Indivior Plc (INVVY) Stock

Data as of May 6, 2024

$21.85 ($-0.40) -1.82%

Indivior Plc - Daily Information

Click for more stock information on Indivior Plc.

Daily Information	Data
Date	May 6, 2024
Open	$21.65
Previous Close	$21.85
High	$21.85
Low	$21.64
Adjusted Open	$21.65
Previous Adjusted Close	$21.85
Adjusted High	$21.85
Adjusted Low	$21.64

About Indivior Plc (INVVY)

Indivior Plc Adr

Invest in Indivior Plc (INVVY)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Indivior Plc (INVVY)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-06-09	$21.65	$21.85	$21.64	$21.85	$21.85	8,103
2023-06-08	$23.06	$23.06	$21.51	$22.25	$22.25	1,448
2023-06-07	$21.90	$22.50	$21.90	$22.10	$22.10	3,270
2023-06-06	$22.20	$22.30	$21.95	$21.95	$21.95	3,003
2023-06-05	$23.00	$23.11	$22.21	$22.21	$22.21	1,877
2023-06-02	$20.70	$22.02	$20.51	$22.02	$22.02	5,158
2023-06-01	$21.50	$21.99	$20.21	$20.90	$20.90	5,788
2023-05-31	$24.18	$24.18	$21.65	$22.50	$22.50	2,584
2023-05-30	$23.82	$23.89	$23.25	$23.30	$23.30	4,111
2023-05-26	$25.00	$25.00	$22.69	$22.69	$22.69	6,506
2023-05-25	$23.65	$24.99	$23.22	$24.11	$24.11	4,140
2023-05-24	$27.00	$27.00	$23.65	$23.90	$23.90	13,910
2023-05-23	$27.25	$28.90	$25.75	$25.95	$25.95	8,998
2023-05-22	$29.40	$29.40	$23.70	$25.95	$25.95	4,048
2023-05-19	$23.56	$29.47	$23.56	$29.47	$29.47	7,187
2023-05-18	$21.41	$21.41	$21.41	$21.41	$21.41	313
2023-05-17	$24.15	$24.15	$21.41	$21.41	$21.41	2,266
2023-05-16	$25.69	$25.69	$23.00	$23.00	$23.00	2,886
2023-05-15	$26.78	$26.78	$26.45	$26.45	$26.45	1,028
2023-05-12	$26.95	$26.95	$26.90	$26.90	$26.90	456
2023-05-11	$27.25	$27.25	$27.25	$27.25	$27.25	171
2023-05-10	$28.03	$28.30	$27.25	$27.25	$27.25	1,447
2023-05-09	$30.00	$30.00	$26.70	$26.70	$26.70	3,583
2023-05-08	$29.45	$31.90	$29.45	$31.05	$31.05	4,957
2023-05-05	$28.20	$28.20	$28.00	$28.00	$28.00	1,388
2023-05-04	$28.01	$28.01	$28.01	$28.01	$28.01	591
2023-05-03	$29.89	$30.19	$28.15	$28.15	$28.15	4,354
2023-05-02	$29.00	$29.00	$28.00	$28.00	$28.00	2,040
2023-05-01	$30.00	$35.50	$28.20	$30.00	$30.00	3,548
2023-04-28	$26.20	$27.10	$24.35	$27.00	$27.00	2,613
2023-04-27	$23.67	$24.96	$23.67	$24.20	$24.20	3,066
2023-04-26	$23.91	$23.91	$23.20	$23.20	$23.20	882
2023-04-25	$21.85	$25.10	$21.85	$23.56	$23.56	2,279
2023-04-24	$21.79	$23.45	$21.79	$23.00	$23.00	10,068
2023-04-21	$21.76	$21.90	$21.75	$21.78	$21.78	735
2023-04-20	$21.90	$21.95	$21.74	$21.95	$21.95	504
2023-04-19	$22.25	$22.25	$21.40	$21.40	$21.40	3,190
2023-04-18	$22.00	$22.50	$22.00	$22.50	$22.50	1,526
2023-04-17	$22.85	$22.85	$21.11	$22.30	$22.30	1,944
2023-04-14	$22.10	$22.10	$21.70	$22.00	$22.00	1,498
2023-04-13	$22.50	$22.50	$21.89	$21.89	$21.89	2,185
2023-04-12	$21.50	$23.00	$21.50	$21.65	$21.65	6,095
2023-04-11	$26.19	$26.19	$20.01	$20.20	$20.20	11,206
2023-04-10	$25.00	$27.17	$25.00	$26.50	$26.50	2,823
2023-04-06	$24.00	$28.00	$24.00	$27.19	$27.19	8,462
2023-04-05	$24.15	$25.12	$23.00	$24.00	$24.00	2,015
2023-04-04	$23.10	$23.90	$23.10	$23.56	$23.56	1,228
2023-04-03	$23.00	$23.30	$23.00	$23.30	$23.30	686
2023-03-31	$23.00	$23.30	$22.75	$23.30	$23.30	3,812
2023-03-30	$22.99	$22.99	$22.85	$22.90	$22.90	3,219
2023-03-29	$22.11	$22.60	$21.50	$22.50	$22.50	9,784
2023-03-28	$20.02	$20.02	$20.02	$20.02	$20.02	403
2023-03-27	$22.38	$22.38	$22.38	$22.38	$22.38	913
2023-03-24	$23.70	$23.70	$19.46	$22.50	$22.50	1,786
2023-03-23	$18.40	$22.49	$18.40	$18.40	$18.40	622
2023-03-22	$23.00	$23.00	$22.15	$22.15	$22.15	2,728
2023-03-21	$22.80	$23.00	$22.80	$23.00	$23.00	1,086
2023-03-20	$22.38	$24.80	$21.67	$21.67	$21.67	13,500
2023-03-17	$19.50	$19.50	$19.06	$19.06	$19.06	642
2023-03-16	$17.79	$19.50	$17.79	$19.49	$19.49	12,239
2023-03-15	$17.80	$19.76	$17.79	$19.76	$19.76	14,569
2023-03-14	$18.29	$18.50	$18.29	$18.50	$18.50	3,735
2023-03-13	$19.95	$19.95	$18.02	$18.02	$18.02	737
2023-03-10	$18.67	$19.74	$18.67	$19.00	$19.00	9,746
2023-03-09	$19.01	$19.77	$19.01	$19.65	$19.65	4,241
2023-03-08	$20.29	$20.49	$20.21	$20.41	$20.41	4,891
2023-03-07	$19.27	$19.27	$18.20	$19.21	$19.21	2,788
2023-03-06	$18.91	$20.31	$18.51	$20.31	$20.31	6,875
2023-03-03	$18.68	$18.83	$18.68	$18.83	$18.83	2,469
2023-03-02	$17.75	$18.32	$17.75	$18.32	$18.32	1,258
2023-03-01	$19.17	$19.17	$18.19	$18.19	$18.19	1,199
2023-02-28	$19.59	$19.59	$19.46	$19.46	$19.46	1,440
2023-02-27	$18.92	$19.69	$18.92	$19.69	$19.69	351
2023-02-24	$19.25	$19.25	$18.90	$19.17	$19.17	2,488
2023-02-23	$19.23	$19.23	$19.14	$19.14	$19.14	522
2023-02-22	$18.96	$19.35	$18.96	$19.35	$19.35	1,171
2023-02-21	$19.81	$19.85	$19.80	$19.80	$19.80	11,888
2023-02-17	$22.00	$22.00	$20.73	$21.44	$21.44	3,183
2023-02-16	$20.78	$22.89	$20.63	$21.56	$21.56	16,904
2023-02-15	$24.25	$24.25	$24.25	$24.25	$24.25	2,096
2023-02-14	$24.50	$24.50	$24.44	$24.44	$24.44	533
2023-02-13	$24.64	$24.64	$24.50	$24.53	$24.53	1,889
2023-02-10	$25.17	$25.26	$24.50	$24.50	$24.50	781
2023-02-09	$24.42	$24.94	$24.42	$24.94	$24.94	1,137
2023-02-08	$25.50	$25.95	$23.46	$24.99	$24.99	10,382
2023-02-07	$24.10	$26.07	$24.10	$26.07	$26.07	3,705
2023-02-06	$25.74	$26.50	$24.87	$25.65	$25.65	2,927
2023-02-03	$24.40	$25.34	$24.40	$25.34	$25.34	4,738
2023-02-02	$24.45	$24.49	$24.24	$24.24	$24.24	15,263
2023-02-01	$24.61	$24.86	$24.05	$24.57	$24.57	7,699
2023-01-31	$24.95	$24.95	$24.41	$24.41	$24.41	1,588
2023-01-30	$25.40	$25.40	$25.40	$25.40	$25.40	663
2023-01-27	$24.68	$25.12	$24.68	$25.12	$25.12	769
2023-01-26	$25.25	$25.90	$24.67	$25.90	$25.90	5,325
2023-01-25	$25.51	$25.51	$25.51	$25.51	$25.51	240
2023-01-24	$25.21	$25.51	$25.21	$25.51	$25.51	3,700
2023-01-23	$25.09	$25.90	$25.09	$25.90	$25.90	1,346
2023-01-20	$24.50	$24.50	$24.50	$24.50	$24.50	608
2023-01-19	$24.50	$24.50	$24.50	$24.50	$24.50	51
2023-01-18	$24.50	$24.50	$24.50	$24.50	$24.50	40
2023-01-17	$24.25	$24.50	$24.25	$24.50	$24.50	5,602
2023-01-13	$23.82	$24.00	$23.82	$24.00	$24.00	3,492
2023-01-12	$24.24	$24.24	$23.90	$24.00	$24.00	3,530
2023-01-11	$23.90	$24.05	$23.85	$23.85	$23.85	950
2023-01-10	$23.75	$23.75	$23.75	$23.75	$23.75	274
2023-01-09	$23.78	$24.26	$23.58	$23.58	$23.58	2,589
2023-01-06	$23.71	$23.75	$23.70	$23.70	$23.70	2,102
2023-01-05	$23.29	$24.00	$23.29	$24.00	$24.00	904
2023-01-04	$22.85	$23.21	$22.55	$22.55	$22.55	7,841
2023-01-03	$23.69	$23.69	$22.62	$22.62	$22.62	1,724
2022-12-30	$22.60	$24.30	$22.60	$22.60	$22.60	801
2022-12-29	$22.77	$22.77	$22.60	$22.60	$22.60	1,312
2022-12-28	$22.91	$22.91	$22.00	$22.00	$22.00	965
2022-12-27	$23.30	$24.50	$23.30	$24.49	$24.49	2,764
2022-12-23	$23.25	$23.25	$23.25	$23.25	$23.25	426
2022-12-22	$22.40	$22.50	$22.00	$22.00	$22.00	1,502
2022-12-21	$22.86	$24.22	$22.86	$24.22	$24.22	1,225
2022-12-20	$24.50	$24.50	$24.50	$24.50	$24.50	411
2022-12-19	$22.78	$22.80	$22.07	$22.07	$22.07	1,091
2022-12-16	$22.42	$22.86	$21.97	$22.07	$22.07	1,438
2022-12-15	$22.42	$22.42	$22.42	$22.42	$22.42	334
2022-12-14	$23.00	$23.00	$22.84	$22.84	$22.84	839
2022-12-13	$22.84	$22.84	$22.84	$22.84	$22.84	517
2022-12-12	$22.61	$23.00	$22.61	$23.00	$23.00	970
2022-12-09	$22.50	$22.50	$22.42	$22.43	$22.43	1,412
2022-12-08	$22.76	$22.83	$22.76	$22.83	$22.83	4,269
2022-12-07	$22.42	$22.72	$22.42	$22.72	$22.72	3,016
2022-12-06	$21.25	$22.29	$21.25	$21.46	$21.46	976
2022-12-05	$21.76	$21.76	$21.76	$21.76	$21.76	229
2022-12-02	$21.60	$21.60	$21.50	$21.50	$21.50	710
2022-12-01	$21.55	$21.86	$21.55	$21.72	$21.72	596
2022-11-30	$20.14	$20.14	$20.14	$20.14	$20.14	315
2022-11-29	$21.15	$21.15	$21.03	$21.05	$21.05	1,390
2022-11-28	$21.50	$22.77	$21.46	$22.77	$22.77	3,754
2022-11-25	$20.63	$23.31	$20.63	$23.31	$23.31	836
2022-11-23	$21.20	$21.25	$20.41	$20.41	$20.41	3,804
2022-11-22	$20.84	$21.25	$19.97	$21.25	$21.25	3,256
2022-11-21	$20.74	$20.81	$20.02	$20.02	$20.02	865
2022-11-18	$20.08	$20.08	$20.08	$20.08	$20.08	202
2022-11-17	$20.36	$20.36	$20.00	$20.08	$20.08	1,400
2022-11-16	$20.50	$21.20	$20.37	$21.15	$21.15	2,897
2022-11-15	$20.47	$21.10	$20.37	$21.10	$21.10	4,641
2022-11-14	$20.09	$20.09	$20.00	$20.00	$20.00	3,745
2022-11-11	$18.94	$18.94	$18.94	$18.94	$18.94	152
2022-11-10	$19.47	$19.47	$19.47	$19.47	$19.47	200
2022-11-09	$19.75	$20.35	$19.47	$19.47	$19.47	2,377
2022-11-08	$20.00	$20.00	$20.00	$20.00	$20.00	2,359
2022-11-07	$19.92	$19.95	$19.92	$19.95	$19.95	2,404
2022-11-04	$20.22	$20.22	$20.22	$20.22	$20.22	117
2022-11-03	$19.68	$19.68	$19.68	$19.68	$19.68	27
2022-11-02	$19.68	$19.68	$19.68	$19.68	$19.68	241
2022-11-01	$20.00	$20.00	$19.45	$19.45	$19.45	3,720
2022-10-31	$19.80	$19.80	$19.12	$19.12	$19.12	1,325
2022-10-28	$19.45	$19.45	$19.20	$19.20	$19.20	862
2022-10-27	$17.91	$17.91	$17.91	$17.91	$17.91	922
2022-10-26	$19.56	$19.74	$19.56	$19.74	$19.74	309
2022-10-25	$18.78	$19.00	$18.78	$18.81	$18.81	2,969
2022-10-24	$18.58	$18.59	$17.30	$17.30	$17.30	1,194
2022-10-21	$16.71	$16.71	$16.71	$16.71	$16.71	537
2022-10-20	$16.50	$16.50	$16.50	$16.50	$16.50	754
2022-10-19	$17.75	$17.75	$17.75	$17.75	$17.75	114
2022-10-18	$18.33	$18.33	$17.75	$17.75	$17.75	3,732
2022-10-17	$18.50	$18.50	$18.50	$18.50	$18.50	263
2022-10-14	$18.00	$19.04	$18.00	$18.20	$18.20	2,715
2022-10-13	$17.91	$17.91	$17.46	$17.46	$17.46	435
2022-10-12	$75.65	$75.98	$17.00	$17.45	$17.45	3,146
2022-10-11	$17.00	$17.20	$15.25	$16.35	$16.35	9,399
2022-10-10	$17.05	$17.05	$17.05	$17.05	$17.05	228
2022-10-07	$16.04	$16.04	$16.04	$16.04	$16.04	290
2022-10-06	$16.70	$16.90	$15.46	$15.67	$15.67	2,352
2022-10-05	$16.15	$16.15	$15.72	$15.73	$15.73	6,194
2022-10-04	$16.47	$16.73	$16.47	$16.47	$16.47	4,039
2022-10-03	$16.07	$16.40	$16.07	$16.40	$16.40	8,006
2022-09-30	$15.75	$16.00	$15.75	$16.00	$16.00	1,643
2022-09-29	$15.51	$15.51	$14.95	$15.10	$15.10	15,037
2022-09-28	$15.12	$15.16	$15.12	$15.16	$15.16	424
2022-09-27	$15.00	$15.24	$14.76	$14.85	$14.85	16,557
2022-09-26	$15.03	$16.05	$15.03	$16.05	$16.05	11,610
2022-09-23	$15.70	$15.70	$15.27	$15.27	$15.27	4,034
2022-09-22	$16.00	$16.08	$15.85	$15.95	$15.95	5,739
2022-09-21	$16.63	$16.63	$16.63	$16.63	$16.63	275
2022-09-20	$16.29	$16.34	$16.25	$16.32	$16.32	4,772
2022-09-19	$16.25	$16.90	$16.25	$16.90	$16.90	860
2022-09-16	$17.02	$17.02	$17.02	$17.02	$17.02	85
2022-09-15	$17.02	$17.02	$17.02	$17.02	$17.02	88
2022-09-14	$17.28	$17.30	$17.02	$17.02	$17.02	1,300
2022-09-13	$17.45	$17.45	$17.35	$17.35	$17.35	758
2022-09-12	$17.90	$18.00	$17.71	$18.00	$18.00	6,694
2022-09-09	$17.23	$18.61	$17.23	$18.60	$18.60	1,717
2022-09-08	$16.34	$16.56	$16.33	$16.51	$16.51	2,306
2022-09-07	$16.41	$16.41	$16.26	$16.26	$16.26	7,812
2022-09-06	$16.60	$16.60	$16.60	$16.60	$16.60	292
2022-09-02	$16.60	$16.68	$16.60	$16.60	$16.60	2,685
2022-09-01	$16.76	$16.76	$16.76	$16.76	$16.76	250
2022-08-31	$16.75	$17.65	$16.70	$16.76	$16.76	12,370
2022-08-30	$18.26	$18.26	$18.26	$18.26	$18.26	186
2022-08-29	$18.26	$18.26	$18.26	$18.26	$18.26	75
2022-08-26	$18.20	$18.26	$18.20	$18.26	$18.26	1,064
2022-08-25	$18.06	$18.06	$18.06	$18.06	$18.06	57
2022-08-24	$18.06	$18.06	$18.06	$18.06	$18.06	1,755
2022-08-23	$18.10	$18.10	$18.10	$18.10	$18.10	285
2022-08-22	$18.84	$18.84	$18.50	$18.50	$18.50	599
2022-08-19	$18.42	$18.60	$18.40	$18.60	$18.60	4,694
2022-08-18	$18.84	$18.84	$18.59	$18.61	$18.61	7,573
2022-08-17	$19.07	$19.07	$18.68	$18.80	$18.80	2,783
2022-08-16	$19.41	$19.41	$19.12	$19.12	$19.12	325
2022-08-15	$19.22	$19.30	$18.97	$18.97	$18.97	4,500
2022-08-12	$18.72	$18.78	$18.70	$18.74	$18.74	5,127
2022-08-11	$20.04	$20.04	$20.04	$20.04	$20.04	109
2022-08-10	$18.96	$20.08	$18.96	$20.04	$20.04	7,744
2022-08-09	$18.85	$18.92	$18.35	$18.35	$18.35	5,402
2022-08-08	$19.10	$19.10	$18.68	$18.68	$18.68	2,705
2022-08-05	$19.64	$19.64	$19.64	$19.64	$19.64	335
2022-08-04	$20.49	$20.53	$20.15	$20.15	$20.15	7,722
2022-08-03	$19.68	$21.00	$19.68	$21.00	$21.00	3,630
2022-08-02	$20.10	$20.31	$20.10	$20.21	$20.21	917
2022-08-01	$19.61	$20.50	$19.61	$20.50	$20.50	7,914
2022-07-29	$19.36	$19.36	$19.36	$19.36	$19.36	520
2022-07-28	$18.98	$19.79	$18.98	$19.79	$19.79	1,205
2022-07-27	$18.63	$18.63	$18.34	$18.34	$18.34	900
2022-07-26	$18.90	$18.90	$18.33	$18.39	$18.39	2,183
2022-07-25	$18.39	$18.39	$18.39	$18.39	$18.39	276
2022-07-22	$18.86	$18.86	$18.39	$18.39	$18.39	251
2022-07-21	$18.20	$18.20	$18.20	$18.20	$18.20	102
2022-07-20	$18.17	$18.17	$18.17	$18.17	$18.17	113
2022-07-19	$18.17	$18.17	$18.17	$18.17	$18.17	190
2022-07-18	$18.42	$18.42	$18.17	$18.17	$18.17	1,535
2022-07-15	$18.40	$18.40	$18.00	$18.00	$18.00	375
2022-07-14	$17.50	$17.50	$17.50	$17.50	$17.50	326
2022-07-13	$17.97	$17.97	$17.97	$17.97	$17.97	1,567
2022-07-12	$17.77	$17.77	$17.77	$17.77	$17.77	1,081
2022-07-11	$18.64	$18.64	$18.30	$18.30	$18.30	8,236
2022-07-08	$18.78	$18.78	$18.78	$18.78	$18.78	216
2022-07-07	$18.75	$18.80	$18.75	$18.80	$18.80	6,256
2022-07-06	$18.02	$18.14	$18.02	$18.14	$18.14	832
2022-07-05	$18.01	$18.94	$17.81	$18.94	$18.94	4,053
2022-07-01	$19.02	$19.02	$19.02	$19.02	$19.02	106
2022-06-30	$19.07	$19.07	$19.02	$19.02	$19.02	6,438
2022-06-29	$19.41	$19.41	$19.41	$19.41	$19.41	137
2022-06-28	$19.41	$19.41	$19.41	$19.41	$19.41	49
2022-06-27	$20.80	$20.80	$19.41	$19.41	$19.41	1,058
2022-06-24	$19.43	$19.43	$19.43	$19.43	$19.43	190
2022-06-23	$18.40	$18.53	$18.40	$18.53	$18.53	3,525
2022-06-22	$18.00	$18.00	$18.00	$18.00	$18.00	374
2022-06-21	$18.00	$18.00	$18.00	$18.00	$18.00	412
2022-06-17	$17.55	$17.55	$17.55	$17.55	$17.55	225
2022-06-16	$17.41	$17.44	$17.26	$17.26	$17.26	770
2022-06-15	$17.20	$17.20	$17.05	$17.05	$17.05	492
2022-06-14	$17.22	$17.22	$17.01	$17.01	$17.01	1,546
2022-06-13	$17.69	$17.89	$17.30	$17.31	$17.31	2,605
2022-06-10	$18.66	$19.02	$18.66	$19.02	$19.02	3,353
2022-06-09	$18.73	$19.44	$18.73	$19.14	$19.14	11,132
2022-06-08	$20.48	$21.22	$20.48	$21.22	$21.22	1,010
2022-06-07	$20.55	$20.55	$20.55	$20.55	$20.55	92
2022-06-06	$20.55	$20.55	$20.55	$20.55	$20.55	1,057
2022-06-03	$20.72	$20.72	$20.72	$20.72	$20.72	102
2022-06-02	$20.72	$20.72	$20.72	$20.72	$20.72	201
2022-06-01	$21.23	$21.23	$20.72	$20.72	$20.72	2,534
2022-05-31	$21.25	$21.38	$21.25	$21.38	$21.38	725
2022-05-27	$20.21	$20.21	$20.21	$20.21	$20.21	282
2022-05-26	$19.36	$19.36	$19.36	$19.36	$19.36	277
2022-05-25	$20.15	$20.15	$20.15	$20.15	$20.15	96
2022-05-24	$20.15	$20.15	$20.15	$20.15	$20.15	71
2022-05-23	$20.00	$20.15	$20.00	$20.15	$20.15	698
2022-05-20	$19.80	$19.80	$19.50	$19.50	$19.50	900
2022-05-19	$19.12	$19.12	$19.12	$19.12	$19.12	218
2022-05-18	$18.87	$19.07	$18.79	$18.79	$18.79	2,178
2022-05-17	$18.98	$20.00	$18.77	$19.02	$19.02	1,412
2022-05-16	$18.12	$18.45	$18.12	$18.45	$18.45	396
2022-05-13	$17.96	$18.19	$17.95	$18.19	$18.19	4,172
2022-05-12	$17.38	$17.38	$17.29	$17.29	$17.29	583
2022-05-11	$17.78	$17.78	$17.78	$17.78	$17.78	189
2022-05-10	$17.83	$17.83	$17.78	$17.78	$17.78	866
2022-05-09	$18.00	$18.00	$17.50	$17.50	$17.50	5,491
2022-05-06	$18.29	$18.29	$18.24	$18.24	$18.24	667
2022-05-05	$18.84	$18.84	$18.73	$18.73	$18.73	513
2022-05-04	$19.38	$20.00	$19.29	$19.29	$19.29	3,571
2022-05-03	$19.60	$19.64	$19.22	$19.22	$19.22	5,450
2022-05-02	$20.11	$20.11	$19.27	$19.27	$19.27	1,279
2022-04-29	$20.52	$20.52	$20.52	$20.52	$20.52	237
2022-04-28	$20.72	$20.72	$20.72	$20.72	$20.72	2,740
2022-04-27	$20.21	$20.21	$20.21	$20.21	$20.21	721
2022-04-26	$21.05	$21.05	$20.50	$20.79	$20.79	451
2022-04-25	$20.79	$20.79	$20.79	$20.79	$20.79	451
2022-04-22	$20.69	$20.84	$20.69	$20.69	$20.69	11,293
2022-04-21	$21.67	$21.67	$21.67	$21.67	$21.67	244
2022-04-20	$21.22	$21.22	$21.22	$21.22	$21.22	318
2022-04-19	$21.50	$21.95	$21.28	$21.95	$21.95	1,198
2022-04-18	$21.63	$21.63	$21.50	$21.50	$21.50	2,482
2022-04-14	$21.71	$21.71	$21.50	$21.50	$21.50	2,230
2022-04-13	$21.98	$22.40	$21.72	$22.37	$22.37	29,674
2022-04-12	$22.05	$22.58	$22.05	$22.58	$22.58	4,293
2022-04-11	$22.00	$22.00	$22.00	$22.00	$22.00	538
2022-04-08	$21.55	$22.33	$21.30	$22.15	$22.15	10,389
2022-04-07	$20.84	$22.18	$20.81	$22.18	$22.18	70,767
2022-04-06	$20.45	$20.80	$20.45	$20.76	$20.76	28,130
2022-04-05	$19.90	$19.90	$19.90	$19.90	$19.90	403
2022-04-04	$19.28	$19.31	$19.22	$19.22	$19.22	806
2022-04-01	$18.78	$18.78	$18.72	$18.78	$18.78	1,313
2022-03-31	$18.33	$18.33	$18.32	$18.32	$18.32	2,023
2022-03-30	$18.48	$18.48	$18.48	$18.48	$18.48	37
2022-03-29	$18.69	$18.69	$18.47	$18.48	$18.48	3,557
2022-03-28	$17.93	$17.94	$17.93	$17.94	$17.94	1,362
2022-03-25	$17.58	$17.80	$17.58	$17.80	$17.80	1,161
2022-03-24	$17.85	$17.89	$17.78	$17.89	$17.89	2,207
2022-03-23	$17.75	$17.85	$17.75	$17.75	$17.75	2,977
2022-03-22	$17.84	$17.84	$17.84	$17.84	$17.84	416
2022-03-21	$18.14	$18.14	$18.14	$18.14	$18.14	561
2022-03-18	$18.11	$18.27	$18.11	$18.14	$18.14	561
2022-03-17	$18.40	$18.40	$18.40	$18.40	$18.40	326
2022-03-16	$18.49	$18.49	$18.27	$18.42	$18.42	1,312
2022-03-15	$17.60	$17.60	$17.42	$17.42	$17.42	2,157
2022-03-14	$17.66	$17.66	$17.66	$17.66	$17.66	562
2022-03-11	$17.80	$17.80	$17.80	$17.80	$17.80	251
2022-03-10	$18.25	$18.25	$18.10	$18.15	$18.15	2,404
2022-03-09	$17.83	$17.83	$17.83	$17.83	$17.83	262
2022-03-08	$17.18	$17.18	$17.12	$17.13	$17.13	1,526
2022-03-07	$17.21	$17.21	$17.12	$17.12	$17.12	1,371
2022-03-04	$17.92	$18.04	$17.85	$17.85	$17.85	1,938
2022-03-03	$18.90	$18.91	$18.66	$18.67	$18.67	6,349
2022-03-02	$18.65	$18.65	$18.65	$18.65	$18.65	341
2022-03-01	$19.00	$19.00	$18.56	$18.65	$18.65	1,909
2022-02-28	$18.70	$18.76	$18.62	$18.62	$18.62	1,504
2022-02-25	$18.11	$18.11	$18.11	$18.11	$18.11	92
2022-02-24	$18.19	$18.19	$17.92	$18.11	$18.11	3,364
2022-02-23	$19.00	$19.00	$18.20	$18.20	$18.20	2,110
2022-02-22	$18.46	$18.87	$18.42	$18.87	$18.87	2,627
2022-02-18	$18.42	$18.42	$18.42	$18.42	$18.42	947
2022-02-17	$18.42	$18.48	$18.21	$18.22	$18.22	8,499
2022-02-16	$17.37	$17.68	$17.26	$17.60	$17.60	8,867
2022-02-15	$15.22	$15.43	$14.80	$15.36	$15.36	3,372
2022-02-14	$14.63	$14.75	$14.63	$14.75	$14.75	1,070
2022-02-11	$14.74	$14.74	$14.74	$14.74	$14.74	56
2022-02-10	$14.74	$14.74	$14.74	$14.74	$14.74	15
2022-02-09	$14.74	$14.74	$14.71	$14.74	$14.74	3,745
2022-02-08	$14.43	$14.43	$14.28	$14.42	$14.42	5,743
2022-02-07	$14.22	$14.45	$14.22	$14.37	$14.37	3,184
2022-02-04	$14.65	$14.69	$14.65	$14.69	$14.69	2,554
2022-02-03	$14.89	$14.93	$14.88	$14.88	$14.88	3,104
2022-02-02	$15.34	$15.34	$15.34	$15.34	$15.34	82
2022-02-01	$15.28	$15.34	$15.26	$15.34	$15.34	7,199
2022-01-31	$15.21	$15.21	$15.10	$15.14	$15.14	2,188
2022-01-28	$15.13	$15.13	$15.11	$15.11	$15.11	597
2022-01-27	$15.44	$15.45	$15.43	$15.45	$15.45	6,542
2022-01-26	$15.45	$15.45	$15.20	$15.20	$15.20	3,969
2022-01-25	$15.16	$15.30	$15.16	$15.24	$15.24	5,912
2022-01-24	$15.30	$15.30	$15.01	$15.23	$15.23	11,618
2022-01-21	$15.92	$15.92	$15.71	$15.71	$15.71	2,148
2022-01-20	$16.29	$16.29	$16.22	$16.22	$16.22	2,581
2022-01-19	$15.76	$15.80	$15.74	$15.80	$15.80	2,244
2022-01-18	$15.64	$15.80	$15.64	$15.80	$15.80	2,244
2022-01-14	$15.46	$15.49	$15.40	$15.49	$15.49	1,433
2022-01-13	$15.68	$15.68	$15.68	$15.68	$15.68	83
2022-01-12	$15.74	$15.74	$15.68	$15.68	$15.68	778
2022-01-11	$15.40	$15.48	$15.32	$15.41	$15.41	5,932
2022-01-10	$15.03	$15.27	$15.03	$15.27	$15.27	1,330
2022-01-07	$15.65	$15.65	$15.65	$15.65	$15.65	745
2022-01-06	$15.72	$15.85	$15.72	$15.85	$15.85	3,484
2022-01-05	$16.39	$16.44	$16.07	$16.07	$16.07	10,635
2022-01-04	$16.44	$16.46	$16.36	$16.36	$16.36	12,412
2022-01-03	$17.19	$17.19	$17.19	$17.19	$17.19	626
2021-12-31	$17.19	$17.19	$17.19	$17.19	$17.19	262
2021-12-30	$17.34	$17.34	$17.19	$17.19	$17.19	2,177
2021-12-29	$17.50	$17.55	$17.45	$17.46	$17.46	4,157
2021-12-28	$17.34	$17.34	$17.34	$17.34	$17.34	557
2021-12-27	$17.34	$17.34	$17.34	$17.34	$17.34	202
2021-12-23	$17.63	$17.63	$17.34	$17.34	$17.34	5,231
2021-12-22	$17.29	$17.40	$17.27	$17.40	$17.40	4,312
2021-12-21	$17.03	$17.04	$16.58	$16.67	$16.67	2,725
2021-12-20	$16.83	$16.95	$16.83	$16.95	$16.95	12,276
2021-12-17	$16.60	$16.63	$16.60	$16.63	$16.63	2,281
2021-12-16	$16.73	$16.85	$16.52	$16.52	$16.52	14,471
2021-12-15	$15.78	$15.84	$15.40	$15.84	$15.84	1,055
2021-12-14	$14.95	$15.22	$14.95	$15.17	$15.17	2,823
2021-12-13	$15.13	$15.13	$15.01	$15.01	$15.01	753
2021-12-10	$15.00	$15.00	$15.00	$15.00	$15.00	1,080
2021-12-09	$14.93	$14.93	$14.93	$14.93	$14.93	27
2021-12-08	$15.35	$15.35	$14.93	$14.93	$14.93	8,886
2021-12-07	$15.10	$15.10	$14.91	$14.98	$14.98	2,398
2021-12-06	$14.50	$14.50	$14.50	$14.50	$14.50	710
2021-12-03	$14.41	$14.41	$14.41	$14.41	$14.41	480
2021-12-02	$14.80	$14.80	$14.80	$14.80	$14.80	288
2021-12-01	$15.00	$15.00	$14.86	$14.86	$14.86	528
2021-11-30	$15.35	$15.35	$15.13	$15.16	$15.16	5,388
2021-11-29	$15.24	$15.40	$15.22	$15.40	$15.40	10,131
2021-11-26	$15.65	$15.65	$15.22	$15.22	$15.22	15,220
2021-11-24	$15.73	$15.73	$15.67	$15.67	$15.67	1,347
2021-11-23	$15.67	$15.67	$15.67	$15.67	$15.67	135
2021-11-22	$16.65	$16.65	$16.15	$16.15	$16.15	574
2021-11-19	$17.02	$17.02	$17.01	$17.01	$17.01	1,555
2021-11-18	$16.60	$16.76	$16.60	$16.64	$16.64	4,017
2021-11-17	$16.24	$16.32	$16.15	$16.30	$16.30	8,533
2021-11-16	$15.56	$15.57	$15.52	$15.55	$15.55	2,719
2021-11-15	$15.65	$15.65	$15.55	$15.65	$15.65	2,145
2021-11-12	$15.50	$15.81	$15.50	$15.54	$15.54	8,515
2021-11-11	$16.20	$16.20	$15.45	$15.67	$15.67	10,038
2021-11-10	$16.36	$16.50	$16.25	$16.49	$16.49	13,132
2021-11-09	$17.93	$17.93	$17.03	$17.25	$17.25	6,157
2021-11-08	$17.60	$17.75	$17.60	$17.65	$17.65	6,560
2021-11-05	$17.33	$17.34	$17.31	$17.31	$17.31	644
2021-11-04	$17.57	$17.61	$17.49	$17.49	$17.49	3,092
2021-11-03	$17.35	$17.61	$17.35	$17.50	$17.50	14,077
2021-11-02	$16.96	$17.09	$16.94	$16.94	$16.94	5,236
2021-11-01	$16.81	$16.93	$16.78	$16.80	$16.80	5,933
2021-10-29	$16.85	$16.85	$16.56	$16.64	$16.64	7,893
2021-10-28	$16.50	$17.09	$16.50	$16.86	$16.86	5,551
2021-10-27	$16.48	$16.48	$16.05	$16.05	$16.05	22,277
2021-10-26	$16.33	$16.46	$16.31	$16.31	$16.31	9,877
2021-10-25	$16.13	$16.54	$16.13	$16.31	$16.31	11,728
2021-10-22	$15.88	$16.00	$15.88	$16.00	$16.00	5,887
2021-10-21	$15.50	$15.76	$15.50	$15.73	$15.73	1,747
2021-10-20	$15.98	$15.98	$15.84	$15.90	$15.90	7,308
2021-10-19	$15.85	$15.88	$15.83	$15.86	$15.86	2,937
2021-10-18	$15.77	$15.96	$15.77	$15.93	$15.93	6,150
2021-10-15	$15.63	$15.86	$15.63	$15.84	$15.84	2,673
2021-10-14	$15.47	$15.72	$15.47	$15.70	$15.70	12,548
2021-10-13	$15.36	$15.45	$15.36	$15.45	$15.45	3,854
2021-10-12	$15.06	$15.15	$15.02	$15.15	$15.15	4,820
2021-10-11	$14.78	$14.78	$14.78	$14.78	$14.78	440
2021-10-08	$14.86	$14.86	$14.86	$14.86	$14.86	577
2021-10-07	$14.55	$14.65	$14.55	$14.56	$14.56	10,563
2021-10-06	$14.49	$14.49	$14.46	$14.46	$14.46	356
2021-10-05	$14.54	$14.65	$14.54	$14.65	$14.65	3,414
2021-10-04	$14.50	$14.55	$14.50	$14.55	$14.55	1,917
2021-10-01	$14.59	$14.66	$14.58	$14.66	$14.66	1,277
2021-09-30	$14.09	$14.47	$14.09	$14.47	$14.47	380
2021-09-29	$14.56	$14.56	$14.29	$14.31	$14.31	1,055
2021-09-28	$14.08	$14.41	$14.08	$14.21	$14.21	1,046
2021-09-27	$14.40	$14.60	$14.37	$14.60	$14.60	2,804
2021-09-24	$14.68	$14.77	$14.68	$14.77	$14.77	1,785
2021-09-23	$14.90	$15.05	$14.89	$14.95	$14.95	2,465
2021-09-22	$14.75	$14.90	$14.70	$14.81	$14.81	2,924
2021-09-21	$14.40	$14.76	$14.40	$14.59	$14.59	3,707
2021-09-20	$14.03	$14.24	$14.03	$14.10	$14.10	10,838
2021-09-17	$14.00	$14.24	$13.93	$14.20	$14.20	5,117
2021-09-16	$13.54	$13.54	$13.54	$13.54	$13.54	532
2021-09-15	$13.41	$13.57	$13.41	$13.52	$13.52	13,334
2021-09-14	$13.29	$13.29	$13.29	$13.29	$13.29	217
2021-09-13	$13.32	$13.32	$13.32	$13.32	$13.32	339
2021-09-10	$13.56	$13.56	$13.56	$13.56	$13.56	184
2021-09-09	$13.64	$13.64	$13.56	$13.56	$13.56	1,491
2021-09-08	$13.74	$13.74	$13.48	$13.50	$13.50	696
2021-09-07	$13.68	$13.68	$13.68	$13.68	$13.68	929
2021-09-03	$13.77	$13.77	$13.77	$13.77	$13.77	407
2021-09-02	$14.00	$14.00	$13.88	$13.88	$13.88	1,977
2021-09-01	$13.46	$13.64	$13.46	$13.64	$13.64	831
2021-08-31	$13.53	$13.56	$13.25	$13.26	$13.26	1,059
2021-08-30	$13.13	$13.13	$13.13	$13.13	$13.13	214
2021-08-27	$13.11	$13.13	$13.11	$13.13	$13.13	2,968
2021-08-26	$13.10	$13.11	$12.94	$12.94	$12.94	2,204
2021-08-25	$13.25	$13.25	$13.25	$13.25	$13.25	454
2021-08-24	$13.18	$13.22	$13.16	$13.22	$13.22	3,089
2021-08-23	$13.39	$13.40	$13.36	$13.38	$13.38	3,844
2021-08-20	$13.00	$13.00	$13.00	$13.00	$13.00	795
2021-08-19	$13.12	$13.12	$12.88	$12.88	$12.88	2,396
2021-08-18	$12.79	$12.79	$12.77	$12.77	$12.77	786
2021-08-17	$12.16	$12.18	$12.16	$12.16	$12.16	2,042
2021-08-16	$11.97	$11.97	$11.90	$11.92	$11.92	971
2021-08-13	$11.62	$11.88	$11.62	$11.88	$11.88	862
2021-08-12	$10.98	$11.27	$10.78	$11.27	$11.27	1,147
2021-08-11	$11.27	$11.27	$11.26	$11.26	$11.26	672
2021-08-10	$11.24	$11.24	$11.24	$11.24	$11.24	800
2021-08-09	$11.40	$11.45	$11.37	$11.40	$11.40	3,304
2021-08-06	$11.20	$11.26	$11.20	$11.26	$11.26	1,421
2021-08-05	$11.51	$11.51	$11.45	$11.45	$11.45	405
2021-08-04	$11.79	$11.79	$11.59	$11.59	$11.59	840
2021-08-03	$11.89	$11.90	$11.86	$11.87	$11.87	3,645
2021-08-02	$11.17	$11.39	$11.17	$11.39	$11.39	1,155
2021-07-30	$11.10	$11.45	$11.10	$11.36	$11.36	6,782
2021-07-29	$10.87	$11.06	$10.77	$10.99	$10.99	3,212
2021-07-28	$10.24	$10.24	$10.24	$10.24	$10.24	1,065
2021-07-27	$10.24	$10.24	$10.24	$10.24	$10.24	1,052
2021-07-26	$10.29	$10.29	$10.28	$10.28	$10.28	733
2021-07-23	$10.50	$10.50	$10.26	$10.26	$10.26	2,033
2021-07-22	$10.60	$10.60	$10.54	$10.54	$10.54	6,422
2021-07-21	$10.31	$10.34	$10.31	$10.34	$10.34	1,377
2021-07-20	$10.24	$10.25	$10.23	$10.25	$10.25	807
2021-07-19	$10.24	$10.32	$10.24	$10.32	$10.32	1,528
2021-07-16	$10.51	$10.51	$10.46	$10.46	$10.46	534
2021-07-15	$10.54	$10.54	$10.40	$10.54	$10.54	611
2021-07-14	$10.60	$10.63	$10.59	$10.59	$10.59	1,182
2021-07-13	$10.62	$10.78	$10.62	$10.70	$10.70	1,176
2021-07-12	$10.70	$10.70	$10.70	$10.70	$10.70	441
2021-07-09	$10.86	$10.86	$10.84	$10.84	$10.84	6,165
2021-07-08	$10.95	$10.95	$10.89	$10.89	$10.89	2,459
2021-07-07	$11.01	$11.01	$10.95	$10.95	$10.95	482
2021-07-06	$11.14	$11.14	$10.96	$11.05	$11.05	1,796
2021-07-02	$11.00	$11.05	$10.77	$10.92	$10.92	1,184
2021-07-01	$11.00	$11.12	$10.76	$11.09	$11.09	3,645
2021-06-30	$10.70	$10.70	$10.59	$10.70	$10.70	4,403
2021-06-29	$10.11	$10.11	$10.11	$10.11	$10.11	374
2021-06-28	$10.10	$10.11	$10.10	$10.11	$10.11	3,141
2021-06-25	$10.33	$10.35	$10.33	$10.35	$10.35	2,249
2021-06-24	$10.00	$10.11	$10.00	$10.11	$10.11	2,680
2021-06-23	$10.25	$10.25	$10.25	$10.25	$10.25	545
2021-06-22	$10.28	$10.28	$10.23	$10.23	$10.23	1,959
2021-06-21	$10.31	$10.31	$10.23	$10.23	$10.23	581
2021-06-18	$10.79	$10.79	$10.62	$10.62	$10.62	2,998
2021-06-17	$10.66	$10.83	$10.64	$10.72	$10.72	2,998
2021-06-16	$10.84	$10.90	$10.84	$10.85	$10.85	3,303
2021-06-15	$11.06	$11.06	$11.06	$11.06	$11.06	545
2021-06-14	$11.42	$11.44	$11.14	$11.17	$11.17	7,929
2021-06-11	$11.17	$11.17	$11.11	$11.11	$11.11	2,135
2021-06-10	$11.04	$11.04	$10.97	$10.97	$10.97	1,021
2021-06-09	$11.04	$11.04	$10.93	$11.02	$11.02	3,635
2021-06-08	$11.09	$11.09	$11.01	$11.04	$11.04	862
2021-06-07	$11.20	$11.20	$10.97	$11.17	$11.17	5,220
2021-06-04	$11.30	$11.34	$11.20	$11.22	$11.22	2,598
2021-06-03	$11.13	$11.13	$11.10	$11.11	$11.11	648
2021-06-02	$11.20	$11.29	$11.20	$11.29	$11.29	1,959
2021-06-01	$11.02	$11.07	$11.02	$11.07	$11.07	1,797
2021-05-28	$10.98	$11.05	$10.98	$11.00	$11.00	3,545
2021-05-27	$10.79	$10.85	$10.79	$10.85	$10.85	1,349
2021-05-26	$11.15	$11.15	$10.40	$10.62	$10.62	1,782
2021-05-25	$10.69	$10.69	$10.58	$10.58	$10.58	2,183
2021-05-24	$10.70	$10.70	$10.70	$10.70	$10.70	329
2021-05-21	$10.80	$10.80	$10.71	$10.71	$10.71	1,254
2021-05-20	$10.74	$10.74	$10.60	$10.60	$10.60	1,755
2021-05-19	$10.60	$10.60	$10.60	$10.60	$10.60	503
2021-05-18	$10.73	$11.00	$10.73	$10.85	$10.85	2,664
2021-05-17	$10.51	$10.51	$10.51	$10.51	$10.51	552
2021-05-14	$10.31	$10.31	$10.31	$10.31	$10.31	357
2021-05-13	$10.27	$10.33	$10.27	$10.31	$10.31	3,161
2021-05-12	$10.50	$10.50	$10.48	$10.48	$10.48	1,799
2021-05-11	$10.49	$10.50	$10.48	$10.49	$10.49	3,225
2021-05-10	$10.90	$10.90	$10.34	$10.34	$10.34	1,240
2021-05-07	$10.73	$10.93	$10.73	$10.93	$10.93	3,166
2021-05-06	$10.53	$10.58	$10.53	$10.53	$10.53	6,687
2021-05-05	$10.70	$10.70	$10.58	$10.59	$10.59	2,425
2021-05-04	$10.69	$10.73	$10.54	$10.71	$10.71	15,183
2021-05-03	$10.25	$10.74	$10.25	$10.74	$10.74	1,548
2021-04-30	$10.25	$10.74	$10.25	$10.50	$10.50	6,494
2021-04-29	$10.08	$10.08	$9.82	$9.82	$9.82	2,327
2021-04-28	$9.97	$9.97	$9.97	$9.97	$9.97	319
2021-04-27	$10.02	$10.25	$9.86	$9.90	$9.90	3,663
2021-04-26	$9.93	$9.93	$9.89	$9.89	$9.89	5,052
2021-04-23	$10.05	$10.05	$10.05	$10.05	$10.05	5,704
2021-04-22	$9.98	$10.05	$9.96	$10.05	$10.05	3,490
2021-04-21	$9.92	$10.00	$9.91	$9.91	$9.91	4,181
2021-04-20	$9.60	$9.60	$9.40	$9.40	$9.40	667
2021-04-19	$9.64	$9.96	$9.64	$9.94	$9.94	7,029
2021-04-16	$9.17	$9.28	$9.17	$9.28	$9.28	1,223
2021-04-15	$9.29	$9.33	$9.10	$9.33	$9.33	5,171
2021-04-14	$9.23	$9.25	$9.15	$9.21	$9.21	5,036
2021-04-13	$9.06	$9.07	$9.06	$9.07	$9.07	982
2021-04-12	$9.15	$9.15	$9.11	$9.11	$9.11	1,106
2021-04-09	$8.88	$9.52	$8.88	$9.50	$9.50	3,046
2021-04-08	$9.40	$9.40	$9.40	$9.40	$9.40	1,346
2021-04-07	$9.45	$9.45	$9.45	$9.45	$9.45	247
2021-04-06	$9.19	$9.76	$9.19	$9.45	$9.45	17,697
2021-04-05	$8.54	$10.00	$8.54	$9.10	$9.10	5,193
2021-04-01	$8.93	$9.06	$8.93	$8.98	$8.98	4,005
2021-03-31	$8.60	$8.72	$8.60	$8.72	$8.72	8,226
2021-03-30	$8.58	$8.58	$8.36	$8.36	$8.36	5,507
2021-03-29	$8.61	$8.61	$8.56	$8.57	$8.57	7,182
2021-03-26	$8.52	$8.52	$8.33	$8.34	$8.34	10,283
2021-03-25	$8.50	$8.57	$8.49	$8.57	$8.57	6,332
2021-03-24	$8.40	$8.53	$8.38	$8.53	$8.53	6,126
2021-03-23	$8.55	$8.59	$8.50	$8.59	$8.59	8,051
2021-03-22	$8.66	$8.79	$8.65	$8.79	$8.79	6,484
2021-03-19	$8.60	$9.34	$8.56	$9.00	$9.00	5,023
2021-03-18	$9.13	$9.13	$8.61	$8.61	$8.61	5,427
2021-03-17	$9.35	$9.35	$8.66	$8.70	$8.70	11,053
2021-03-16	$8.49	$9.00	$8.49	$9.00	$9.00	8,032
2021-03-15	$8.52	$8.55	$8.49	$8.50	$8.50	6,496
2021-03-12	$8.40	$8.40	$8.25	$8.25	$8.25	8,312
2021-03-11	$8.43	$8.50	$8.21	$8.21	$8.21	6,435
2021-03-10	$8.65	$8.65	$8.53	$8.54	$8.54	4,832
2021-03-09	$9.01	$9.01	$8.62	$8.63	$8.63	5,468
2021-03-08	$8.63	$8.63	$8.19	$8.27	$8.27	8,560
2021-03-05	$8.44	$8.48	$8.44	$8.44	$8.44	2,440
2021-03-04	$8.51	$8.60	$8.36	$8.36	$8.36	6,208
2021-03-03	$8.70	$8.80	$8.49	$8.49	$8.49	7,470
2021-03-02	$8.92	$8.92	$8.70	$8.70	$8.70	4,336
2021-03-01	$8.98	$9.34	$8.95	$8.95	$8.95	1,281
2021-02-26	$9.14	$9.34	$8.90	$8.94	$8.94	3,759
2021-02-25	$9.09	$9.14	$8.94	$9.05	$9.05	3,988
2021-02-24	$9.05	$9.14	$9.05	$9.05	$9.05	3,988
2021-02-23	$9.01	$9.14	$8.83	$9.14	$9.14	4,781
2021-02-22	$9.18	$9.20	$9.18	$9.20	$9.20	1,209
2021-02-19	$9.60	$10.19	$9.07	$9.19	$9.19	6,960
2021-02-18	$10.26	$10.48	$9.63	$9.80	$9.80	5,707
2021-02-17	$10.11	$10.51	$10.11	$10.50	$10.50	21,537
2021-02-16	$9.94	$10.00	$9.79	$9.90	$9.90	7,759
2021-02-12	$9.65	$10.06	$9.59	$9.80	$9.80	2,922
2021-02-11	$9.86	$10.10	$9.77	$10.10	$10.10	3,869
2021-02-10	$9.66	$10.26	$9.66	$10.10	$10.10	3,954
2021-02-09	$10.57	$10.57	$9.73	$10.10	$10.10	3,954
2021-02-08	$10.50	$10.50	$9.78	$10.25	$10.25	14,675
2021-02-05	$9.58	$10.00	$9.58	$10.00	$10.00	8,950
2021-02-04	$9.48	$9.58	$9.45	$9.58	$9.58	3,749
2021-02-03	$9.59	$9.74	$9.51	$9.51	$9.51	3,188
2021-02-02	$9.53	$9.53	$9.22	$9.22	$9.22	2,158
2021-02-01	$9.30	$9.73	$9.02	$9.15	$9.15	6,738
2021-01-29	$9.32	$9.60	$9.30	$9.30	$9.30	4,294
2021-01-28	$9.38	$9.51	$9.17	$9.25	$9.25	5,827
2021-01-27	$9.50	$9.90	$9.36	$9.50	$9.50	19,691
2021-01-26	$9.95	$10.48	$9.81	$10.20	$10.20	22,626
2021-01-25	$8.76	$11.30	$8.76	$10.00	$10.00	133,443
2021-01-22	$9.01	$9.01	$8.78	$8.95	$8.95	3,438
2021-01-21	$9.13	$9.20	$8.96	$9.16	$9.16	11,057
2021-01-20	$8.91	$9.25	$8.91	$9.15	$9.15	17,068
2021-01-19	$8.90	$9.19	$8.65	$8.92	$8.92	41,765
2021-01-15	$7.73	$7.98	$7.68	$7.76	$7.76	30,231
2021-01-14	$7.17	$7.20	$7.05	$7.13	$7.13	20,973
2021-01-13	$6.89	$7.17	$6.89	$7.01	$7.01	10,563
2021-01-12	$6.90	$7.36	$6.90	$7.12	$7.12	5,179
2021-01-11	$6.88	$7.18	$6.88	$7.00	$7.00	5,174
2021-01-08	$7.02	$7.39	$7.02	$7.20	$7.20	9,417
2021-01-07	$6.86	$7.14	$6.86	$7.00	$7.00	19,425
2021-01-06	$7.14	$7.14	$7.00	$7.00	$7.00	1,347
2021-01-05	$7.14	$7.14	$6.96	$6.96	$6.96	1,962
2021-01-04	$7.42	$7.42	$6.97	$6.97	$6.97	3,264
2020-12-31	$7.09	$7.39	$7.09	$7.23	$7.23	27,476
2020-12-30	$7.07	$7.20	$7.02	$7.05	$7.05	20,320
2020-12-29	$6.97	$7.22	$6.95	$6.96	$6.96	8,197
2020-12-28	$6.91	$7.20	$6.90	$7.05	$7.05	15,628
2020-12-24	$6.97	$7.20	$6.91	$6.91	$6.91	10,853
2020-12-23	$6.59	$6.99	$6.59	$6.72	$6.72	11,669
2020-12-22	$6.25	$7.06	$6.25	$6.55	$6.55	7,062
2020-12-21	$6.60	$6.86	$6.60	$6.86	$6.86	8,261
2020-12-18	$7.03	$7.03	$6.76	$6.90	$6.90	9,149
2020-12-17	$6.85	$7.20	$6.85	$7.00	$7.00	4,396
2020-12-16	$7.00	$7.00	$7.00	$7.00	$7.00	3,140
2020-12-15	$7.01	$7.15	$7.01	$7.15	$7.15	2,546
2020-12-14	$7.12	$7.30	$7.00	$7.30	$7.30	103,263
2020-12-11	$7.19	$7.38	$7.10	$7.19	$7.19	4,234
2020-12-10	$7.18	$7.21	$7.16	$7.16	$7.16	8,600
2020-12-09	$7.39	$7.51	$7.00	$7.35	$7.35	12,478
2020-12-08	$7.39	$7.39	$7.19	$7.26	$7.26	3,953
2020-12-07	$7.16	$7.65	$7.15	$7.39	$7.39	21,643
2020-12-04	$7.16	$7.51	$7.15	$7.29	$7.29	10,005
2020-12-03	$7.35	$7.49	$7.14	$7.42	$7.42	8,307
2020-12-02	$7.66	$7.66	$7.37	$7.49	$7.49	9,490
2020-12-01	$7.45	$7.87	$7.23	$7.35	$7.35	18,661
2020-11-30	$7.05	$7.75	$7.00	$7.22	$7.22	29,230
2020-11-27	$5.98	$8.00	$5.98	$7.70	$7.70	59,317
2020-11-25	$8.84	$8.85	$8.35	$8.42	$8.42	2,535
2020-11-24	$8.57	$8.63	$8.57	$8.60	$8.60	5,782
2020-11-23	$8.85	$8.99	$8.62	$8.72	$8.72	4,836
2020-11-20	$8.56	$8.81	$8.56	$8.80	$8.80	8,183
2020-11-19	$8.72	$8.80	$8.47	$8.79	$8.79	25,215
2020-11-18	$8.75	$8.98	$8.75	$8.80	$8.80	7,608
2020-11-17	$8.14	$8.67	$8.13	$8.49	$8.49	17,268
2020-11-16	$8.50	$8.50	$8.14	$8.50	$8.50	16,345
2020-11-13	$8.20	$8.45	$8.18	$8.45	$8.45	6,126
2020-11-12	$8.48	$8.54	$8.30	$8.30	$8.30	5,013
2020-11-11	$7.89	$8.99	$7.89	$8.47	$8.47	16,950
2020-11-10	$7.88	$8.00	$7.83	$8.00	$8.00	62,430
2020-11-09	$7.50	$8.00	$7.45	$7.46	$7.46	8,523
2020-11-06	$7.75	$8.00	$7.50	$7.57	$7.57	13,153
2020-11-05	$7.75	$7.75	$7.35	$7.44	$7.44	3,267
2020-11-04	$7.13	$7.50	$7.13	$7.30	$7.30	1,938
2020-11-03	$7.47	$7.55	$7.16	$7.45	$7.45	12,325
2020-11-02	$7.10	$7.30	$6.97	$7.08	$7.08	3,972
2020-10-30	$7.00	$7.09	$6.89	$7.09	$7.09	3,919
2020-10-29	$7.30	$7.40	$6.77	$7.03	$7.03	9,638
2020-10-28	$7.15	$7.30	$7.03	$7.30	$7.30	11,593
2020-10-27	$6.89	$7.47	$6.89	$7.03	$7.03	21,064
2020-10-26	$7.30	$7.35	$7.02	$7.05	$7.05	3,118
2020-10-23	$6.86	$7.30	$6.86	$7.02	$7.02	5,613
2020-10-22	$7.03	$7.20	$6.78	$7.19	$7.19	7,523
2020-10-21	$7.07	$7.11	$7.04	$7.07	$7.07	3,451
2020-10-20	$7.00	$7.23	$7.00	$7.07	$7.07	4,768
2020-10-19	$7.01	$7.29	$7.01	$7.18	$7.18	6,116
2020-10-16	$7.01	$7.30	$7.01	$7.20	$7.20	9,044
2020-10-15	$7.10	$7.35	$7.00	$7.30	$7.30	13,409
2020-10-14	$7.30	$7.60	$7.30	$7.37	$7.37	3,652
2020-10-13	$7.08	$7.75	$7.08	$7.48	$7.48	4,685
2020-10-12	$7.33	$7.88	$7.33	$7.50	$7.50	8,081
2020-10-09	$7.55	$7.55	$7.31	$7.35	$7.35	7,906
2020-10-08	$7.80	$7.85	$7.25	$7.60	$7.60	13,279
2020-10-07	$7.69	$7.74	$7.27	$7.52	$7.52	13,216
2020-10-06	$7.50	$7.85	$7.25	$7.75	$7.75	11,766
2020-10-05	$7.68	$7.81	$7.50	$7.65	$7.65	18,515
2020-10-02	$7.68	$8.24	$7.51	$7.77	$7.77	15,760
2020-10-01	$7.85	$7.90	$7.67	$7.77	$7.77	15,470
2020-09-30	$8.30	$8.30	$7.70	$7.85	$7.85	19,117
2020-09-29	$8.11	$8.49	$7.67	$8.08	$8.08	30,546
2020-09-28	$7.90	$8.17	$7.70	$7.70	$7.70	33,107
2020-09-25	$7.67	$8.74	$7.67	$7.92	$7.92	26,751
2020-09-24	$8.37	$8.97	$7.66	$7.66	$7.66	52,182
2020-09-23	$9.37	$9.98	$8.15	$8.30	$8.30	92,625
2020-09-22	$10.90	$15.00	$8.61	$9.19	$9.19	348,871
2020-09-21	$7.75	$12.90	$7.66	$10.25	$10.25	272,721
2020-09-18	$8.09	$8.10	$7.80	$7.93	$7.93	5,161
2020-09-17	$7.89	$8.02	$7.75	$7.75	$7.75	4,184
2020-09-16	$7.77	$8.10	$7.77	$8.02	$8.02	8,179
2020-09-15	$7.94	$7.94	$7.75	$7.77	$7.77	6,061
2020-09-14	$8.00	$8.10	$7.77	$7.97	$7.97	8,129
2020-09-11	$8.47	$8.47	$7.83	$8.25	$8.25	2,518
2020-09-10	$8.00	$8.31	$7.52	$8.20	$8.20	13,560
2020-09-09	$8.75	$8.75	$8.04	$8.05	$8.05	8,614
2020-09-08	$8.22	$8.55	$8.20	$8.20	$8.20	8,935
2020-09-04	$8.03	$8.72	$8.03	$8.20	$8.20	17,096
2020-09-03	$8.73	$8.85	$8.00	$8.00	$8.00	36,996
2020-09-02	$9.88	$9.88	$8.80	$9.00	$9.00	28,526
2020-09-01	$10.40	$10.50	$9.80	$10.19	$10.19	10,859
2020-08-31	$10.83	$10.83	$10.40	$10.40	$10.40	20,582
2020-08-28	$10.75	$10.75	$10.59	$10.75	$10.75	5,899
2020-08-27	$10.94	$10.94	$10.60	$10.75	$10.75	15,472
2020-08-26	$10.50	$10.75	$10.50	$10.75	$10.75	6,983
2020-08-25	$10.56	$10.75	$10.55	$10.75	$10.75	8,936
2020-08-24	$11.49	$11.49	$10.50	$10.92	$10.92	17,316
2020-08-21	$10.82	$10.95	$10.41	$10.46	$10.46	13,733
2020-08-20	$10.91	$11.15	$10.80	$10.80	$10.80	2,952
2020-08-19	$10.67	$11.73	$10.67	$11.00	$11.00	9,657
2020-08-18	$10.55	$11.13	$10.55	$10.95	$10.95	20,674
2020-08-17	$10.62	$11.20	$10.62	$11.00	$11.00	8,500
2020-08-14	$10.60	$11.20	$10.59	$11.00	$11.00	8,320
2020-08-13	$10.72	$11.75	$10.72	$10.95	$10.95	32,495
2020-08-12	$10.45	$11.01	$10.45	$10.72	$10.72	20,149
2020-08-11	$11.23	$11.23	$10.40	$11.00	$11.00	26,825
2020-08-10	$10.78	$11.00	$10.36	$10.94	$10.94	8,348
2020-08-07	$11.40	$11.40	$10.55	$10.55	$10.55	17,274
2020-08-06	$11.25	$11.36	$10.72	$10.96	$10.96	21,572
2020-08-05	$11.70	$11.75	$10.71	$11.26	$11.26	39,091
2020-08-04	$10.80	$11.75	$10.80	$11.75	$11.75	23,968
2020-08-03	$11.30	$11.40	$10.75	$11.30	$11.30	40,491
2020-07-31	$11.53	$12.00	$10.25	$11.05	$11.05	64,740
2020-07-30	$11.42	$11.60	$10.70	$11.12	$11.12	76,835
2020-07-29	$11.71	$12.20	$10.61	$11.32	$11.32	90,946
2020-07-28	$13.07	$13.50	$11.40	$11.79	$11.79	65,413
2020-07-27	$12.93	$15.36	$12.10	$12.22	$12.22	304,289
2020-07-24	$9.88	$12.85	$9.60	$11.99	$11.99	259,945
2020-07-23	$10.32	$10.51	$9.84	$9.91	$9.91	13,321
2020-07-22	$10.64	$10.64	$10.02	$10.17	$10.17	22,377
2020-07-21	$9.70	$10.65	$9.70	$10.64	$10.64	41,406
2020-07-20	$10.10	$10.10	$9.58	$9.68	$9.68	16,980
2020-07-17	$10.55	$10.55	$9.97	$10.37	$10.37	24,200
2020-07-16	$10.15	$10.98	$10.00	$10.16	$10.16	38,700
2020-07-15	$10.13	$10.14	$9.50	$10.00	$10.00	46,500
2020-07-14	$10.00	$10.16	$9.06	$9.70	$9.70	39,700
2020-07-13	$10.28	$10.72	$10.04	$10.16	$10.16	45,600
2020-07-10	$10.65	$11.28	$10.12	$10.40	$10.40	64,600
2020-07-09	$10.95	$11.28	$10.60	$10.62	$10.62	81,600
2020-07-08	$9.81	$11.18	$9.80	$10.95	$10.95	36,100
2020-07-07	$11.46	$12.00	$10.55	$11.18	$11.18	60,000
2020-07-06	$11.46	$12.50	$11.11	$11.46	$11.46	70,800
2020-07-02	$12.00	$12.50	$10.56	$11.46	$11.46	89,300
2020-07-01	$12.81	$12.99	$11.12	$12.04	$12.04	124,800
2020-06-30	$12.01	$13.90	$12.00	$13.00	$13.00	119,600
2020-06-29	$13.81	$15.25	$11.20	$13.90	$13.90	166,237
2020-06-26	$16.11	$17.89	$13.01	$13.80	$13.80	274,129
2020-06-25	$15.58	$21.00	$14.51	$16.00	$16.00	837,701
2020-06-24	$11.21	$19.98	$11.01	$14.40	$14.40	1,439,443
2020-06-23	$10.75	$12.95	$9.61	$11.09	$11.09	188,847
2020-06-22	$13.91	$15.00	$10.00	$11.90	$11.90	216,993
2020-06-19	$15.60	$18.45	$13.37	$13.91	$13.91	396,532
2020-06-18	$17.05	$22.00	$12.48	$14.41	$14.41	982,335
2020-06-17	$11.00	$24.99	$9.83	$16.15	$16.15	3,468,252
2020-06-16	$5.57	$11.50	$4.89	$9.82	$9.82	1,010,734
2020-06-15	$5.02	$5.78	$5.02	$5.55	$5.55	12,069
2020-06-12	$4.64	$5.50	$4.64	$5.50	$5.50	52,292
2020-06-11	$4.89	$4.89	$4.50	$4.78	$4.78	48,504
2020-06-10	$5.48	$5.48	$4.60	$4.91	$4.91	35,685
2020-06-09	$4.50	$5.99	$4.23	$5.11	$5.11	67,050
2020-06-08	$5.35	$5.35	$4.25	$4.25	$4.25	41,039
2020-06-05	$4.28	$6.10	$3.82	$4.90	$4.90	76,789
2020-06-04	$4.45	$4.99	$4.00	$4.37	$4.37	161,538
2020-06-03	$6.00	$6.20	$4.90	$4.99	$4.99	110,486
2020-06-02	$6.43	$6.53	$6.11	$6.25	$6.25	33,716
2020-06-01	$6.16	$7.13	$6.03	$6.53	$6.53	46,996
2020-05-29	$7.89	$7.89	$6.22	$7.18	$7.18	113,905
2020-05-28	$9.40	$9.40	$7.00	$7.30	$7.30	178,349
2020-05-27	$11.05	$11.05	$6.66	$9.30	$9.30	595,531
2020-05-26	$10.05	$40.00	$10.05	$11.20	$11.20	4,097,378
2020-05-22	$8.00	$9.90	$7.66	$9.55	$9.55	1,374,002
2020-05-21	$4.85	$9.44	$4.85	$7.30	$7.30	1,848,256
2020-05-20	$6.20	$6.20	$4.25	$5.18	$5.18	558,848
2020-05-19	$3.20	$15.00	$3.20	$6.50	$6.50	2,852,006
2020-05-18	$2.96	$3.00	$2.96	$3.00	$3.00	1,790
2020-05-15	$2.84	$2.84	$2.84	$2.84	$2.84	1,551
2020-05-14	$3.09	$3.10	$2.85	$2.88	$2.88	14,687
2020-05-13	$3.10	$3.20	$3.02	$3.15	$3.15	9,790
2020-05-12	$2.88	$2.88	$2.88	$2.88	$2.88	469
2020-05-11	$3.10	$3.18	$3.10	$3.18	$3.18	400
2020-05-08	$2.90	$2.91	$2.90	$2.91	$2.91	1,202
2020-05-07	$2.90	$2.90	$2.90	$2.90	$2.90	6,207
2020-05-06	$2.84	$2.84	$2.80	$2.80	$2.80	3,969
2020-05-05	$2.84	$2.84	$2.84	$2.84	$2.84	434
2020-05-04	$3.04	$3.04	$2.93	$3.00	$3.00	5,321
2020-05-01	$3.10	$3.10	$3.10	$3.10	$3.10	127
2020-04-30	$3.29	$3.29	$3.10	$3.10	$3.10	3,546
2020-04-29	$3.40	$3.40	$3.22	$3.22	$3.22	2,295
2020-04-28	$3.35	$3.61	$3.31	$3.41	$3.41	13,782
2020-04-27	$3.33	$3.33	$3.25	$3.29	$3.29	1,799
2020-04-24	$3.26	$3.34	$3.06	$3.22	$3.22	4,218
2020-04-23	$3.13	$3.14	$3.01	$3.01	$3.01	27,163
2020-04-22	$3.10	$3.10	$3.08	$3.10	$3.10	1,761
2020-04-21	$3.00	$3.01	$2.96	$3.00	$3.00	19,740
2020-04-20	$3.01	$3.01	$3.01	$3.01	$3.01	251
2020-04-17	$3.01	$3.09	$3.01	$3.01	$3.01	1,575
2020-04-16	$3.05	$3.05	$3.00	$3.00	$3.00	381
2020-04-15	$3.03	$3.14	$3.03	$3.11	$3.11	2,718
2020-04-14	$3.05	$3.22	$3.03	$3.03	$3.03	1,326
2020-04-13	$2.99	$3.04	$2.99	$3.00	$3.00	5,125
2020-04-09	$2.99	$3.05	$2.99	$3.05	$3.05	31,178
2020-04-08	$2.71	$2.84	$2.65	$2.71	$2.71	4,448
2020-04-07	$2.75	$2.75	$2.74	$2.74	$2.74	2,645
2020-04-06	$2.74	$2.80	$2.74	$2.79	$2.79	7,697
2020-04-03	$2.74	$2.79	$2.72	$2.72	$2.72	2,537
2020-04-02	$2.74	$2.74	$2.66	$2.66	$2.66	1,815
2020-04-01	$2.80	$2.80	$2.65	$2.65	$2.65	6,263
2020-03-31	$3.01	$3.01	$2.92	$2.92	$2.92	6,074
2020-03-30	$3.06	$3.17	$3.06	$3.17	$3.17	3,214
2020-03-27	$3.51	$3.66	$3.25	$3.28	$3.28	17,611
2020-03-26	$3.64	$3.94	$3.47	$3.48	$3.48	8,622
2020-03-25	$3.04	$3.35	$3.04	$3.30	$3.30	60,439
2020-03-24	$2.57	$2.80	$2.57	$2.70	$2.70	2,986
2020-03-23	$2.83	$2.83	$2.55	$2.55	$2.55	20,032
2020-03-20	$2.86	$3.00	$2.58	$3.00	$3.00	28,476
2020-03-19	$2.33	$2.33	$2.23	$2.23	$2.23	10,111
2020-03-18	$2.37	$2.38	$2.26	$2.26	$2.26	32,457
2020-03-17	$2.56	$2.65	$2.56	$2.57	$2.57	19,591
2020-03-16	$2.40	$2.49	$2.40	$2.48	$2.48	1,190
2020-03-13	$2.81	$2.92	$2.71	$2.80	$2.80	67,037
2020-03-12	$2.66	$2.81	$2.65	$2.80	$2.80	32,995
2020-03-11	$3.02	$3.08	$2.87	$2.87	$2.87	7,095
2020-03-10	$3.11	$3.11	$2.83	$2.84	$2.84	8,133
2020-03-09	$3.12	$3.12	$2.79	$2.88	$2.88	20,221
2020-03-06	$3.32	$3.49	$3.32	$3.40	$3.40	48,207
2020-03-05	$3.21	$3.32	$3.20	$3.22	$3.22	4,857
2020-03-04	$3.01	$3.16	$2.99	$3.11	$3.11	23,031
2020-03-03	$2.87	$2.94	$2.86	$2.94	$2.94	5,026
2020-03-02	$2.87	$2.87	$2.78	$2.79	$2.79	1,817
2020-02-28	$2.75	$2.78	$2.69	$2.75	$2.75	21,791
2020-02-27	$2.68	$2.95	$2.68	$2.85	$2.85	30,953
2020-02-26	$2.55	$2.65	$2.55	$2.55	$2.55	5,352
2020-02-25	$2.47	$2.59	$2.47	$2.52	$2.52	16,046
2020-02-24	$2.44	$2.50	$2.41	$2.41	$2.41	8,716
2020-02-21	$2.44	$2.50	$2.40	$2.43	$2.43	10,027
2020-02-20	$2.34	$2.43	$2.28	$2.43	$2.43	16,805
2020-02-19	$2.45	$2.46	$2.35	$2.45	$2.45	60,513
2020-02-18	$2.51	$2.68	$2.43	$2.46	$2.46	61,968
2020-02-14	$3.10	$3.10	$2.65	$2.85	$2.85	92,841
2020-02-13	$2.45	$3.00	$2.41	$2.98	$2.98	148,984
2020-02-12	$3.10	$3.30	$3.10	$3.30	$3.30	21,093
2020-02-11	$3.01	$3.03	$3.00	$3.01	$3.01	18,425
2020-02-10	$2.96	$2.96	$2.96	$2.96	$2.96	433
2020-02-07	$2.80	$2.90	$2.80	$2.86	$2.86	24,274
2020-02-06	$2.72	$2.80	$2.71	$2.80	$2.80	15,408
2020-02-05	$2.75	$2.80	$2.67	$2.67	$2.67	19,570
2020-02-04	$2.63	$2.63	$2.60	$2.63	$2.63	4,758
2020-02-03	$2.54	$2.61	$2.44	$2.60	$2.60	17,858
2020-01-31	$2.61	$2.65	$2.60	$2.63	$2.63	27,217
2020-01-30	$2.50	$2.57	$2.43	$2.57	$2.57	1,953
2020-01-29	$2.43	$2.50	$2.37	$2.50	$2.50	5,439
2020-01-28	$2.42	$2.46	$2.42	$2.44	$2.44	7,191
2020-01-27	$2.40	$2.40	$2.35	$2.35	$2.35	2,587
2020-01-24	$2.25	$2.30	$2.25	$2.30	$2.30	1,033
2020-01-23	$2.29	$2.33	$2.26	$2.33	$2.33	12,191
2020-01-22	$2.29	$2.34	$2.27	$2.34	$2.34	10,836
2020-01-21	$2.39	$2.40	$2.39	$2.40	$2.40	836
2020-01-17	$2.29	$2.39	$2.29	$2.30	$2.30	2,022
2020-01-16	$2.43	$2.43	$2.31	$2.32	$2.32	2,371
2020-01-15	$2.34	$2.39	$2.29	$2.38	$2.38	6,176
2020-01-14	$2.42	$2.46	$2.34	$2.37	$2.37	26,028
2020-01-13	$2.52	$2.52	$2.42	$2.42	$2.42	8,019
2020-01-10	$2.56	$2.56	$2.55	$2.55	$2.55	4,362
2020-01-09	$2.54	$2.54	$2.50	$2.53	$2.53	11,682
2020-01-08	$2.54	$2.59	$2.54	$2.58	$2.58	4,635
2020-01-07	$2.55	$2.62	$2.50	$2.62	$2.62	5,239
2020-01-06	$2.56	$2.62	$2.56	$2.62	$2.62	2,950
2020-01-03	$2.59	$2.62	$2.57	$2.62	$2.62	3,783
2020-01-02	$2.57	$2.69	$2.57	$2.69	$2.69	1,118
2019-12-31	$2.51	$2.68	$2.51	$2.56	$2.56	10,151
2019-12-30	$2.72	$2.72	$2.60	$2.66	$2.66	7,976
2019-12-27	$2.68	$2.68	$2.68	$2.68	$2.68	5,408
2019-12-26	$2.62	$2.64	$2.62	$2.64	$2.64	4,444
2019-12-24	$2.50	$2.59	$2.50	$2.58	$2.58	4,135
2019-12-23	$2.60	$2.60	$2.57	$2.57	$2.57	746
2019-12-20	$2.61	$2.61	$2.57	$2.57	$2.57	5,830
2019-12-19	$2.60	$2.62	$2.57	$2.61	$2.61	5,088
2019-12-18	$2.55	$2.62	$2.55	$2.60	$2.60	9,419
2019-12-17	$2.57	$2.64	$2.57	$2.61	$2.61	4,393
2019-12-16	$2.66	$2.67	$2.56	$2.56	$2.56	35,614
2019-12-13	$2.73	$2.76	$2.66	$2.69	$2.69	7,141
2019-12-12	$2.74	$2.83	$2.74	$2.83	$2.83	4,478
2019-12-11	$2.67	$2.69	$2.60	$2.67	$2.67	3,841
2019-12-10	$2.66	$2.74	$2.66	$2.69	$2.69	15,332
2019-12-09	$2.72	$2.79	$2.72	$2.74	$2.74	5,670
2019-12-06	$2.77	$2.79	$2.64	$2.64	$2.64	24,493
2019-12-05	$2.72	$2.72	$2.68	$2.68	$2.68	1,282
2019-12-04	$2.70	$2.70	$2.70	$2.70	$2.70	454
2019-12-03	$2.59	$2.66	$2.55	$2.60	$2.60	10,176
2019-12-02	$2.52	$2.63	$2.52	$2.59	$2.59	10,195
2019-11-29	$2.60	$2.72	$2.60	$2.72	$2.72	1,749
2019-11-27	$2.61	$2.67	$2.59	$2.67	$2.67	2,500
2019-11-26	$2.45	$2.52	$2.45	$2.51	$2.51	2,248
2019-11-25	$2.47	$2.59	$2.43	$2.43	$2.43	3,830
2019-11-22	$2.46	$2.59	$2.46	$2.59	$2.59	2,184
2019-11-21	$2.48	$2.52	$2.39	$2.52	$2.52	7,347
2019-11-20	$2.29	$2.46	$2.29	$2.37	$2.37	15,330
2019-11-19	$2.44	$2.47	$2.42	$2.44	$2.44	16,391
2019-11-18	$2.57	$2.57	$2.39	$2.52	$2.52	8,537
2019-11-15	$2.60	$2.66	$2.60	$2.66	$2.66	4,163
2019-11-14	$2.61	$2.61	$2.57	$2.59	$2.59	1,187
2019-11-13	$2.71	$2.71	$2.65	$2.65	$2.65	2,688
2019-11-12	$2.73	$2.80	$2.61	$2.68	$2.68	32,902
2019-11-11	$2.77	$2.90	$2.73	$2.84	$2.84	29,836
2019-11-08	$2.78	$2.78	$2.66	$2.66	$2.66	1,320
2019-11-07	$2.68	$2.68	$2.65	$2.65	$2.65	395
2019-11-06	$2.68	$2.75	$2.63	$2.75	$2.75	7,964
2019-11-05	$2.53	$2.68	$2.53	$2.68	$2.68	20,233
2019-11-04	$2.61	$2.76	$2.61	$2.70	$2.70	12,058
2019-11-01	$2.56	$2.68	$2.56	$2.61	$2.61	77,404
2019-10-31	$2.70	$2.75	$2.57	$2.69	$2.69	30,248
2019-10-30	$2.89	$3.06	$2.89	$3.00	$3.00	3,869
2019-10-29	$2.64	$2.79	$2.64	$2.70	$2.70	4,059
2019-10-28	$2.70	$2.71	$2.61	$2.61	$2.61	18,041
2019-10-25	$2.66	$2.71	$2.60	$2.71	$2.71	19,366
2019-10-24	$2.69	$2.77	$2.66	$2.75	$2.75	15,262
2019-10-23	$2.76	$2.78	$2.66	$2.77	$2.77	34,895
2019-10-22	$2.99	$3.04	$2.95	$3.02	$3.02	13,460
2019-10-21	$3.18	$3.20	$3.12	$3.19	$3.19	6,988
2019-10-18	$3.44	$3.44	$3.37	$3.44	$3.44	4,085
2019-10-17	$3.40	$3.40	$3.40	$3.40	$3.40	1,542
2019-10-16	$3.45	$3.50	$3.45	$3.50	$3.50	4,279
2019-10-15	$3.24	$3.25	$3.23	$3.25	$3.25	3,489
2019-10-14	$3.00	$3.00	$3.00	$3.00	$3.00	172
2019-10-11	$3.00	$3.00	$3.00	$3.00	$3.00	504
2019-10-10	$3.05	$3.05	$3.05	$3.05	$3.05	395
2019-10-09	$3.06	$3.06	$3.01	$3.01	$3.01	1,280
2019-10-08	$3.08	$3.08	$3.08	$3.08	$3.08	317
2019-10-07	$3.16	$3.16	$3.08	$3.08	$3.08	3,933
2019-10-04	$3.04	$3.04	$2.97	$2.99	$2.99	1,152
2019-10-03	$3.04	$3.06	$3.04	$3.06	$3.06	1,857
2019-10-02	$3.06	$3.06	$3.06	$3.06	$3.06	2,471
2019-10-01	$3.12	$3.29	$3.12	$3.26	$3.26	6,255
2019-09-30	$3.00	$3.00	$2.89	$2.89	$2.89	3,565
2019-09-27	$2.92	$3.16	$2.89	$3.10	$3.10	10,824
2019-09-26	$2.87	$2.87	$2.75	$2.75	$2.75	11,818
2019-09-25	$2.92	$2.99	$2.92	$2.96	$2.96	9,085
2019-09-24	$3.11	$3.17	$3.03	$3.11	$3.11	4,702
2019-09-23	$3.20	$3.20	$3.19	$3.19	$3.19	572
2019-09-20	$3.20	$3.20	$3.20	$3.20	$3.20	315
2019-09-19	$3.15	$3.15	$3.15	$3.15	$3.15	1,943
2019-09-18	$3.25	$3.25	$3.11	$3.11	$3.11	3,697
2019-09-17	$3.13	$3.21	$3.13	$3.21	$3.21	2,400
2019-09-16	$3.29	$3.30	$3.21	$3.30	$3.30	17,389
2019-09-13	$3.40	$3.40	$3.31	$3.31	$3.31	17,891
2019-09-12	$3.55	$3.55	$3.34	$3.50	$3.50	6,131
2019-09-11	$3.58	$3.58	$3.58	$3.58	$3.58	390
2019-09-10	$3.58	$3.58	$3.57	$3.57	$3.57	4,183
2019-09-09	$3.60	$3.64	$3.53	$3.60	$3.60	6,314
2019-09-06	$3.70	$3.75	$3.57	$3.75	$3.75	777
2019-09-05	$3.75	$3.78	$3.68	$3.78	$3.78	7,278
2019-09-04	$3.83	$3.86	$3.79	$3.79	$3.79	2,920
2019-09-03	$3.85	$3.92	$3.72	$3.85	$3.85	25,221
2019-08-30	$3.60	$3.68	$3.57	$3.59	$3.59	5,758
2019-08-29	$3.48	$3.51	$3.47	$3.51	$3.51	8,210
2019-08-28	$3.60	$3.61	$3.49	$3.49	$3.49	3,857
2019-08-27	$3.60	$3.60	$3.60	$3.60	$3.60	844
2019-08-26	$3.60	$3.60	$3.60	$3.60	$3.60	310
2019-08-23	$3.66	$3.66	$3.66	$3.66	$3.66	543
2019-08-22	$3.66	$3.82	$3.66	$3.69	$3.69	11,266
2019-08-21	$3.79	$3.80	$3.66	$3.75	$3.75	39,818
2019-08-20	$3.77	$4.03	$3.77	$3.95	$3.95	9,061
2019-08-19	$3.62	$3.75	$3.51	$3.57	$3.57	16,726
2019-08-16	$3.40	$3.54	$3.34	$3.34	$3.34	61,096
2019-08-15	$3.34	$3.34	$3.20	$3.20	$3.20	16,604
2019-08-14	$3.60	$3.60	$3.43	$3.46	$3.46	17,814
2019-08-13	$3.64	$3.76	$3.60	$3.76	$3.76	11,221
2019-08-12	$3.51	$3.68	$3.51	$3.64	$3.64	117,351
2019-08-09	$3.57	$3.66	$3.47	$3.47	$3.47	26,315
2019-08-08	$3.58	$3.58	$3.42	$3.48	$3.48	3,955
2019-08-07	$3.72	$3.75	$3.53	$3.70	$3.70	19,959
2019-08-06	$3.64	$3.76	$3.63	$3.76	$3.76	13,792
2019-08-05	$3.55	$3.71	$3.55	$3.57	$3.57	13,076
2019-08-02	$3.45	$3.49	$3.37	$3.44	$3.44	5,041
2019-08-01	$3.46	$3.50	$3.42	$3.49	$3.49	16,025
2019-07-31	$3.50	$3.56	$3.35	$3.47	$3.47	26,052
2019-07-30	$3.37	$3.42	$3.28	$3.42	$3.42	12,238
2019-07-29	$3.37	$3.44	$3.37	$3.43	$3.43	12,888
2019-07-26	$3.26	$3.37	$3.26	$3.30	$3.30	6,983
2019-07-25	$3.20	$3.29	$3.18	$3.27	$3.27	35,553
2019-07-24	$3.21	$3.39	$3.21	$3.38	$3.38	17,175
2019-07-23	$2.96	$3.15	$2.88	$3.14	$3.14	90,718
2019-07-22	$2.70	$2.70	$2.69	$2.69	$2.69	4,510
2019-07-19	$2.60	$2.71	$2.60	$2.65	$2.65	4,691
2019-07-18	$2.75	$2.75	$2.70	$2.73	$2.73	5,125
2019-07-17	$2.57	$2.85	$2.57	$2.85	$2.85	12,511
2019-07-16	$2.67	$2.75	$2.65	$2.75	$2.75	15,904
2019-07-15	$2.75	$2.75	$2.60	$2.70	$2.70	42,577
2019-07-12	$2.98	$2.98	$2.80	$2.98	$2.98	15,551
2019-07-11	$3.18	$3.27	$2.92	$3.08	$3.08	89,131
2019-07-10	$2.69	$2.70	$2.69	$2.70	$2.70	8,250
2019-07-09	$2.84	$2.84	$2.82	$2.82	$2.82	1,174
2019-07-08	$2.98	$2.98	$2.92	$2.92	$2.92	626
2019-07-05	$3.10	$3.10	$2.99	$2.99	$2.99	4,237
2019-07-03	$3.00	$3.00	$3.00	$3.00	$3.00	308
2019-07-02	$2.97	$2.97	$2.97	$2.97	$2.97	58
2019-07-01	$2.86	$2.97	$2.84	$2.97	$2.97	4,164
2019-06-28	$2.70	$2.79	$2.70	$2.79	$2.79	1,059
2019-06-27	$2.62	$2.62	$2.62	$2.62	$2.62	39
2019-06-26	$2.67	$2.67	$2.62	$2.62	$2.62	2,269
2019-06-25	$2.59	$2.65	$2.59	$2.65	$2.65	315
2019-06-24	$2.68	$2.68	$2.61	$2.61	$2.61	2,272
2019-06-21	$2.73	$2.74	$2.66	$2.74	$2.74	1,528
2019-06-20	$2.88	$2.88	$2.86	$2.86	$2.86	18,106
2019-06-19	$2.87	$2.88	$2.87	$2.88	$2.88	2,155
2019-06-18	$2.74	$2.82	$2.74	$2.82	$2.82	340
2019-06-17	$2.68	$2.85	$2.68	$2.73	$2.73	2,607
2019-06-14	$2.84	$2.89	$2.78	$2.89	$2.89	3,740
2019-06-13	$2.90	$2.90	$2.83	$2.83	$2.83	14,133
2019-06-12	$2.73	$2.87	$2.73	$2.87	$2.87	31,541
2019-06-11	$2.80	$2.80	$2.80	$2.80	$2.80	1,134
2019-06-10	$2.87	$2.87	$2.74	$2.74	$2.74	3,482
2019-06-07	$2.86	$2.86	$2.86	$2.86	$2.86	22
2019-06-06	$2.78	$2.86	$2.78	$2.86	$2.86	2,605
2019-06-05	$2.86	$2.88	$2.85	$2.88	$2.88	2,143
2019-06-04	$2.83	$2.83	$2.75	$2.75	$2.75	4,404
2019-06-03	$2.88	$2.88	$2.88	$2.88	$2.88	190
2019-05-31	$2.88	$2.88	$2.88	$2.88	$2.88	1,162
2019-05-30	$2.82	$2.82	$2.82	$2.82	$2.82	123
2019-05-29	$2.87	$2.87	$2.87	$2.87	$2.87	235
2019-05-28	$3.00	$3.00	$3.00	$3.00	$3.00	2,436
2019-05-24	$3.10	$3.10	$3.10	$3.10	$3.10	84
2019-05-23	$3.08	$3.11	$3.06	$3.10	$3.10	8,832
2019-05-22	$3.00	$3.00	$3.00	$3.00	$3.00	100
2019-05-21	$3.00	$3.00	$3.00	$3.00	$3.00	578
2019-05-20	$3.00	$3.00	$2.93	$2.98	$2.98	1,781
2019-05-17	$2.94	$3.07	$2.87	$3.07	$3.07	19,036
2019-05-16	$3.48	$3.49	$3.30	$3.31	$3.31	22,730
2019-05-15	$3.23	$3.31	$3.23	$3.29	$3.29	22,731
2019-05-14	$2.83	$2.87	$2.83	$2.87	$2.87	16,065
2019-05-13	$2.76	$2.78	$2.70	$2.70	$2.70	11,483
2019-05-10	$2.77	$2.77	$2.75	$2.75	$2.75	7,642
2019-05-09	$2.68	$2.68	$2.68	$2.68	$2.68	468
2019-05-08	$2.64	$2.79	$2.63	$2.63	$2.63	4,695
2019-05-07	$2.60	$2.67	$2.48	$2.60	$2.60	8,744
2019-05-06	$2.67	$2.80	$2.67	$2.80	$2.80	1,308
2019-05-03	$2.78	$2.78	$2.65	$2.67	$2.67	14,957
2019-05-02	$2.58	$2.67	$2.57	$2.65	$2.65	9,391
2019-05-01	$2.43	$2.60	$2.43	$2.47	$2.47	4,961
2019-04-30	$2.49	$2.60	$2.44	$2.60	$2.60	14,371
2019-04-29	$2.60	$2.67	$2.50	$2.50	$2.50	3,831
2019-04-26	$2.56	$2.71	$2.56	$2.71	$2.71	3,193
2019-04-25	$2.69	$2.73	$2.69	$2.72	$2.72	1,409
2019-04-24	$2.88	$2.88	$2.70	$2.75	$2.75	235,693
2019-04-23	$2.86	$2.86	$2.80	$2.81	$2.81	43,578
2019-04-22	$2.82	$2.85	$2.82	$2.85	$2.85	15,204
2019-04-18	$2.74	$2.83	$2.68	$2.83	$2.83	43,054
2019-04-17	$2.85	$2.85	$2.65	$2.76	$2.76	49,631
2019-04-16	$2.83	$2.88	$2.80	$2.88	$2.88	54,894
2019-04-15	$2.80	$2.89	$2.80	$2.87	$2.87	58,867
2019-04-12	$2.18	$2.44	$2.18	$2.44	$2.44	134,680
2019-04-11	$2.08	$2.15	$2.01	$2.15	$2.15	79,707
2019-04-10	$2.23	$2.54	$1.98	$2.30	$2.30	307,080
2019-04-09	$6.86	$6.87	$6.78	$6.78	$6.78	1,814
2019-04-08	$6.83	$6.88	$6.79	$6.83	$6.83	2,571
2019-04-05	$6.39	$6.52	$6.39	$6.50	$6.50	733
2019-04-04	$6.38	$6.38	$6.38	$6.38	$6.38	138
2019-04-03	$6.43	$6.44	$6.38	$6.38	$6.38	1,231
2019-04-02	$6.33	$6.40	$6.33	$6.40	$6.40	798
2019-04-01	$6.52	$6.52	$6.48	$6.52	$6.52	6,173
2019-03-29	$6.24	$6.24	$6.24	$6.24	$6.24	148
2019-03-28	$6.24	$6.24	$6.24	$6.24	$6.24	363
2019-03-27	$6.33	$6.33	$6.22	$6.24	$6.24	1,771
2019-03-26	$6.87	$6.87	$6.75	$6.75	$6.75	5,470
2019-03-25	$6.83	$6.87	$6.81	$6.87	$6.87	6,687
2019-03-22	$7.01	$7.14	$7.01	$7.14	$7.14	989
2019-03-21	$6.91	$6.91	$6.91	$6.91	$6.91	8,916
2019-03-20	$7.48	$7.48	$7.42	$7.42	$7.42	1,801
2019-03-19	$7.52	$7.52	$7.52	$7.52	$7.52	2,758
2019-03-18	$7.06	$7.26	$6.92	$7.23	$7.23	11,721
2019-03-15	$7.67	$7.67	$7.67	$7.67	$7.67	237
2019-03-14	$7.67	$7.67	$7.67	$7.67	$7.67	57
2019-03-13	$7.64	$7.70	$7.53	$7.67	$7.67	4,879
2019-03-12	$7.27	$7.27	$7.27	$7.27	$7.27	128
2019-03-11	$7.29	$7.29	$7.27	$7.27	$7.27	1,215
2019-03-08	$7.43	$7.45	$7.40	$7.44	$7.44	2,607
2019-03-07	$7.74	$7.74	$7.47	$7.53	$7.53	3,455
2019-03-06	$7.32	$7.32	$7.32	$7.32	$7.32	324
2019-03-05	$7.06	$7.06	$7.06	$7.06	$7.06	1,405
2019-03-04	$7.38	$7.38	$7.20	$7.38	$7.38	4,257
2019-03-01	$6.91	$6.98	$6.85	$6.90	$6.90	3,131
2019-02-28	$7.01	$7.01	$7.01	$7.01	$7.01	654
2019-02-27	$6.97	$6.99	$6.97	$6.99	$6.99	11,607
2019-02-26	$6.95	$6.95	$6.85	$6.85	$6.85	407
2019-02-25	$6.86	$6.86	$6.77	$6.83	$6.83	12,104
2019-02-22	$7.02	$7.05	$6.92	$6.92	$6.92	13,506
2019-02-21	$6.66	$6.66	$6.51	$6.58	$6.58	4,952
2019-02-20	$6.90	$6.92	$6.76	$6.90	$6.90	20,500
2019-02-19	$6.94	$7.03	$6.90	$6.95	$6.95	1,861
2019-02-15	$7.06	$7.49	$7.06	$7.25	$7.25	1,589
2019-02-14	$6.80	$7.00	$6.80	$7.00	$7.00	965
2019-02-13	$6.97	$6.97	$6.96	$6.96	$6.96	3,135
2019-02-12	$6.73	$6.73	$6.63	$6.66	$6.66	2,078
2019-02-11	$6.77	$6.88	$6.55	$6.88	$6.88	3,146
2019-02-08	$6.49	$6.53	$6.42	$6.53	$6.53	4,744
2019-02-07	$6.68	$6.69	$6.68	$6.69	$6.69	5,531
2019-02-06	$6.64	$6.66	$6.52	$6.52	$6.52	9,528
2019-02-05	$6.57	$6.66	$6.56	$6.56	$6.56	16,330
2019-02-04	$7.51	$7.59	$6.98	$6.98	$6.98	21,675
2019-02-01	$7.45	$7.75	$7.45	$7.49	$7.49	6,096
2019-01-31	$7.50	$7.50	$7.36	$7.36	$7.36	1,485
2019-01-30	$7.41	$7.41	$7.33	$7.40	$7.40	2,480
2019-01-29	$7.50	$7.53	$7.46	$7.53	$7.53	831
2019-01-28	$7.25	$7.30	$7.25	$7.25	$7.25	6,558
2019-01-25	$7.36	$7.36	$7.17	$7.17	$7.17	2,185
2019-01-24	$7.48	$7.65	$7.37	$7.54	$7.54	4,624
2019-01-23	$7.75	$7.75	$7.75	$7.75	$7.75	417
2019-01-22	$7.99	$7.99	$7.80	$7.80	$7.80	2,168
2019-01-18	$8.01	$8.16	$7.95	$8.05	$8.05	4,478
2019-01-17	$8.24	$8.24	$8.12	$8.17	$8.17	15,701
2019-01-16	$7.79	$7.79	$7.79	$7.79	$7.79	216
2019-01-15	$7.85	$7.93	$7.74	$7.79	$7.79	7,468
2019-01-14	$7.83	$7.83	$7.64	$7.64	$7.64	1,264
2019-01-11	$8.06	$8.06	$7.84	$8.00	$8.00	537
2019-01-10	$7.82	$8.19	$7.82	$8.11	$8.11	1,874
2019-01-09	$7.78	$7.79	$7.78	$7.79	$7.79	694
2019-01-08	$7.65	$7.65	$7.55	$7.55	$7.55	816
2019-01-07	$7.74	$7.74	$7.70	$7.70	$7.70	1,755
2019-01-04	$7.93	$8.10	$7.93	$8.02	$8.02	7,072
2019-01-03	$7.10	$7.31	$7.10	$7.31	$7.31	657
2019-01-02	$7.25	$7.31	$7.06	$7.11	$7.11	3,482
2018-12-31	$7.07	$7.31	$6.94	$7.00	$7.00	14,476
2018-12-28	$6.86	$7.02	$6.78	$6.78	$6.78	16,627
2018-12-27	$6.93	$6.93	$6.41	$6.41	$6.41	12,600
2018-12-26	$7.35	$7.35	$6.75	$6.95	$6.95	2,548
2018-12-24	$7.38	$7.38	$6.65	$6.65	$6.65	2,633
2018-12-21	$7.30	$8.07	$7.29	$7.85	$7.85	13,301
2018-12-20	$7.11	$7.20	$7.11	$7.20	$7.20	32,153
2018-12-19	$7.04	$7.21	$7.00	$7.04	$7.04	2,510
2018-12-18	$6.74	$7.16	$6.74	$7.07	$7.07	21,569
2018-12-17	$5.83	$6.00	$5.83	$5.95	$5.95	2,838
2018-12-14	$6.00	$6.05	$5.90	$5.92	$5.92	4,034
2018-12-13	$5.80	$5.88	$5.74	$5.74	$5.74	15,867
2018-12-12	$5.50	$5.90	$5.50	$5.78	$5.78	11,855
2018-12-11	$5.27	$5.40	$5.15	$5.40	$5.40	19,060
2018-12-10	$4.96	$4.96	$4.73	$4.80	$4.80	77,536
2018-12-07	$5.33	$5.36	$5.20	$5.20	$5.20	5,880
2018-12-06	$5.37	$5.45	$5.25	$5.29	$5.29	6,403
2018-12-04	$6.40	$6.54	$6.32	$6.32	$6.32	8,999
2018-12-03	$6.55	$6.55	$6.31	$6.31	$6.31	3,537
2018-11-30	$6.55	$6.55	$6.42	$6.48	$6.48	6,378
2018-11-29	$6.52	$6.59	$6.37	$6.49	$6.49	5,239
2018-11-28	$6.23	$6.38	$6.23	$6.34	$6.34	14,332
2018-11-27	$6.20	$6.20	$6.06	$6.15	$6.15	4,085
2018-11-26	$6.50	$6.56	$6.39	$6.49	$6.49	4,980
2018-11-23	$6.41	$6.50	$6.41	$6.50	$6.50	1,940
2018-11-21	$6.25	$6.30	$6.04	$6.24	$6.24	24,951
2018-11-20	$13.84	$13.84	$6.84	$7.11	$7.11	59,587
2018-11-19	$13.09	$13.09	$13.09	$13.09	$13.09	1,213
2018-11-16	$13.01	$13.05	$12.96	$12.96	$12.96	1,191
2018-11-15	$13.26	$13.26	$13.00	$13.00	$13.00	1,093
2018-11-14	$13.91	$14.00	$13.79	$14.00	$14.00	1,149
2018-11-13	$14.15	$14.33	$14.12	$14.18	$14.18	4,753
2018-11-12	$13.75	$13.78	$13.63	$13.63	$13.63	725
2018-11-09	$13.94	$13.99	$13.94	$13.99	$13.99	1,235
2018-11-08	$14.02	$14.02	$13.70	$13.70	$13.70	11,261
2018-11-07	$14.06	$14.33	$14.03	$14.33	$14.33	6,694
2018-11-06	$13.65	$13.75	$13.65	$13.74	$13.74	2,548
2018-11-05	$13.10	$13.25	$13.00	$13.25	$13.25	1,719
2018-11-02	$13.56	$14.00	$13.05	$13.15	$13.15	7,968
2018-11-01	$12.00	$12.44	$11.77	$12.44	$12.44	3,370
2018-10-31	$12.08	$12.20	$11.89	$12.09	$12.09	3,491
2018-10-30	$12.19	$12.23	$12.02	$12.02	$12.02	3,602
2018-10-29	$12.23	$12.23	$12.00	$12.03	$12.03	4,388
2018-10-26	$11.69	$11.69	$11.54	$11.65	$11.65	1,467
2018-10-25	$11.62	$11.72	$11.54	$11.72	$11.72	5,158
2018-10-24	$12.08	$12.08	$11.62	$11.62	$11.62	1,137
2018-10-23	$12.10	$12.10	$11.65	$11.94	$11.94	4,309
2018-10-22	$12.69	$12.72	$12.68	$12.70	$12.70	729
2018-10-19	$12.65	$12.88	$12.56	$12.56	$12.56	2,730
2018-10-18	$13.08	$13.19	$12.77	$12.86	$12.86	5,322
2018-10-17	$12.78	$12.78	$12.50	$12.60	$12.60	2,702
2018-10-16	$13.17	$13.29	$12.98	$12.98	$12.98	2,603
2018-10-15	$13.21	$13.25	$13.09	$13.09	$13.09	4,617
2018-10-12	$13.28	$13.28	$12.98	$13.18	$13.18	5,575
2018-10-11	$13.28	$13.39	$12.88	$12.88	$12.88	22,949
2018-10-10	$13.59	$13.62	$13.42	$13.45	$13.45	4,182
2018-10-09	$13.07	$13.64	$13.07	$13.60	$13.60	5,529
2018-10-08	$13.65	$13.70	$13.45	$13.53	$13.53	21,796
2018-10-05	$13.39	$13.84	$13.39	$13.82	$13.82	26,383
2018-10-04	$13.33	$13.67	$13.29	$13.34	$13.34	52,349
2018-10-03	$12.97	$12.98	$12.75	$12.77	$12.77	17,149
2018-10-02	$12.39	$12.39	$12.04	$12.11	$12.11	30,738
2018-10-01	$12.53	$12.68	$12.41	$12.48	$12.48	54,027
2018-09-28	$12.12	$12.18	$11.94	$11.96	$11.96	28,847
2018-09-27	$12.18	$12.90	$12.15	$12.17	$12.17	96,865
2018-09-26	$16.93	$17.98	$12.80	$13.05	$13.05	122,400
2018-09-25	$16.98	$17.36	$16.92	$16.92	$16.92	2,608
2018-09-24	$16.92	$17.05	$16.89	$16.90	$16.90	24,837
2018-09-21	$17.23	$17.24	$17.07	$17.10	$17.10	14,729
2018-09-20	$17.76	$17.82	$17.64	$17.82	$17.82	6,184
2018-09-19	$17.62	$17.95	$17.62	$17.93	$17.93	15,842
2018-09-18	$17.82	$17.95	$17.82	$17.95	$17.95	2,295
2018-09-17	$16.91	$17.31	$16.91	$17.31	$17.31	7,614
2018-09-14	$17.68	$17.72	$17.61	$17.61	$17.61	489
2018-09-13	$17.60	$17.66	$17.59	$17.66	$17.66	1,632
2018-09-12	$17.82	$17.82	$17.70	$17.72	$17.72	8,165
2018-09-11	$17.61	$17.61	$17.50	$17.55	$17.55	3,258
2018-09-10	$17.30	$17.79	$17.30	$17.70	$17.70	3,231
2018-09-07	$16.67	$16.99	$16.67	$16.99	$16.99	2,400
2018-09-06	$16.96	$17.02	$16.80	$17.02	$17.02	6,818
2018-09-05	$17.06	$17.22	$17.00	$17.22	$17.22	2,612
2018-09-04	$17.16	$17.27	$16.90	$17.00	$17.00	33,945
2018-08-31	$17.51	$17.95	$17.51	$17.75	$17.75	880
2018-08-30	$17.74	$17.75	$17.59	$17.64	$17.64	2,642
2018-08-29	$17.62	$18.16	$17.53	$17.65	$17.65	5,102
2018-08-28	$17.83	$18.11	$17.75	$18.06	$18.06	3,622
2018-08-27	$17.53	$17.92	$17.53	$17.92	$17.92	12,634
2018-08-24	$17.37	$17.78	$17.37	$17.77	$17.77	9,743
2018-08-23	$17.66	$17.84	$17.54	$17.77	$17.77	9,115
2018-08-22	$17.31	$17.61	$17.20	$17.61	$17.61	19,537
2018-08-21	$17.05	$17.15	$16.87	$17.15	$17.15	690,156
2018-08-20	$17.54	$17.67	$17.31	$17.34	$17.34	163,831
2018-08-17	$17.70	$17.70	$17.40	$17.60	$17.60	10,094
2018-08-16	$17.79	$18.00	$17.72	$18.00	$18.00	7,782
2018-08-15	$18.38	$18.38	$18.20	$18.29	$18.29	2,507
2018-08-14	$18.89	$19.00	$18.83	$19.00	$19.00	1,986
2018-08-13	$19.12	$19.12	$18.80	$19.05	$19.05	8,073
2018-08-10	$19.03	$19.13	$18.98	$19.13	$19.13	5,898
2018-08-09	$19.39	$19.39	$19.33	$19.33	$19.33	7,322
2018-08-08	$19.44	$19.46	$19.42	$19.46	$19.46	3,239
2018-08-07	$19.49	$19.51	$19.42	$19.47	$19.47	3,560
2018-08-06	$19.44	$19.65	$19.44	$19.52	$19.52	4,047
2018-08-03	$19.65	$19.74	$19.65	$19.68	$19.68	2,773
2018-08-02	$19.63	$19.65	$19.55	$19.65	$19.65	6,440
2018-08-01	$19.89	$19.89	$19.58	$19.64	$19.64	7,943
2018-07-31	$20.27	$20.50	$20.17	$20.26	$20.26	7,096
2018-07-30	$20.82	$20.95	$20.40	$20.90	$20.90	17,895
2018-07-27	$20.31	$20.80	$20.24	$20.68	$20.68	37,541
2018-07-26	$20.15	$20.40	$20.15	$20.22	$20.22	55,849
2018-07-25	$19.74	$20.65	$19.11	$20.50	$20.50	13,364
2018-07-24	$21.87	$22.26	$21.86	$21.99	$21.99	180,069
2018-07-23	$21.95	$21.99	$21.33	$21.33	$21.33	135,661
2018-07-20	$22.46	$22.62	$22.25	$22.35	$22.35	23,882
2018-07-19	$23.05	$23.05	$22.56	$22.65	$22.65	17,939
2018-07-18	$23.47	$23.70	$23.24	$23.40	$23.40	17,840
2018-07-17	$23.13	$23.95	$23.13	$23.70	$23.70	44,217
2018-07-16	$23.45	$23.68	$22.88	$23.15	$23.15	129,958
2018-07-13	$19.86	$19.92	$19.43	$19.57	$19.57	14,025
2018-07-12	$18.26	$19.50	$18.13	$19.50	$19.50	33,292
2018-07-11	$18.59	$18.69	$17.60	$18.13	$18.13	193,984
2018-07-10	$25.50	$25.50	$25.38	$25.40	$25.40	1,302
2018-07-09	$25.46	$25.50	$25.15	$25.50	$25.50	5,996
2018-07-06	$24.76	$24.85	$24.70	$24.85	$24.85	6,936
2018-07-05	$24.95	$24.95	$24.70	$24.70	$24.70	2,639
2018-07-03	$25.04	$25.19	$24.85	$24.85	$24.85	15,118
2018-07-02	$24.97	$25.14	$24.59	$25.04	$25.04	19,077
2018-06-29	$25.20	$25.71	$25.20	$25.69	$25.69	1,804
2018-06-28	$24.69	$25.21	$24.69	$25.14	$25.14	3,881
2018-06-27	$25.80	$25.85	$25.30	$25.60	$25.60	15,703
2018-06-26	$25.92	$26.00	$25.78	$26.00	$26.00	5,312
2018-06-25	$25.85	$25.85	$25.45	$25.75	$25.75	9,605
2018-06-22	$24.50	$24.64	$24.38	$24.64	$24.64	4,942
2018-06-21	$24.44	$24.60	$24.25	$24.37	$24.37	8,840
2018-06-20	$24.30	$24.30	$24.14	$24.28	$24.28	8,214
2018-06-19	$24.18	$24.45	$23.90	$23.99	$23.99	58,229
2018-06-18	$24.26	$24.91	$24.07	$24.91	$24.91	65,576
2018-06-15	$25.80	$26.25	$23.69	$24.36	$24.36	50,177
2018-06-14	$33.25	$33.68	$33.25	$33.60	$33.60	1,303
2018-06-13	$33.08	$33.08	$32.83	$32.83	$32.83	1,255
2018-06-12	$33.12	$33.30	$33.08	$33.30	$33.30	2,687
2018-06-11	$33.37	$33.55	$33.25	$33.55	$33.55	4,181
2018-06-08	$33.22	$33.63	$33.17	$33.62	$33.62	3,423
2018-06-07	$33.56	$33.56	$33.15	$33.17	$33.17	4,999
2018-06-06	$33.55	$33.68	$33.35	$33.61	$33.61	14,824
2018-06-05	$33.14	$33.83	$33.14	$33.77	$33.77	10,800
2018-06-04	$32.72	$33.10	$32.70	$33.08	$33.08	18,488
2018-06-01	$32.36	$32.65	$32.22	$32.63	$32.63	9,667
2018-05-31	$32.43	$32.63	$32.15	$32.58	$32.58	4,463
2018-05-30	$32.01	$32.22	$31.96	$32.22	$32.22	3,404
2018-05-29	$31.19	$31.22	$31.15	$31.15	$31.15	3,283
2018-05-25	$31.76	$31.96	$31.57	$31.96	$31.96	1,532
2018-05-24	$31.62	$31.91	$31.62	$31.91	$31.91	604
2018-05-23	$31.90	$32.10	$31.80	$32.10	$32.10	462
2018-05-22	$31.83	$31.84	$31.64	$31.84	$31.84	2,407
2018-05-21	$31.62	$32.03	$31.62	$32.01	$32.01	3,095
2018-05-18	$31.02	$31.30	$31.02	$31.30	$31.30	2,305
2018-05-17	$31.25	$31.99	$31.25	$31.99	$31.99	3,445
2018-05-16	$31.55	$31.55	$31.30	$31.55	$31.55	3,920
2018-05-15	$31.30	$31.46	$30.90	$30.90	$30.90	3,493
2018-05-14	$31.19	$31.50	$31.19	$31.21	$31.21	1,452
2018-05-11	$31.25	$31.25	$31.18	$31.18	$31.18	1,754
2018-05-10	$31.56	$31.56	$31.18	$31.18	$31.18	1,122
2018-05-09	$32.11	$32.22	$32.00	$32.20	$32.20	3,619
2018-05-08	$32.32	$32.47	$31.81	$32.00	$32.00	2,797
2018-05-07	$31.58	$31.93	$31.58	$31.75	$31.75	8,088
2018-05-04	$30.88	$31.40	$30.88	$31.40	$31.40	724
2018-05-03	$30.85	$30.85	$30.85	$30.85	$30.85	62
2018-05-02	$31.03	$31.49	$30.49	$30.85	$30.85	211,615
2018-05-01	$31.57	$31.57	$31.57	$31.57	$31.57	447
2018-04-30	$31.89	$31.89	$31.10	$31.10	$31.10	3,610
2018-04-27	$32.31	$32.32	$31.90	$31.90	$31.90	1,007
2018-04-26	$31.69	$32.31	$31.44	$31.85	$31.85	2,459
2018-04-25	$31.30	$31.30	$31.10	$31.10	$31.10	603
2018-04-24	$31.58	$31.58	$31.14	$31.32	$31.32	2,006
2018-04-23	$30.80	$31.79	$30.70	$31.59	$31.59	110,009
2018-04-20	$30.84	$31.00	$30.40	$31.00	$31.00	1,786
2018-04-19	$30.85	$30.93	$30.50	$30.93	$30.93	1,233
2018-04-18	$30.55	$30.68	$30.32	$30.40	$30.40	3,459
2018-04-17	$30.62	$30.66	$30.62	$30.66	$30.66	1,188
2018-04-16	$30.46	$30.61	$30.36	$30.61	$30.61	13,265
2018-04-13	$29.72	$30.37	$29.72	$30.37	$30.37	856
2018-04-12	$29.21	$29.25	$28.65	$29.25	$29.25	1,602
2018-04-11	$28.88	$28.88	$28.88	$28.88	$28.88	84
2018-04-10	$28.87	$28.88	$28.79	$28.88	$28.88	2,429
2018-04-09	$28.00	$28.06	$27.90	$28.06	$28.06	1,104
2018-04-06	$28.11	$28.26	$28.10	$28.26	$28.26	1,546
2018-04-05	$28.19	$28.24	$28.09	$28.24	$28.24	4,160
2018-04-04	$27.98	$28.24	$27.76	$28.24	$28.24	13,484
2018-04-03	$28.50	$28.50	$28.45	$28.45	$28.45	1,082
2018-04-02	$29.22	$29.43	$28.51	$28.65	$28.65	4,350
2018-03-29	$28.89	$28.90	$28.45	$28.90	$28.90	18,484
2018-03-28	$28.96	$28.99	$28.70	$28.99	$28.99	6,671
2018-03-27	$28.77	$29.11	$28.70	$29.11	$29.11	13,670
2018-03-26	$28.88	$29.19	$28.25	$29.19	$29.19	11,676
2018-03-23	$27.50	$28.61	$27.36	$27.65	$27.65	186,563
2018-03-22	$29.40	$29.60	$29.15	$29.55	$29.55	45,144
2018-03-21	$29.08	$29.58	$29.08	$29.58	$29.58	71,356
2018-03-20	$28.63	$28.68	$28.32	$28.32	$28.32	966
2018-03-19	$28.32	$28.32	$28.29	$28.29	$28.29	1,559
2018-03-16	$28.57	$28.57	$28.28	$28.28	$28.28	277
2018-03-15	$28.92	$28.92	$28.29	$28.86	$28.86	2,357
2018-03-14	$28.27	$28.27	$27.91	$27.91	$27.91	405
2018-03-13	$28.29	$28.30	$28.25	$28.30	$28.30	781
2018-03-12	$28.57	$28.69	$28.57	$28.69	$28.69	1,991
2018-03-09	$28.40	$28.45	$28.33	$28.45	$28.45	2,399
2018-03-08	$27.96	$27.96	$27.80	$27.80	$27.80	1,791
2018-03-07	$27.70	$28.00	$27.64	$27.64	$27.64	1,640
2018-03-06	$27.70	$27.70	$27.70	$27.70	$27.70	344
2018-03-05	$27.44	$27.60	$27.44	$27.60	$27.60	2,919
2018-03-02	$26.35	$26.95	$26.35	$26.95	$26.95	3,492
2018-03-01	$26.10	$26.35	$25.86	$26.35	$26.35	1,399
2018-02-28	$26.90	$26.90	$26.90	$26.90	$26.90	323
2018-02-27	$26.25	$26.70	$26.25	$26.70	$26.70	4,583
2018-02-26	$26.85	$26.85	$26.50	$26.50	$26.50	1,252
2018-02-23	$26.88	$27.33	$26.88	$27.33	$27.33	1,199
2018-02-22	$27.48	$27.48	$27.33	$27.33	$27.33	1,106
2018-02-21	$27.33	$27.60	$27.26	$27.30	$27.30	2,343
2018-02-20	$26.84	$27.25	$26.81	$27.25	$27.25	8,259
2018-02-16	$27.20	$27.49	$26.88	$27.26	$27.26	1,144
2018-02-15	$26.49	$26.54	$26.49	$26.51	$26.51	3,559
2018-02-14	$28.14	$28.14	$28.14	$28.14	$28.14	225
2018-02-13	$27.54	$27.78	$27.54	$27.78	$27.78	477
2018-02-12	$26.82	$27.55	$26.82	$27.55	$27.55	1,306
2018-02-09	$26.85	$26.85	$26.56	$26.79	$26.79	2,143
2018-02-08	$28.15	$28.15	$27.50	$27.50	$27.50	1,909
2018-02-07	$26.81	$26.81	$26.81	$26.81	$26.81	301
2018-02-06	$27.50	$27.94	$26.81	$26.81	$26.81	4,845
2018-02-05	$28.00	$28.20	$28.00	$28.00	$28.00	8,466
2018-02-02	$28.30	$28.48	$27.73	$28.27	$28.27	10,081
2018-02-01	$28.89	$29.70	$28.89	$29.70	$29.70	862
2018-01-31	$28.70	$29.34	$28.70	$29.34	$29.34	4,997
2018-01-30	$29.00	$29.22	$28.78	$29.22	$29.22	6,055
2018-01-29	$29.23	$29.40	$28.97	$29.30	$29.30	6,677
2018-01-26	$29.63	$29.70	$29.46	$29.70	$29.70	8,355
2018-01-25	$29.90	$30.10	$29.90	$30.03	$30.03	6,185
2018-01-24	$28.63	$28.93	$28.50	$28.93	$28.93	6,177
2018-01-23	$28.92	$29.30	$28.92	$29.30	$29.30	3,349
2018-01-22	$29.19	$29.39	$28.85	$28.88	$28.88	2,930
2018-01-19	$27.59	$27.70	$27.59	$27.70	$27.70	570
2018-01-18	$27.51	$28.19	$27.44	$27.44	$27.44	4,282
2018-01-17	$28.03	$28.09	$27.77	$27.77	$27.77	1,560
2018-01-16	$28.50	$28.50	$27.90	$27.90	$27.90	5,046
2018-01-12	$28.24	$28.24	$28.24	$28.24	$28.24	24
2018-01-11	$27.76	$28.40	$27.70	$28.24	$28.24	4,943
2018-01-10	$27.60	$27.60	$27.60	$27.60	$27.60	247
2018-01-09	$27.27	$27.54	$27.27	$27.41	$27.41	1,713
2018-01-08	$27.32	$27.32	$27.30	$27.30	$27.30	94,701
2018-01-05	$27.51	$27.95	$27.51	$27.95	$27.95	2,744
2018-01-04	$27.50	$27.90	$27.50	$27.90	$27.90	1,045
2018-01-03	$27.18	$27.68	$27.17	$27.68	$27.68	1,740
2018-01-02	$27.11	$27.90	$27.11	$27.90	$27.90	16,451
2017-12-29	$28.20	$28.20	$27.50	$28.20	$28.20	5,831
2017-12-28	$27.57	$27.82	$27.57	$27.81	$27.81	960
2017-12-27	$27.44	$27.44	$27.32	$27.32	$27.32	1,055
2017-12-26	$27.64	$27.64	$27.64	$27.64	$27.64	117
2017-12-22	$27.43	$27.45	$27.40	$27.45	$27.45	1,118
2017-12-21	$27.38	$27.38	$27.29	$27.37	$27.37	4,312
2017-12-20	$27.26	$27.80	$27.26	$27.40	$27.40	14,021
2017-12-19	$26.65	$27.10	$26.65	$27.10	$27.10	1,343
2017-12-18	$26.70	$27.12	$26.70	$27.12	$27.12	1,982
2017-12-15	$26.60	$26.65	$26.27	$26.65	$26.65	1,014
2017-12-14	$26.10	$26.66	$26.02	$26.02	$26.02	2,075
2017-12-13	$25.37	$26.05	$25.37	$26.05	$26.05	1,598
2017-12-12	$25.90	$25.90	$25.90	$25.90	$25.90	610
2017-12-11	$25.00	$25.08	$24.83	$24.83	$24.83	3,329
2017-12-08	$24.20	$25.10	$24.20	$25.10	$25.10	2,796
2017-12-07	$24.65	$24.74	$24.50	$24.50	$24.50	2,628
2017-12-06	$24.49	$25.01	$24.31	$24.96	$24.96	4,078
2017-12-05	$24.75	$25.23	$24.58	$25.00	$25.00	3,944
2017-12-04	$25.74	$25.85	$24.97	$25.15	$25.15	16,835
2017-12-01	$26.88	$27.07	$26.14	$26.30	$26.30	24,483
2017-11-30	$25.01	$25.31	$24.93	$25.31	$25.31	8,905
2017-11-29	$24.90	$25.32	$24.85	$25.32	$25.32	5,637
2017-11-28	$24.59	$24.95	$24.45	$24.95	$24.95	5,457
2017-11-27	$24.58	$24.80	$24.40	$24.40	$24.40	3,312
2017-11-24	$25.30	$25.30	$25.30	$25.30	$25.30	66
2017-11-22	$24.93	$25.30	$24.76	$25.30	$25.30	1,025
2017-11-21	$25.30	$25.30	$25.30	$25.30	$25.30	1,603
2017-11-20	$25.07	$25.07	$25.07	$25.07	$25.07	472
2017-11-17	$25.15	$25.35	$25.15	$25.30	$25.30	601
2017-11-16	$25.02	$25.39	$24.77	$24.77	$24.77	5,017
2017-11-15	$24.68	$25.04	$24.33	$25.04	$25.04	919
2017-11-14	$25.19	$25.21	$25.19	$25.21	$25.21	113,851
2017-11-13	$24.56	$24.77	$24.55	$24.77	$24.77	1,138
2017-11-10	$25.00	$25.33	$25.00	$25.19	$25.19	2,562
2017-11-09	$25.55	$25.55	$25.55	$25.55	$25.55	1,256
2017-11-08	$26.11	$26.11	$25.04	$25.40	$25.40	2,107
2017-11-07	$25.00	$25.64	$25.00	$25.52	$25.52	3,917
2017-11-06	$25.86	$25.93	$25.72	$25.78	$25.78	3,222
2017-11-03	$26.35	$26.35	$25.69	$26.33	$26.33	2,697
2017-11-02	$26.69	$26.69	$26.00	$26.00	$26.00	4,801
2017-11-01	$27.05	$27.45	$26.72	$27.01	$27.01	6,370
2017-10-31	$23.87	$25.37	$23.79	$25.37	$25.37	401,329
2017-10-30	$22.24	$22.24	$22.24	$22.24	$22.24	17
2017-10-27	$22.03	$22.24	$22.03	$22.24	$22.24	1,506
2017-10-26	$22.05	$22.21	$21.80	$22.14	$22.14	3,050
2017-10-25	$22.11	$22.15	$22.11	$22.15	$22.15	1,010
2017-10-24	$21.70	$21.70	$21.70	$21.70	$21.70	238
2017-10-23	$21.57	$21.57	$21.57	$21.57	$21.57	101
2017-10-20	$21.57	$21.57	$21.57	$21.57	$21.57	115
2017-10-19	$21.57	$21.57	$21.57	$21.57	$21.57	779
2017-10-18	$22.03	$22.03	$22.03	$22.03	$22.03	528
2017-10-17	$22.28	$22.28	$21.89	$21.89	$21.89	635
2017-10-16	$22.50	$22.50	$22.50	$22.50	$22.50	1,203
2017-10-13	$22.43	$22.58	$22.43	$22.58	$22.58	1,185
2017-10-12	$23.13	$23.13	$23.13	$23.13	$23.13	6
2017-10-11	$23.13	$23.13	$23.13	$23.13	$23.13	34
2017-10-10	$22.76	$23.13	$22.76	$23.13	$23.13	743
2017-10-09	$22.67	$22.67	$22.67	$22.67	$22.67	267
2017-10-06	$23.00	$23.00	$23.00	$23.00	$23.00	20
2017-10-05	$23.08	$23.08	$23.00	$23.00	$23.00	749
2017-10-04	$23.01	$23.01	$23.01	$23.01	$23.01	128
2017-10-03	$23.01	$23.01	$23.01	$23.01	$23.01	1,271
2017-10-02	$22.85	$22.85	$22.85	$22.85	$22.85	155
2017-09-29	$22.85	$22.85	$22.85	$22.85	$22.85	213
2017-09-28	$22.98	$22.98	$22.65	$22.95	$22.95	615
2017-09-27	$21.82	$21.82	$21.82	$21.82	$21.82	68
2017-09-26	$21.69	$21.82	$21.69	$21.82	$21.82	1,271
2017-09-25	$22.32	$22.35	$22.02	$22.35	$22.35	605
2017-09-22	$21.91	$22.47	$21.75	$22.47	$22.47	2,942
2017-09-21	$21.30	$21.91	$21.30	$21.30	$21.30	1,495
2017-09-20	$21.04	$21.35	$21.04	$21.35	$21.35	2,239
2017-09-19	$20.87	$21.37	$20.87	$21.37	$21.37	3,584
2017-09-18	$20.09	$20.15	$20.09	$20.13	$20.13	915
2017-09-15	$20.49	$20.50	$20.49	$20.50	$20.50	959
2017-09-14	$20.23	$20.23	$19.64	$19.64	$19.64	676
2017-09-13	$20.24	$20.24	$20.15	$20.15	$20.15	872
2017-09-12	$20.63	$20.63	$20.40	$20.40	$20.40	729
2017-09-11	$20.48	$20.59	$20.48	$20.52	$20.52	1,827
2017-09-08	$20.08	$20.08	$20.08	$20.08	$20.08	652
2017-09-07	$19.58	$19.82	$19.58	$19.82	$19.82	5,134
2017-09-06	$18.50	$19.34	$18.50	$19.08	$19.08	6,810
2017-09-05	$18.22	$18.50	$18.22	$18.50	$18.50	9,080
2017-09-01	$17.91	$18.00	$17.50	$17.75	$17.75	82,280
2017-08-31	$26.74	$26.74	$26.56	$26.56	$26.56	15,712
2017-08-30	$27.10	$27.10	$27.10	$27.10	$27.10	78
2017-08-29	$27.10	$27.10	$27.10	$27.10	$27.10	39
2017-08-28	$27.10	$27.10	$27.10	$27.10	$27.10	232
2017-08-25	$26.69	$26.69	$26.69	$26.69	$26.69	303
2017-08-24	$26.96	$26.96	$26.96	$26.96	$26.96	213
2017-08-23	$27.00	$27.10	$27.00	$27.05	$27.05	1,190
2017-08-22	$27.47	$27.47	$27.47	$27.47	$27.47	799
2017-08-21	$26.70	$26.80	$26.70	$26.75	$26.75	1,446
2017-08-18	$26.80	$27.08	$26.80	$27.05	$27.05	5,827
2017-08-17	$27.18	$27.30	$27.13	$27.30	$27.30	751
2017-08-16	$26.72	$27.43	$26.72	$27.07	$27.07	4,442
2017-08-15	$26.50	$26.50	$26.28	$26.28	$26.28	408
2017-08-14	$26.45	$26.69	$26.45	$26.69	$26.69	1,828
2017-08-11	$26.30	$26.30	$26.00	$26.30	$26.30	1,300
2017-08-10	$26.34	$26.45	$26.24	$26.45	$26.45	1,029
2017-08-09	$26.53	$26.53	$26.35	$26.35	$26.35	838
2017-08-08	$26.00	$26.19	$25.88	$26.04	$26.04	685
2017-08-07	$26.30	$26.35	$26.26	$26.35	$26.35	1,759
2017-08-04	$26.10	$26.10	$26.10	$26.10	$26.10	426
2017-08-03	$26.05	$26.05	$25.82	$26.01	$26.01	1,063
2017-08-02	$25.56	$25.65	$25.30	$25.30	$25.30	747
2017-08-01	$25.93	$26.00	$25.93	$26.00	$26.00	794
2017-07-31	$25.11	$25.75	$24.89	$25.65	$25.65	2,951
2017-07-28	$23.80	$24.76	$23.80	$24.76	$24.76	1,935
2017-07-27	$24.00	$24.37	$23.92	$24.37	$24.37	2,959
2017-07-26	$20.67	$20.67	$20.67	$20.67	$20.67	117
2017-07-25	$20.60	$20.60	$20.60	$20.60	$20.60	21
2017-07-24	$20.60	$20.60	$20.60	$20.60	$20.60	240
2017-07-21	$20.43	$20.85	$20.43	$20.85	$20.85	1,750
2017-07-20	$20.55	$20.55	$20.55	$20.55	$20.55	35
2017-07-19	$20.26	$20.55	$20.26	$20.55	$20.55	683
2017-07-18	$20.00	$20.00	$20.00	$20.00	$20.00	84
2017-07-17	$20.00	$20.00	$20.00	$20.00	$20.00	20
2017-07-14	$20.00	$20.00	$20.00	$20.00	$20.00	82
2017-07-13	$20.00	$20.00	$20.00	$20.00	$20.00	62
2017-07-12	$19.64	$20.00	$19.64	$20.00	$20.00	671
2017-07-11	$20.10	$20.10	$20.10	$20.10	$20.10	67
2017-07-10	$19.84	$20.10	$19.84	$20.10	$20.10	770
2017-07-07	$20.13	$20.13	$20.13	$20.13	$20.13	168
2017-07-06	$20.02	$20.13	$19.97	$20.13	$20.13	473
2017-07-05	$20.05	$20.05	$20.05	$20.05	$20.05	959
2017-07-03	$20.35	$20.55	$20.35	$20.55	$20.55	593
2017-06-30	$20.58	$20.70	$20.58	$20.70	$20.70	1,413
2017-06-29	$20.84	$20.84	$20.84	$20.84	$20.84	1,070
2017-06-28	$21.05	$21.15	$21.05	$21.15	$21.15	405
2017-06-27	$21.05	$21.05	$20.95	$20.95	$20.95	1,800
2017-06-26	$21.35	$21.41	$21.20	$21.20	$21.20	1,800
2017-06-23	$21.29	$21.55	$21.29	$21.55	$21.55	500
2017-06-22	$21.17	$21.17	$21.17	$21.17	$21.17	3,000
2017-06-21	$20.65	$21.17	$20.65	$21.17	$21.17	614
2017-06-20	$20.33	$20.60	$20.30	$20.60	$20.60	1,100
2017-06-19	$20.57	$20.57	$20.57	$20.57	$20.57	1,306
2017-06-16	$20.65	$20.75	$20.65	$20.70	$20.70	1,772
2017-06-15	$20.50	$20.50	$19.92	$20.45	$20.45	1,417
2017-06-14	$20.48	$20.48	$20.48	$20.48	$20.48	16
2017-06-13	$20.48	$20.48	$20.48	$20.48	$20.48	12
2017-06-12	$20.62	$20.80	$20.48	$20.48	$20.48	1,603
2017-06-09	$20.83	$20.83	$20.83	$20.83	$20.83	605
2017-06-08	$21.18	$21.18	$21.18	$21.18	$21.18	572
2017-06-07	$21.50	$21.54	$21.00	$21.00	$21.00	1,513
2017-06-06	$21.31	$21.53	$21.31	$21.53	$21.53	4,147
2017-06-05	$21.60	$21.60	$21.60	$21.60	$21.60	8
2017-06-02	$21.71	$21.71	$21.16	$21.60	$21.60	2,183
2017-06-01	$21.45	$21.62	$21.41	$21.41	$21.41	3,986
2017-05-31	$20.95	$21.42	$20.82	$21.42	$21.42	5,744
2017-05-30	$20.95	$20.95	$20.95	$20.95	$20.95	115
2017-05-26	$20.55	$20.55	$20.55	$20.55	$20.55	236
2017-05-25	$20.70	$20.70	$20.55	$20.55	$20.55	1,338
2017-05-24	$20.70	$20.70	$20.70	$20.70	$20.70	96
2017-05-23	$20.78	$20.78	$20.70	$20.70	$20.70	829
2017-05-22	$21.00	$21.00	$20.95	$20.95	$20.95	1,213
2017-05-19	$21.00	$21.00	$21.00	$21.00	$21.00	305
2017-05-18	$21.20	$21.20	$21.20	$21.20	$21.20	47
2017-05-17	$21.20	$21.20	$21.20	$21.20	$21.20	15
2017-05-16	$21.35	$21.35	$21.20	$21.20	$21.20	8,162
2017-05-15	$21.15	$21.41	$21.05	$21.41	$21.41	3,127
2017-05-12	$21.51	$21.51	$21.51	$21.51	$21.51	293
2017-05-11	$21.61	$22.20	$21.61	$21.75	$21.75	918
2017-05-10	$21.58	$22.30	$21.58	$22.30	$22.30	722
2017-05-09	$21.30	$21.30	$21.30	$21.30	$21.30	208
2017-05-08	$21.55	$21.55	$21.02	$21.02	$21.02	1,098
2017-05-05	$21.60	$21.60	$21.36	$21.60	$21.60	1,124
2017-05-04	$21.50	$21.50	$21.45	$21.45	$21.45	592
2017-05-03	$21.92	$21.92	$21.92	$21.92	$21.92	13
2017-05-02	$21.92	$21.92	$21.92	$21.92	$21.92	4
2017-05-01	$21.92	$21.92	$21.92	$21.92	$21.92	36
2017-04-28	$21.92	$21.92	$21.92	$21.92	$21.92	190
2017-04-27	$20.94	$20.94	$20.94	$20.94	$20.94	208
2017-04-26	$20.89	$20.89	$20.89	$20.89	$20.89	3
2017-04-25	$20.90	$20.90	$20.89	$20.89	$20.89	449
2017-04-24	$20.75	$20.89	$20.75	$20.89	$20.89	514
2017-04-21	$20.65	$20.75	$20.65	$20.75	$20.75	653
2017-04-20	$20.85	$20.90	$20.80	$20.90	$20.90	651
2017-04-19	$20.61	$20.61	$20.33	$20.33	$20.33	2,083
2017-04-18	$20.20	$20.20	$20.20	$20.20	$20.20	113
2017-04-17	$20.20	$20.20	$20.20	$20.20	$20.20	67
2017-04-13	$20.20	$20.20	$20.20	$20.20	$20.20	195
2017-04-12	$20.15	$20.15	$20.15	$20.15	$20.15	108
2017-04-11	$20.15	$20.15	$20.15	$20.15	$20.15	1,121
2017-04-10	$19.67	$19.67	$19.67	$19.67	$19.67	112
2017-04-07	$19.70	$19.70	$19.67	$19.67	$19.67	342
2017-04-06	$19.85	$19.85	$19.80	$19.80	$19.80	553
2017-04-05	$19.86	$19.86	$19.86	$19.86	$19.86	210
2017-04-04	$19.81	$19.96	$19.81	$19.96	$19.96	641
2017-04-03	$20.03	$20.03	$20.03	$20.03	$20.03	1,100
2017-03-31	$19.92	$19.92	$19.92	$19.92	$19.92	0
2017-03-30	$19.97	$20.24	$19.92	$19.92	$19.92	600
2017-03-29	$20.13	$20.13	$20.13	$20.13	$20.13	0
2017-03-28	$20.13	$20.13	$20.13	$20.13	$20.13	100
2017-03-27	$19.92	$19.92	$19.92	$19.92	$19.92	1,100
2017-03-24	$19.92	$19.92	$19.92	$19.92	$19.92	0
2017-03-23	$19.92	$19.92	$19.92	$19.92	$19.92	0
2017-03-22	$20.25	$20.25	$19.84	$19.92	$19.92	6,000
2017-03-21	$20.49	$20.49	$20.49	$20.49	$20.49	0
2017-03-20	$20.49	$20.75	$20.49	$20.49	$20.49	700
2017-03-17	$20.47	$20.66	$20.47	$20.66	$20.66	500
2017-03-16	$20.73	$20.73	$20.73	$20.73	$20.73	200
2017-03-15	$20.16	$20.70	$20.11	$20.70	$20.70	2,200
2017-03-14	$20.29	$20.29	$20.29	$20.29	$20.29	0
2017-03-13	$20.60	$20.60	$20.05	$20.29	$20.29	3,600
2017-03-10	$20.52	$20.52	$20.52	$20.52	$20.52	0
2017-03-09	$21.25	$21.25	$20.52	$20.52	$20.52	1,900
2017-03-08	$21.38	$21.40	$21.28	$21.35	$21.35	2,700
2017-03-07	$21.59	$21.59	$21.59	$21.59	$21.59	0
2017-03-06	$21.59	$21.59	$21.59	$21.59	$21.59	100
2017-03-03	$21.60	$21.75	$21.60	$21.75	$21.75	400
2017-03-02	$21.50	$21.50	$21.50	$21.50	$21.50	800
2017-03-01	$21.80	$21.82	$21.80	$21.82	$21.82	1,300
2017-02-28	$22.02	$22.02	$22.02	$22.02	$22.02	300
2017-02-27	$22.00	$22.00	$22.00	$22.00	$22.00	500
2017-02-24	$21.28	$21.65	$21.28	$21.65	$21.65	1,300
2017-02-23	$21.32	$21.33	$21.27	$21.27	$21.27	2,000
2017-02-22	$21.27	$21.27	$21.27	$21.27	$21.27	600
2017-02-21	$23.24	$23.24	$23.24	$23.24	$23.24	0
2017-02-17	$23.24	$23.24	$23.24	$23.24	$23.24	2,000
2017-02-16	$22.97	$22.97	$22.97	$22.97	$22.97	100
2017-02-15	$22.91	$23.30	$22.74	$23.30	$23.30	2,600
2017-02-14	$22.77	$22.77	$22.77	$22.77	$22.77	200
2017-02-13	$22.44	$22.75	$22.19	$22.75	$22.75	1,800
2017-02-10	$22.60	$22.75	$22.60	$22.69	$22.69	800
2017-02-09	$22.40	$22.51	$22.40	$22.51	$22.51	1,200
2017-02-08	$22.00	$22.41	$22.00	$22.41	$22.41	800
2017-02-07	$21.06	$22.05	$20.60	$22.05	$22.05	9,600
2017-02-06	$20.48	$20.48	$20.00	$20.00	$20.00	800
2017-02-03	$19.06	$19.06	$19.06	$19.06	$19.06	0
2017-02-02	$19.06	$19.06	$19.06	$19.06	$19.06	300
2017-02-01	$18.69	$19.70	$18.69	$19.10	$19.10	3,409
2017-01-31	$18.63	$18.63	$18.30	$18.30	$18.30	1,013
2017-01-30	$18.35	$18.35	$18.35	$18.35	$18.35	212
2017-01-27	$18.37	$18.37	$18.35	$18.35	$18.35	870
2017-01-26	$18.37	$18.37	$18.37	$18.37	$18.37	302
2017-01-25	$18.50	$18.50	$18.50	$18.50	$18.50	93
2017-01-24	$18.50	$18.50	$18.50	$18.50	$18.50	45
2017-01-23	$18.50	$18.50	$18.50	$18.50	$18.50	146
2017-01-20	$18.36	$18.36	$18.36	$18.36	$18.36	260
2017-01-19	$18.45	$18.45	$18.45	$18.45	$18.45	280
2017-01-18	$18.67	$18.67	$18.67	$18.67	$18.67	5
2017-01-17	$18.67	$18.67	$18.67	$18.67	$18.67	15
2017-01-13	$18.67	$18.67	$18.67	$18.67	$18.67	204
2017-01-12	$18.59	$18.85	$18.56	$18.85	$18.85	1,692
2017-01-11	$18.85	$18.85	$18.64	$18.64	$18.64	369
2017-01-10	$18.88	$19.05	$18.48	$18.48	$18.48	1,554
2017-01-09	$18.50	$18.50	$18.48	$18.50	$18.50	1,611
2017-01-06	$19.11	$19.11	$19.11	$19.11	$19.11	213
2017-01-05	$18.75	$18.75	$18.75	$18.75	$18.75	333
2017-01-04	$18.80	$19.00	$18.70	$19.00	$19.00	727
2017-01-03	$18.35	$18.35	$18.35	$18.35	$18.35	56
2016-12-30	$18.35	$18.35	$18.35	$18.35	$18.35	113
2016-12-29	$18.15	$18.35	$18.15	$18.35	$18.35	408
2016-12-28	$18.05	$18.05	$18.05	$18.05	$18.05	19
2016-12-27	$17.90	$18.05	$17.84	$18.05	$18.05	1,357
2016-12-23	$18.09	$18.09	$17.80	$17.80	$17.80	454
2016-12-22	$17.96	$17.96	$17.96	$17.96	$17.96	451
2016-12-21	$17.85	$17.85	$17.40	$17.50	$17.50	1,368
2016-12-20	$17.68	$17.90	$17.68	$17.90	$17.90	941
2016-12-19	$17.89	$17.89	$17.81	$17.81	$17.81	637
2016-12-16	$17.61	$18.24	$17.61	$17.77	$17.77	6,178
2016-12-15	$17.75	$17.75	$17.18	$17.25	$17.25	1,073
2016-12-14	$18.15	$18.15	$17.85	$18.12	$18.12	2,295
2016-12-13	$18.28	$18.28	$18.21	$18.21	$18.21	2,018
2016-12-12	$19.03	$19.03	$19.03	$19.03	$19.03	131
2016-12-09	$19.07	$19.07	$19.00	$19.03	$19.03	1,187
2016-12-08	$18.95	$18.95	$18.95	$18.95	$18.95	221
2016-12-07	$19.20	$19.20	$18.41	$19.00	$19.00	3,057
2016-12-06	$20.29	$20.29	$19.95	$19.95	$19.95	911
2016-12-05	$20.28	$20.28	$20.28	$20.28	$20.28	380,101
2016-12-02	$19.95	$19.95	$19.95	$19.95	$19.95	97
2016-12-01	$20.54	$20.54	$19.95	$19.95	$19.95	654
2016-11-30	$20.40	$20.48	$20.40	$20.46	$20.46	1,011
2016-11-29	$20.54	$20.54	$20.54	$20.54	$20.54	0
2016-11-28	$20.72	$20.72	$20.54	$20.54	$20.54	336
2016-11-25	$21.39	$21.39	$21.39	$21.39	$21.39	275
2016-11-23	$21.00	$21.30	$21.00	$21.30	$21.30	1,636
2016-11-22	$21.41	$21.41	$21.41	$21.41	$21.41	343
2016-11-21	$21.16	$21.40	$21.16	$21.40	$21.40	1,570
2016-11-18	$21.23	$21.53	$21.23	$21.53	$21.53	1,618
2016-11-17	$21.40	$21.40	$21.26	$21.26	$21.26	1,126
2016-11-16	$21.42	$22.18	$21.42	$22.18	$22.18	1,623
2016-11-15	$21.26	$21.29	$21.26	$21.29	$21.29	2,046
2016-11-14	$21.59	$21.71	$21.49	$21.50	$21.50	1,375
2016-11-11	$22.29	$22.29	$21.74	$21.97	$21.97	2,851
2016-11-10	$21.90	$22.00	$21.85	$21.85	$21.85	1,439
2016-11-09	$22.08	$22.64	$22.08	$22.64	$22.64	930
2016-11-08	$22.24	$22.24	$21.68	$21.90	$21.90	2,914
2016-11-07	$21.63	$22.02	$21.63	$21.72	$21.72	3,415
2016-11-04	$22.38	$22.47	$22.27	$22.27	$22.27	821
2016-11-03	$22.76	$23.30	$22.76	$23.30	$23.30	1,779
2016-11-02	$20.55	$23.04	$20.48	$21.69	$21.69	92,007
2016-11-01	$19.50	$19.50	$19.50	$19.50	$19.50	991
2016-10-31	$19.17	$19.36	$19.17	$19.36	$19.36	424
2016-10-28	$19.13	$19.47	$19.13	$19.35	$19.35	1,267
2016-10-27	$19.21	$19.21	$19.21	$19.21	$19.21	414
2016-10-26	$19.49	$19.49	$19.02	$19.02	$19.02	1,301
2016-10-25	$19.44	$19.44	$19.44	$19.44	$19.44	402
2016-10-24	$19.08	$19.15	$19.03	$19.03	$19.03	3,438
2016-10-21	$19.20	$19.33	$19.20	$19.33	$19.33	445
2016-10-20	$19.04	$19.50	$19.04	$19.40	$19.40	3,810
2016-10-19	$19.59	$19.59	$19.26	$19.26	$19.26	1,653
2016-10-18	$19.48	$19.48	$19.48	$19.48	$19.48	220
2016-10-17	$19.04	$19.04	$18.60	$18.74	$18.74	1,310
2016-10-14	$19.10	$19.53	$18.92	$19.12	$19.12	3,305
2016-10-13	$19.00	$19.20	$19.00	$19.20	$19.20	1,665
2016-10-12	$18.94	$19.39	$18.94	$19.38	$19.38	833
2016-10-11	$19.58	$19.58	$18.84	$18.84	$18.84	1,486
2016-10-10	$19.41	$19.41	$19.41	$19.41	$19.41	114
2016-10-07	$19.50	$19.52	$19.41	$19.41	$19.41	2,005
2016-10-06	$19.77	$20.19	$19.72	$20.19	$20.19	1,734
2016-10-05	$20.20	$20.20	$20.19	$20.19	$20.19	1,434
2016-10-04	$19.91	$20.19	$19.91	$20.19	$20.19	1,388
2016-10-03	$20.14	$20.20	$20.14	$20.20	$20.20	480
2016-09-30	$19.99	$19.99	$19.68	$19.69	$19.69	3,523
2016-09-29	$19.75	$20.19	$19.75	$20.19	$20.19	1,836
2016-09-28	$20.28	$20.28	$19.80	$20.19	$20.19	1,098
2016-09-27	$20.08	$20.39	$19.93	$20.17	$20.17	3,596
2016-09-26	$20.16	$20.32	$20.04	$20.24	$20.24	1,187
2016-09-23	$20.14	$20.58	$19.66	$20.58	$20.58	3,744
2016-09-22	$21.34	$21.41	$21.22	$21.24	$21.24	1,427
2016-09-21	$21.54	$21.54	$20.96	$21.28	$21.28	6,421
2016-09-20	$21.50	$21.99	$21.50	$21.99	$21.99	450
2016-09-19	$21.51	$21.51	$21.51	$21.51	$21.51	312
2016-09-16	$21.65	$21.65	$21.59	$21.59	$21.59	255
2016-09-15	$21.54	$21.54	$21.54	$21.54	$21.54	436
2016-09-14	$21.50	$21.50	$21.42	$21.42	$21.42	462
2016-09-13	$20.80	$21.22	$20.80	$21.20	$21.20	596
2016-09-12	$20.80	$20.87	$20.80	$20.87	$20.87	877
2016-09-09	$21.55	$21.55	$21.55	$21.55	$21.55	176
2016-09-08	$21.55	$21.55	$21.55	$21.55	$21.55	32
2016-09-07	$22.00	$22.00	$21.55	$21.55	$21.55	946
2016-09-06	$21.88	$21.88	$21.88	$21.88	$21.88	10,117
2016-09-02	$21.70	$22.09	$21.70	$22.04	$22.04	630
2016-09-01	$20.77	$20.77	$20.77	$20.77	$20.77	32
2016-08-31	$20.64	$20.77	$20.64	$20.77	$20.77	716
2016-08-30	$20.37	$20.62	$20.37	$20.50	$20.50	205,499
2016-08-29	$20.89	$20.89	$20.65	$20.65	$20.65	858
2016-08-26	$21.04	$21.04	$20.64	$20.64	$20.64	1,590
2016-08-25	$20.67	$20.97	$20.49	$20.97	$20.97	2,928
2016-08-24	$21.30	$21.44	$21.29	$21.43	$21.43	1,184
2016-08-23	$21.49	$21.49	$21.12	$21.25	$21.25	994
2016-08-22	$20.91	$21.41	$20.91	$21.40	$21.40	2,601
2016-08-19	$21.24	$21.30	$20.76	$20.77	$20.77	3,298
2016-08-18	$20.98	$21.09	$20.95	$21.00	$21.00	3,216
2016-08-17	$21.71	$22.10	$21.20	$21.36	$21.36	127,016
2016-08-16	$19.22	$19.22	$19.22	$19.22	$19.22	31
2016-08-15	$19.22	$19.22	$19.22	$19.22	$19.22	160
2016-08-12	$19.01	$19.20	$19.01	$19.14	$19.14	2,479
2016-08-11	$19.79	$19.79	$19.72	$19.72	$19.72	3,569
2016-08-10	$19.53	$19.53	$19.27	$19.27	$19.27	426
2016-08-09	$19.47	$19.47	$19.47	$19.47	$19.47	323
2016-08-08	$19.49	$19.54	$19.49	$19.54	$19.54	389
2016-08-05	$19.24	$19.28	$19.24	$19.28	$19.28	1,127
2016-08-04	$19.34	$19.34	$18.97	$19.01	$19.01	1,449
2016-08-03	$19.65	$19.96	$19.59	$19.96	$19.96	1,185
2016-08-02	$19.74	$19.74	$19.74	$19.74	$19.74	834
2016-08-01	$19.08	$19.10	$19.08	$19.10	$19.10	1,125
2016-07-29	$18.24	$18.24	$18.24	$18.24	$18.24	180
2016-07-28	$18.24	$18.24	$18.24	$18.24	$18.24	200
2016-07-27	$18.09	$18.09	$18.09	$18.09	$18.09	18
2016-07-26	$18.09	$18.09	$18.09	$18.09	$18.09	1,101
2016-07-25	$18.10	$18.10	$17.90	$17.90	$17.90	570
2016-07-22	$18.10	$18.10	$18.10	$18.10	$18.10	100
2016-07-21	$18.04	$18.11	$18.04	$18.10	$18.10	2,082
2016-07-20	$17.95	$18.08	$17.95	$18.07	$18.07	3,414
2016-07-19	$17.98	$17.98	$17.95	$17.96	$17.96	696
2016-07-18	$17.89	$18.07	$17.82	$18.07	$18.07	2,954
2016-07-15	$17.59	$17.95	$17.55	$17.55	$17.55	1,187
2016-07-14	$17.42	$17.42	$17.42	$17.42	$17.42	33
2016-07-13	$17.66	$17.95	$17.42	$17.42	$17.42	85,050
2016-07-12	$17.89	$17.89	$17.71	$17.71	$17.71	75,264
2016-07-11	$17.63	$17.79	$17.63	$17.65	$17.65	68,187
2016-07-08	$17.18	$17.18	$17.18	$17.18	$17.18	150
2016-07-07	$17.36	$17.63	$17.18	$17.18	$17.18	1,783
2016-07-06	$16.99	$16.99	$16.99	$16.99	$16.99	1,457
2016-07-05	$16.93	$16.93	$16.74	$16.74	$16.74	1,200
2016-07-01	$16.65	$16.65	$16.65	$16.65	$16.65	1,214
2016-06-30	$16.95	$16.95	$16.95	$16.95	$16.95	336
2016-06-29	$16.43	$16.49	$16.12	$16.12	$16.12	2,444
2016-06-28	$14.90	$15.84	$14.90	$15.84	$15.84	948
2016-06-27	$14.85	$14.89	$14.40	$14.40	$14.40	13,988
2016-06-24	$16.75	$16.75	$16.75	$16.75	$16.75	177
2016-06-23	$17.00	$17.00	$17.00	$17.00	$17.00	121
2016-06-22	$17.00	$17.00	$17.00	$17.00	$17.00	266
2016-06-21	$17.10	$17.10	$16.73	$17.00	$17.00	28,223
2016-06-20	$16.52	$16.60	$16.52	$16.60	$16.60	2,312
2016-06-17	$15.62	$16.10	$15.62	$15.86	$15.86	2,247
2016-06-16	$14.98	$15.44	$14.98	$15.24	$15.24	1,092
2016-06-15	$15.66	$15.79	$15.54	$15.55	$15.55	1,449
2016-06-14	$15.44	$15.45	$15.44	$15.45	$14.99	2,293
2016-06-13	$15.06	$15.06	$14.81	$14.81	$14.37	1,790
2016-06-10	$15.64	$15.64	$15.50	$15.50	$15.04	1,667
2016-06-09	$15.68	$15.82	$15.68	$15.74	$15.27	8,561
2016-06-08	$15.20	$15.20	$15.20	$15.20	$14.75	360
2016-06-07	$15.61	$15.61	$15.58	$15.58	$15.12	497
2016-06-06	$15.21	$15.24	$15.10	$15.17	$14.72	58,173
2016-06-03	$12.47	$17.73	$12.47	$16.73	$16.23	20,071
2016-06-02	$12.59	$12.59	$12.59	$12.59	$12.22	313
2016-06-01	$12.23	$12.23	$12.23	$12.23	$11.87	2,138
2016-05-31	$12.65	$12.65	$12.65	$12.65	$12.28	51
2016-05-27	$12.69	$12.69	$12.65	$12.65	$12.28	2,108
2016-05-26	$12.81	$12.81	$12.69	$12.69	$12.31	3,621
2016-05-25	$12.88	$13.15	$12.88	$13.15	$12.76	1,290
2016-05-24	$12.53	$12.78	$12.53	$12.61	$12.24	1,848
2016-05-23	$12.52	$12.52	$12.31	$12.32	$11.95	1,708
2016-05-20	$12.11	$12.11	$11.94	$11.94	$11.59	553
2016-05-19	$12.31	$12.31	$12.27	$12.27	$11.91	652
2016-05-18	$11.90	$11.99	$11.83	$11.99	$11.63	1,027
2016-05-17	$11.66	$11.99	$11.65	$11.99	$11.63	3,530
2016-05-16	$11.50	$11.60	$11.50	$11.60	$11.26	518
2016-05-13	$11.43	$11.60	$11.40	$11.60	$11.26	2,124
2016-05-12	$11.60	$11.62	$11.28	$11.39	$11.05	9,373
2016-05-11	$11.21	$11.32	$11.17	$11.32	$10.98	11,526
2016-05-10	$11.20	$11.20	$11.20	$11.20	$10.87	1,052
2016-05-09	$11.18	$11.18	$10.94	$11.00	$10.67	1,054
2016-05-06	$11.04	$11.05	$10.92	$10.92	$10.59	833
2016-05-05	$10.73	$10.73	$10.69	$10.69	$10.37	438
2016-05-04	$11.01	$11.01	$11.01	$11.01	$10.68	110
2016-05-03	$11.01	$11.01	$11.01	$11.01	$10.68	423
2016-05-02	$11.70	$11.70	$11.62	$11.62	$11.28	2,097
2016-04-29	$12.08	$12.08	$12.08	$12.08	$11.72	0
2016-04-28	$11.44	$12.08	$11.44	$12.08	$11.72	1,386
2016-04-27	$12.55	$12.55	$12.55	$12.55	$12.18	245
2016-04-26	$12.12	$12.12	$12.00	$12.06	$11.70	4,268
2016-04-25	$12.10	$12.10	$12.10	$12.10	$11.74	0
2016-04-22	$12.10	$12.10	$12.10	$12.10	$11.74	290
2016-04-21	$11.95	$11.95	$11.95	$11.95	$11.60	971
2016-04-20	$12.02	$12.20	$11.95	$11.95	$11.60	5,937
2016-04-19	$11.95	$11.95	$11.95	$11.95	$11.60	97
2016-04-18	$11.95	$11.95	$11.95	$11.95	$11.60	462
2016-04-15	$11.83	$11.89	$11.80	$11.89	$11.54	1,694
2016-04-14	$11.11	$11.12	$11.02	$11.03	$10.70	3,854
2016-04-13	$12.08	$12.10	$12.08	$12.10	$11.74	927
2016-04-12	$11.69	$11.70	$11.55	$11.55	$11.21	957
2016-04-11	$12.31	$12.59	$12.20	$12.20	$11.84	1,514
2016-04-08	$11.94	$11.94	$11.94	$11.94	$11.59	465
2016-04-07	$11.83	$11.87	$11.83	$11.87	$11.52	1,797
2016-04-06	$11.73	$11.80	$11.73	$11.80	$11.45	826
2016-04-05	$11.71	$11.71	$11.71	$11.71	$11.36	1,055
2016-04-04	$11.95	$12.13	$11.94	$12.13	$11.77	1,824
2016-04-01	$11.50	$11.93	$11.50	$11.93	$11.58	884
2016-03-31	$12.15	$12.15	$12.15	$12.15	$11.79	0
2016-03-30	$11.85	$12.15	$11.75	$12.15	$11.79	1,768
2016-03-29	$11.80	$12.08	$11.80	$12.08	$11.72	669
2016-03-28	$11.80	$11.80	$11.80	$11.80	$11.45	368
2016-03-24	$11.80	$11.80	$11.80	$11.80	$11.45	179
2016-03-23	$11.88	$11.88	$11.80	$11.80	$11.45	1,016
2016-03-22	$11.64	$11.98	$11.64	$11.98	$11.62	3,263
2016-03-21	$11.75	$11.75	$11.75	$11.75	$11.40	1,106
2016-03-18	$11.69	$11.69	$11.65	$11.65	$11.30	462
2016-03-17	$11.79	$12.00	$11.79	$12.00	$11.64	1,683
2016-03-16	$11.51	$11.74	$11.51	$11.74	$11.39	1,466
2016-03-15	$11.80	$11.80	$11.80	$11.80	$11.45	232
2016-03-14	$11.75	$11.79	$11.75	$11.79	$11.44	601
2016-03-11	$11.35	$11.51	$11.35	$11.51	$11.17	16,738
2016-03-10	$11.23	$11.23	$11.23	$11.23	$10.90	1,252
2016-03-09	$11.40	$11.40	$11.40	$11.40	$11.06	266
2016-03-08	$11.49	$11.51	$11.49	$11.50	$11.16	1,824
2016-03-07	$11.31	$11.31	$11.31	$11.31	$10.97	297
2016-03-04	$11.30	$11.31	$11.30	$11.31	$10.97	1,198
2016-03-03	$11.45	$11.45	$11.30	$11.30	$10.97	846
2016-03-02	$11.76	$11.76	$11.76	$11.76	$11.41	233
2016-03-01	$11.71	$11.71	$11.71	$11.71	$11.36	1,446
2016-02-29	$11.70	$11.71	$11.65	$11.71	$11.36	794
2016-02-26	$11.33	$11.61	$11.33	$11.61	$11.27	1,861
2016-02-25	$11.54	$11.54	$11.54	$11.54	$11.20	308
2016-02-24	$11.50	$11.71	$11.50	$11.71	$11.36	1,039
2016-02-23	$11.16	$11.16	$11.16	$11.16	$10.83	248
2016-02-22	$11.16	$11.16	$11.16	$11.16	$10.83	313
2016-02-19	$10.92	$11.13	$10.92	$11.09	$10.77	904
2016-02-18	$12.25	$12.25	$12.25	$12.25	$11.89	518
2016-02-17	$10.51	$10.72	$10.51	$10.72	$10.40	613
2016-02-16	$10.20	$10.20	$10.15	$10.15	$9.85	1,615
2016-02-12	$10.05	$10.05	$10.05	$10.05	$9.75	1,002
2016-02-11	$10.05	$10.05	$10.05	$10.05	$9.75	276
2016-02-10	$10.10	$10.12	$10.05	$10.05	$9.75	2,610
2016-02-09	$9.29	$9.37	$9.29	$9.37	$9.09	2,480
2016-02-08	$9.86	$9.86	$9.61	$9.61	$9.33	1,202
2016-02-05	$10.19	$10.20	$10.15	$10.15	$9.85	3,198
2016-02-04	$10.16	$10.16	$10.16	$10.16	$9.86	295
2016-02-03	$10.59	$10.59	$10.41	$10.41	$10.10	3,437
2016-02-02	$10.90	$10.90	$10.70	$10.70	$10.38	2,755
2016-02-01	$10.75	$11.05	$10.75	$11.05	$10.72	3,460
2016-01-29	$10.94	$10.94	$10.71	$10.71	$10.39	2,200
2016-01-28	$11.00	$11.00	$11.00	$11.00	$10.67	363
2016-01-27	$11.17	$11.29	$11.17	$11.29	$10.96	1,558
2016-01-26	$10.95	$10.95	$10.95	$10.95	$10.63	231
2016-01-25	$11.00	$11.00	$10.95	$10.95	$10.63	876
2016-01-22	$11.21	$11.21	$11.21	$11.21	$10.88	367
2016-01-21	$10.80	$11.15	$10.80	$11.15	$10.82	5,682
2016-01-20	$10.81	$10.81	$10.59	$10.59	$10.28	3,040
2016-01-19	$11.40	$11.60	$11.40	$11.60	$11.26	670
2016-01-15	$11.98	$11.98	$11.75	$11.75	$11.40	994
2016-01-14	$11.81	$11.81	$11.75	$11.75	$11.40	556
2016-01-13	$12.20	$12.20	$12.17	$12.17	$11.81	670
2016-01-12	$12.49	$12.49	$12.28	$12.28	$11.92	1,212
2016-01-11	$13.16	$13.18	$13.16	$13.18	$12.79	848
2016-01-08	$13.15	$13.15	$13.07	$13.07	$12.68	1,037
2016-01-07	$12.95	$12.95	$12.75	$12.75	$12.37	4,200
2016-01-06	$13.70	$13.70	$13.57	$13.57	$13.17	1,553
2016-01-05	$13.75	$13.75	$13.75	$13.75	$13.34	798
2016-01-04	$13.58	$13.64	$13.57	$13.63	$13.23	3,089
2015-12-31	$14.14	$14.14	$13.75	$13.95	$13.95	2,275
2015-12-30	$14.22	$14.25	$13.90	$14.04	$14.04	3,798
2015-12-29	$14.07	$14.32	$14.00	$14.32	$14.32	6,213
2015-12-28	$14.25	$14.25	$14.25	$14.25	$14.25	29
2015-12-24	$14.25	$14.25	$14.25	$14.25	$14.25	75
2015-12-23	$14.25	$14.25	$14.25	$14.25	$14.25	295
2015-12-22	$13.89	$14.10	$13.89	$14.10	$14.10	950
2015-12-21	$13.90	$13.90	$13.90	$13.90	$13.90	715
2015-12-18	$14.12	$14.12	$14.09	$14.12	$14.12	3,833
2015-12-17	$14.11	$14.26	$14.11	$14.25	$14.25	6,075
2015-12-16	$14.51	$14.51	$14.51	$14.51	$14.51	46
2015-12-15	$14.51	$14.51	$14.51	$14.51	$14.51	554
2015-12-14	$14.75	$15.01	$14.75	$15.01	$15.01	1,013
2015-12-11	$15.01	$15.01	$14.90	$14.90	$14.90	819
2015-12-10	$14.82	$14.82	$14.82	$14.82	$14.82	344
2015-12-09	$14.70	$14.78	$14.64	$14.75	$14.75	7,611
2015-12-08	$14.48	$14.61	$14.45	$14.61	$14.61	621
2015-12-07	$14.79	$14.79	$14.65	$14.65	$14.65	4,586
2015-12-04	$14.77	$14.77	$14.77	$14.77	$14.77	1,120
2015-12-03	$14.68	$14.68	$14.37	$14.37	$14.37	1,464
2015-12-02	$14.64	$14.72	$14.64	$14.68	$14.68	622
2015-12-01	$14.74	$14.87	$14.74	$14.75	$14.75	2,605
2015-11-30	$14.56	$14.56	$14.56	$14.56	$14.56	259
2015-11-27	$14.30	$14.30	$14.30	$14.30	$14.30	71
2015-11-25	$14.27	$14.51	$14.27	$14.30	$14.30	3,322
2015-11-24	$14.68	$14.72	$12.70	$13.84	$13.84	9,416
2015-11-23	$14.89	$14.91	$14.89	$14.89	$14.89	2,037
2015-11-20	$14.88	$14.92	$14.81	$14.81	$14.81	615
2015-11-19	$15.10	$15.10	$14.85	$15.06	$15.06	3,724
2015-11-18	$14.96	$14.99	$14.91	$14.91	$14.91	6,223
2015-11-17	$15.29	$15.30	$15.20	$15.30	$15.30	1,024
2015-11-16	$15.15	$15.15	$15.05	$15.05	$15.05	3,916
2015-11-13	$15.04	$15.15	$15.00	$15.15	$15.15	0
2015-11-12	$15.04	$15.15	$15.00	$15.15	$15.15	759
2015-11-11	$15.11	$15.11	$15.11	$15.11	$15.11	514
2015-11-10	$14.82	$14.82	$14.68	$14.79	$14.79	8,289
2015-11-09	$14.81	$14.86	$14.60	$14.61	$14.61	16,342
2015-11-06	$15.09	$15.14	$15.05	$15.07	$15.07	14,466
2015-11-05	$15.76	$15.76	$15.55	$15.74	$15.74	0
2015-11-04	$15.76	$15.76	$15.55	$15.74	$15.74	2,133
2015-11-03	$15.78	$15.78	$15.31	$15.48	$15.48	177,895
2015-11-02	$16.34	$16.44	$16.34	$16.44	$16.44	744
2015-10-30	$16.05	$16.25	$16.03	$16.15	$16.15	3,893
2015-10-29	$16.15	$16.15	$16.15	$16.15	$16.15	0
2015-10-28	$16.15	$16.15	$16.15	$16.15	$16.15	3,397
2015-10-27	$16.25	$16.32	$16.18	$16.20	$16.20	7,181
2015-10-26	$16.50	$16.63	$16.45	$16.55	$16.55	51,516
2015-10-23	$15.91	$16.25	$15.91	$16.25	$16.25	3,478
2015-10-22	$16.47	$16.47	$16.40	$16.43	$16.43	2,326
2015-10-21	$16.70	$16.70	$16.70	$16.70	$16.70	467
2015-10-20	$16.75	$16.75	$16.75	$16.75	$16.75	331
2015-10-19	$16.50	$16.50	$16.50	$16.50	$16.50	364
2015-10-16	$16.41	$16.79	$16.41	$16.55	$16.55	82,140
2015-10-15	$16.50	$16.50	$16.50	$16.50	$16.50	1,191
2015-10-14	$16.00	$16.07	$16.00	$16.07	$16.07	21,401
2015-10-13	$16.10	$16.18	$16.02	$16.18	$16.18	26,213
2015-10-12	$16.24	$16.44	$16.17	$16.38	$16.38	102,601
2015-10-09	$16.56	$16.70	$16.56	$16.70	$16.70	3,509
2015-10-08	$16.95	$16.95	$16.80	$16.80	$16.80	5,079
2015-10-07	$16.67	$17.00	$16.67	$16.90	$16.90	1,493
2015-10-06	$17.90	$17.90	$17.90	$17.90	$17.90	333
2015-10-05	$17.65	$17.65	$17.65	$17.65	$17.65	169
2015-10-02	$17.73	$17.85	$17.73	$17.85	$17.85	429
2015-10-01	$17.49	$17.50	$17.49	$17.50	$17.50	1,727
2015-09-30	$17.49	$17.56	$17.27	$17.27	$17.27	0
2015-09-29	$17.49	$17.56	$17.27	$17.27	$17.27	12,820
2015-09-28	$17.36	$17.36	$17.35	$17.35	$17.35	1,598
2015-09-25	$17.40	$17.46	$17.40	$17.40	$17.40	3,081
2015-09-24	$16.51	$16.90	$16.51	$16.90	$16.90	185,148
2015-09-23	$17.05	$17.05	$17.05	$17.05	$17.05	339
2015-09-22	$16.96	$17.30	$16.96	$17.23	$17.23	0
2015-09-21	$16.96	$17.30	$16.96	$17.23	$17.23	2,144
2015-09-18	$17.15	$17.37	$17.05	$17.05	$17.05	3,816
2015-09-17	$16.75	$16.85	$16.63	$16.63	$16.63	0
2015-09-16	$16.75	$16.85	$16.63	$16.63	$16.63	5,308
2015-09-15	$16.75	$16.95	$16.75	$16.95	$16.79	1,617
2015-09-14	$16.66	$16.66	$16.65	$16.65	$16.49	347
2015-09-11	$17.02	$17.02	$16.81	$16.81	$16.65	1,057
2015-09-10	$17.30	$17.30	$17.30	$17.30	$17.13	276
2015-09-09	$17.46	$17.46	$17.05	$17.35	$17.18	9,268
2015-09-08	$17.04	$17.04	$17.04	$17.04	$16.88	808
2015-09-04	$17.04	$17.04	$17.00	$17.00	$16.84	5,603
2015-09-03	$17.60	$17.60	$17.35	$17.35	$17.18	2,355
2015-09-02	$16.50	$16.50	$16.50	$16.50	$16.34	355
2015-09-01	$16.90	$16.93	$16.75	$16.75	$16.59	3,416
2015-08-31	$17.28	$17.28	$17.28	$17.28	$17.11	216
2015-08-28	$17.01	$17.30	$17.01	$17.30	$17.13	3,657
2015-08-27	$16.89	$17.05	$16.63	$17.05	$16.89	6,523
2015-08-26	$17.00	$17.00	$16.95	$16.95	$16.79	584
2015-08-25	$17.29	$17.29	$16.90	$16.90	$16.74	2,586
2015-08-24	$16.67	$17.23	$16.40	$17.23	$17.06	15,449
2015-08-21	$17.20	$17.20	$17.20	$17.20	$17.03	457
2015-08-20	$17.70	$17.70	$17.70	$17.70	$17.53	310

Indivior Plc (INVVY) News Headlines

Recent Indivior Plc (INVVY) News

Similar Companies to Indivior Plc (INVVY) in the None Industry

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

Indivior Plc (INVVY) Exchange: PINK

$21.85 ($-0.40) -1.82%

Indivior Plc - Daily Information

About Indivior Plc (INVVY)

Invest in Indivior Plc (INVVY)

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get up to $250 in Bitcoin for funding an account.

Historical Stock Data for Indivior Plc (INVVY)

Indivior Plc (INVVY) News Headlines

Recent Indivior Plc (INVVY) News

Similar Companies to Indivior Plc (INVVY) in the None Industry