ	INSE	Thu, May 27, 2021	11.16	11.75	10.88	11.40
1137	NASDAQ	INSE	Wed, May 26, 2021	10.68	11.49	10.57	11.25
1136	NASDAQ	INSE	Tue, May 25, 2021	10.44	10.44	9.40	9.45
1135	NASDAQ	INSE	Mon, May 24, 2021	11.23	11.23	10.15	10.41
1134	NASDAQ	INSE	Fri, May 21, 2021	9.94	11.23	9.92	11.11
1133	NASDAQ	INSE	Thu, May 20, 2021	9.27	9.94	9.00	9.92
1132	NASDAQ	INSE	Wed, May 19, 2021	8.59	9.26	8.54	9.09
1131	NASDAQ	INSE	Tue, May 18, 2021	8.50	9.20	8.50	8.76
1130	NASDAQ	INSE	Mon, May 17, 2021	8.17	8.60	7.70	8.44
1129	NASDAQ	INSE	Fri, May 14, 2021	7.40	8.35	7.40	7.89
1128	NASDAQ	INSE	Thu, May 13, 2021	7.58	7.92	7.58	7.85
1127	NASDAQ	INSE	Wed, May 12, 2021	8.25	8.25	7.40	7.56
1126	NASDAQ	INSE	Tue, May 11, 2021	8.46	8.61	8.05	8.40
1125	NASDAQ	INSE	Mon, May 10, 2021	8.31	9.61	8.00	8.85
1124	NASDAQ	INSE	Fri, May 7, 2021	8.38	8.61	8.36	8.48
1123	NASDAQ	INSE	Thu, May 6, 2021	8.51	8.52	8.26	8.44
1122	NASDAQ	INSE	Wed, May 5, 2021	8.44	8.52	8.30	8.51
1121	NASDAQ	INSE	Tue, May 4, 2021	8.26	8.49	8.17	8.38
1120	NASDAQ	INSE	Mon, May 3, 2021	8.27	8.49	8.20	8.35
1119	NASDAQ	INSE	Fri, Apr 30, 2021	8.24	8.40	8.12	8.25
1118	NASDAQ	INSE	Thu, Apr 29, 2021	8.25	8.58	8.25	8.33
1117	NASDAQ	INSE	Wed, Apr 28, 2021	8.25	8.95	7.66	8.23
1116	NASDAQ	INSE	Tue, Apr 27, 2021	8.33	8.91	8.33	8.33
1115	NASDAQ	INSE	Mon, Apr 26, 2021	8.34	8.62	8.29	8.39
1114	NASDAQ	INSE	Fri, Apr 23, 2021	8.54	8.61	8.26	8.26
1113	NASDAQ	INSE	Thu, Apr 22, 2021	8.36	8.60	8.29	8.49
1112	NASDAQ	INSE	Wed, Apr 21, 2021	8.14	8.50	8.14	8.39
1111	NASDAQ	INSE	Tue, Apr 20, 2021	8.76	9.05	8.14	8.20
1110	NASDAQ	INSE	Mon, Apr 19, 2021	8.84	9.22	8.69	8.81
1109	NASDAQ	INSE	Fri, Apr 16, 2021	8.70	8.98	8.53	8.84
1108	NASDAQ	INSE	Thu, Apr 15, 2021	8.74	8.99	8.34	8.71
1107	NASDAQ	INSE	Wed, Apr 14, 2021	9.05	9.05	8.34	8.73
1106	NASDAQ	INSE	Tue, Apr 13, 2021	9.30	9.32	8.39	8.39
1105	NASDAQ	INSE	Mon, Apr 12, 2021	9.30	9.66	9.09	9.25
1104	NASDAQ	INSE	Fri, Apr 9, 2021	9.24	9.65	9.14	9.26
1103	NASDAQ	INSE	Thu, Apr 8, 2021	9.30	9.30	9.16	9.25
1102	NASDAQ	INSE	Wed, Apr 7, 2021	9.32	9.32	9.04	9.24
1101	NASDAQ	INSE	Tue, Apr 6, 2021	9.58	9.67	9.20	9.30
1100	NASDAQ	INSE	Mon, Apr 5, 2021	9.80	9.80	9.28	9.63
1099	NASDAQ	INSE	Thu, Apr 1, 2021	9.30	9.53	9.07	9.53
1098	NASDAQ	INSE	Wed, Mar 31, 2021	9.35	9.44	9.11	9.29
1097	NASDAQ	INSE	Tue, Mar 30, 2021	9.70	9.70	8.77	9.24
1096	NASDAQ	INSE	Mon, Mar 29, 2021	8.64	9.25	8.64	8.97
1095	NASDAQ	INSE	Fri, Mar 26, 2021	8.50	8.66	8.28	8.62
1094	NASDAQ	INSE	Thu, Mar 25, 2021	8.25	8.52	8.19	8.41
1093	NASDAQ	INSE	Wed, Mar 24, 2021	9.33	9.52	8.38	8.42
1092	NASDAQ	INSE	Tue, Mar 23, 2021	10.29	10.79	9.18	9.39
1091	NASDAQ	INSE	Mon, Mar 22, 2021	10.48	10.71	10.15	10.21
1090	NASDAQ	INSE	Fri, Mar 19, 2021	10.96	11.30	9.92	10.09
1089	NASDAQ	INSE	Thu, Mar 18, 2021	11.13	11.46	10.41	11.01
1088	NASDAQ	INSE	Wed, Mar 17, 2021	10.20	11.57	9.86	11.55
1087	NASDAQ	INSE	Tue, Mar 16, 2021	10.00	10.00	9.74	10.00
1086	NASDAQ	INSE	Mon, Mar 15, 2021	9.71	10.00	9.34	9.91
1085	NASDAQ	INSE	Fri, Mar 12, 2021	9.75	9.98	9.41	9.52
1084	NASDAQ	INSE	Thu, Mar 11, 2021	9.41	10.00	8.80	9.61
1083	NASDAQ	INSE	Wed, Mar 10, 2021	7.84	8.10	7.40	7.73
1082	NASDAQ	INSE	Tue, Mar 9, 2021	7.80	8.14	7.27	7.76
1081	NASDAQ	INSE	Mon, Mar 8, 2021	7.79	7.95	7.65	7.79
1080	NASDAQ	INSE	Fri, Mar 5, 2021	7.59	7.84	6.99	7.74
1079	NASDAQ	INSE	Thu, Mar 4, 2021	8.16	8.42	6.90	7.60
1078	NASDAQ	INSE	Wed, Mar 3, 2021	8.55	8.56	7.75	8.25
1077	NASDAQ	INSE	Tue, Mar 2, 2021	8.54	8.90	8.37	8.63
1076	NASDAQ	INSE	Mon, Mar 1, 2021	8.46	8.80	8.34	8.68
1075	NASDAQ	INSE	Fri, Feb 26, 2021	8.86	9.16	8.08	8.25
1074	NASDAQ	INSE	Thu, Feb 25, 2021	8.81	9.14	8.32	8.88
1073	NASDAQ	INSE	Wed, Feb 24, 2021	8.58	9.35	8.58	8.84
1072	NASDAQ	INSE	Tue, Feb 23, 2021	8.38	8.56	7.62	8.48
1071	NASDAQ	INSE	Mon, Feb 22, 2021	8.55	8.87	8.38	8.54
1070	NASDAQ	INSE	Fri, Feb 19, 2021	8.54	8.99	8.38	8.50
1069	NASDAQ	INSE	Thu, Feb 18, 2021	7.73	8.60	7.66	8.37
1068	NASDAQ	INSE	Wed, Feb 17, 2021	7.41	7.95	7.41	7.88
1067	NASDAQ	INSE	Tue, Feb 16, 2021	7.53	7.77	7.45	7.51
1066	NASDAQ	INSE	Fri, Feb 12, 2021	7.34	7.90	7.34	7.84
1065	NASDAQ	INSE	Thu, Feb 11, 2021	8.00	8.00	7.49	7.62
1064	NASDAQ	INSE	Wed, Feb 10, 2021	8.03	8.41	7.80	7.95
1063	NASDAQ	INSE	Tue, Feb 9, 2021	7.43	8.60	7.31	7.91
1062	NASDAQ	INSE	Mon, Feb 8, 2021	6.80	8.00	6.64	7.38
1061	NASDAQ	INSE	Fri, Feb 5, 2021	6.18	6.78	6.18	6.61
1060	NASDAQ	INSE	Thu, Feb 4, 2021	6.23	6.39	6.21	6.35
1059	NASDAQ	INSE	Wed, Feb 3, 2021	6.15	6.38	6.14	6.25
1058	NASDAQ	INSE	Tue, Feb 2, 2021	6.26	6.47	6.14	6.16
1057	NASDAQ	INSE	Mon, Feb 1, 2021	6.06	6.65	5.94	6.27
1056	NASDAQ	INSE	Fri, Jan 29, 2021	6.10	6.23	5.76	6.09
1055	NASDAQ	INSE	Thu, Jan 28, 2021	6.32	6.35	6.06	6.24
1054	NASDAQ	INSE	Wed, Jan 27, 2021	6.42	6.75	6.29	6.32
1053	NASDAQ	INSE	Tue, Jan 26, 2021	6.72	6.78	6.51	6.57
1052	NASDAQ	INSE	Mon, Jan 25, 2021	6.62	6.70	6.51	6.61
1051	NASDAQ	INSE	Fri, Jan 22, 2021	6.24	6.55	6.06	6.55
1050	NASDAQ	INSE	Thu, Jan 21, 2021	6.12	6.28	6.00	6.27
1049	NASDAQ	INSE	Wed, Jan 20, 2021	6.75	6.78	5.88	6.00
1048	NASDAQ	INSE	Tue, Jan 19, 2021	6.85	6.87	6.36	6.77
1047	NASDAQ	INSE	Fri, Jan 15, 2021	6.94	6.95	6.68	6.73
1046	NASDAQ	INSE	Thu, Jan 14, 2021	6.98	7.01	6.78	6.93
1045	NASDAQ	INSE	Wed, Jan 13, 2021	6.87	6.98	6.65	6.90
1044	NASDAQ	INSE	Tue, Jan 12, 2021	6.36	6.99	6.36	6.79
1043	NASDAQ	INSE	Mon, Jan 11, 2021	6.22	6.36	6.05	6.34
1042	NASDAQ	INSE	Fri, Jan 8, 2021	6.28	6.40	6.22	6.33
1041	NASDAQ	INSE	Thu, Jan 7, 2021	6.37	6.40	6.21	6.31
1040	NASDAQ	INSE	Wed, Jan 6, 2021	6.02	6.32	6.02	6.25
1039	NASDAQ	INSE	Tue, Jan 5, 2021	6.23	6.23	6.00	6.09
1038	NASDAQ	INSE	Mon, Jan 4, 2021	6.69	6.69	6.19	6.23
1037	NASDAQ	INSE	Thu, Dec 31, 2020	6.68	6.70	6.48	6.58
1036	NASDAQ	INSE	Wed, Dec 30, 2020	6.56	6.78	6.54	6.74
1035	NASDAQ	INSE	Tue, Dec 29, 2020	6.84	6.84	6.52	6.62
1034	NASDAQ	INSE	Mon, Dec 28, 2020	6.95	6.95	6.74	6.76
1033	NASDAQ	INSE	Thu, Dec 24, 2020	6.79	6.87	6.76	6.84
1032	NASDAQ	INSE	Wed, Dec 23, 2020	6.56	6.86	6.55	6.81
1031	NASDAQ	INSE	Tue, Dec 22, 2020	6.40	6.75	6.40	6.49
1030	NASDAQ	INSE	Mon, Dec 21, 2020	6.07	6.46	5.80	6.45
1029	NASDAQ	INSE	Fri, Dec 18, 2020	6.09	6.30	6.04	6.05
1028	NASDAQ	INSE	Thu, Dec 17, 2020	6.41	6.41	5.92	6.15
1027	NASDAQ	INSE	Wed, Dec 16, 2020	6.51	6.51	6.01	6.20
1026	NASDAQ	INSE	Tue, Dec 15, 2020	6.06	6.30	6.05	6.15
1025	NASDAQ	INSE	Mon, Dec 14, 2020	6.60	6.66	6.01	6.05
1024	NASDAQ	INSE	Fri, Dec 11, 2020	6.92	6.94	6.46	6.60
1023	NASDAQ	INSE	Thu, Dec 10, 2020	6.94	7.15	6.89	7.02
1022	NASDAQ	INSE	Wed, Dec 9, 2020	6.99	7.00	6.79	6.91
1021	NASDAQ	INSE	Tue, Dec 8, 2020	6.97	7.09	6.94	6.98
1020	NASDAQ	INSE	Mon, Dec 7, 2020	6.91	7.10	6.91	6.98
1019	NASDAQ	INSE	Fri, Dec 4, 2020	7.25	7.31	7.01	7.15
1018	NASDAQ	INSE	Thu, Dec 3, 2020	6.79	7.32	6.75	7.15
1017	NASDAQ	INSE	Wed, Dec 2, 2020	6.51	6.85	6.50	6.82
1016	NASDAQ	INSE	Tue, Dec 1, 2020	6.65	6.87	6.52	6.56
1015	NASDAQ	INSE	Mon, Nov 30, 2020	6.46	6.79	6.41	6.65
1014	NASDAQ	INSE	Fri, Nov 27, 2020	6.28	6.45	6.26	6.45
1013	NASDAQ	INSE	Wed, Nov 25, 2020	6.03	6.50	6.01	6.21
1012	NASDAQ	INSE	Tue, Nov 24, 2020	6.08	6.14	5.97	6.06
1011	NASDAQ	INSE	Mon, Nov 23, 2020	5.88	6.14	5.86	6.05
1010	NASDAQ	INSE	Fri, Nov 20, 2020	5.99	6.13	5.84	5.86
1009	NASDAQ	INSE	Thu, Nov 19, 2020	5.52	6.14	5.46	5.95
1008	NASDAQ	INSE	Wed, Nov 18, 2020	5.52	5.91	5.52	5.60
1007	NASDAQ	INSE	Tue, Nov 17, 2020	5.83	5.93	5.59	5.60
1006	NASDAQ	INSE	Mon, Nov 16, 2020	6.17	6.17	5.77	5.88
1005	NASDAQ	INSE	Fri, Nov 13, 2020	5.80	6.20	5.45	5.90
1004	NASDAQ	INSE	Thu, Nov 12, 2020	5.45	5.92	5.08	5.82
1003	NASDAQ	INSE	Wed, Nov 11, 2020	4.21	5.10	4.05	5.00
1002	NASDAQ	INSE	Tue, Nov 10, 2020	4.80	4.80	4.35	4.42
1001	NASDAQ	INSE	Mon, Nov 9, 2020	4.54	4.90	4.50	4.79
1000	NASDAQ	INSE	Fri, Nov 6, 2020	4.46	4.46	4.26	4.43
999	NASDAQ	INSE	Thu, Nov 5, 2020	4.26	4.57	4.26	4.40
998	NASDAQ	INSE	Wed, Nov 4, 2020	4.29	4.33	4.18	4.23
997	NASDAQ	INSE	Tue, Nov 3, 2020	3.99	4.39	3.91	4.29
996	NASDAQ	INSE	Mon, Nov 2, 2020	4.01	4.08	3.82	3.93
995	NASDAQ	INSE	Fri, Oct 30, 2020	4.26	4.26	3.88	4.00
994	NASDAQ	INSE	Thu, Oct 29, 2020	4.22	4.55	4.10	4.17
993	NASDAQ	INSE	Wed, Oct 28, 2020	3.70	4.22	3.68	4.09
992	NASDAQ	INSE	Tue, Oct 27, 2020	3.95	3.95	3.79	3.84
991	NASDAQ	INSE	Mon, Oct 26, 2020	4.22	4.22	3.96	3.98
990	NASDAQ	INSE	Fri, Oct 23, 2020	4.44	4.44	4.12	4.33
989	NASDAQ	INSE	Thu, Oct 22, 2020	4.80	4.80	4.40	4.42
988	NASDAQ	INSE	Wed, Oct 21, 2020	4.85	4.94	4.59	4.86
987	NASDAQ	INSE	Tue, Oct 20, 2020	4.96	4.97	4.64	4.92
986	NASDAQ	INSE	Mon, Oct 19, 2020	5.20	5.50	4.84	4.98
985	NASDAQ	INSE	Fri, Oct 16, 2020	5.13	5.79	5.13	5.18
984	NASDAQ	INSE	Thu, Oct 15, 2020	4.75	5.26	4.44	5.16
983	NASDAQ	INSE	Wed, Oct 14, 2020	4.26	4.71	4.25	4.71
982	NASDAQ	INSE	Tue, Oct 13, 2020	3.70	4.22	3.60	4.22
981	NASDAQ	INSE	Mon, Oct 12, 2020	3.45	3.69	3.32	3.66
980	NASDAQ	INSE	Fri, Oct 9, 2020	3.20	3.52	3.20	3.49
979	NASDAQ	INSE	Thu, Oct 8, 2020	3.19	3.28	3.14	3.20
978	NASDAQ	INSE	Wed, Oct 7, 2020	3.15	3.26	3.12	3.21
977	NASDAQ	INSE	Tue, Oct 6, 2020	3.10	3.22	3.08	3.12
976	NASDAQ	INSE	Mon, Oct 5, 2020	3.27	3.28	3.06	3.16
975	NASDAQ	INSE	Fri, Oct 2, 2020	2.93	3.24	2.93	3.22
974	NASDAQ	INSE	Thu, Oct 1, 2020	2.97	3.10	2.90	3.02
973	NASDAQ	INSE	Wed, Sep 30, 2020	2.97	3.05	2.92	2.96
972	NASDAQ	INSE	Tue, Sep 29, 2020	3.00	3.01	2.91	2.94
971	NASDAQ	INSE	Mon, Sep 28, 2020	2.99	3.00	2.89	2.98
970	NASDAQ	INSE	Fri, Sep 25, 2020	2.93	3.01	2.81	2.98
969	NASDAQ	INSE	Thu, Sep 24, 2020	3.05	3.06	2.78	2.98
968	NASDAQ	INSE	Wed, Sep 23, 2020	3.20	3.23	3.03	3.06
967	NASDAQ	INSE	Tue, Sep 22, 2020	3.33	3.37	3.18	3.18
966	NASDAQ	INSE	Mon, Sep 21, 2020	3.30	3.36	3.30	3.36
965	NASDAQ	INSE	Fri, Sep 18, 2020	3.28	3.44	3.25	3.39
964	NASDAQ	INSE	Thu, Sep 17, 2020	3.22	3.40	3.20	3.32
963	NASDAQ	INSE	Wed, Sep 16, 2020	3.24	3.41	3.04	3.21
962	NASDAQ	INSE	Tue, Sep 15, 2020	3.23	3.34	3.22	3.24
961	NASDAQ	INSE	Mon, Sep 14, 2020	3.25	3.33	3.16	3.30
960	NASDAQ	INSE	Fri, Sep 11, 2020	3.37	3.37	3.13	3.19
959	NASDAQ	INSE	Thu, Sep 10, 2020	3.43	3.56	3.31	3.34
958	NASDAQ	INSE	Wed, Sep 9, 2020	3.20	3.53	3.12	3.51
957	NASDAQ	INSE	Tue, Sep 8, 2020	2.92	3.24	2.92	3.19
956	NASDAQ	INSE	Fri, Sep 4, 2020	3.10	3.12	2.97	3.04
955	NASDAQ	INSE	Thu, Sep 3, 2020	3.30	3.30	3.11	3.14
954	NASDAQ	INSE	Wed, Sep 2, 2020	3.40	3.53	3.26	3.32
953	NASDAQ	INSE	Tue, Sep 1, 2020	3.56	3.56	3.37	3.42
952	NASDAQ	INSE	Mon, Aug 31, 2020	3.61	3.64	3.54	3.58
951	NASDAQ	INSE	Fri, Aug 28, 2020	3.58	3.68	3.41	3.68
950	NASDAQ	INSE	Thu, Aug 27, 2020	3.73	3.86	3.55	3.56
949	NASDAQ	INSE	Wed, Aug 26, 2020	3.72	3.75	3.60	3.74
948	NASDAQ	INSE	Tue, Aug 25, 2020	3.67	3.72	3.54	3.70
947	NASDAQ	INSE	Mon, Aug 24, 2020	3.69	3.69	3.55	3.65
946	NASDAQ	INSE	Fri, Aug 21, 2020	3.65	3.79	3.55	3.69
945	NASDAQ	INSE	Thu, Aug 20, 2020	3.65	3.71	3.54	3.70
944	NASDAQ	INSE	Wed, Aug 19, 2020	3.72	3.72	3.65	3.68
943	NASDAQ	INSE	Tue, Aug 18, 2020	3.62	3.74	3.62	3.72
942	NASDAQ	INSE	Mon, Aug 17, 2020	3.50	3.70	3.43	3.55
941	NASDAQ	INSE	Fri, Aug 14, 2020	3.52	3.52	3.40	3.45
940	NASDAQ	INSE	Thu, Aug 13, 2020	3.65	3.67	3.39	3.57
939	NASDAQ	INSE	Wed, Aug 12, 2020	3.43	3.80	3.43	3.58
938	NASDAQ	INSE	Tue, Aug 11, 2020	3.75	3.75	3.36	3.40
937	NASDAQ	INSE	Mon, Aug 10, 2020	3.65	3.72	3.55	3.64
936	NASDAQ	INSE	Fri, Aug 7, 2020	3.47	3.67	3.42	3.65
935	NASDAQ	INSE	Thu, Aug 6, 2020	3.41	3.48	3.28	3.45
934	NASDAQ	INSE	Wed, Aug 5, 2020	3.46	3.47	3.35	3.41
933	NASDAQ	INSE	Tue, Aug 4, 2020	3.48	3.48	3.40	3.44
932	NASDAQ	INSE	Mon, Aug 3, 2020	3.33	3.48	3.31	3.48
931	NASDAQ	INSE	Fri, Jul 31, 2020	3.35	3.43	3.26	3.30
930	NASDAQ	INSE	Thu, Jul 30, 2020	3.32	3.45	3.31	3.38
929	NASDAQ	INSE	Wed, Jul 29, 2020	3.41	3.41	3.22	3.38
928	NASDAQ	INSE	Tue, Jul 28, 2020	3.41	3.44	3.31	3.43
927	NASDAQ	INSE	Mon, Jul 27, 2020	3.59	3.60	3.20	3.37
926	NASDAQ	INSE	Fri, Jul 24, 2020	3.45	3.63	3.39	3.57
925	NASDAQ	INSE	Thu, Jul 23, 2020	3.46	3.54	3.39	3.42
924	NASDAQ	INSE	Wed, Jul 22, 2020	3.48	3.75	3.36	3.47
923	NASDAQ	INSE	Tue, Jul 21, 2020	3.35	3.55	3.35	3.49
922	NASDAQ	INSE	Mon, Jul 20, 2020	3.64	3.70	3.31	3.32
921	NASDAQ	INSE	Fri, Jul 17, 2020	3.40	3.64	3.28	3.64
920	NASDAQ	INSE	Thu, Jul 16, 2020	3.50	3.50	3.31	3.44
919	NASDAQ	INSE	Wed, Jul 15, 2020	3.36	3.50	3.31	3.39
918	NASDAQ	INSE	Tue, Jul 14, 2020	3.65	3.65	3.11	3.33
917	NASDAQ	INSE	Mon, Jul 13, 2020	3.78	4.15	3.51	3.63
916	NASDAQ	INSE	Fri, Jul 10, 2020	2.45	3.42	2.45	3.28
915	NASDAQ	INSE	Thu, Jul 9, 2020	2.53	2.56	2.39	2.43
914	NASDAQ	INSE	Wed, Jul 8, 2020	2.67	2.69	2.51	2.52
913	NASDAQ	INSE	Tue, Jul 7, 2020	2.76	2.77	2.64	2.66
912	NASDAQ	INSE	Mon, Jul 6, 2020	2.79	2.84	2.73	2.76
911	NASDAQ	INSE	Thu, Jul 2, 2020	2.90	2.93	2.72	2.78
910	NASDAQ	INSE	Wed, Jul 1, 2020	2.90	3.01	2.81	2.85
909	NASDAQ	INSE	Tue, Jun 30, 2020	2.95	2.95	2.86	2.90
908	NASDAQ	INSE	Mon, Jun 29, 2020	3.10	3.11	2.93	2.98
907	NASDAQ	INSE	Fri, Jun 26, 2020	2.97	3.17	2.83	3.10
906	NASDAQ	INSE	Thu, Jun 25, 2020	2.79	3.05	2.68	3.01
905	NASDAQ	INSE	Wed, Jun 24, 2020	2.86	2.86	2.55	2.56
904	NASDAQ	INSE	Tue, Jun 23, 2020	3.06	3.06	2.80	2.90
903	NASDAQ	INSE	Mon, Jun 22, 2020	3.11	3.11	2.95	3.03
902	NASDAQ	INSE	Fri, Jun 19, 2020	3.14	3.30	3.01	3.11
901	NASDAQ	INSE	Thu, Jun 18, 2020	3.42	3.42	3.05	3.07
900	NASDAQ	INSE	Wed, Jun 17, 2020	3.12	3.50	2.98	3.38
899	NASDAQ	INSE	Tue, Jun 16, 2020	3.18	3.69	3.00	3.04
898	NASDAQ	INSE	Mon, Jun 15, 2020	2.85	3.00	2.62	2.89
897	NASDAQ	INSE	Fri, Jun 12, 2020	2.98	3.14	2.84	2.92
896	NASDAQ	INSE	Thu, Jun 11, 2020	3.06	3.10	2.63	2.75
895	NASDAQ	INSE	Wed, Jun 10, 2020	3.40	3.49	3.20	3.39
894	NASDAQ	INSE	Tue, Jun 9, 2020	3.63	3.68	3.10	3.43
893	NASDAQ	INSE	Mon, Jun 8, 2020	3.99	4.00	3.55	3.66
892	NASDAQ	INSE	Fri, Jun 5, 2020	3.57	4.00	3.57	3.87
891	NASDAQ	INSE	Thu, Jun 4, 2020	3.76	3.79	3.45	3.63
890	NASDAQ	INSE	Wed, Jun 3, 2020	3.80	4.05	3.72	3.84
889	NASDAQ	INSE	Tue, Jun 2, 2020	3.86	4.04	3.64	3.79
888	NASDAQ	INSE	Mon, Jun 1, 2020	2.80	3.97	2.78	3.49
887	NASDAQ	INSE	Fri, May 29, 2020	3.05	3.07	2.55	2.69
886	NASDAQ	INSE	Thu, May 28, 2020	3.06	3.25	2.79	3.05
885	NASDAQ	INSE	Wed, May 27, 2020	2.61	3.25	2.61	3.06
884	NASDAQ	INSE	Tue, May 26, 2020	2.55	2.78	2.50	2.68
883	NASDAQ	INSE	Fri, May 22, 2020	2.36	2.56	2.26	2.45
882	NASDAQ	INSE	Thu, May 21, 2020	2.38	2.41	2.26	2.37
881	NASDAQ	INSE	Wed, May 20, 2020	2.29	2.47	2.28	2.38
880	NASDAQ	INSE	Tue, May 19, 2020	2.45	2.45	2.24	2.27
879	NASDAQ	INSE	Mon, May 18, 2020	2.26	2.55	2.21	2.50
878	NASDAQ	INSE	Fri, May 15, 2020	1.97	2.13	1.90	2.11
877	NASDAQ	INSE	Thu, May 14, 2020	1.95	1.99	1.87	1.97
876	NASDAQ	INSE	Wed, May 13, 2020	2.20	2.20	1.92	1.98
875	NASDAQ	INSE	Tue, May 12, 2020	2.23	2.29	2.17	2.19
874	NASDAQ	INSE	Mon, May 11, 2020	2.10	2.30	1.98	2.24
873	NASDAQ	INSE	Fri, May 8, 2020	2.00	2.19	1.97	2.12
872	NASDAQ	INSE	Thu, May 7, 2020	2.01	2.09	1.97	2.06
871	NASDAQ	INSE	Wed, May 6, 2020	2.27	2.30	1.87	1.90
870	NASDAQ	INSE	Tue, May 5, 2020	2.70	2.79	2.16	2.25
869	NASDAQ	INSE	Mon, May 4, 2020	3.00	3.00	2.56	2.63
868	NASDAQ	INSE	Fri, May 1, 2020	2.61	3.04	2.60	2.98
867	NASDAQ	INSE	Thu, Apr 30, 2020	2.88	2.91	2.55	2.57
866	NASDAQ	INSE	Wed, Apr 29, 2020	3.14	3.19	2.92	2.97
865	NASDAQ	INSE	Tue, Apr 28, 2020	3.29	3.29	2.88	3.06
864	NASDAQ	INSE	Mon, Apr 27, 2020	3.04	3.30	2.76	2.99
863	NASDAQ	INSE	Fri, Apr 24, 2020	2.25	2.80	2.24	2.50
862	NASDAQ	INSE	Thu, Apr 23, 2020	2.30	2.47	2.15	2.19
861	NASDAQ	INSE	Wed, Apr 22, 2020	2.10	2.23	1.99	2.03
860	NASDAQ	INSE	Tue, Apr 21, 2020	2.03	2.29	1.87	1.99
859	NASDAQ	INSE	Mon, Apr 20, 2020	2.09	2.17	1.99	2.00
858	NASDAQ	INSE	Fri, Apr 17, 2020	2.85	3.28	2.03	2.12
857	NASDAQ	INSE	Thu, Apr 16, 2020	2.11	2.11	1.87	1.99
856	NASDAQ	INSE	Wed, Apr 15, 2020	2.17	2.18	2.02	2.06
855	NASDAQ	INSE	Tue, Apr 14, 2020	2.36	2.43	2.11	2.20
854	NASDAQ	INSE	Mon, Apr 13, 2020	2.54	2.76	2.31	2.32
853	NASDAQ	INSE	Thu, Apr 9, 2020	2.50	2.62	2.50	2.58
852	NASDAQ	INSE	Wed, Apr 8, 2020	2.54	2.73	2.51	2.60
851	NASDAQ	INSE	Tue, Apr 7, 2020	2.65	2.65	2.44	2.59
850	NASDAQ	INSE	Mon, Apr 6, 2020	2.51	2.60	2.49	2.54
849	NASDAQ	INSE	Fri, Apr 3, 2020	2.66	2.75	2.32	2.50
848	NASDAQ	INSE	Thu, Apr 2, 2020	2.99	3.68	2.52	2.65
847	NASDAQ	INSE	Wed, Apr 1, 2020	3.51	3.51	2.77	2.85
846	NASDAQ	INSE	Tue, Mar 31, 2020	3.80	3.80	3.05	3.38
845	NASDAQ	INSE	Mon, Mar 30, 2020	3.73	3.97	3.69	3.86
844	NASDAQ	INSE	Fri, Mar 27, 2020	3.92	4.03	3.80	3.80
843	NASDAQ	INSE	Thu, Mar 26, 2020	3.57	4.43	3.57	4.43
842	NASDAQ	INSE	Wed, Mar 25, 2020	3.17	3.32	3.12	3.32
841	NASDAQ	INSE	Tue, Mar 24, 2020	3.36	3.36	2.95	3.15
840	NASDAQ	INSE	Mon, Mar 23, 2020	3.35	3.66	3.11	3.11
839	NASDAQ	INSE	Fri, Mar 20, 2020	3.23	3.38	2.74	3.33
838	NASDAQ	INSE	Thu, Mar 19, 2020	3.22	3.36	3.07	3.18
837	NASDAQ	INSE	Wed, Mar 18, 2020	3.99	3.99	3.22	3.22
836	NASDAQ	INSE	Tue, Mar 17, 2020	3.91	3.91	3.66	3.77
835	NASDAQ	INSE	Mon, Mar 16, 2020	5.00	5.00	4.13	4.39
834	NASDAQ	INSE	Fri, Mar 13, 2020	5.21	5.21	4.52	5.03
833	NASDAQ	INSE	Thu, Mar 12, 2020	5.05	5.05	4.67	4.72
832	NASDAQ	INSE	Wed, Mar 11, 2020	4.86	5.12	4.80	5.03
831	NASDAQ	INSE	Tue, Mar 10, 2020	5.03	5.35	4.81	5.35
830	NASDAQ	INSE	Mon, Mar 9, 2020	5.35	5.38	5.09	5.20
829	NASDAQ	INSE	Fri, Mar 6, 2020	5.54	5.90	5.54	5.60
828	NASDAQ	INSE	Thu, Mar 5, 2020	5.14	5.60	5.14	5.60
827	NASDAQ	INSE	Wed, Mar 4, 2020	4.80	5.70	4.80	5.70
826	NASDAQ	INSE	Tue, Mar 3, 2020	5.03	5.03	4.81	4.89
825	NASDAQ	INSE	Mon, Mar 2, 2020	5.36	5.36	4.83	5.17
824	NASDAQ	INSE	Fri, Feb 28, 2020	4.92	5.40	4.89	5.20
823	NASDAQ	INSE	Thu, Feb 27, 2020	4.91	5.10	4.68	4.90
822	NASDAQ	INSE	Wed, Feb 26, 2020	5.10	5.25	5.10	5.21
821	NASDAQ	INSE	Tue, Feb 25, 2020	5.79	5.79	4.94	4.98
820	NASDAQ	INSE	Mon, Feb 24, 2020	5.78	5.88	5.78	5.86
819	NASDAQ	INSE	Fri, Feb 21, 2020	5.89	5.96	5.64	5.90
818	NASDAQ	INSE	Thu, Feb 20, 2020	5.74	5.89	5.71	5.89
817	NASDAQ	INSE	Wed, Feb 19, 2020	5.80	5.80	5.75	5.75
816	NASDAQ	INSE	Tue, Feb 18, 2020	5.92	5.93	5.76	5.76
815	NASDAQ	INSE	Fri, Feb 14, 2020	5.85	5.95	5.80	5.92
814	NASDAQ	INSE	Thu, Feb 13, 2020	5.96	5.96	5.80	5.85
813	NASDAQ	INSE	Wed, Feb 12, 2020	6.12	6.34	5.93	6.01
812	NASDAQ	INSE	Tue, Feb 11, 2020	6.15	6.36	6.15	6.17
811	NASDAQ	INSE	Mon, Feb 10, 2020	5.96	6.23	5.93	6.15
810	NASDAQ	INSE	Fri, Feb 7, 2020	6.15	6.15	5.95	5.95
809	NASDAQ	INSE	Thu, Feb 6, 2020	6.30	6.33	6.10	6.10
808	NASDAQ	INSE	Wed, Feb 5, 2020	6.37	6.37	6.08	6.17
807	NASDAQ	INSE	Tue, Feb 4, 2020	5.80	6.19	5.80	6.05
806	NASDAQ	INSE	Mon, Feb 3, 2020	5.90	6.35	5.77	5.79
805	NASDAQ	INSE	Fri, Jan 31, 2020	6.25	6.25	5.86	5.86
804	NASDAQ	INSE	Thu, Jan 30, 2020	6.00	6.15	6.00	6.11
803	NASDAQ	INSE	Wed, Jan 29, 2020	6.40	6.46	6.18	6.23
802	NASDAQ	INSE	Tue, Jan 28, 2020	6.42	6.46	6.27	6.30
801	NASDAQ	INSE	Mon, Jan 27, 2020	6.68	6.87	6.42	6.42
800	NASDAQ	INSE	Fri, Jan 24, 2020	6.71	6.86	6.70	6.70
799	NASDAQ	INSE	Thu, Jan 23, 2020	6.71	6.85	6.71	6.79
798	NASDAQ	INSE	Wed, Jan 22, 2020	6.65	6.80	6.65	6.80
797	NASDAQ	INSE	Tue, Jan 21, 2020	6.72	6.84	6.26	6.65
796	NASDAQ	INSE	Fri, Jan 17, 2020	5.85	6.81	5.85	6.70
795	NASDAQ	INSE	Thu, Jan 16, 2020	6.31	6.31	5.83	5.83
794	NASDAQ	INSE	Wed, Jan 15, 2020	6.50	6.50	6.15	6.22
793	NASDAQ	INSE	Tue, Jan 14, 2020	6.53	6.54	6.45	6.46
792	NASDAQ	INSE	Mon, Jan 13, 2020	6.54	6.62	6.19	6.62
791	NASDAQ	INSE	Fri, Jan 10, 2020	6.55	6.58	6.38	6.54
790	NASDAQ	INSE	Thu, Jan 9, 2020	6.80	6.80	6.68	6.71
789	NASDAQ	INSE	Wed, Jan 8, 2020	7.00	7.00	6.80	6.85
788	NASDAQ	INSE	Tue, Jan 7, 2020	6.89	7.26	6.89	7.15
787	NASDAQ	INSE	Mon, Jan 6, 2020	6.70	7.18	6.70	7.12
786	NASDAQ	INSE	Fri, Jan 3, 2020	6.85	7.25	6.85	7.11
785	NASDAQ	INSE	Thu, Jan 2, 2020	6.82	6.89	6.80	6.81
784	NASDAQ	INSE	Tue, Dec 31, 2019	6.77	6.77	6.65	6.75
783	NASDAQ	INSE	Mon, Dec 30, 2019	6.81	6.90	6.74	6.74
782	NASDAQ	INSE	Fri, Dec 27, 2019	6.96	6.96	6.60	6.90
781	NASDAQ	INSE	Thu, Dec 26, 2019	6.81	6.94	6.67	6.94
780	NASDAQ	INSE	Tue, Dec 24, 2019	6.71	6.74	6.71	6.74
779	NASDAQ	INSE	Mon, Dec 23, 2019	6.81	6.81	6.58	6.61
778	NASDAQ	INSE	Fri, Dec 20, 2019	6.83	6.93	6.80	6.81
777	NASDAQ	INSE	Thu, Dec 19, 2019	6.77	6.86	6.09	6.82
776	NASDAQ	INSE	Wed, Dec 18, 2019	6.81	6.81	6.69	6.69
775	NASDAQ	INSE	Tue, Dec 17, 2019	6.95	6.99	6.90	6.90
774	NASDAQ	INSE	Mon, Dec 16, 2019	7.07	7.07	6.70	7.07
773	NASDAQ	INSE	Fri, Dec 13, 2019	6.99	7.07	6.99	7.01
772	NASDAQ	INSE	Thu, Dec 12, 2019	7.08	7.08	6.77	6.96
771	NASDAQ	INSE	Wed, Dec 11, 2019	6.98	7.16	6.98	7.16
770	NASDAQ	INSE	Tue, Dec 10, 2019	7.03	7.04	6.91	7.04
769	NASDAQ	INSE	Mon, Dec 9, 2019	7.23	7.23	6.77	6.93
768	NASDAQ	INSE	Fri, Dec 6, 2019	7.40	7.49	7.08	7.08
767	NASDAQ	INSE	Thu, Dec 5, 2019	7.06	7.21	6.77	7.12
766	NASDAQ	INSE	Wed, Dec 4, 2019	6.49	7.50	6.17	6.93
765	NASDAQ	INSE	Tue, Dec 3, 2019	6.64	6.79	6.36	6.68
764	NASDAQ	INSE	Mon, Dec 2, 2019	6.95	6.99	6.67	6.68
763	NASDAQ	INSE	Fri, Nov 29, 2019	6.99	6.99	6.99	6.99
762	NASDAQ	INSE	Wed, Nov 27, 2019	7.05	7.10	6.96	7.09
761	NASDAQ	INSE	Tue, Nov 26, 2019	7.26	7.26	7.03	7.05
760	NASDAQ	INSE	Mon, Nov 25, 2019	7.10	7.34	7.07	7.33
759	NASDAQ	INSE	Fri, Nov 22, 2019	7.14	7.21	7.10	7.10
758	NASDAQ	INSE	Thu, Nov 21, 2019	7.32	7.60	7.11	7.11
757	NASDAQ	INSE	Wed, Nov 20, 2019	7.27	7.69	7.22	7.40
756	NASDAQ	INSE	Tue, Nov 19, 2019	7.00	7.30	6.96	7.29
755	NASDAQ	INSE	Mon, Nov 18, 2019	7.21	7.25	6.92	6.99
754	NASDAQ	INSE	Fri, Nov 15, 2019	7.37	7.38	7.23	7.23
753	NASDAQ	INSE	Thu, Nov 14, 2019	7.44	7.44	7.28	7.29
752	NASDAQ	INSE	Wed, Nov 13, 2019	7.53	7.53	7.37	7.49
751	NASDAQ	INSE	Tue, Nov 12, 2019	7.56	7.56	7.43	7.48
750	NASDAQ	INSE	Mon, Nov 11, 2019	7.61	7.61	7.43	7.48
749	NASDAQ	INSE	Fri, Nov 8, 2019	7.74	7.75	7.46	7.47
748	NASDAQ	INSE	Thu, Nov 7, 2019	7.57	7.86	7.57	7.77
747	NASDAQ	INSE	Wed, Nov 6, 2019	7.62	7.62	7.45	7.46
746	NASDAQ	INSE	Tue, Nov 5, 2019	7.49	7.62	7.42	7.62
745	NASDAQ	INSE	Mon, Nov 4, 2019	7.60	7.66	7.38	7.38
744	NASDAQ	INSE	Fri, Nov 1, 2019	7.44	7.55	7.31	7.55
743	NASDAQ	INSE	Thu, Oct 31, 2019	7.50	7.65	7.34	7.35
742	NASDAQ	INSE	Wed, Oct 30, 2019	7.46	7.49	7.43	7.49
741	NASDAQ	INSE	Tue, Oct 29, 2019	7.50	7.50	7.23	7.41
740	NASDAQ	INSE	Mon, Oct 28, 2019	7.54	7.54	7.23	7.38
739	NASDAQ	INSE	Fri, Oct 25, 2019	7.37	7.65	7.37	7.60
738	NASDAQ	INSE	Thu, Oct 24, 2019	7.49	7.49	7.26	7.46
737	NASDAQ	INSE	Wed, Oct 23, 2019	7.50	7.55	7.26	7.38
736	NASDAQ	INSE	Tue, Oct 22, 2019	7.79	7.80	7.62	7.76
735	NASDAQ	INSE	Mon, Oct 21, 2019	7.51	7.85	7.51	7.85
734	NASDAQ	INSE	Fri, Oct 18, 2019	7.25	7.51	7.25	7.40
733	NASDAQ	INSE	Thu, Oct 17, 2019	7.13	7.39	7.10	7.34
732	NASDAQ	INSE	Wed, Oct 16, 2019	7.10	7.20	6.89	7.15
731	NASDAQ	INSE	Tue, Oct 15, 2019	7.33	7.33	7.10	7.20
730	NASDAQ	INSE	Mon, Oct 14, 2019	7.04	7.06	6.92	7.06
729	NASDAQ	INSE	Fri, Oct 11, 2019	6.89	7.27	6.72	7.03
728	NASDAQ	INSE	Thu, Oct 10, 2019	6.95	7.03	6.67	6.76
727	NASDAQ	INSE	Wed, Oct 9, 2019	6.92	6.99	6.86	6.86
726	NASDAQ	INSE	Tue, Oct 8, 2019	6.99	7.24	6.89	6.89
725	NASDAQ	INSE	Mon, Oct 7, 2019	7.12	7.12	6.79	7.00
724	NASDAQ	INSE	Fri, Oct 4, 2019	7.22	7.27	7.14	7.19
723	NASDAQ	INSE	Thu, Oct 3, 2019	6.57	6.99	6.57	6.97
722	NASDAQ	INSE	Wed, Oct 2, 2019	6.73	6.88	6.54	6.56
721	NASDAQ	INSE	Tue, Oct 1, 2019	7.17	7.29	6.77	6.82
720	NASDAQ	INSE	Mon, Sep 30, 2019	7.21	7.34	7.17	7.19
719	NASDAQ	INSE	Fri, Sep 27, 2019	7.14	7.40	7.09	7.22
718	NASDAQ	INSE	Thu, Sep 26, 2019	7.15	7.25	7.12	7.18
717	NASDAQ	INSE	Wed, Sep 25, 2019	7.25	7.34	6.99	7.21
716	NASDAQ	INSE	Tue, Sep 24, 2019	7.44	7.55	7.26	7.26
715	NASDAQ	INSE	Mon, Sep 23, 2019	7.37	7.54	7.37	7.43
714	NASDAQ	INSE	Fri, Sep 20, 2019	7.44	7.50	6.65	7.48
713	NASDAQ	INSE	Thu, Sep 19, 2019	7.27	7.56	7.27	7.46
712	NASDAQ	INSE	Wed, Sep 18, 2019	7.54	7.60	7.20	7.56
711	NASDAQ	INSE	Tue, Sep 17, 2019	7.01	7.78	7.01	7.59
710	NASDAQ	INSE	Mon, Sep 16, 2019	7.15	7.60	7.00	7.50
709	NASDAQ	INSE	Fri, Sep 13, 2019	7.51	7.70	7.41	7.46
708	NASDAQ	INSE	Thu, Sep 12, 2019	6.98	7.48	6.98	7.48
707	NASDAQ	INSE	Wed, Sep 11, 2019	7.00	7.20	6.97	7.16
706	NASDAQ	INSE	Tue, Sep 10, 2019	6.89	7.08	6.80	6.92
705	NASDAQ	INSE	Mon, Sep 9, 2019	7.06	7.34	6.99	7.07
704	NASDAQ	INSE	Fri, Sep 6, 2019	6.88	7.15	6.88	7.08
703	NASDAQ	INSE	Thu, Sep 5, 2019	6.37	6.87	6.37	6.85
702	NASDAQ	INSE	Wed, Sep 4, 2019	6.80	6.84	6.64	6.75
701	NASDAQ	INSE	Tue, Sep 3, 2019	6.99	7.15	6.70	6.72
700	NASDAQ	INSE	Fri, Aug 30, 2019	7.32	7.62	6.94	6.99
699	NASDAQ	INSE	Thu, Aug 29, 2019	7.25	7.70	7.25	7.52
698	NASDAQ	INSE	Wed, Aug 28, 2019	6.82	7.36	6.82	7.36
697	NASDAQ	INSE	Tue, Aug 27, 2019	6.91	7.00	6.88	6.96
696	NASDAQ	INSE	Mon, Aug 26, 2019	6.67	6.90	6.67	6.89
695	NASDAQ	INSE	Fri, Aug 23, 2019	6.50	6.78	6.50	6.70
694	NASDAQ	INSE	Thu, Aug 22, 2019	7.16	7.16	6.81	6.82
693	NASDAQ	INSE	Wed, Aug 21, 2019	7.33	7.33	7.04	7.11
692	NASDAQ	INSE	Tue, Aug 20, 2019	7.40	7.42	6.92	7.10
691	NASDAQ	INSE	Mon, Aug 19, 2019	7.25	7.41	6.70	7.40
690	NASDAQ	INSE	Fri, Aug 16, 2019	7.08	7.59	7.08	7.16
689	NASDAQ	INSE	Thu, Aug 15, 2019	7.05	7.22	6.97	7.00
688	NASDAQ	INSE	Wed, Aug 14, 2019	7.62	7.62	6.78	6.96
687	NASDAQ	INSE	Tue, Aug 13, 2019	7.80	7.80	7.51	7.61
686	NASDAQ	INSE	Mon, Aug 12, 2019	5.91	7.60	5.51	7.60
685	NASDAQ	INSE	Fri, Aug 9, 2019	7.40	7.40	6.66	6.66
684	NASDAQ	INSE	Thu, Aug 8, 2019	7.78	7.78	7.35	7.35
683	NASDAQ	INSE	Wed, Aug 7, 2019	7.39	7.47	7.10	7.26
682	NASDAQ	INSE	Tue, Aug 6, 2019	7.25	7.65	7.15	7.23
681	NASDAQ	INSE	Mon, Aug 5, 2019	7.15	7.40	7.15	7.26
680	NASDAQ	INSE	Fri, Aug 2, 2019	8.15	8.17	7.75	7.78
679	NASDAQ	INSE	Thu, Aug 1, 2019	8.34	8.65	8.18	8.25
678	NASDAQ	INSE	Wed, Jul 31, 2019	8.25	8.38	7.98	7.98
677	NASDAQ	INSE	Tue, Jul 30, 2019	7.47	7.83	7.17	7.56
676	NASDAQ	INSE	Mon, Jul 29, 2019	7.60	7.70	7.41	7.41
675	NASDAQ	INSE	Fri, Jul 26, 2019	7.10	7.81	7.10	7.66
674	NASDAQ	INSE	Thu, Jul 25, 2019	7.45	7.48	7.33	7.37
673	NASDAQ	INSE	Wed, Jul 24, 2019	7.55	7.77	7.49	7.53
672	NASDAQ	INSE	Tue, Jul 23, 2019	7.87	7.87	7.53	7.61
671	NASDAQ	INSE	Mon, Jul 22, 2019	7.96	8.28	7.77	7.84
670	NASDAQ	INSE	Fri, Jul 19, 2019	8.57	8.57	7.92	8.13
669	NASDAQ	INSE	Thu, Jul 18, 2019	9.49	9.49	8.13	8.19
668	NASDAQ	INSE	Wed, Jul 17, 2019	8.74	8.74	8.46	8.53
667	NASDAQ	INSE	Tue, Jul 16, 2019	8.52	8.72	8.38	8.49
666	NASDAQ	INSE	Mon, Jul 15, 2019	8.94	8.94	8.50	8.56
665	NASDAQ	INSE	Fri, Jul 12, 2019	8.88	8.95	8.61	8.78
664	NASDAQ	INSE	Thu, Jul 11, 2019	8.95	8.95	8.64	8.75
663	NASDAQ	INSE	Wed, Jul 10, 2019	8.95	9.00	8.70	8.95
662	NASDAQ	INSE	Tue, Jul 9, 2019	9.00	9.00	8.78	8.95
661	NASDAQ	INSE	Mon, Jul 8, 2019	9.00	9.10	8.97	9.00
660	NASDAQ	INSE	Fri, Jul 5, 2019	8.94	9.05	8.83	9.00
659	NASDAQ	INSE	Wed, Jul 3, 2019	8.60	8.93	8.60	8.75
658	NASDAQ	INSE	Tue, Jul 2, 2019	8.86	9.01	8.57	8.99
657	NASDAQ	INSE	Mon, Jul 1, 2019	8.37	8.91	8.28	8.79
656	NASDAQ	INSE	Fri, Jun 28, 2019	8.53	8.53	8.17	8.44
655	NASDAQ	INSE	Thu, Jun 27, 2019	8.51	8.69	8.30	8.42
654	NASDAQ	INSE	Wed, Jun 26, 2019	8.45	8.55	8.14	8.25
653	NASDAQ	INSE	Tue, Jun 25, 2019	8.62	8.80	8.17	8.27
652	NASDAQ	INSE	Mon, Jun 24, 2019	9.07	9.07	8.54	8.54
651	NASDAQ	INSE	Fri, Jun 21, 2019	8.60	9.09	8.54	9.07
650	NASDAQ	INSE	Thu, Jun 20, 2019	9.18	9.18	8.14	8.50
649	NASDAQ	INSE	Wed, Jun 19, 2019	9.00	9.11	8.88	9.04
648	NASDAQ	INSE	Tue, Jun 18, 2019	8.95	9.13	8.87	8.98
647	NASDAQ	INSE	Mon, Jun 17, 2019	8.53	9.00	8.53	8.98
646	NASDAQ	INSE	Fri, Jun 14, 2019	8.57	8.65	8.16	8.65
645	NASDAQ	INSE	Thu, Jun 13, 2019	9.00	9.70	8.07	8.51
644	NASDAQ	INSE	Wed, Jun 12, 2019	7.87	8.89	7.87	8.89
643	NASDAQ	INSE	Tue, Jun 11, 2019	7.90	7.98	7.71	7.81
642	NASDAQ	INSE	Mon, Jun 10, 2019	7.75	7.89	7.54	7.65
641	NASDAQ	INSE	Fri, Jun 7, 2019	7.40	7.81	7.40	7.50
640	NASDAQ	INSE	Thu, Jun 6, 2019	7.50	7.50	7.05	7.30
639	NASDAQ	INSE	Wed, Jun 5, 2019	7.31	7.50	7.21	7.35
638	NASDAQ	INSE	Tue, Jun 4, 2019	7.45	7.93	7.40	7.46
637	NASDAQ	INSE	Mon, Jun 3, 2019	7.27	7.41	7.18	7.41
636	NASDAQ	INSE	Fri, May 31, 2019	7.67	7.93	7.39	7.43
635	NASDAQ	INSE	Thu, May 30, 2019	7.85	7.90	7.57	7.84
634	NASDAQ	INSE	Wed, May 29, 2019	7.79	7.95	7.61	7.62
633	NASDAQ	INSE	Tue, May 28, 2019	7.33	7.86	7.23	7.82
632	NASDAQ	INSE	Fri, May 24, 2019	7.42	7.67	7.40	7.60
631	NASDAQ	INSE	Thu, May 23, 2019	7.20	7.54	7.20	7.43
630	NASDAQ	INSE	Wed, May 22, 2019	7.89	7.89	7.65	7.65
629	NASDAQ	INSE	Tue, May 21, 2019	8.00	8.00	7.80	7.92
628	NASDAQ	INSE	Mon, May 20, 2019	8.00	8.06	7.85	8.00
627	NASDAQ	INSE	Fri, May 17, 2019	7.83	8.02	7.83	7.93
626	NASDAQ	INSE	Thu, May 16, 2019	8.21	8.21	7.55	7.80
625	NASDAQ	INSE	Wed, May 15, 2019	7.35	8.22	7.28	8.11
624	NASDAQ	INSE	Tue, May 14, 2019	7.38	7.59	7.18	7.43
623	NASDAQ	INSE	Mon, May 13, 2019	7.83	7.83	6.97	7.44
622	NASDAQ	INSE	Fri, May 10, 2019	6.54	7.47	6.54	7.27
621	NASDAQ	INSE	Thu, May 9, 2019	7.48	7.70	6.51	7.09
620	NASDAQ	INSE	Wed, May 8, 2019	7.69	7.85	7.64	7.66
619	NASDAQ	INSE	Tue, May 7, 2019	7.89	7.92	7.65	7.65
618	NASDAQ	INSE	Mon, May 6, 2019	7.62	8.09	7.62	7.92
617	NASDAQ	INSE	Fri, May 3, 2019	7.67	8.00	7.67	7.81
616	NASDAQ	INSE	Thu, May 2, 2019	7.77	7.84	7.21	7.47
615	NASDAQ	INSE	Wed, May 1, 2019	7.93	8.14	7.73	7.79
614	NASDAQ	INSE	Tue, Apr 30, 2019	7.50	8.00	7.05	7.87
613	NASDAQ	INSE	Mon, Apr 29, 2019	8.60	8.60	8.07	8.20
612	NASDAQ	INSE	Fri, Apr 26, 2019	8.39	8.70	7.72	8.60
611	NASDAQ	INSE	Thu, Apr 25, 2019	7.86	8.53	7.66	8.37
610	NASDAQ	INSE	Wed, Apr 24, 2019	7.85	7.95	7.72	7.81
609	NASDAQ	INSE	Tue, Apr 23, 2019	7.35	8.00	7.27	8.00
608	NASDAQ	INSE	Mon, Apr 22, 2019	7.12	7.20	6.67	7.20
607	NASDAQ	INSE	Thu, Apr 18, 2019	7.47	7.47	7.12	7.12
606	NASDAQ	INSE	Wed, Apr 17, 2019	7.01	7.10	6.95	7.01
605	NASDAQ	INSE	Tue, Apr 16, 2019	6.97	7.19	6.77	7.00
604	NASDAQ	INSE	Mon, Apr 15, 2019	7.24	7.24	7.08	7.08
603	NASDAQ	INSE	Fri, Apr 12, 2019	7.00	7.00	7.00	7.00
602	NASDAQ	INSE	Thu, Apr 11, 2019	6.87	7.04	6.85	7.01
601	NASDAQ	INSE	Wed, Apr 10, 2019	6.81	7.00	6.81	6.85
600	NASDAQ	INSE	Tue, Apr 9, 2019	6.82	6.84	6.82	6.84
599	NASDAQ	INSE	Mon, Apr 8, 2019	6.84	6.88	6.77	6.84
598	NASDAQ	INSE	Fri, Apr 5, 2019	6.71	6.88	6.71	6.82
597	NASDAQ	INSE	Thu, Apr 4, 2019	6.82	6.82	6.52	6.78
596	NASDAQ	INSE	Wed, Apr 3, 2019	6.41	6.73	6.41	6.57
595	NASDAQ	INSE	Tue, Apr 2, 2019	6.62	6.75	6.57	6.74
594	NASDAQ	INSE	Mon, Apr 1, 2019	6.65	6.75	6.53	6.66
593	NASDAQ	INSE	Fri, Mar 29, 2019	6.53	6.75	6.50	6.67
592	NASDAQ	INSE	Thu, Mar 28, 2019	6.58	6.65	6.54	6.55
591	NASDAQ	INSE	Wed, Mar 27, 2019	6.63	6.66	6.43	6.61
590	NASDAQ	INSE	Tue, Mar 26, 2019	6.57	6.75	6.57	6.62
589	NASDAQ	INSE	Mon, Mar 25, 2019	6.45	6.58	6.41	6.51
588	NASDAQ	INSE	Fri, Mar 22, 2019	6.55	6.58	6.29	6.29
587	NASDAQ	INSE	Thu, Mar 21, 2019	6.73	6.77	6.50	6.53
586	NASDAQ	INSE	Wed, Mar 20, 2019	6.70	6.78	6.70	6.78
585	NASDAQ	INSE	Tue, Mar 19, 2019	6.72	6.75	6.65	6.70
584	NASDAQ	INSE	Mon, Mar 18, 2019	6.85	6.88	6.51	6.75
583	NASDAQ	INSE	Fri, Mar 15, 2019	6.48	7.42	6.28	6.90
582	NASDAQ	INSE	Thu, Mar 14, 2019	6.78	6.78	6.48	6.48
581	NASDAQ	INSE	Wed, Mar 13, 2019	6.89	6.89	6.76	6.85
580	NASDAQ	INSE	Tue, Mar 12, 2019	6.81	7.00	6.81	7.00
579	NASDAQ	INSE	Mon, Mar 11, 2019	6.80	6.87	6.75	6.75
578	NASDAQ	INSE	Fri, Mar 8, 2019	6.62	6.83	6.62	6.78
577	NASDAQ	INSE	Thu, Mar 7, 2019	6.51	6.93	6.51	6.78
576	NASDAQ	INSE	Wed, Mar 6, 2019	6.08	6.84	6.08	6.67
575	NASDAQ	INSE	Tue, Mar 5, 2019	7.09	7.14	6.73	6.89
574	NASDAQ	INSE	Mon, Mar 4, 2019	6.99	7.06	6.38	7.05
573	NASDAQ	INSE	Fri, Mar 1, 2019	7.17	7.17	6.82	6.85
572	NASDAQ	INSE	Thu, Feb 28, 2019	6.80	6.92	6.80	6.82
571	NASDAQ	INSE	Wed, Feb 27, 2019	7.13	7.13	6.60	6.90
570	NASDAQ	INSE	Tue, Feb 26, 2019	6.88	7.04	6.87	6.91
569	NASDAQ	INSE	Mon, Feb 25, 2019	7.00	7.00	6.82	6.90
568	NASDAQ	INSE	Fri, Feb 22, 2019	6.87	7.00	6.83	6.95
567	NASDAQ	INSE	Thu, Feb 21, 2019	6.89	6.91	6.76	6.90
566	NASDAQ	INSE	Wed, Feb 20, 2019	6.90	6.94	6.84	6.84
565	NASDAQ	INSE	Tue, Feb 19, 2019	6.95	6.95	6.65	6.92
564	NASDAQ	INSE	Fri, Feb 15, 2019	6.62	7.01	6.62	6.88
563	NASDAQ	INSE	Thu, Feb 14, 2019	6.78	7.10	6.78	6.87
562	NASDAQ	INSE	Wed, Feb 13, 2019	7.20	7.20	6.73	6.87
561	NASDAQ	INSE	Tue, Feb 12, 2019	6.56	7.25	6.56	7.25
560	NASDAQ	INSE	Mon, Feb 11, 2019	7.45	7.45	6.86	6.90
559	NASDAQ	INSE	Fri, Feb 8, 2019	6.91	7.00	6.70	6.92
558	NASDAQ	INSE	Thu, Feb 7, 2019	7.04	7.11	6.85	6.91
557	NASDAQ	INSE	Wed, Feb 6, 2019	7.05	7.56	6.94	6.98
556	NASDAQ	INSE	Tue, Feb 5, 2019	7.00	7.01	6.87	7.01
555	NASDAQ	INSE	Mon, Feb 4, 2019	6.94	7.00	6.81	6.98
554	NASDAQ	INSE	Fri, Feb 1, 2019	6.76	6.95	6.68	6.79
553	NASDAQ	INSE	Thu, Jan 31, 2019	6.85	6.87	6.75	6.78
552	NASDAQ	INSE	Wed, Jan 30, 2019	6.75	7.00	6.65	6.85
551	NASDAQ	INSE	Tue, Jan 29, 2019	6.68	6.76	6.55	6.75
550	NASDAQ	INSE	Mon, Jan 28, 2019	6.64	6.85	6.30	6.50
549	NASDAQ	INSE	Fri, Jan 25, 2019	7.00	7.10	6.65	6.75
548	NASDAQ	INSE	Thu, Jan 24, 2019	7.21	7.21	6.74	7.10
547	NASDAQ	INSE	Wed, Jan 23, 2019	6.06	6.35	6.02	6.25
546	NASDAQ	INSE	Tue, Jan 22, 2019	5.85	6.22	5.83	5.95
545	NASDAQ	INSE	Fri, Jan 18, 2019	5.82	5.85	5.82	5.83
544	NASDAQ	INSE	Thu, Jan 17, 2019	5.63	5.85	5.63	5.67
543	NASDAQ	INSE	Wed, Jan 16, 2019	5.85	5.85	5.60	5.60
542	NASDAQ	INSE	Tue, Jan 15, 2019	5.44	5.82	5.44	5.81
541	NASDAQ	INSE	Mon, Jan 14, 2019	5.64	5.70	5.51	5.51
540	NASDAQ	INSE	Fri, Jan 11, 2019	5.36	5.63	5.36	5.63
539	NASDAQ	INSE	Thu, Jan 10, 2019	5.43	5.43	5.43	5.43
538	NASDAQ	INSE	Wed, Jan 9, 2019	5.82	5.82	5.46	5.60
537	NASDAQ	INSE	Tue, Jan 8, 2019	5.49	5.65	5.37	5.37
536	NASDAQ	INSE	Mon, Jan 7, 2019	5.68	5.70	5.31	5.31
535	NASDAQ	INSE	Fri, Jan 4, 2019	5.14	5.63	5.14	5.27
534	NASDAQ	INSE	Thu, Jan 3, 2019	0.00	0.00	0.00	4.86
533	NASDAQ	INSE	Wed, Jan 2, 2019	4.86	4.86	4.86	4.86
532	NASDAQ	INSE	Mon, Dec 31, 2018	4.80	4.86	4.80	4.80
531	NASDAQ	INSE	Fri, Dec 28, 2018	4.80	4.86	4.74	4.80
530	NASDAQ	INSE	Thu, Dec 27, 2018	4.88	4.88	4.75	4.79
529	NASDAQ	INSE	Wed, Dec 26, 2018	4.67	4.67	4.56	4.56
528	NASDAQ	INSE	Mon, Dec 24, 2018	4.78	4.91	4.77	4.87
527	NASDAQ	INSE	Fri, Dec 21, 2018	5.05	5.05	4.96	5.00
526	NASDAQ	INSE	Thu, Dec 20, 2018	5.00	5.02	4.95	5.00
525	NASDAQ	INSE	Wed, Dec 19, 2018	5.00	5.02	4.95	5.00
524	NASDAQ	INSE	Tue, Dec 18, 2018	4.72	5.05	4.72	5.00
523	NASDAQ	INSE	Mon, Dec 17, 2018	5.14	5.14	4.56	4.71
522	NASDAQ	INSE	Fri, Dec 14, 2018	5.22	5.22	5.03	5.03
521	NASDAQ	INSE	Thu, Dec 13, 2018	5.25	5.25	5.22	5.22
520	NASDAQ	INSE	Wed, Dec 12, 2018	5.20	5.39	5.19	5.39
519	NASDAQ	INSE	Tue, Dec 11, 2018	5.25	5.25	5.15	5.15
518	NASDAQ	INSE	Mon, Dec 10, 2018	3.86	5.23	3.86	5.20
517	NASDAQ	INSE	Fri, Dec 7, 2018	4.77	5.38	4.77	5.33
516	NASDAQ	INSE	Thu, Dec 6, 2018	4.78	5.78	4.78	5.00
515	NASDAQ	INSE	Tue, Dec 4, 2018	5.00	5.00	4.70	4.80
514	NASDAQ	INSE	Mon, Dec 3, 2018	5.79	5.79	4.96	5.07
513	NASDAQ	INSE	Fri, Nov 30, 2018	5.58	5.67	5.24	5.40
512	NASDAQ	INSE	Thu, Nov 29, 2018	6.00	6.18	5.41	5.58
511	NASDAQ	INSE	Wed, Nov 28, 2018	5.77	6.00	5.75	5.76
510	NASDAQ	INSE	Tue, Nov 27, 2018	6.24	6.27	5.95	6.07
509	NASDAQ	INSE	Mon, Nov 26, 2018	6.24	6.27	6.20	6.23
508	NASDAQ	INSE	Fri, Nov 23, 2018	6.04	6.30	6.01	6.30
507	NASDAQ	INSE	Wed, Nov 21, 2018	5.91	6.23	5.91	6.20
506	NASDAQ	INSE	Tue, Nov 20, 2018	6.20	6.33	6.20	6.26
505	NASDAQ	INSE	Mon, Nov 19, 2018	6.23	6.32	6.20	6.27
504	NASDAQ	INSE	Fri, Nov 16, 2018	6.31	6.52	6.20	6.20
503	NASDAQ	INSE	Thu, Nov 15, 2018	6.40	6.56	6.32	6.56
502	NASDAQ	INSE	Wed, Nov 14, 2018	0.00	0.00	0.00	6.41
501	NASDAQ	INSE	Tue, Nov 13, 2018	6.74	6.74	6.40	6.41
500	NASDAQ	INSE	Mon, Nov 12, 2018	6.66	6.73	6.60	6.60
499	NASDAQ	INSE	Fri, Nov 9, 2018	6.82	6.82	6.65	6.65
498	NASDAQ	INSE	Thu, Nov 8, 2018	6.52	6.56	6.50	6.51
497	NASDAQ	INSE	Wed, Nov 7, 2018	6.75	6.75	6.58	6.71
496	NASDAQ	INSE	Tue, Nov 6, 2018	6.34	6.80	6.34	6.67
495	NASDAQ	INSE	Mon, Nov 5, 2018	6.34	6.91	6.34	6.40
494	NASDAQ	INSE	Fri, Nov 2, 2018	6.28	6.73	6.28	6.29
493	NASDAQ	INSE	Thu, Nov 1, 2018	6.73	7.05	6.25	6.25
492	NASDAQ	INSE	Wed, Oct 31, 2018	6.25	6.42	6.25	6.36
491	NASDAQ	INSE	Tue, Oct 30, 2018	6.40	6.49	6.27	6.27
490	NASDAQ	INSE	Mon, Oct 29, 2018	6.95	6.95	6.50	6.51
489	NASDAQ	INSE	Fri, Oct 26, 2018	8.00	8.00	6.42	6.99
488	NASDAQ	INSE	Thu, Oct 25, 2018	6.91	7.51	6.75	7.32
487	NASDAQ	INSE	Wed, Oct 24, 2018	6.87	7.28	6.87	6.88
486	NASDAQ	INSE	Tue, Oct 23, 2018	7.65	7.65	6.73	7.18
485	NASDAQ	INSE	Mon, Oct 22, 2018	7.49	7.69	7.48	7.60
484	NASDAQ	INSE	Fri, Oct 19, 2018	7.65	7.87	7.35	7.49
483	NASDAQ	INSE	Thu, Oct 18, 2018	7.87	7.87	7.36	7.66
482	NASDAQ	INSE	Wed, Oct 17, 2018	7.96	8.00	7.65	8.00
481	NASDAQ	INSE	Tue, Oct 16, 2018	8.03	8.11	7.74	8.00
480	NASDAQ	INSE	Mon, Oct 15, 2018	8.15	8.15	7.71	8.15
479	NASDAQ	INSE	Fri, Oct 12, 2018	7.68	8.04	7.63	8.04
478	NASDAQ	INSE	Thu, Oct 11, 2018	7.51	7.85	7.40	7.59
477	NASDAQ	INSE	Wed, Oct 10, 2018	7.04	7.57	7.04	7.33
476	NASDAQ	INSE	Tue, Oct 9, 2018	7.01	7.08	6.82	7.08
475	NASDAQ	INSE	Mon, Oct 8, 2018	6.90	7.10	6.80	6.96
474	NASDAQ	INSE	Fri, Oct 5, 2018	6.84	6.92	6.70	6.80
473	NASDAQ	INSE	Thu, Oct 4, 2018	6.70	6.99	6.60	6.80
472	NASDAQ	INSE	Wed, Oct 3, 2018	6.92	6.92	6.75	6.75
471	NASDAQ	INSE	Tue, Oct 2, 2018	6.65	6.65	6.50	6.64
470	NASDAQ	INSE	Mon, Oct 1, 2018	6.45	7.19	6.45	6.79
469	NASDAQ	INSE	Fri, Sep 28, 2018	6.35	6.40	6.10	6.10
468	NASDAQ	INSE	Thu, Sep 27, 2018	6.35	6.35	6.35	6.35
467	NASDAQ	INSE	Wed, Sep 26, 2018	6.30	6.50	6.30	6.35
466	NASDAQ	INSE	Tue, Sep 25, 2018	7.45	7.45	6.30	6.30
465	NASDAQ	INSE	Mon, Sep 24, 2018	6.40	6.90	6.40	6.60
464	NASDAQ	INSE	Fri, Sep 21, 2018	6.35	6.50	6.30	6.45
463	NASDAQ	INSE	Thu, Sep 20, 2018	6.35	6.35	6.35	6.35
462	NASDAQ	INSE	Wed, Sep 19, 2018	6.35	6.41	6.30	6.30
461	NASDAQ	INSE	Tue, Sep 18, 2018	6.30	6.40	6.30	6.30
460	NASDAQ	INSE	Mon, Sep 17, 2018	6.35	6.40	6.30	6.30
459	NASDAQ	INSE	Fri, Sep 14, 2018	6.40	6.45	6.40	6.40
458	NASDAQ	INSE	Thu, Sep 13, 2018	6.05	6.40	6.05	6.30
457	NASDAQ	INSE	Wed, Sep 12, 2018	6.35	6.40	6.25	6.30
456	NASDAQ	INSE	Tue, Sep 11, 2018	6.45	6.65	6.35	6.45
455	NASDAQ	INSE	Mon, Sep 10, 2018	6.60	6.60	6.30	6.40
454	NASDAQ	INSE	Fri, Sep 7, 2018	6.85	6.85	6.50	6.60
453	NASDAQ	INSE	Thu, Sep 6, 2018	7.00	7.10	6.90	6.90
452	NASDAQ	INSE	Wed, Sep 5, 2018	6.85	7.05	6.85	6.98
451	NASDAQ	INSE	Tue, Sep 4, 2018	7.08	7.10	6.85	6.95
450	NASDAQ	INSE	Fri, Aug 31, 2018	7.10	7.15	6.96	7.10
449	NASDAQ	INSE	Thu, Aug 30, 2018	6.95	7.15	6.95	7.05
448	NASDAQ	INSE	Wed, Aug 29, 2018	7.35	7.40	7.00	7.05
447	NASDAQ	INSE	Tue, Aug 28, 2018	7.00	7.45	7.00	7.05
446	NASDAQ	INSE	Mon, Aug 27, 2018	7.55	7.55	7.05	7.05
445	NASDAQ	INSE	Fri, Aug 24, 2018	7.95	7.95	7.10	7.10
444	NASDAQ	INSE	Thu, Aug 23, 2018	7.15	7.46	7.10	7.15
443	NASDAQ	INSE	Wed, Aug 22, 2018	7.15	7.40	7.15	7.25
442	NASDAQ	INSE	Tue, Aug 21, 2018	7.05	7.20	7.05	7.10
441	NASDAQ	INSE	Mon, Aug 20, 2018	7.15	7.15	7.00	7.10
440	NASDAQ	INSE	Fri, Aug 17, 2018	7.15	7.25	6.90	7.00
439	NASDAQ	INSE	Thu, Aug 16, 2018	7.07	7.25	7.07	7.25
438	NASDAQ	INSE	Wed, Aug 15, 2018	7.01	7.30	7.00	7.30
437	NASDAQ	INSE	Tue, Aug 14, 2018	6.35	7.60	6.35	7.08
436	NASDAQ	INSE	Mon, Aug 13, 2018	7.65	7.95	7.12	7.95
435	NASDAQ	INSE	Fri, Aug 10, 2018	7.50	7.65	7.45	7.60
434	NASDAQ	INSE	Thu, Aug 9, 2018	7.30	7.55	7.10	7.35
433	NASDAQ	INSE	Wed, Aug 8, 2018	7.20	7.20	7.00	7.10
432	NASDAQ	INSE	Tue, Aug 7, 2018	7.35	7.35	7.10	7.20
431	NASDAQ	INSE	Mon, Aug 6, 2018	7.00	7.50	6.90	7.25
430	NASDAQ	INSE	Fri, Aug 3, 2018	6.65	7.05	6.60	6.90
429	NASDAQ	INSE	Thu, Aug 2, 2018	6.75	6.90	6.70	6.85
428	NASDAQ	INSE	Wed, Aug 1, 2018	6.80	6.80	6.55	6.80
427	NASDAQ	INSE	Tue, Jul 31, 2018	6.70	6.75	6.20	6.70
426	NASDAQ	INSE	Mon, Jul 30, 2018	6.65	7.00	6.55	6.75
425	NASDAQ	INSE	Fri, Jul 27, 2018	6.65	6.85	6.55	6.65
424	NASDAQ	INSE	Thu, Jul 26, 2018	6.65	7.00	6.60	6.70
423	NASDAQ	INSE	Wed, Jul 25, 2018	6.55	6.70	6.35	6.60
422	NASDAQ	INSE	Tue, Jul 24, 2018	6.45	6.60	6.15	6.50
421	NASDAQ	INSE	Mon, Jul 23, 2018	6.31	6.50	6.25	6.40
420	NASDAQ	INSE	Fri, Jul 20, 2018	6.30	6.40	5.41	6.40
419	NASDAQ	INSE	Thu, Jul 19, 2018	6.10	6.40	6.05	6.25
418	NASDAQ	INSE	Wed, Jul 18, 2018	6.20	6.30	6.10	6.10
417	NASDAQ	INSE	Tue, Jul 17, 2018	6.25	6.35	6.20	6.25
416	NASDAQ	INSE	Mon, Jul 16, 2018	6.15	6.30	6.15	6.20
415	NASDAQ	INSE	Fri, Jul 13, 2018	6.15	6.25	6.10	6.20
414	NASDAQ	INSE	Thu, Jul 12, 2018	6.05	6.25	6.00	6.15
413	NASDAQ	INSE	Wed, Jul 11, 2018	6.10	6.20	6.00	6.10
412	NASDAQ	INSE	Tue, Jul 10, 2018	5.80	6.35	5.80	6.05
411	NASDAQ	INSE	Mon, Jul 9, 2018	6.25	6.25	5.65	5.85
410	NASDAQ	INSE	Fri, Jul 6, 2018	6.45	6.65	5.95	6.05
409	NASDAQ	INSE	Thu, Jul 5, 2018	6.85	6.85	6.60	6.60
408	NASDAQ	INSE	Tue, Jul 3, 2018	6.55	6.87	6.55	6.75
407	NASDAQ	INSE	Mon, Jul 2, 2018	6.25	6.30	6.15	6.30
406	NASDAQ	INSE	Fri, Jun 29, 2018	6.25	6.25	6.15	6.25
405	NASDAQ	INSE	Thu, Jun 28, 2018	6.15	6.25	6.15	6.20
404	NASDAQ	INSE	Wed, Jun 27, 2018	6.45	6.50	6.10	6.10
403	NASDAQ	INSE	Tue, Jun 26, 2018	6.25	6.55	6.15	6.45
402	NASDAQ	INSE	Mon, Jun 25, 2018	6.61	6.75	6.15	6.25
401	NASDAQ	INSE	Fri, Jun 22, 2018	6.40	6.60	6.38	6.50
400	NASDAQ	INSE	Thu, Jun 21, 2018	6.05	6.50	6.00	6.40
399	NASDAQ	INSE	Wed, Jun 20, 2018	6.10	6.18	5.91	6.10
398	NASDAQ	INSE	Tue, Jun 19, 2018	5.80	6.15	5.80	6.05
397	NASDAQ	INSE	Mon, Jun 18, 2018	6.00	6.00	5.58	5.65
396	NASDAQ	INSE	Fri, Jun 15, 2018	5.60	5.90	5.60	5.90
395	NASDAQ	INSE	Thu, Jun 14, 2018	5.85	5.95	5.60	5.65
394	NASDAQ	INSE	Wed, Jun 13, 2018	5.90	5.90	5.75	5.80
393	NASDAQ	INSE	Tue, Jun 12, 2018	5.70	6.00	5.60	5.90
392	NASDAQ	INSE	Mon, Jun 11, 2018	5.75	5.75	5.60	5.75
391	NASDAQ	INSE	Fri, Jun 8, 2018	5.70	5.85	5.65	5.70
390	NASDAQ	INSE	Thu, Jun 7, 2018	5.85	5.85	5.60	5.65
389	NASDAQ	INSE	Wed, Jun 6, 2018	5.95	6.00	5.80	5.80
388	NASDAQ	INSE	Tue, Jun 5, 2018	5.90	6.05	5.88	5.95
387	NASDAQ	INSE	Mon, Jun 4, 2018	6.70	6.70	5.80	5.95
386	NASDAQ	INSE	Fri, Jun 1, 2018	6.55	6.70	6.50	6.60
385	NASDAQ	INSE	Thu, May 31, 2018	6.70	6.73	6.55	6.55
384	NASDAQ	INSE	Wed, May 30, 2018	6.70	6.70	6.45	6.65
383	NASDAQ	INSE	Tue, May 29, 2018	6.65	6.95	6.65	6.70
382	NASDAQ	INSE	Fri, May 25, 2018	6.50	6.75	6.50	6.65
381	NASDAQ	INSE	Thu, May 24, 2018	6.65	6.65	6.45	6.55
380	NASDAQ	INSE	Wed, May 23, 2018	6.25	6.55	6.15	6.55
379	NASDAQ	INSE	Tue, May 22, 2018	6.40	6.60	6.25	6.25
378	NASDAQ	INSE	Mon, May 21, 2018	6.05	6.55	5.95	6.45
377	NASDAQ	INSE	Fri, May 18, 2018	5.50	5.95	5.50	5.90
376	NASDAQ	INSE	Thu, May 17, 2018	6.20	6.25	5.25	5.50
375	NASDAQ	INSE	Wed, May 16, 2018	6.65	6.75	6.45	6.50
374	NASDAQ	INSE	Tue, May 15, 2018	6.60	6.85	6.50	6.70
373	NASDAQ	INSE	Mon, May 14, 2018	6.35	6.50	6.05	6.35
372	NASDAQ	INSE	Fri, May 11, 2018	6.20	6.35	6.20	6.30
371	NASDAQ	INSE	Thu, May 10, 2018	5.60	6.40	5.50	6.35
370	NASDAQ	INSE	Wed, May 9, 2018	5.25	6.35	5.25	5.60
369	NASDAQ	INSE	Tue, May 8, 2018	5.33	5.35	5.15	5.20
368	NASDAQ	INSE	Mon, May 7, 2018	5.00	5.30	5.00	5.25
367	NASDAQ	INSE	Fri, May 4, 2018	4.85	5.05	4.85	5.00
366	NASDAQ	INSE	Thu, May 3, 2018	4.95	5.00	4.75	4.85
365	NASDAQ	INSE	Wed, May 2, 2018	4.95	5.05	4.90	4.95
364	NASDAQ	INSE	Tue, May 1, 2018	4.85	5.00	4.78	4.95
363	NASDAQ	INSE	Mon, Apr 30, 2018	4.90	5.00	4.85	5.00
362	NASDAQ	INSE	Fri, Apr 27, 2018	4.85	5.00	4.85	4.90
361	NASDAQ	INSE	Thu, Apr 26, 2018	4.80	4.85	4.75	4.80
360	NASDAQ	INSE	Wed, Apr 25, 2018	4.78	4.87	4.70	4.75
359	NASDAQ	INSE	Tue, Apr 24, 2018	5.15	5.15	4.40	4.85
358	NASDAQ	INSE	Mon, Apr 23, 2018	5.35	5.35	5.25	5.25
357	NASDAQ	INSE	Fri, Apr 20, 2018	5.35	5.51	5.25	5.40
356	NASDAQ	INSE	Thu, Apr 19, 2018	5.40	5.45	5.35	5.40
355	NASDAQ	INSE	Wed, Apr 18, 2018	5.45	5.45	5.22	5.40
354	NASDAQ	INSE	Tue, Apr 17, 2018	5.30	5.45	5.28	5.40
353	NASDAQ	INSE	Mon, Apr 16, 2018	5.30	5.50	5.30	5.45
352	NASDAQ	INSE	Fri, Apr 13, 2018	5.50	5.50	5.34	5.45
351	NASDAQ	INSE	Thu, Apr 12, 2018	5.55	5.60	5.40	5.45
350	NASDAQ	INSE	Wed, Apr 11, 2018	5.75	5.75	5.40	5.55
349	NASDAQ	INSE	Tue, Apr 10, 2018	5.80	5.95	5.75	5.80
348	NASDAQ	INSE	Mon, Apr 9, 2018	5.50	6.15	5.45	5.90
347	NASDAQ	INSE	Fri, Apr 6, 2018	5.80	5.80	5.38	5.50
346	NASDAQ	INSE	Thu, Apr 5, 2018	5.50	5.50	5.33	5.50
345	NASDAQ	INSE	Wed, Apr 4, 2018	5.50	5.60	5.40	5.45
344	NASDAQ	INSE	Tue, Apr 3, 2018	5.30	5.35	5.15	5.35
343	NASDAQ	INSE	Mon, Apr 2, 2018	5.50	5.50	5.25	5.30
342	NASDAQ	INSE	Thu, Mar 29, 2018	5.30	5.50	5.25	5.50
341	NASDAQ	INSE	Wed, Mar 28, 2018	5.45	5.85	5.25	5.50
340	NASDAQ	INSE	Tue, Mar 27, 2018	5.50	6.00	5.45	5.50
339	NASDAQ	INSE	Mon, Mar 26, 2018	5.80	5.90	5.40	5.70
338	NASDAQ	INSE	Fri, Mar 23, 2018	5.90	5.95	5.75	5.75
337	NASDAQ	INSE	Thu, Mar 22, 2018	5.85	5.88	5.80	5.85
336	NASDAQ	INSE	Wed, Mar 21, 2018	5.95	5.95	5.80	5.88
335	NASDAQ	INSE	Tue, Mar 20, 2018	6.15	6.20	5.90	6.00
334	NASDAQ	INSE	Mon, Mar 19, 2018	5.85	6.20	5.80	6.05
333	NASDAQ	INSE	Fri, Mar 16, 2018	5.50	6.00	5.45	5.55
332	NASDAQ	INSE	Thu, Mar 15, 2018	5.55	5.63	5.50	5.55
331	NASDAQ	INSE	Wed, Mar 14, 2018	5.70	5.70	5.41	5.60
330	NASDAQ	INSE	Tue, Mar 13, 2018	6.00	6.00	5.75	5.75
329	NASDAQ	INSE	Mon, Mar 12, 2018	5.80	5.95	5.77	5.95
328	NASDAQ	INSE	Fri, Mar 9, 2018	5.80	5.90	5.65	5.85
327	NASDAQ	INSE	Thu, Mar 8, 2018	5.90	5.95	5.80	5.90
326	NASDAQ	INSE	Wed, Mar 7, 2018	5.85	6.15	5.80	5.90
325	NASDAQ	INSE	Tue, Mar 6, 2018	5.75	6.30	5.75	5.85
324	NASDAQ	INSE	Mon, Mar 5, 2018	5.80	5.95	5.50	5.75
323	NASDAQ	INSE	Fri, Mar 2, 2018	5.40	5.70	5.20	5.30
322	NASDAQ	INSE	Thu, Mar 1, 2018	5.50	5.70	5.15	5.50
321	NASDAQ	INSE	Wed, Feb 28, 2018	5.60	5.60	5.30	5.40
320	NASDAQ	INSE	Tue, Feb 27, 2018	5.75	5.75	5.55	5.60
319	NASDAQ	INSE	Mon, Feb 26, 2018	5.50	5.85	5.45	5.75
318	NASDAQ	INSE	Fri, Feb 23, 2018	5.65	5.65	5.40	5.45
317	NASDAQ	INSE	Thu, Feb 22, 2018	5.55	5.65	5.50	5.65
316	NASDAQ	INSE	Wed, Feb 21, 2018	5.60	5.68	5.55	5.55
315	NASDAQ	INSE	Tue, Feb 20, 2018	5.48	5.65	5.45	5.55
314	NASDAQ	INSE	Fri, Feb 16, 2018	5.60	5.65	5.40	5.55
313	NASDAQ	INSE	Thu, Feb 15, 2018	6.20	6.25	5.50	5.55
312	NASDAQ	INSE	Wed, Feb 14, 2018	6.40	6.50	6.15	6.20
311	NASDAQ	INSE	Tue, Feb 13, 2018	5.80	6.65	5.80	6.50
310	NASDAQ	INSE	Mon, Feb 12, 2018	5.45	5.85	5.45	5.75
309	NASDAQ	INSE	Fri, Feb 9, 2018	5.65	5.70	5.40	5.45
308	NASDAQ	INSE	Thu, Feb 8, 2018	5.35	5.70	5.35	5.60
307	NASDAQ	INSE	Wed, Feb 7, 2018	5.85	5.85	5.45	5.60
306	NASDAQ	INSE	Tue, Feb 6, 2018	5.85	6.00	5.70	5.75
305	NASDAQ	INSE	Mon, Feb 5, 2018	5.70	6.25	5.70	6.05
304	NASDAQ	INSE	Fri, Feb 2, 2018	6.55	6.55	5.70	5.75
303	NASDAQ	INSE	Thu, Feb 1, 2018	6.25	6.60	6.25	6.55
302	NASDAQ	INSE	Wed, Jan 31, 2018	6.50	6.85	6.50	6.60
301	NASDAQ	INSE	Tue, Jan 30, 2018	6.60	6.60	6.40	6.50
300	NASDAQ	INSE	Mon, Jan 29, 2018	5.90	6.70	5.90	6.60
299	NASDAQ	INSE	Fri, Jan 26, 2018	6.20	6.25	5.80	6.00
298	NASDAQ	INSE	Thu, Jan 25, 2018	6.40	6.56	6.15	6.20
297	NASDAQ	INSE	Wed, Jan 24, 2018	7.40	7.55	6.00	6.50
296	NASDAQ	INSE	Tue, Jan 23, 2018	7.75	7.87	7.61	7.65
295	NASDAQ	INSE	Mon, Jan 22, 2018	7.75	8.00	7.75	7.85
294	NASDAQ	INSE	Fri, Jan 19, 2018	7.95	8.00	7.70	7.95
293	NASDAQ	INSE	Thu, Jan 18, 2018	7.75	8.35	7.70	7.70
292	NASDAQ	INSE	Wed, Jan 17, 2018	8.75	8.75	7.30	7.95
291	NASDAQ	INSE	Tue, Jan 16, 2018	8.95	8.95	8.25	8.55
290	NASDAQ	INSE	Fri, Jan 12, 2018	9.95	10.00	9.25	9.30
289	NASDAQ	INSE	Thu, Jan 11, 2018	9.05	9.25	9.05	9.15
288	NASDAQ	INSE	Wed, Jan 10, 2018	9.10	9.15	9.10	9.15
287	NASDAQ	INSE	Tue, Jan 9, 2018	9.40	9.40	9.20	9.25
286	NASDAQ	INSE	Mon, Jan 8, 2018	9.50	9.55	9.50	9.55
285	NASDAQ	INSE	Fri, Jan 5, 2018	9.60	9.65	9.50	9.55
284	NASDAQ	INSE	Thu, Jan 4, 2018	9.70	9.73	9.65	9.65
283	NASDAQ	INSE	Wed, Jan 3, 2018	9.75	9.80	9.75	9.78
282	NASDAQ	INSE	Tue, Jan 2, 2018	9.90	10.00	9.70	9.70
281	NASDAQ	INSE	Fri, Dec 29, 2017	9.95	9.95	9.75	9.80
280	NASDAQ	INSE	Thu, Dec 28, 2017	9.95	9.95	9.73	9.75
279	NASDAQ	INSE	Wed, Dec 27, 2017	10.30	10.40	9.90	10.00
278	NASDAQ	INSE	Tue, Dec 26, 2017	9.75	10.00	9.75	9.90
277	NASDAQ	INSE	Fri, Dec 22, 2017	10.00	10.00	9.85	9.90
276	NASDAQ	INSE	Thu, Dec 21, 2017	10.80	11.03	9.90	10.00
275	NASDAQ	INSE	Wed, Dec 20, 2017	11.30	12.15	10.75	10.80
274	NASDAQ	INSE	Tue, Dec 19, 2017	10.40	10.65	10.15	10.50
273	NASDAQ	INSE	Mon, Dec 18, 2017	9.45	10.50	9.45	10.25
272	NASDAQ	INSE	Fri, Dec 15, 2017	9.10	9.40	9.00	9.40
271	NASDAQ	INSE	Thu, Dec 14, 2017	9.97	9.98	9.00	9.15
270	NASDAQ	INSE	Wed, Dec 13, 2017	9.00	9.75	8.98	9.70
269	NASDAQ	INSE	Tue, Dec 12, 2017	9.00	9.00	8.85	8.95
268	NASDAQ	INSE	Mon, Dec 11, 2017	9.05	9.05	8.90	8.90
267	NASDAQ	INSE	Fri, Dec 8, 2017	9.00	9.15	8.90	8.95
266	NASDAQ	INSE	Thu, Dec 7, 2017	9.00	9.00	8.90	8.90
265	NASDAQ	INSE	Wed, Dec 6, 2017	8.80	8.90	8.80	8.85
264	NASDAQ	INSE	Tue, Dec 5, 2017	9.00	9.05	8.70	8.70
263	NASDAQ	INSE	Mon, Dec 4, 2017	9.65	9.95	8.70	9.00
262	NASDAQ	INSE	Fri, Dec 1, 2017	9.10	9.60	9.10	9.50
261	NASDAQ	INSE	Thu, Nov 30, 2017	9.45	9.80	8.70	9.20
260	NASDAQ	INSE	Wed, Nov 29, 2017	11.60	11.60	9.30	9.65
259	NASDAQ	INSE	Tue, Nov 28, 2017	10.40	10.40	9.85	9.95
258	NASDAQ	INSE	Mon, Nov 27, 2017	9.55	9.80	9.55	9.75
257	NASDAQ	INSE	Fri, Nov 24, 2017	9.55	9.65	9.40	9.45
256	NASDAQ	INSE	Wed, Nov 22, 2017	9.75	9.80	9.75	9.75
255	NASDAQ	INSE	Tue, Nov 21, 2017	9.95	10.00	9.50	9.75
254	NASDAQ	INSE	Mon, Nov 20, 2017	10.00	10.00	9.95	10.00
253	NASDAQ	INSE	Fri, Nov 17, 2017	9.80	9.95	9.80	9.95
252	NASDAQ	INSE	Thu, Nov 16, 2017	10.00	10.10	9.90	9.95
251	NASDAQ	INSE	Wed, Nov 15, 2017	10.10	10.20	10.10	10.10
250	NASDAQ	INSE	Tue, Nov 14, 2017	10.10	10.50	9.85	9.95
249	NASDAQ	INSE	Mon, Nov 13, 2017	9.95	10.05	9.75	10.00
248	NASDAQ	INSE	Fri, Nov 10, 2017	9.95	10.50	9.85	10.10
247	NASDAQ	INSE	Thu, Nov 9, 2017	10.30	10.30	9.70	10.10
246	NASDAQ	INSE	Wed, Nov 8, 2017	10.80	10.95	10.30	10.40
245	NASDAQ	INSE	Tue, Nov 7, 2017	11.60	11.60	10.35	10.90
244	NASDAQ	INSE	Mon, Nov 6, 2017	11.20	11.50	11.20	11.50
243	NASDAQ	INSE	Fri, Nov 3, 2017	11.25	11.40	11.15	11.20
242	NASDAQ	INSE	Thu, Nov 2, 2017	11.30	11.50	10.95	11.20
241	NASDAQ	INSE	Wed, Nov 1, 2017	11.45	11.50	11.25	11.30
240	NASDAQ	INSE	Tue, Oct 31, 2017	11.25	11.68	11.10	11.45
239	NASDAQ	INSE	Mon, Oct 30, 2017	11.20	11.40	10.75	11.20
238	NASDAQ	INSE	Fri, Oct 27, 2017	11.20	11.45	11.15	11.15
237	NASDAQ	INSE	Thu, Oct 26, 2017	11.35	11.35	11.15	11.25
236	NASDAQ	INSE	Wed, Oct 25, 2017	11.55	11.75	11.25	11.50
235	NASDAQ	INSE	Tue, Oct 24, 2017	12.05	12.23	11.45	11.50
234	NASDAQ	INSE	Mon, Oct 23, 2017	13.05	13.05	12.00	12.00
233	NASDAQ	INSE	Fri, Oct 20, 2017	13.15	13.30	12.75	13.10
232	NASDAQ	INSE	Thu, Oct 19, 2017	13.05	13.35	13.00	13.15
231	NASDAQ	INSE	Wed, Oct 18, 2017	12.65	12.95	12.65	12.75
230	NASDAQ	INSE	Tue, Oct 17, 2017	13.50	13.55	12.45	12.60
229	NASDAQ	INSE	Mon, Oct 16, 2017	13.25	13.25	12.95	13.20
228	NASDAQ	INSE	Fri, Oct 13, 2017	13.00	13.35	13.00	13.20
227	NASDAQ	INSE	Thu, Oct 12, 2017	12.55	12.85	12.40	12.70
226	NASDAQ	INSE	Wed, Oct 11, 2017	12.55	12.70	12.25	12.45
225	NASDAQ	INSE	Tue, Oct 10, 2017	12.80	12.90	12.35	12.45
224	NASDAQ	INSE	Mon, Oct 9, 2017	13.25	13.25	12.60	12.65
223	NASDAQ	INSE	Fri, Oct 6, 2017	12.80	13.05	12.55	12.80
222	NASDAQ	INSE	Thu, Oct 5, 2017	13.05	13.25	12.75	13.10
221	NASDAQ	INSE	Wed, Oct 4, 2017	13.15	13.20	12.95	13.00
220	NASDAQ	INSE	Tue, Oct 3, 2017	13.15	13.30	12.50	13.00
219	NASDAQ	INSE	Mon, Oct 2, 2017	13.35	14.00	13.15	13.20
218	NASDAQ	INSE	Fri, Sep 29, 2017	13.30	13.55	13.20	13.25
217	NASDAQ	INSE	Thu, Sep 28, 2017	13.15	13.45	12.70	13.35
216	NASDAQ	INSE	Wed, Sep 27, 2017	13.50	13.50	13.05	13.45
215	NASDAQ	INSE	Tue, Sep 26, 2017	13.35	13.50	13.25	13.40
214	NASDAQ	INSE	Mon, Sep 25, 2017	13.60	13.60	13.25	13.40
213	NASDAQ	INSE	Fri, Sep 22, 2017	13.35	13.90	13.35	13.60
212	NASDAQ	INSE	Thu, Sep 21, 2017	13.35	13.40	13.20	13.30
211	NASDAQ	INSE	Wed, Sep 20, 2017	13.60	13.60	13.15	13.25
210	NASDAQ	INSE	Tue, Sep 19, 2017	13.56	13.63	13.20	13.60
209	NASDAQ	INSE	Mon, Sep 18, 2017	13.05	13.65	13.05	13.40
208	NASDAQ	INSE	Fri, Sep 15, 2017	13.05	13.30	12.85	13.15
207	NASDAQ	INSE	Thu, Sep 14, 2017	12.75	13.05	12.60	13.00
206	NASDAQ	INSE	Wed, Sep 13, 2017	12.50	12.60	12.45	12.60
205	NASDAQ	INSE	Tue, Sep 12, 2017	12.69	12.70	12.40	12.45
204	NASDAQ	INSE	Mon, Sep 11, 2017	12.20	12.70	12.20	12.65
203	NASDAQ	INSE	Fri, Sep 8, 2017	11.95	12.55	11.95	12.20
202	NASDAQ	INSE	Thu, Sep 7, 2017	12.35	12.35	11.60	12.05
201	NASDAQ	INSE	Wed, Sep 6, 2017	12.20	12.70	12.20	12.35
200	NASDAQ	INSE	Tue, Sep 5, 2017	12.00	12.50	11.80	12.00
199	NASDAQ	INSE	Fri, Sep 1, 2017	11.30	11.95	11.15	11.75
198	NASDAQ	INSE	Thu, Aug 31, 2017	11.25	11.45	10.95	11.10
197	NASDAQ	INSE	Wed, Aug 30, 2017	10.65	10.95	10.65	10.85
196	NASDAQ	INSE	Tue, Aug 29, 2017	10.95	11.00	10.80	10.95
195	NASDAQ	INSE	Mon, Aug 28, 2017	11.00	11.20	10.95	10.95
194	NASDAQ	INSE	Fri, Aug 25, 2017	11.45	11.45	10.90	11.00
193	NASDAQ	INSE	Thu, Aug 24, 2017	11.65	12.05	10.90	11.00
192	NASDAQ	INSE	Wed, Aug 23, 2017	10.40	11.85	10.40	11.50
191	NASDAQ	INSE	Tue, Aug 22, 2017	10.30	10.85	10.30	10.50
190	NASDAQ	INSE	Mon, Aug 21, 2017	10.00	10.35	10.00	10.15
189	NASDAQ	INSE	Fri, Aug 18, 2017	10.00	10.20	9.85	10.15
188	NASDAQ	INSE	Thu, Aug 17, 2017	10.40	10.40	9.60	10.25
187	NASDAQ	INSE	Wed, Aug 16, 2017	10.70	10.70	10.15	10.25
186	NASDAQ	INSE	Tue, Aug 15, 2017	10.65	10.65	10.15	10.45
185	NASDAQ	INSE	Mon, Aug 14, 2017	10.60	10.90	10.10	10.70
184	NASDAQ	INSE	Fri, Aug 11, 2017	10.20	10.20	10.00	10.15
183	NASDAQ	INSE	Thu, Aug 10, 2017	10.00	10.10	9.85	10.10
182	NASDAQ	INSE	Wed, Aug 9, 2017	9.90	10.30	9.90	10.00
181	NASDAQ	INSE	Tue, Aug 8, 2017	10.05	11.10	10.05	10.20
180	NASDAQ	INSE	Mon, Aug 7, 2017	9.35	10.05	9.35	10.05
179	NASDAQ	INSE	Fri, Aug 4, 2017	9.55	10.10	9.50	10.10
178	NASDAQ	INSE	Thu, Aug 3, 2017	10.55	10.90	9.50	9.70
177	NASDAQ	INSE	Wed, Aug 2, 2017	11.25	11.25	10.50	10.70
176	NASDAQ	INSE	Tue, Aug 1, 2017	11.20	11.45	11.20	11.45
175	NASDAQ	INSE	Mon, Jul 31, 2017	10.95	11.65	10.95	11.15
174	NASDAQ	INSE	Fri, Jul 28, 2017	11.60	11.65	11.00	11.05
173	NASDAQ	INSE	Thu, Jul 27, 2017	11.35	12.10	11.30	11.50
172	NASDAQ	INSE	Wed, Jul 26, 2017	12.15	12.15	11.45	11.60
171	NASDAQ	INSE	Tue, Jul 25, 2017	12.15	12.15	12.05	12.05
170	NASDAQ	INSE	Mon, Jul 24, 2017	11.95	12.30	11.95	12.15
169	NASDAQ	INSE	Fri, Jul 21, 2017	12.20	12.60	11.78	12.10
168	NASDAQ	INSE	Thu, Jul 20, 2017	11.80	11.95	11.80	11.95
167	NASDAQ	INSE	Wed, Jul 19, 2017	12.50	12.50	12.15	12.15
166	NASDAQ	INSE	Tue, Jul 18, 2017	11.95	12.20	11.85	12.10
165	NASDAQ	INSE	Mon, Jul 17, 2017	11.85	12.45	11.80	12.15
164	NASDAQ	INSE	Fri, Jul 14, 2017	12.10	12.10	11.90	11.90
163	NASDAQ	INSE	Thu, Jul 13, 2017	11.95	12.15	11.95	12.15
162	NASDAQ	INSE	Wed, Jul 12, 2017	11.85	12.30	11.85	12.20
161	NASDAQ	INSE	Tue, Jul 11, 2017	12.30	12.30	11.75	11.90
160	NASDAQ	INSE	Mon, Jul 10, 2017	12.15	12.40	11.95	12.10
159	NASDAQ	INSE	Fri, Jul 7, 2017	12.50	12.65	12.25	12.55
158	NASDAQ	INSE	Thu, Jul 6, 2017	12.90	12.90	12.65	12.65
157	NASDAQ	INSE	Wed, Jul 5, 2017	13.15	13.15	12.95	13.00
156	NASDAQ	INSE	Mon, Jul 3, 2017	12.90	13.45	12.80	13.15
155	NASDAQ	INSE	Fri, Jun 30, 2017	12.95	13.75	12.75	13.00
154	NASDAQ	INSE	Thu, Jun 29, 2017	12.20	13.30	12.05	13.10
153	NASDAQ	INSE	Wed, Jun 28, 2017	11.65	12.40	11.65	12.00
152	NASDAQ	INSE	Tue, Jun 27, 2017	12.40	12.40	11.50	11.95
151	NASDAQ	INSE	Mon, Jun 26, 2017	10.80	12.30	10.65	12.10
150	NASDAQ	INSE	Fri, Jun 23, 2017	11.65	11.75	10.45	10.90
149	NASDAQ	INSE	Thu, Jun 22, 2017	11.90	12.00	11.55	11.75
148	NASDAQ	INSE	Wed, Jun 21, 2017	11.90	12.20	11.55	11.80
147	NASDAQ	INSE	Tue, Jun 20, 2017	11.40	12.28	11.40	11.95
146	NASDAQ	INSE	Mon, Jun 19, 2017	11.70	11.75	11.40	11.50
145	NASDAQ	INSE	Fri, Jun 16, 2017	11.75	12.15	11.20	11.20
144	NASDAQ	INSE	Thu, Jun 15, 2017	11.50	12.15	11.45	11.65
143	NASDAQ	INSE	Wed, Jun 14, 2017	11.45	12.40	11.25	11.60
142	NASDAQ	INSE	Tue, Jun 13, 2017	11.35	11.90	11.18	11.25
141	NASDAQ	INSE	Mon, Jun 12, 2017	12.80	12.80	11.15	11.20
140	NASDAQ	INSE	Fri, Jun 9, 2017	12.80	13.30	12.75	13.00
139	NASDAQ	INSE	Thu, Jun 8, 2017	12.35	13.00	12.35	12.90
138	NASDAQ	INSE	Wed, Jun 7, 2017	12.05	12.70	12.05	12.45
137	NASDAQ	INSE	Tue, Jun 6, 2017	11.85	12.10	11.10	11.65
136	NASDAQ	INSE	Mon, Jun 5, 2017	12.39	12.39	11.25	12.25
135	NASDAQ	INSE	Fri, Jun 2, 2017	11.93	12.35	11.40	12.15
134	NASDAQ	INSE	Thu, Jun 1, 2017	12.20	12.20	11.85	11.95
133	NASDAQ	INSE	Wed, May 31, 2017	11.85	12.25	11.75	12.25
132	NASDAQ	INSE	Tue, May 30, 2017	12.20	12.20	11.60	11.75
131	NASDAQ	INSE	Fri, May 26, 2017	11.95	12.00	11.50	11.80
130	NASDAQ	INSE	Thu, May 25, 2017	11.15	12.20	11.15	11.78
129	NASDAQ	INSE	Wed, May 24, 2017	10.50	11.50	10.45	10.85
128	NASDAQ	INSE	Tue, May 23, 2017	12.03	12.15	11.40	11.53
127	NASDAQ	INSE	Mon, May 22, 2017	11.90	12.25	11.90	12.15
126	NASDAQ	INSE	Fri, May 19, 2017	11.50	12.10	11.20	11.95
125	NASDAQ	INSE	Thu, May 18, 2017	11.20	11.40	11.20	11.40
124	NASDAQ	INSE	Wed, May 17, 2017	10.95	11.20	10.90	11.20
123	NASDAQ	INSE	Tue, May 16, 2017	11.00	11.35	10.55	11.20
122	NASDAQ	INSE	Mon, May 15, 2017	10.95	11.10	10.85	11.00
121	NASDAQ	INSE	Fri, May 12, 2017	10.45	10.75	10.45	10.75
120	NASDAQ	INSE	Thu, May 11, 2017	9.65	10.95	9.65	10.45
119	NASDAQ	INSE	Wed, May 10, 2017	10.00	10.40	10.00	10.35
118	NASDAQ	INSE	Tue, May 9, 2017	10.10	10.25	8.76	10.25
117	NASDAQ	INSE	Mon, May 8, 2017	10.60	10.73	10.30	10.30
116	NASDAQ	INSE	Fri, May 5, 2017	10.75	10.75	10.50	10.55
115	NASDAQ	INSE	Thu, May 4, 2017	10.40	10.70	10.40	10.50
114	NASDAQ	INSE	Wed, May 3, 2017	10.40	10.70	10.00	10.35
113	NASDAQ	INSE	Tue, May 2, 2017	10.40	10.70	10.30	10.35
112	NASDAQ	INSE	Mon, May 1, 2017	10.25	10.40	10.20	10.35
111	NASDAQ	INSE	Fri, Apr 28, 2017	10.65	10.65	9.85	10.10
110	NASDAQ	INSE	Thu, Apr 27, 2017	9.95	10.70	9.90	10.10
109	NASDAQ	INSE	Wed, Apr 26, 2017	9.85	9.95	9.80	9.90
108	NASDAQ	INSE	Tue, Apr 25, 2017	9.85	9.90	9.75	9.90
107	NASDAQ	INSE	Mon, Apr 24, 2017	9.80	9.85	9.75	9.85
106	NASDAQ	INSE	Fri, Apr 21, 2017	9.80	9.85	9.63	9.85
105	NASDAQ	INSE	Thu, Apr 20, 2017	9.71	10.00	9.65	9.65
104	NASDAQ	INSE	Wed, Apr 19, 2017	10.10	10.25	9.40	10.00
103	NASDAQ	INSE	Tue, Apr 18, 2017	10.10	10.10	9.25	9.30
102	NASDAQ	INSE	Mon, Apr 17, 2017	10.10	10.10	9.65	9.65
101	NASDAQ	INSE	Thu, Apr 13, 2017	10.50	10.50	9.95	10.05
100	NASDAQ	INSE	Wed, Apr 12, 2017	10.20	10.30	9.80	10.25
99	NASDAQ	INSE	Tue, Apr 11, 2017	10.50	10.60	10.15	10.30
98	NASDAQ	INSE	Mon, Apr 10, 2017	10.85	10.85	10.20	10.35
97	NASDAQ	INSE	Fri, Apr 7, 2017	10.85	11.50	10.65	10.80
96	NASDAQ	INSE	Thu, Apr 6, 2017	11.00	11.05	10.40	10.50
95	NASDAQ	INSE	Wed, Apr 5, 2017	10.88	10.88	10.30	10.45
94	NASDAQ	INSE	Tue, Apr 4, 2017	10.27	10.55	10.15	10.15
93	NASDAQ	INSE	Mon, Apr 3, 2017	10.70	10.80	10.30	10.55
92	NASDAQ	INSE	Fri, Mar 31, 2017	10.50	10.80	10.16	10.60
91	NASDAQ	INSE	Thu, Mar 30, 2017	10.30	10.50	10.00	10.45
90	NASDAQ	INSE	Wed, Mar 29, 2017	10.15	10.15	9.40	10.05
89	NASDAQ	INSE	Tue, Mar 28, 2017	10.60	10.85	10.38	10.45
88	NASDAQ	INSE	Mon, Mar 27, 2017	10.75	10.90	10.20	10.40
87	NASDAQ	INSE	Fri, Mar 24, 2017	10.70	10.90	10.10	10.75
86	NASDAQ	INSE	Thu, Mar 23, 2017	11.00	11.20	10.70	10.95
85	NASDAQ	INSE	Wed, Mar 22, 2017	10.05	11.25	10.00	10.85
84	NASDAQ	INSE	Tue, Mar 21, 2017	10.45	11.30	10.10	10.90
83	NASDAQ	INSE	Mon, Mar 20, 2017	10.20	10.65	9.05	10.45
82	NASDAQ	INSE	Fri, Mar 17, 2017	9.85	10.95	9.85	10.25
81	NASDAQ	INSE	Thu, Mar 16, 2017	10.80	10.88	10.74	10.85
80	NASDAQ	INSE	Wed, Mar 15, 2017	10.75	10.85	10.60	10.85
79	NASDAQ	INSE	Tue, Mar 14, 2017	10.95	11.00	10.55	10.95
78	NASDAQ	INSE	Mon, Mar 13, 2017	10.25	11.35	10.25	10.90
77	NASDAQ	INSE	Fri, Mar 10, 2017	9.15	10.05	9.15	10.00
76	NASDAQ	INSE	Thu, Mar 9, 2017	9.45	9.75	9.45	9.50
75	NASDAQ	INSE	Wed, Mar 8, 2017	9.75	9.75	9.25	9.50
74	NASDAQ	INSE	Tue, Mar 7, 2017	8.40	9.10	8.40	9.05
73	NASDAQ	INSE	Fri, Mar 3, 2017	9.05	9.05	9.05	9.05
72	NASDAQ	INSE	Thu, Mar 2, 2017	9.05	9.05	9.05	9.05
71	NASDAQ	INSE	Wed, Mar 1, 2017	9.05	9.05	9.05	9.05
70	NASDAQ	INSE	Tue, Feb 28, 2017	9.05	9.05	9.05	9.05
69	NASDAQ	INSE	Mon, Feb 27, 2017	8.75	9.00	8.75	8.95
68	NASDAQ	INSE	Thu, Feb 23, 2017	8.50	8.90	8.35	8.35
67	NASDAQ	INSE	Wed, Feb 22, 2017	8.50	9.05	8.50	8.65
66	NASDAQ	INSE	Tue, Feb 21, 2017	9.35	9.40	8.85	9.05
65	NASDAQ	INSE	Fri, Feb 17, 2017	8.90	9.50	8.90	9.25
64	NASDAQ	INSE	Wed, Feb 15, 2017	8.45	8.75	8.11	8.75
63	NASDAQ	INSE	Tue, Feb 14, 2017	8.60	8.95	8.40	8.95
62	NASDAQ	INSE	Fri, Feb 10, 2017	8.35	8.70	8.15	8.50
61	NASDAQ	INSE	Thu, Feb 9, 2017	8.20	8.50	8.15	8.15
60	NASDAQ	INSE	Wed, Feb 8, 2017	8.00	8.35	8.00	8.15
59	NASDAQ	INSE	Tue, Feb 7, 2017	8.15	8.20	7.83	8.00
58	NASDAQ	INSE	Mon, Feb 6, 2017	8.10	8.20	8.10	8.15
57	NASDAQ	INSE	Fri, Feb 3, 2017	8.10	8.30	8.10	8.20
56	NASDAQ	INSE	Thu, Feb 2, 2017	8.15	8.25	8.13	8.15
55	NASDAQ	INSE	Wed, Feb 1, 2017	7.95	8.20	7.95	8.20
54	NASDAQ	INSE	Tue, Jan 31, 2017	7.80	7.90	7.80	7.90
53	NASDAQ	INSE	Mon, Jan 30, 2017	7.74	7.74	7.60	7.65
52	NASDAQ	INSE	Fri, Jan 27, 2017	7.50	7.75	7.50	7.70
51	NASDAQ	INSE	Thu, Jan 26, 2017	7.50	7.55	7.50	7.50
50	NASDAQ	INSE	Wed, Jan 25, 2017	7.50	7.50	7.50	7.50
49	NASDAQ	INSE	Tue, Jan 24, 2017	7.50	7.60	7.45	7.56
48	NASDAQ	INSE	Mon, Jan 23, 2017	7.50	7.55	7.40	7.50
47	NASDAQ	INSE	Fri, Jan 20, 2017	7.40	7.50	7.40	7.50
46	NASDAQ	INSE	Thu, Jan 19, 2017	7.50	7.70	7.30	7.30
45	NASDAQ	INSE	Wed, Jan 18, 2017	7.50	7.80	7.45	7.45
44	NASDAQ	INSE	Tue, Jan 17, 2017	7.40	7.60	7.40	7.50
43	NASDAQ	INSE	Thu, Jan 12, 2017	7.50	7.65	7.50	7.55
42	NASDAQ	INSE	Wed, Jan 11, 2017	7.55	7.55	7.30	7.35
41	NASDAQ	INSE	Tue, Jan 10, 2017	7.50	7.70	7.50	7.50
40	NASDAQ	INSE	Mon, Jan 9, 2017	7.95	8.00	7.51	8.00
39	NASDAQ	INSE	Fri, Jan 6, 2017	8.10	8.10	7.90	7.90
38	NASDAQ	INSE	Thu, Jan 5, 2017	8.20	8.20	7.50	7.97
37	NASDAQ	INSE	Wed, Jan 4, 2017	8.40	8.40	7.85	7.85
36	NASDAQ	INSE	Tue, Jan 3, 2017	7.75	8.00	7.27	8.00
35	NASDAQ	INSE	Fri, Dec 30, 2016	8.10	8.45	7.50	8.45
34	NASDAQ	INSE	Thu, Dec 29, 2016	8.25	8.25	7.50	8.10
33	NASDAQ	INSE	Wed, Jan 11, 2012	0.51	0.51	0.51	0.51
32	NASDAQ	INSE	Tue, Jan 10, 2012	0.25	0.25	0.25	0.25
31	NASDAQ	INSE	Fri, Dec 16, 2011	0.51	0.51	0.51	0.51
30	NASDAQ	INSE	Thu, Dec 15, 2011	0.25	0.25	0.25	0.25
29	NASDAQ	INSE	Mon, Dec 12, 2011	0.25	0.25	0.25	0.25
28	NASDAQ	INSE	Tue, Dec 6, 2011	0.20	0.20	0.20	0.20
27	NASDAQ	INSE	Wed, Nov 30, 2011	0.18	0.18	0.18	0.18
26	NASDAQ	INSE	Tue, Nov 22, 2011	0.55	0.55	0.55	0.55
25	NASDAQ	INSE	Mon, Nov 21, 2011	0.42	0.42	0.40	0.40
24	NASDAQ	INSE	Fri, Nov 18, 2011	0.45	1.20	0.45	1.20
23	NASDAQ	INSE	Thu, Nov 17, 2011	0.25	0.25	0.25	0.25
22	NASDAQ	INSE	Wed, Nov 16, 2011	0.25	0.25	0.25	0.25
21	NASDAQ	INSE	Tue, Nov 8, 2011	0.23	0.23	0.23	0.23
20	NASDAQ	INSE	Tue, Oct 25, 2011	0.45	0.45	0.45	0.45
19	NASDAQ	INSE	Mon, Oct 24, 2011	0.30	0.75	0.30	0.75
18	NASDAQ	INSE	Tue, Oct 18, 2011	0.30	0.30	0.30	0.30
17	NASDAQ	INSE	Fri, Oct 14, 2011	0.30	0.39	0.25	0.25
16	NASDAQ	INSE	Thu, Oct 6, 2011	0.18	0.18	0.18	0.18
15	NASDAQ	INSE	Tue, Sep 20, 2011	0.17	0.53	0.17	0.53
14	NASDAQ	INSE	Mon, Sep 12, 2011	0.54	0.54	0.54	0.54
13	NASDAQ	INSE	Fri, Sep 9, 2011	0.16	0.16	0.16	0.16
12	NASDAQ	INSE	Tue, Sep 6, 2011	0.29	0.55	0.29	0.55
11	NASDAQ	INSE	Wed, Aug 24, 2011	0.15	0.15	0.15	0.15
10	NASDAQ	INSE	Thu, Jul 28, 2011	0.28	0.28	0.28	0.28
9	NASDAQ	INSE	Wed, Jul 20, 2011	0.28	0.28	0.27	0.27
8	NASDAQ	INSE	Mon, Jul 18, 2011	0.30	0.30	0.30	0.30
7	NASDAQ	INSE	Mon, Jul 11, 2011	0.15	0.15	0.15	0.15
6	NASDAQ	INSE	Fri, Jul 8, 2011	0.15	0.15	0.15	0.15
5	NASDAQ	INSE	Thu, Jul 7, 2011	0.30	0.30	0.30	0.30
4	NASDAQ	INSE	Wed, Jul 6, 2011	0.30	0.30	0.30	0.30
3	NASDAQ	INSE	Wed, Jun 1, 2011	0.15	0.15	0.15	0.15
2	NASDAQ	INSE	Thu, May 26, 2011	0.20	0.20	0.20	0.20
1	NASDAQ	INSE	Tue, May 24, 2011	0.20	0.20	0.20	0.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Inspired Entertainment Inc NASDAQ:INSE Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024