Invacare Corp (IVC) Stock

Data as of May 2, 2025

$0.66 ($-0.02) -2.25%

Invacare Corp - Daily Information

Click for more stock information on Invacare Corp.

Daily Information	Data
Date	May 2, 2025
Open	$0.68
Previous Close	$0.66
High	$0.70
Low	$0.66
Adjusted Open	$0.68
Previous Adjusted Close	$0.66
Adjusted High	$0.70
Adjusted Low	$0.66

About Invacare Corp (IVC)

Invacare Corp (IVC) is a global leader in the developmental, manufacturing and distribution of medical products and equipment for patients, healthcare professionals and everyday customers. Founded in 1971, the company is headquartered in Elyria, Ohio. In 2020, it had 2,785 employees, with operations in the Americas, Asia-Pacific and Europe, with direct-to-customer locations in these regions and select countries. Invacare Corp has developed innovative products such as wheelchairs, specialty beds, oxygen systems and more, revolutionizing the healthcare industry. Through consistent product innovation and a commitment to patient care, Invacare has grown to become a globally recognized and respected leader in the medical equipment industry.

Invest in Invacare Corp (IVC)

Join over 15 million registered users who invest on eToro.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Invacare Corp (IVC)

Date	Open	High	Low	Close	Adj.Close	Volume
2023-01-31	$0.68	$0.70	$0.66	$0.66	$0.66	125,112
2023-01-30	$0.73	$0.73	$0.66	$0.68	$0.68	222,980
2023-01-27	$0.60	$0.74	$0.58	$0.74	$0.74	527,928
2023-01-26	$0.58	$0.62	$0.57	$0.62	$0.62	110,108
2023-01-25	$0.57	$0.58	$0.56	$0.56	$0.56	174,967
2023-01-24	$0.57	$0.59	$0.56	$0.56	$0.56	224,624
2023-01-23	$0.64	$0.64	$0.56	$0.58	$0.58	175,760
2023-01-20	$0.65	$0.65	$0.60	$0.62	$0.62	121,401
2023-01-19	$0.56	$0.64	$0.56	$0.61	$0.61	405,754
2023-01-18	$0.52	$0.60	$0.52	$0.59	$0.59	119,121
2023-01-17	$0.60	$0.62	$0.53	$0.54	$0.54	238,983
2023-01-13	$0.63	$0.63	$0.60	$0.60	$0.60	136,343
2023-01-12	$0.62	$0.63	$0.52	$0.60	$0.60	209,750
2023-01-11	$0.65	$0.65	$0.58	$0.61	$0.61	218,655
2023-01-10	$0.53	$0.64	$0.51	$0.63	$0.63	488,941
2023-01-09	$0.53	$0.53	$0.49	$0.53	$0.53	229,359
2023-01-06	$0.50	$0.53	$0.47	$0.49	$0.49	184,628
2023-01-05	$0.49	$0.51	$0.45	$0.50	$0.50	192,061
2023-01-04	$0.49	$0.54	$0.48	$0.52	$0.52	544,700
2023-01-03	$0.45	$0.49	$0.41	$0.49	$0.49	362,769
2022-12-30	$0.44	$0.44	$0.38	$0.42	$0.42	566,103
2022-12-29	$0.38	$0.42	$0.38	$0.41	$0.41	246,868
2022-12-28	$0.40	$0.41	$0.38	$0.38	$0.38	510,182
2022-12-27	$0.44	$0.44	$0.40	$0.41	$0.41	324,132
2022-12-23	$0.40	$0.42	$0.39	$0.41	$0.41	153,415
2022-12-22	$0.40	$0.42	$0.39	$0.40	$0.40	288,725
2022-12-21	$0.39	$0.47	$0.39	$0.40	$0.40	577,374
2022-12-20	$0.44	$0.44	$0.39	$0.40	$0.40	581,187
2022-12-19	$0.53	$0.53	$0.39	$0.40	$0.40	795,257
2022-12-16	$0.39	$0.67	$0.36	$0.60	$0.60	3,924,114
2022-12-15	$0.40	$0.43	$0.35	$0.36	$0.36	264,586
2022-12-14	$0.40	$0.46	$0.39	$0.39	$0.39	550,346
2022-12-13	$0.38	$0.49	$0.38	$0.41	$0.41	257,858
2022-12-12	$0.38	$0.44	$0.37	$0.39	$0.39	304,391
2022-12-09	$0.34	$0.42	$0.34	$0.38	$0.38	361,896
2022-12-08	$0.40	$0.42	$0.35	$0.38	$0.38	429,484
2022-12-07	$0.40	$0.43	$0.38	$0.40	$0.40	100,632
2022-12-06	$0.45	$0.47	$0.38	$0.41	$0.41	470,172
2022-12-05	$0.48	$0.49	$0.43	$0.45	$0.45	322,346
2022-12-02	$0.44	$0.58	$0.42	$0.48	$0.48	1,190,592
2022-12-01	$0.35	$0.45	$0.35	$0.40	$0.40	563,147
2022-11-30	$0.36	$0.40	$0.34	$0.35	$0.35	650,291
2022-11-29	$0.35	$0.40	$0.33	$0.34	$0.34	359,602
2022-11-28	$0.40	$0.40	$0.35	$0.35	$0.35	358,251
2022-11-25	$0.39	$0.40	$0.36	$0.38	$0.38	128,088
2022-11-23	$0.43	$0.43	$0.36	$0.39	$0.39	356,966
2022-11-22	$0.38	$0.46	$0.36	$0.41	$0.41	2,257,301
2022-11-21	$0.36	$0.39	$0.34	$0.35	$0.35	672,820
2022-11-18	$0.43	$0.47	$0.33	$0.33	$0.33	2,475,925
2022-11-17	$0.48	$0.49	$0.41	$0.41	$0.41	1,232,675
2022-11-16	$0.50	$0.50	$0.45	$0.46	$0.46	218,169
2022-11-15	$0.50	$0.51	$0.50	$0.50	$0.50	541,136
2022-11-14	$0.52	$0.53	$0.49	$0.49	$0.49	230,290
2022-11-11	$0.51	$0.53	$0.49	$0.52	$0.52	309,500
2022-11-10	$0.54	$0.56	$0.51	$0.52	$0.52	266,689
2022-11-09	$0.60	$0.61	$0.48	$0.49	$0.49	731,928
2022-11-08	$0.65	$0.72	$0.51	$0.54	$0.54	519,258
2022-11-07	$0.71	$0.75	$0.65	$0.66	$0.66	164,182
2022-11-04	$0.75	$0.76	$0.65	$0.73	$0.73	136,803
2022-11-03	$0.70	$0.74	$0.67	$0.69	$0.69	130,378
2022-11-02	$0.76	$0.80	$0.72	$0.73	$0.73	65,934
2022-11-01	$0.74	$0.79	$0.74	$0.75	$0.75	103,298
2022-10-31	$0.79	$0.79	$0.73	$0.74	$0.74	93,060
2022-10-28	$0.76	$0.80	$0.74	$0.78	$0.78	218,041
2022-10-27	$0.68	$0.75	$0.65	$0.74	$0.74	185,313
2022-10-26	$0.65	$0.70	$0.64	$0.66	$0.66	253,588
2022-10-25	$0.55	$0.66	$0.55	$0.66	$0.66	248,749
2022-10-24	$0.57	$0.57	$0.53	$0.54	$0.54	222,771
2022-10-21	$0.64	$0.64	$0.57	$0.58	$0.58	325,755
2022-10-20	$0.62	$0.65	$0.59	$0.60	$0.60	329,962
2022-10-19	$0.67	$0.67	$0.62	$0.63	$0.63	172,905
2022-10-18	$0.69	$0.69	$0.65	$0.65	$0.65	272,570
2022-10-17	$0.68	$0.68	$0.66	$0.66	$0.66	150,463
2022-10-14	$0.71	$0.71	$0.67	$0.68	$0.68	92,918
2022-10-13	$0.70	$0.72	$0.65	$0.70	$0.70	206,058
2022-10-12	$0.79	$0.79	$0.68	$0.70	$0.70	208,786
2022-10-11	$0.76	$0.78	$0.75	$0.75	$0.75	101,319
2022-10-10	$0.83	$0.83	$0.75	$0.75	$0.75	159,074
2022-10-07	$0.82	$0.82	$0.78	$0.79	$0.79	205,707
2022-10-06	$0.80	$0.82	$0.79	$0.80	$0.80	161,426
2022-10-05	$0.78	$0.82	$0.78	$0.80	$0.80	148,541
2022-10-04	$0.81	$0.84	$0.78	$0.78	$0.78	102,438
2022-10-03	$0.82	$0.85	$0.78	$0.82	$0.82	220,527
2022-09-30	$0.78	$0.79	$0.77	$0.78	$0.78	131,905
2022-09-29	$0.82	$0.86	$0.76	$0.78	$0.78	284,035
2022-09-28	$0.81	$0.86	$0.81	$0.82	$0.82	399,391
2022-09-27	$0.87	$0.89	$0.82	$0.83	$0.83	241,115
2022-09-26	$0.82	$0.92	$0.82	$0.87	$0.87	178,465
2022-09-23	$0.90	$0.92	$0.86	$0.87	$0.87	133,721
2022-09-22	$0.94	$0.94	$0.87	$0.89	$0.89	218,800
2022-09-21	$0.95	$0.98	$0.90	$0.90	$0.90	151,502
2022-09-20	$0.99	$1.00	$0.90	$0.93	$0.93	308,847
2022-09-19	$1.00	$1.03	$0.97	$0.99	$0.99	350,407
2022-09-16	$1.03	$1.09	$1.00	$1.01	$1.01	1,704,247
2022-09-15	$1.11	$1.14	$1.03	$1.06	$1.06	335,583
2022-09-14	$1.02	$1.10	$0.98	$1.08	$1.08	510,134
2022-09-13	$1.00	$1.03	$0.97	$1.02	$1.02	265,148
2022-09-12	$0.99	$1.05	$0.98	$1.02	$1.02	211,255
2022-09-09	$1.04	$1.06	$0.99	$1.01	$1.01	273,465
2022-09-08	$1.00	$1.04	$0.97	$1.04	$1.04	408,335
2022-09-07	$0.93	$1.00	$0.93	$0.99	$0.99	245,245
2022-09-06	$0.94	$0.97	$0.93	$0.95	$0.95	322,906
2022-09-02	$0.90	$0.97	$0.89	$0.95	$0.95	401,541
2022-09-01	$0.91	$0.93	$0.82	$0.89	$0.89	842,945
2022-08-31	$0.90	$0.94	$0.85	$0.87	$0.87	1,083,569
2022-08-30	$1.00	$1.03	$0.89	$0.90	$0.90	876,290
2022-08-29	$0.89	$1.02	$0.89	$0.98	$0.98	1,424,326
2022-08-26	$0.95	$0.95	$0.84	$0.87	$0.87	399,550
2022-08-25	$0.83	$0.96	$0.83	$0.93	$0.93	379,067
2022-08-24	$0.92	$0.94	$0.83	$0.84	$0.84	306,995
2022-08-23	$0.89	$0.94	$0.87	$0.91	$0.91	494,516
2022-08-22	$0.82	$0.85	$0.81	$0.81	$0.81	310,706
2022-08-19	$0.87	$0.87	$0.82	$0.82	$0.82	305,282
2022-08-18	$0.87	$0.89	$0.86	$0.87	$0.87	222,372
2022-08-17	$0.94	$0.94	$0.86	$0.86	$0.86	473,330
2022-08-16	$1.00	$1.04	$0.93	$0.93	$0.93	521,423
2022-08-15	$1.03	$1.08	$0.96	$0.97	$0.97	475,866
2022-08-12	$1.02	$1.06	$1.00	$1.00	$1.00	220,957
2022-08-11	$1.00	$1.10	$1.00	$1.00	$1.00	350,649
2022-08-10	$0.98	$1.04	$0.93	$0.98	$0.98	387,592
2022-08-09	$1.02	$1.03	$0.93	$0.93	$0.93	1,243,054
2022-08-08	$1.17	$1.26	$1.10	$1.10	$1.10	591,334
2022-08-05	$1.05	$1.16	$1.02	$1.14	$1.14	437,654
2022-08-04	$1.09	$1.10	$1.01	$1.05	$1.05	336,574
2022-08-03	$1.05	$1.10	$1.03	$1.08	$1.08	383,147
2022-08-02	$1.04	$1.12	$1.02	$1.07	$1.07	491,999
2022-08-01	$1.10	$1.15	$1.05	$1.05	$1.05	510,950
2022-07-29	$1.10	$1.15	$1.10	$1.13	$1.13	184,213
2022-07-28	$1.23	$1.23	$1.11	$1.15	$1.15	287,692
2022-07-27	$1.25	$1.26	$1.21	$1.22	$1.22	159,908
2022-07-26	$1.28	$1.31	$1.22	$1.23	$1.23	245,662
2022-07-25	$1.28	$1.32	$1.26	$1.28	$1.28	92,452
2022-07-22	$1.30	$1.30	$1.23	$1.27	$1.27	189,725
2022-07-21	$1.29	$1.35	$1.22	$1.30	$1.30	226,731
2022-07-20	$1.26	$1.31	$1.24	$1.28	$1.28	187,180
2022-07-19	$1.24	$1.29	$1.20	$1.25	$1.25	231,168
2022-07-18	$1.28	$1.29	$1.22	$1.24	$1.24	69,631
2022-07-15	$1.30	$1.30	$1.21	$1.24	$1.24	159,606
2022-07-14	$1.29	$1.30	$1.23	$1.24	$1.24	186,890
2022-07-13	$1.30	$1.39	$1.27	$1.30	$1.30	222,916
2022-07-12	$1.36	$1.36	$1.30	$1.31	$1.31	82,836
2022-07-11	$1.47	$1.48	$1.35	$1.37	$1.37	266,686
2022-07-08	$1.45	$1.55	$1.41	$1.50	$1.50	224,097
2022-07-07	$1.37	$1.49	$1.36	$1.46	$1.46	190,203
2022-07-06	$1.35	$1.38	$1.31	$1.36	$1.36	149,341
2022-07-05	$1.22	$1.35	$1.21	$1.34	$1.34	335,998
2022-07-01	$1.30	$1.31	$1.15	$1.24	$1.24	575,988
2022-06-30	$1.36	$1.37	$1.28	$1.28	$1.28	256,044
2022-06-29	$1.48	$1.49	$1.36	$1.36	$1.36	471,804
2022-06-28	$1.61	$1.64	$1.48	$1.49	$1.49	338,571
2022-06-27	$1.48	$1.54	$1.42	$1.54	$1.54	529,273
2022-06-24	$1.49	$1.59	$1.44	$1.46	$1.46	4,259,410
2022-06-23	$1.44	$1.51	$1.42	$1.49	$1.49	434,613
2022-06-22	$1.49	$1.55	$1.39	$1.44	$1.44	561,261
2022-06-21	$1.42	$1.55	$1.36	$1.51	$1.51	1,475,616
2022-06-17	$1.23	$1.37	$1.21	$1.37	$1.37	1,943,246
2022-06-16	$1.11	$1.26	$1.07	$1.24	$1.24	1,068,530
2022-06-15	$1.29	$1.30	$1.13	$1.14	$1.14	690,214
2022-06-14	$1.44	$1.44	$1.27	$1.30	$1.30	692,668
2022-06-13	$1.39	$1.49	$1.22	$1.42	$1.42	659,115
2022-06-10	$1.45	$1.48	$1.42	$1.44	$1.44	276,331
2022-06-09	$1.45	$1.51	$1.42	$1.46	$1.46	466,905
2022-06-08	$1.45	$1.54	$1.43	$1.46	$1.46	587,479
2022-06-07	$1.30	$1.40	$1.30	$1.40	$1.40	893,664
2022-06-06	$1.16	$1.31	$1.11	$1.30	$1.30	1,169,816
2022-06-03	$1.01	$1.19	$0.99	$1.17	$1.17	817,844
2022-06-02	$0.92	$1.02	$0.90	$1.02	$1.02	365,660
2022-06-01	$0.95	$1.00	$0.86	$0.91	$0.91	771,769
2022-05-31	$0.93	$0.96	$0.91	$0.93	$0.93	345,752
2022-05-27	$0.90	$0.96	$0.88	$0.94	$0.94	627,760
2022-05-26	$0.85	$0.95	$0.84	$0.90	$0.90	688,837
2022-05-25	$0.83	$0.85	$0.80	$0.84	$0.84	487,739
2022-05-24	$0.88	$0.90	$0.83	$0.83	$0.83	841,702
2022-05-23	$0.94	$0.97	$0.86	$0.88	$0.88	658,018
2022-05-20	$0.86	$0.98	$0.86	$0.94	$0.94	1,123,456
2022-05-19	$0.87	$0.88	$0.84	$0.86	$0.86	1,168,657
2022-05-18	$0.97	$0.97	$0.85	$0.85	$0.85	1,645,017
2022-05-17	$1.10	$1.10	$0.95	$0.97	$0.97	1,053,852
2022-05-16	$1.10	$1.11	$1.00	$1.02	$1.02	639,489
2022-05-13	$1.04	$1.15	$1.04	$1.09	$1.09	537,556
2022-05-12	$1.05	$1.11	$1.02	$1.04	$1.04	602,643
2022-05-11	$1.19	$1.22	$1.04	$1.05	$1.05	1,143,804
2022-05-10	$1.35	$1.35	$1.16	$1.19	$1.19	804,018
2022-05-09	$1.46	$1.49	$1.34	$1.38	$1.38	624,820
2022-05-06	$1.61	$1.62	$1.45	$1.49	$1.49	643,024
2022-05-05	$1.58	$1.61	$1.52	$1.59	$1.59	619,751
2022-05-04	$1.59	$1.63	$1.51	$1.63	$1.63	289,469
2022-05-03	$1.53	$1.58	$1.48	$1.57	$1.57	703,000
2022-05-02	$1.68	$1.71	$1.53	$1.55	$1.55	770,473
2022-04-29	$1.60	$1.76	$1.56	$1.66	$1.66	915,395
2022-04-28	$1.61	$1.64	$1.50	$1.61	$1.61	1,026,854
2022-04-27	$1.49	$1.61	$1.48	$1.58	$1.58	923,574
2022-04-26	$1.47	$1.53	$1.42	$1.50	$1.50	463,328
2022-04-25	$1.43	$1.50	$1.41	$1.49	$1.49	307,885
2022-04-22	$1.50	$1.51	$1.40	$1.44	$1.44	502,652
2022-04-21	$1.60	$1.62	$1.51	$1.53	$1.53	659,094
2022-04-20	$1.51	$1.63	$1.48	$1.56	$1.56	769,960
2022-04-19	$1.44	$1.52	$1.43	$1.49	$1.49	444,503
2022-04-18	$1.45	$1.47	$1.38	$1.45	$1.45	546,064
2022-04-14	$1.50	$1.55	$1.44	$1.46	$1.46	743,632
2022-04-13	$1.41	$1.50	$1.41	$1.50	$1.50	531,805
2022-04-12	$1.41	$1.46	$1.40	$1.42	$1.42	451,742
2022-04-11	$1.45	$1.46	$1.40	$1.41	$1.41	793,959
2022-04-08	$1.45	$1.52	$1.43	$1.46	$1.46	736,530
2022-04-07	$1.49	$1.51	$1.42	$1.44	$1.44	527,781
2022-04-06	$1.49	$1.53	$1.43	$1.47	$1.47	546,585
2022-04-05	$1.51	$1.55	$1.46	$1.49	$1.49	484,712
2022-04-04	$1.50	$1.57	$1.45	$1.50	$1.50	683,760
2022-04-01	$1.46	$1.48	$1.43	$1.48	$1.48	348,475
2022-03-31	$1.46	$1.48	$1.41	$1.41	$1.41	633,983
2022-03-30	$1.50	$1.51	$1.43	$1.46	$1.46	877,169
2022-03-29	$1.47	$1.50	$1.43	$1.47	$1.47	979,524
2022-03-28	$1.59	$1.61	$1.41	$1.48	$1.48	746,296
2022-03-25	$1.64	$1.66	$1.56	$1.57	$1.57	380,609
2022-03-24	$1.60	$1.62	$1.56	$1.59	$1.59	337,385
2022-03-23	$1.58	$1.66	$1.52	$1.60	$1.60	405,068
2022-03-22	$1.60	$1.65	$1.58	$1.60	$1.60	548,696
2022-03-21	$1.73	$1.76	$1.57	$1.59	$1.59	515,425
2022-03-18	$1.69	$1.74	$1.66	$1.73	$1.73	1,157,579
2022-03-17	$1.58	$1.69	$1.58	$1.69	$1.69	610,940
2022-03-16	$1.60	$1.60	$1.51	$1.60	$1.60	747,010
2022-03-15	$1.41	$1.59	$1.38	$1.56	$1.56	1,619,544
2022-03-14	$1.45	$1.47	$1.39	$1.39	$1.39	940,047
2022-03-11	$1.50	$1.52	$1.45	$1.45	$1.45	2,251,229
2022-03-10	$1.60	$1.70	$1.47	$1.52	$1.52	2,852,852
2022-03-09	$2.32	$2.34	$1.56	$1.60	$1.60	5,079,516
2022-03-08	$2.21	$2.41	$2.17	$2.34	$2.34	800,376
2022-03-07	$2.20	$2.28	$2.15	$2.23	$2.23	514,188
2022-03-04	$2.06	$2.20	$2.06	$2.17	$2.17	411,084
2022-03-03	$2.07	$2.12	$2.02	$2.09	$2.09	569,273
2022-03-02	$2.02	$2.07	$1.98	$2.00	$2.00	272,537
2022-03-01	$2.01	$2.07	$2.01	$2.02	$2.02	353,036
2022-02-28	$2.03	$2.14	$2.01	$2.05	$2.05	594,800
2022-02-25	$2.00	$2.14	$1.98	$2.11	$2.11	315,250
2022-02-24	$1.96	$2.03	$1.90	$2.00	$2.00	555,109
2022-02-23	$2.00	$2.07	$1.99	$2.00	$2.00	287,470
2022-02-22	$2.13	$2.13	$1.99	$2.00	$2.00	425,256
2022-02-18	$2.10	$2.15	$2.08	$2.12	$2.12	303,434
2022-02-17	$2.16	$2.19	$2.09	$2.10	$2.10	355,227
2022-02-16	$2.21	$2.26	$2.16	$2.17	$2.17	274,453
2022-02-15	$2.09	$2.25	$2.09	$2.22	$2.22	601,026
2022-02-14	$2.15	$2.22	$2.05	$2.06	$2.06	669,000
2022-02-11	$2.28	$2.32	$2.10	$2.12	$2.12	508,524
2022-02-10	$2.34	$2.42	$2.23	$2.24	$2.24	501,158
2022-02-09	$2.34	$2.53	$2.32	$2.39	$2.39	645,553
2022-02-08	$2.18	$2.31	$2.16	$2.27	$2.27	1,096,960
2022-02-07	$2.16	$2.20	$2.14	$2.16	$2.16	681,682
2022-02-04	$2.06	$2.17	$2.00	$2.14	$2.14	369,154
2022-02-03	$2.16	$2.19	$2.04	$2.05	$2.05	809,701
2022-02-02	$2.30	$2.30	$2.14	$2.16	$2.16	457,826
2022-02-01	$2.23	$2.35	$2.18	$2.28	$2.28	519,554
2022-01-31	$2.16	$2.38	$2.16	$2.25	$2.25	586,137
2022-01-28	$2.29	$2.33	$2.15	$2.22	$2.22	713,002
2022-01-27	$2.49	$2.49	$2.27	$2.28	$2.28	719,503
2022-01-26	$2.59	$2.59	$2.41	$2.44	$2.44	497,251
2022-01-25	$2.60	$2.63	$2.45	$2.52	$2.52	596,718
2022-01-24	$2.52	$2.69	$2.46	$2.66	$2.66	638,088
2022-01-21	$2.61	$2.66	$2.51	$2.61	$2.61	527,704
2022-01-20	$2.76	$2.78	$2.64	$2.64	$2.64	493,608
2022-01-19	$2.72	$2.81	$2.65	$2.72	$2.72	558,883
2022-01-18	$2.72	$2.76	$2.66	$2.74	$2.74	651,463
2022-01-14	$2.79	$2.80	$2.71	$2.76	$2.76	372,105
2022-01-13	$2.79	$2.85	$2.70	$2.82	$2.82	361,462
2022-01-12	$2.66	$2.82	$2.66	$2.79	$2.79	394,151
2022-01-11	$2.67	$2.74	$2.64	$2.66	$2.66	810,731
2022-01-10	$2.70	$2.74	$2.56	$2.70	$2.70	584,775
2022-01-07	$2.75	$2.80	$2.69	$2.73	$2.73	395,153
2022-01-06	$2.97	$3.00	$2.73	$2.77	$2.77	1,372,551
2022-01-05	$2.78	$3.23	$2.71	$2.91	$2.91	3,527,561
2022-01-04	$2.81	$2.90	$2.72	$2.80	$2.80	587,772
2022-01-03	$2.72	$2.98	$2.64	$2.80	$2.80	1,385,938
2021-12-31	$2.75	$2.78	$2.62	$2.72	$2.72	585,242
2021-12-30	$2.77	$2.93	$2.76	$2.79	$2.79	742,916
2021-12-29	$2.60	$2.81	$2.48	$2.78	$2.78	792,132
2021-12-28	$2.55	$2.74	$2.53	$2.62	$2.62	894,725
2021-12-27	$2.30	$2.54	$2.28	$2.54	$2.54	811,049
2021-12-23	$2.28	$2.36	$2.28	$2.28	$2.28	761,733
2021-12-22	$2.31	$2.36	$2.26	$2.33	$2.33	732,498
2021-12-21	$2.33	$2.46	$2.32	$2.35	$2.35	907,449
2021-12-20	$2.37	$2.38	$2.24	$2.25	$2.25	760,294
2021-12-17	$2.48	$2.49	$2.35	$2.42	$2.42	1,356,612
2021-12-16	$2.45	$2.64	$2.40	$2.50	$2.50	1,075,188
2021-12-15	$2.47	$2.53	$2.37	$2.44	$2.44	1,745,545
2021-12-14	$2.60	$2.66	$2.46	$2.46	$2.46	1,841,985
2021-12-13	$2.80	$2.80	$2.58	$2.63	$2.63	1,115,381
2021-12-10	$2.81	$2.87	$2.76	$2.81	$2.81	694,713
2021-12-09	$2.84	$2.98	$2.71	$2.79	$2.79	1,055,518
2021-12-08	$2.54	$2.88	$2.42	$2.84	$2.84	1,267,405
2021-12-07	$2.48	$2.67	$2.46	$2.55	$2.55	1,533,623
2021-12-06	$2.48	$2.58	$2.18	$2.41	$2.41	1,466,581
2021-12-03	$2.50	$2.60	$2.38	$2.41	$2.41	838,815
2021-12-02	$2.40	$2.65	$2.40	$2.53	$2.53	1,366,606
2021-12-01	$2.77	$2.80	$2.32	$2.37	$2.37	4,627,324
2021-11-30	$3.20	$3.25	$2.70	$2.74	$2.74	2,183,814
2021-11-29	$3.37	$3.45	$3.21	$3.24	$3.24	622,703
2021-11-26	$3.44	$3.45	$3.25	$3.31	$3.31	495,571
2021-11-24	$3.72	$3.80	$3.45	$3.48	$3.48	570,505
2021-11-23	$3.55	$3.80	$3.55	$3.75	$3.75	682,769
2021-11-22	$3.70	$3.70	$3.46	$3.57	$3.57	1,204,034
2021-11-19	$3.91	$3.97	$3.61	$3.62	$3.62	786,112
2021-11-18	$4.07	$4.13	$3.92	$3.93	$3.93	534,620
2021-11-17	$4.14	$4.15	$3.96	$4.02	$4.02	544,145
2021-11-16	$4.16	$4.20	$4.08	$4.15	$4.15	543,428
2021-11-15	$4.24	$4.25	$4.11	$4.13	$4.13	634,486
2021-11-12	$4.15	$4.29	$4.14	$4.24	$4.24	555,868
2021-11-11	$4.48	$4.48	$4.09	$4.12	$4.12	1,105,206
2021-11-10	$4.61	$4.68	$4.38	$4.40	$4.40	1,225,893
2021-11-09	$4.38	$4.62	$4.38	$4.61	$4.61	874,239
2021-11-08	$4.28	$4.55	$4.28	$4.40	$4.40	964,711
2021-11-05	$4.17	$4.63	$4.10	$4.28	$4.28	2,474,992
2021-11-04	$4.29	$4.32	$4.02	$4.12	$4.12	9,308,322
2021-11-03	$4.34	$4.42	$4.25	$4.29	$4.29	1,052,293
2021-11-02	$4.29	$4.40	$4.25	$4.34	$4.34	2,039,561
2021-11-01	$4.93	$5.14	$4.81	$4.81	$4.81	414,746
2021-10-29	$4.72	$4.96	$4.61	$4.94	$4.94	1,799,570
2021-10-28	$4.66	$5.36	$4.66	$4.82	$4.82	1,088,760
2021-10-27	$4.51	$4.65	$4.40	$4.40	$4.40	872,931
2021-10-26	$4.55	$4.65	$4.46	$4.56	$4.56	421,728
2021-10-25	$4.70	$4.73	$4.56	$4.57	$4.57	621,822
2021-10-22	$4.71	$4.83	$4.63	$4.68	$4.68	262,085
2021-10-21	$4.68	$4.80	$4.54	$4.66	$4.66	527,273
2021-10-20	$4.53	$4.75	$4.45	$4.70	$4.70	376,522
2021-10-19	$4.51	$4.61	$4.45	$4.58	$4.58	380,649
2021-10-18	$4.60	$4.61	$4.28	$4.47	$4.47	607,530
2021-10-15	$4.66	$4.80	$4.57	$4.59	$4.59	480,048
2021-10-14	$4.88	$4.95	$4.55	$4.60	$4.60	621,166
2021-10-13	$4.82	$4.93	$4.54	$4.83	$4.83	717,535
2021-10-12	$4.50	$4.80	$4.28	$4.72	$4.72	1,172,804
2021-10-11	$4.62	$4.70	$4.35	$4.45	$4.45	563,423
2021-10-08	$4.37	$4.65	$4.37	$4.62	$4.62	527,195
2021-10-07	$4.41	$4.64	$4.34	$4.37	$4.37	602,639
2021-10-06	$4.25	$4.39	$4.08	$4.30	$4.30	997,194
2021-10-05	$4.52	$4.60	$4.27	$4.29	$4.29	611,863
2021-10-04	$4.82	$4.89	$4.37	$4.51	$4.51	1,011,428
2021-10-01	$4.77	$4.88	$4.56	$4.81	$4.81	544,212
2021-09-30	$4.96	$5.03	$4.68	$4.76	$4.76	652,482
2021-09-29	$5.19	$5.28	$4.83	$5.00	$5.00	596,346
2021-09-28	$5.34	$5.34	$5.05	$5.19	$5.19	431,478
2021-09-27	$5.22	$5.37	$5.18	$5.27	$5.27	875,357
2021-09-24	$5.33	$5.42	$5.12	$5.17	$5.17	787,683
2021-09-23	$5.72	$5.84	$5.34	$5.36	$5.36	574,730
2021-09-22	$5.60	$5.80	$5.55	$5.70	$5.70	1,731,151
2021-09-21	$5.73	$5.73	$5.52	$5.53	$5.53	588,079
2021-09-20	$5.75	$5.94	$5.53	$5.73	$5.73	575,352
2021-09-17	$6.03	$6.29	$5.71	$5.86	$5.86	1,464,847
2021-09-16	$6.14	$6.77	$5.76	$5.97	$5.97	958,507
2021-09-15	$5.86	$6.40	$5.60	$6.00	$6.00	990,375
2021-09-14	$6.27	$7.17	$5.85	$5.92	$5.92	1,843,763
2021-09-13	$5.44	$6.92	$5.15	$6.49	$6.49	4,629,775
2021-09-10	$5.48	$5.58	$5.08	$5.48	$5.48	1,282,108
2021-09-09	$6.42	$6.69	$5.03	$5.40	$5.40	3,132,334
2021-09-08	$8.62	$8.62	$8.25	$8.30	$8.30	87,222
2021-09-07	$8.40	$8.62	$8.33	$8.56	$8.56	110,291
2021-09-03	$8.58	$8.68	$8.19	$8.39	$8.39	143,464
2021-09-02	$8.40	$8.59	$8.37	$8.58	$8.58	103,947
2021-09-01	$8.47	$8.55	$8.21	$8.36	$8.36	114,987
2021-08-31	$8.44	$8.73	$8.41	$8.46	$8.46	171,256
2021-08-30	$8.38	$8.60	$8.33	$8.43	$8.43	203,418
2021-08-27	$7.95	$8.53	$7.95	$8.37	$8.37	237,619
2021-08-26	$7.94	$8.02	$7.79	$7.87	$7.87	141,503
2021-08-25	$7.90	$8.16	$7.90	$7.98	$7.98	169,725
2021-08-24	$7.95	$8.02	$7.86	$7.93	$7.93	116,380
2021-08-23	$7.79	$8.01	$7.58	$7.98	$7.98	157,706
2021-08-20	$7.91	$8.09	$7.76	$7.79	$7.79	287,179
2021-08-19	$7.52	$8.05	$7.44	$7.93	$7.93	331,901
2021-08-18	$7.43	$7.62	$7.35	$7.37	$7.37	153,604
2021-08-17	$7.79	$7.90	$7.40	$7.48	$7.48	218,042
2021-08-16	$8.01	$8.09	$7.77	$7.89	$7.89	316,502
2021-08-13	$8.38	$8.42	$8.04	$8.07	$8.07	441,536
2021-08-12	$8.27	$8.50	$8.26	$8.46	$8.46	1,039,448
2021-08-11	$8.37	$8.37	$8.19	$8.28	$8.28	157,895
2021-08-10	$8.58	$8.63	$8.33	$8.35	$8.35	178,614
2021-08-09	$8.63	$8.83	$8.44	$8.60	$8.60	2,177,820
2021-08-06	$8.05	$8.80	$7.98	$8.80	$8.80	556,718
2021-08-05	$7.49	$8.18	$7.10	$7.98	$7.98	1,802,928
2021-08-04	$6.95	$7.17	$6.85	$6.97	$6.97	577,780
2021-08-03	$7.05	$7.17	$6.93	$6.98	$6.98	656,602
2021-08-02	$7.24	$7.36	$7.01	$7.02	$7.02	298,211
2021-07-30	$7.09	$7.31	$7.06	$7.23	$7.23	271,821
2021-07-29	$7.23	$7.26	$7.02	$7.12	$7.12	385,734
2021-07-28	$7.33	$7.49	$6.90	$7.20	$7.20	1,045,201
2021-07-27	$7.36	$7.48	$7.29	$7.35	$7.35	119,262
2021-07-26	$7.41	$7.68	$7.39	$7.45	$7.45	250,781
2021-07-23	$7.43	$7.54	$7.36	$7.50	$7.50	188,230
2021-07-22	$7.39	$7.51	$7.17	$7.44	$7.44	203,486
2021-07-21	$7.40	$7.55	$7.40	$7.45	$7.45	160,651
2021-07-20	$7.32	$7.46	$7.29	$7.33	$7.33	321,264
2021-07-19	$7.39	$7.49	$7.12	$7.35	$7.35	966,811
2021-07-16	$7.58	$7.84	$7.44	$7.56	$7.56	458,256
2021-07-15	$7.77	$7.97	$7.56	$7.60	$7.60	238,093
2021-07-14	$8.08	$8.17	$7.79	$7.83	$7.83	367,906
2021-07-13	$8.29	$8.37	$7.98	$8.04	$8.04	424,383
2021-07-12	$8.25	$8.44	$8.12	$8.38	$8.38	101,980
2021-07-09	$8.19	$8.22	$8.10	$8.19	$8.19	155,091
2021-07-08	$8.11	$8.31	$7.97	$8.11	$8.11	148,062
2021-07-07	$7.84	$8.27	$7.78	$8.23	$8.23	299,849
2021-07-06	$8.00	$8.01	$7.85	$7.89	$7.89	334,635
2021-07-02	$8.15	$8.15	$7.98	$8.00	$8.00	83,707
2021-07-01	$8.14	$8.34	$8.05	$8.17	$8.17	429,411
2021-06-30	$7.95	$8.10	$7.85	$8.07	$8.07	165,429
2021-06-29	$8.05	$8.06	$7.91	$7.99	$7.99	120,444
2021-06-28	$8.12	$8.12	$7.91	$8.05	$8.05	160,286
2021-06-25	$8.07	$8.31	$8.07	$8.12	$8.12	520,432
2021-06-24	$7.94	$8.13	$7.93	$8.06	$8.06	208,242
2021-06-23	$8.06	$8.23	$7.99	$8.00	$8.00	212,849
2021-06-22	$8.01	$8.12	$7.93	$8.07	$8.07	187,436
2021-06-21	$8.05	$8.19	$7.94	$8.07	$8.07	204,715
2021-06-18	$8.17	$8.18	$7.92	$7.93	$7.93	764,088
2021-06-17	$8.35	$8.42	$8.19	$8.23	$8.23	204,725
2021-06-16	$8.44	$8.44	$8.24	$8.32	$8.32	282,669
2021-06-15	$8.31	$8.47	$8.18	$8.43	$8.43	205,402
2021-06-14	$8.25	$8.30	$8.20	$8.29	$8.29	256,714
2021-06-11	$8.41	$8.46	$8.23	$8.27	$8.27	186,006
2021-06-10	$8.26	$8.34	$8.15	$8.31	$8.31	187,590
2021-06-09	$8.12	$8.28	$8.10	$8.20	$8.20	230,898
2021-06-08	$8.12	$8.15	$8.00	$8.09	$8.09	167,294
2021-06-07	$8.32	$8.44	$8.04	$8.09	$8.09	176,756
2021-06-04	$8.14	$8.33	$8.13	$8.29	$8.29	153,761
2021-06-03	$8.06	$8.30	$8.02	$8.14	$8.14	239,711
2021-06-02	$8.11	$8.19	$7.93	$8.04	$8.04	470,295
2021-06-01	$8.01	$8.25	$7.99	$8.11	$8.11	1,448,614
2021-05-28	$7.93	$8.05	$7.88	$8.00	$8.00	209,959
2021-05-27	$7.83	$7.94	$7.72	$7.87	$7.87	1,102,562
2021-05-26	$7.73	$7.84	$7.53	$7.78	$7.78	375,140
2021-05-25	$8.00	$8.06	$7.72	$7.73	$7.73	374,001
2021-05-24	$8.11	$8.31	$7.91	$8.01	$8.01	286,876
2021-05-21	$8.16	$8.28	$8.06	$8.06	$8.06	372,610
2021-05-20	$8.44	$8.44	$8.06	$8.12	$8.12	473,356
2021-05-19	$8.26	$8.59	$8.15	$8.39	$8.39	459,664
2021-05-18	$8.30	$8.55	$8.30	$8.35	$8.35	613,162
2021-05-17	$8.16	$8.38	$8.08	$8.28	$8.28	423,292
2021-05-14	$8.57	$8.64	$8.08	$8.20	$8.20	538,963
2021-05-13	$8.46	$8.57	$8.38	$8.53	$8.53	371,091
2021-05-12	$8.45	$8.59	$8.35	$8.42	$8.42	457,676
2021-05-11	$7.77	$8.53	$7.76	$8.50	$8.50	419,804
2021-05-10	$8.06	$8.08	$7.83	$7.99	$7.99	519,539
2021-05-07	$8.00	$8.17	$7.75	$8.06	$8.06	764,490
2021-05-06	$8.78	$8.83	$7.47	$7.99	$7.99	1,528,066
2021-05-05	$8.95	$9.06	$8.76	$8.90	$8.90	356,500
2021-05-04	$8.99	$9.12	$8.82	$8.94	$8.94	735,522
2021-05-03	$9.17	$9.23	$8.87	$9.00	$9.00	814,360
2021-04-30	$8.75	$9.04	$8.75	$9.03	$9.03	465,758
2021-04-29	$8.91	$8.99	$8.75	$8.80	$8.80	403,824
2021-04-28	$8.90	$9.09	$8.77	$8.84	$8.84	329,315
2021-04-27	$8.65	$9.05	$8.65	$8.88	$8.88	564,972
2021-04-26	$8.89	$9.05	$8.63	$8.66	$8.66	312,606
2021-04-23	$8.79	$9.09	$8.72	$8.85	$8.85	447,357
2021-04-22	$8.80	$8.96	$8.66	$8.73	$8.73	427,875
2021-04-21	$8.60	$8.92	$8.54	$8.79	$8.79	282,004
2021-04-20	$8.35	$8.64	$8.26	$8.57	$8.57	363,324
2021-04-19	$8.74	$8.74	$8.30	$8.45	$8.45	418,800
2021-04-16	$8.89	$8.95	$8.70	$8.79	$8.79	306,511
2021-04-15	$8.61	$9.00	$8.43	$8.89	$8.89	371,809
2021-04-14	$8.35	$8.55	$8.25	$8.49	$8.49	195,408
2021-04-13	$8.36	$8.60	$8.31	$8.37	$8.37	434,190
2021-04-12	$8.27	$8.46	$8.20	$8.41	$8.41	138,353
2021-04-09	$8.30	$8.30	$8.07	$8.27	$8.27	413,795
2021-04-08	$8.26	$8.33	$7.91	$8.31	$8.31	477,578
2021-04-07	$8.37	$8.64	$8.27	$8.28	$8.28	324,051
2021-04-06	$8.30	$8.45	$8.24	$8.39	$8.39	272,707
2021-04-05	$8.38	$8.48	$8.22	$8.34	$8.34	242,803
2021-04-01	$7.98	$8.39	$7.98	$8.32	$8.32	171,456
2021-03-31	$7.86	$8.07	$7.80	$8.02	$8.02	588,731
2021-03-30	$8.11	$8.25	$7.75	$7.83	$7.83	410,084
2021-03-29	$8.15	$8.30	$8.09	$8.13	$8.13	272,975
2021-03-26	$7.95	$8.19	$7.83	$8.17	$8.17	422,843
2021-03-25	$7.76	$8.23	$7.55	$7.92	$7.92	338,072
2021-03-24	$8.06	$8.18	$7.82	$7.82	$7.82	461,151
2021-03-23	$8.36	$8.54	$7.97	$7.99	$7.99	884,578
2021-03-22	$8.43	$8.78	$8.43	$8.47	$8.47	515,636
2021-03-19	$8.35	$8.43	$8.05	$8.25	$8.25	884,866
2021-03-18	$8.55	$8.55	$8.27	$8.36	$8.36	447,725
2021-03-17	$8.42	$8.88	$8.26	$8.53	$8.53	522,101
2021-03-16	$8.83	$8.93	$8.34	$8.44	$8.44	660,518
2021-03-15	$8.48	$8.99	$8.34	$8.78	$8.78	828,228
2021-03-12	$8.16	$8.62	$8.02	$8.49	$8.49	1,726,408
2021-03-11	$8.89	$8.93	$7.87	$8.29	$8.29	4,923,496
2021-03-10	$9.57	$10.11	$9.57	$9.96	$9.96	146,056
2021-03-09	$9.40	$9.69	$9.33	$9.52	$9.52	128,261
2021-03-08	$9.15	$9.34	$8.95	$9.30	$9.30	193,219
2021-03-05	$9.16	$9.29	$8.60	$9.10	$9.10	179,163
2021-03-04	$9.37	$9.49	$8.91	$9.00	$9.00	197,994
2021-03-03	$9.48	$9.65	$9.16	$9.42	$9.42	175,488
2021-03-02	$9.36	$9.47	$9.17	$9.38	$9.38	125,674
2021-03-01	$9.28	$9.59	$9.07	$9.49	$9.49	174,779
2021-02-26	$8.98	$9.27	$8.80	$9.10	$9.10	172,810
2021-02-25	$9.20	$9.33	$8.91	$8.91	$8.91	207,831
2021-02-24	$9.28	$9.34	$8.97	$9.13	$9.13	204,682
2021-02-23	$9.51	$9.63	$8.89	$9.14	$9.14	323,182
2021-02-22	$9.33	$9.72	$9.14	$9.53	$9.53	270,706
2021-02-19	$8.84	$9.32	$8.79	$9.28	$9.28	189,042
2021-02-18	$8.83	$9.03	$8.65	$8.80	$8.80	179,650
2021-02-17	$8.76	$9.02	$8.69	$8.84	$8.84	245,535
2021-02-16	$8.69	$8.99	$8.55	$8.95	$8.95	347,357
2021-02-12	$9.64	$9.68	$8.58	$8.58	$8.58	614,030
2021-02-11	$10.69	$10.69	$9.50	$9.64	$9.64	494,880
2021-02-10	$10.65	$10.69	$10.11	$10.42	$10.42	212,077
2021-02-09	$10.49	$10.71	$10.40	$10.59	$10.59	324,609
2021-02-08	$10.44	$10.62	$10.26	$10.51	$10.51	115,690
2021-02-05	$10.10	$10.44	$10.00	$10.36	$10.36	98,859
2021-02-04	$10.20	$10.24	$9.82	$10.07	$10.07	97,853
2021-02-03	$10.13	$10.24	$9.74	$10.17	$10.17	152,141
2021-02-02	$10.26	$10.50	$10.10	$10.14	$10.14	171,402
2021-02-01	$9.35	$10.16	$9.18	$10.06	$10.06	191,848
2021-01-29	$9.38	$9.64	$9.13	$9.36	$9.36	114,297
2021-01-28	$10.30	$10.36	$9.34	$9.35	$9.35	167,972
2021-01-27	$9.56	$10.94	$9.42	$10.14	$10.14	371,349
2021-01-26	$10.09	$10.09	$9.70	$9.77	$9.77	111,308
2021-01-25	$9.85	$10.02	$9.64	$9.92	$9.92	93,495
2021-01-22	$9.67	$9.96	$9.35	$9.93	$9.93	139,969
2021-01-21	$10.30	$10.47	$9.79	$9.80	$9.80	169,915
2021-01-20	$10.31	$10.74	$10.23	$10.40	$10.40	141,575
2021-01-19	$9.85	$10.31	$9.85	$10.30	$10.30	144,357
2021-01-15	$10.22	$10.43	$9.68	$9.72	$9.72	128,531
2021-01-14	$10.27	$10.62	$10.26	$10.37	$10.37	145,131
2021-01-13	$10.07	$10.54	$9.74	$10.20	$10.20	188,625
2021-01-12	$9.95	$10.25	$9.53	$10.20	$10.20	85,451
2021-01-11	$10.04	$10.10	$9.65	$9.90	$9.90	136,007
2021-01-08	$10.15	$10.26	$9.90	$10.12	$10.12	152,307
2021-01-07	$9.65	$10.26	$9.33	$10.10	$10.10	298,086
2021-01-06	$9.38	$9.81	$9.38	$9.68	$9.68	285,296
2021-01-05	$8.85	$9.53	$8.85	$9.22	$9.22	276,360
2021-01-04	$9.01	$9.34	$8.71	$8.87	$8.87	285,835
2020-12-31	$8.66	$9.06	$8.50	$8.95	$8.95	240,172
2020-12-30	$8.69	$8.74	$8.51	$8.67	$8.67	148,529
2020-12-29	$8.62	$8.76	$8.42	$8.69	$8.69	134,490
2020-12-28	$8.60	$8.87	$8.40	$8.60	$8.60	225,474
2020-12-24	$8.52	$8.56	$8.29	$8.56	$8.56	66,671
2020-12-23	$8.33	$8.46	$8.12	$8.45	$8.45	274,805
2020-12-22	$8.39	$8.47	$7.99	$8.27	$8.27	198,362
2020-12-21	$8.25	$8.42	$8.03	$8.34	$8.34	331,706
2020-12-18	$8.72	$8.86	$8.44	$8.47	$8.47	478,530
2020-12-17	$8.67	$8.86	$8.34	$8.69	$8.69	219,603
2020-12-16	$9.15	$9.31	$8.64	$8.67	$8.67	302,156
2020-12-15	$9.12	$9.24	$8.67	$9.11	$9.11	194,591
2020-12-14	$9.13	$9.23	$8.99	$9.08	$9.08	106,910
2020-12-11	$9.02	$9.18	$8.80	$9.05	$9.05	134,228
2020-12-10	$9.36	$9.50	$9.04	$9.13	$9.13	208,355
2020-12-09	$9.49	$9.67	$9.30	$9.42	$9.42	169,347
2020-12-08	$9.26	$9.58	$9.05	$9.55	$9.55	148,045
2020-12-07	$9.11	$9.39	$8.87	$9.32	$9.32	216,584
2020-12-04	$8.57	$9.17	$8.53	$9.09	$9.09	231,886
2020-12-03	$8.27	$8.57	$8.27	$8.53	$8.53	122,776
2020-12-02	$8.33	$8.48	$8.20	$8.36	$8.36	155,468
2020-12-01	$8.53	$8.57	$8.23	$8.36	$8.36	190,568
2020-11-30	$8.66	$8.75	$8.38	$8.53	$8.53	139,466
2020-11-27	$8.66	$8.81	$8.47	$8.80	$8.80	56,223
2020-11-25	$9.04	$9.06	$8.67	$8.76	$8.76	138,108
2020-11-24	$9.03	$9.24	$9.01	$9.11	$9.11	161,650
2020-11-23	$8.98	$9.08	$8.77	$8.98	$8.98	199,122
2020-11-20	$8.79	$8.95	$8.56	$8.88	$8.88	133,971
2020-11-19	$8.66	$9.00	$8.57	$8.87	$8.87	164,296
2020-11-18	$8.78	$9.00	$8.62	$8.67	$8.67	185,654
2020-11-17	$8.51	$8.79	$8.27	$8.66	$8.66	389,336
2020-11-16	$8.38	$8.71	$8.16	$8.56	$8.56	284,954
2020-11-13	$8.10	$8.43	$8.08	$8.21	$8.21	195,175
2020-11-12	$7.97	$8.08	$7.85	$8.01	$8.01	150,620
2020-11-11	$8.02	$8.33	$7.96	$8.06	$8.06	199,225
2020-11-10	$8.07	$8.15	$7.93	$8.04	$8.04	237,897
2020-11-09	$8.17	$8.32	$7.81	$7.87	$7.87	441,561
2020-11-06	$7.90	$7.98	$7.56	$7.75	$7.75	164,051
2020-11-05	$7.84	$8.05	$7.82	$7.85	$7.85	235,817
2020-11-04	$7.89	$8.04	$7.75	$7.86	$7.86	183,277
2020-11-03	$7.98	$8.42	$7.94	$7.97	$7.97	320,328
2020-11-02	$8.12	$8.29	$7.40	$7.90	$7.90	370,313
2020-10-30	$7.29	$8.20	$7.29	$8.11	$8.11	524,285
2020-10-29	$7.29	$7.30	$6.87	$7.19	$7.19	375,385
2020-10-28	$7.55	$7.73	$7.20	$7.37	$7.37	272,557
2020-10-27	$7.14	$7.71	$7.14	$7.71	$7.71	280,493
2020-10-26	$7.02	$7.26	$6.95	$7.18	$7.18	172,810
2020-10-23	$7.65	$7.74	$6.98	$7.16	$7.16	369,872
2020-10-22	$7.45	$7.64	$7.22	$7.59	$7.59	340,778
2020-10-21	$7.52	$7.56	$7.26	$7.43	$7.43	127,337
2020-10-20	$7.52	$7.76	$7.42	$7.51	$7.51	202,041
2020-10-19	$7.60	$7.70	$7.29	$7.47	$7.47	304,509
2020-10-16	$7.83	$7.99	$7.66	$7.68	$7.68	207,303
2020-10-15	$8.05	$8.10	$7.77	$7.89	$7.89	241,702
2020-10-14	$8.38	$8.44	$8.00	$8.12	$8.12	128,213
2020-10-13	$8.20	$8.44	$7.96	$8.37	$8.37	139,849
2020-10-12	$8.35	$8.35	$8.06	$8.32	$8.32	128,066
2020-10-09	$8.33	$8.54	$8.20	$8.36	$8.36	154,543
2020-10-08	$8.23	$8.28	$7.95	$8.23	$8.23	170,741
2020-10-07	$7.96	$8.30	$7.91	$8.10	$8.10	196,191
2020-10-06	$8.12	$8.35	$7.80	$7.87	$7.87	282,763
2020-10-05	$7.89	$8.36	$7.89	$8.04	$8.04	293,939
2020-10-02	$7.75	$7.99	$7.52	$7.86	$7.86	192,216
2020-10-01	$7.59	$7.96	$7.50	$7.87	$7.87	183,835
2020-09-30	$7.35	$7.60	$7.35	$7.52	$7.52	304,468
2020-09-29	$7.44	$7.53	$7.34	$7.40	$7.40	94,918
2020-09-28	$7.50	$7.65	$7.36	$7.45	$7.45	418,834
2020-09-25	$6.95	$7.48	$6.76	$7.40	$7.40	161,800
2020-09-24	$7.11	$7.27	$6.82	$7.00	$7.00	468,615
2020-09-23	$7.27	$7.36	$7.07	$7.11	$7.11	343,763
2020-09-22	$7.44	$7.61	$7.24	$7.27	$7.27	460,190
2020-09-21	$7.15	$7.54	$7.03	$7.50	$7.50	291,955
2020-09-18	$7.28	$7.78	$7.20	$7.35	$7.35	479,892
2020-09-17	$6.91	$7.26	$6.78	$7.22	$7.22	289,852
2020-09-16	$6.95	$7.21	$6.95	$7.04	$7.04	164,490
2020-09-15	$6.94	$7.16	$6.81	$6.88	$6.88	154,541
2020-09-14	$6.78	$6.94	$6.71	$6.80	$6.80	212,216
2020-09-11	$6.80	$6.89	$6.65	$6.72	$6.72	153,873
2020-09-10	$6.91	$7.01	$6.71	$6.72	$6.72	189,661
2020-09-09	$6.78	$7.10	$6.75	$6.88	$6.88	230,662
2020-09-08	$6.57	$6.84	$6.39	$6.71	$6.71	258,553
2020-09-04	$6.72	$6.72	$6.40	$6.69	$6.69	501,880
2020-09-03	$6.80	$6.80	$6.45	$6.63	$6.63	292,837
2020-09-02	$6.70	$6.80	$6.63	$6.79	$6.79	166,940
2020-09-01	$6.71	$6.78	$6.49	$6.74	$6.74	330,277
2020-08-31	$6.88	$6.88	$6.48	$6.78	$6.78	301,906
2020-08-28	$6.93	$6.99	$6.77	$6.90	$6.90	205,160
2020-08-27	$6.90	$7.05	$6.75	$6.91	$6.91	208,714
2020-08-26	$7.15	$7.15	$6.65	$6.87	$6.87	267,540
2020-08-25	$7.07	$7.24	$6.89	$7.19	$7.19	266,032
2020-08-24	$7.25	$7.25	$6.86	$7.01	$7.01	382,157
2020-08-21	$7.15	$7.22	$6.92	$7.18	$7.18	307,504
2020-08-20	$7.32	$7.34	$6.97	$7.14	$7.14	343,299
2020-08-19	$7.72	$8.01	$7.42	$7.42	$7.42	541,838
2020-08-18	$6.82	$8.04	$6.82	$7.60	$7.60	1,798,652
2020-08-17	$6.77	$6.87	$6.65	$6.82	$6.82	381,526
2020-08-14	$6.86	$6.92	$6.70	$6.80	$6.80	200,592
2020-08-13	$7.09	$7.16	$6.92	$6.95	$6.95	120,221
2020-08-12	$7.24	$7.25	$6.94	$7.10	$7.10	126,161
2020-08-11	$7.33	$7.33	$7.11	$7.13	$7.13	183,843
2020-08-10	$7.22	$7.39	$7.13	$7.24	$7.24	99,272
2020-08-07	$6.78	$7.34	$6.77	$7.15	$7.15	240,426
2020-08-06	$7.47	$7.53	$6.74	$6.88	$6.88	282,051
2020-08-05	$6.92	$7.41	$6.77	$7.39	$7.39	348,254
2020-08-04	$6.96	$7.08	$6.80	$6.83	$6.83	182,356
2020-08-03	$7.11	$7.22	$6.99	$7.01	$7.01	554,019
2020-07-31	$6.86	$7.07	$6.71	$7.04	$7.04	579,340
2020-07-30	$6.71	$7.08	$6.62	$6.97	$6.97	165,065
2020-07-29	$6.77	$6.97	$6.61	$6.88	$6.88	108,120
2020-07-28	$6.86	$6.88	$6.52	$6.73	$6.73	295,677
2020-07-27	$6.77	$6.98	$6.51	$6.92	$6.92	339,906
2020-07-24	$7.19	$7.24	$6.76	$6.82	$6.82	145,078
2020-07-23	$6.95	$7.53	$6.95	$7.19	$7.19	208,669
2020-07-22	$6.85	$7.22	$6.85	$7.00	$7.00	322,348
2020-07-21	$6.85	$7.00	$6.77	$6.90	$6.90	191,374
2020-07-20	$7.06	$7.06	$6.65	$6.78	$6.78	281,948
2020-07-17	$6.92	$7.32	$6.88	$7.10	$7.10	180,100
2020-07-16	$7.09	$7.18	$6.83	$6.91	$6.91	263,600
2020-07-15	$6.87	$7.39	$6.75	$7.14	$7.14	438,700
2020-07-14	$6.28	$6.83	$6.13	$6.65	$6.65	572,400
2020-07-13	$6.25	$6.62	$6.10	$6.33	$6.33	519,600
2020-07-10	$6.21	$6.27	$6.06	$6.16	$6.16	158,100
2020-07-09	$6.22	$6.25	$5.97	$6.17	$6.17	326,300
2020-07-08	$6.29	$6.49	$6.10	$6.24	$6.24	171,800
2020-07-07	$6.30	$6.59	$6.25	$6.34	$6.34	336,200
2020-07-06	$6.61	$6.63	$6.28	$6.42	$6.42	242,900
2020-07-02	$6.61	$6.72	$6.43	$6.45	$6.45	245,800
2020-07-01	$6.37	$6.66	$6.32	$6.47	$6.47	394,900
2020-06-30	$6.52	$6.56	$6.24	$6.37	$6.37	211,700
2020-06-29	$6.06	$6.70	$6.06	$6.59	$6.59	250,600
2020-06-26	$6.10	$6.25	$5.90	$5.95	$5.95	967,881
2020-06-25	$6.35	$6.47	$6.01	$6.11	$6.11	252,063
2020-06-24	$6.56	$6.62	$6.20	$6.41	$6.41	329,827
2020-06-23	$6.70	$6.79	$6.49	$6.64	$6.64	281,364
2020-06-22	$6.23	$6.56	$6.15	$6.53	$6.53	390,300
2020-06-19	$6.17	$6.41	$5.99	$6.29	$6.29	737,226
2020-06-18	$6.52	$6.54	$5.95	$6.14	$6.14	673,446
2020-06-17	$7.04	$7.04	$6.51	$6.55	$6.55	554,568
2020-06-16	$7.28	$7.48	$6.78	$7.03	$7.03	679,005
2020-06-15	$6.61	$7.09	$6.59	$6.93	$6.93	300,791
2020-06-12	$7.43	$7.47	$6.80	$6.90	$6.90	462,490
2020-06-11	$6.79	$7.15	$6.66	$7.07	$7.07	481,756
2020-06-10	$7.61	$7.61	$7.07	$7.18	$7.18	410,436
2020-06-09	$8.00	$8.16	$7.69	$7.71	$7.71	323,855
2020-06-08	$8.01	$8.31	$7.94	$8.13	$8.13	247,866
2020-06-05	$7.56	$8.11	$7.53	$7.86	$7.86	309,861
2020-06-04	$6.78	$7.43	$6.75	$7.24	$7.24	334,779
2020-06-03	$6.99	$7.08	$6.77	$6.86	$6.86	467,117
2020-06-02	$6.77	$7.03	$6.74	$6.86	$6.86	302,215
2020-06-01	$6.16	$7.24	$6.13	$6.71	$6.71	699,452
2020-05-29	$6.41	$6.56	$5.94	$6.16	$6.16	339,376
2020-05-28	$6.94	$7.01	$6.49	$6.52	$6.52	388,856
2020-05-27	$7.20	$7.20	$6.73	$6.88	$6.88	295,139
2020-05-26	$7.25	$7.34	$6.67	$7.04	$7.04	460,197
2020-05-22	$7.15	$7.50	$6.81	$7.00	$7.00	288,966
2020-05-21	$6.38	$7.16	$6.33	$7.13	$7.13	427,224
2020-05-20	$6.54	$6.72	$6.36	$6.50	$6.50	379,137
2020-05-19	$6.45	$6.71	$6.24	$6.43	$6.43	376,987
2020-05-18	$6.14	$6.73	$6.14	$6.53	$6.53	531,125
2020-05-15	$5.55	$6.09	$5.55	$5.89	$5.89	656,697
2020-05-14	$5.08	$5.66	$4.91	$5.66	$5.66	819,927
2020-05-13	$5.46	$5.47	$5.01	$5.20	$5.20	450,598
2020-05-12	$5.52	$5.78	$5.48	$5.49	$5.49	596,224
2020-05-11	$5.80	$5.80	$5.27	$5.58	$5.58	529,801
2020-05-08	$6.32	$6.37	$5.84	$5.89	$5.89	443,429
2020-05-07	$6.96	$7.27	$5.98	$6.23	$6.23	682,398
2020-05-06	$7.20	$7.30	$6.50	$6.62	$6.62	436,976
2020-05-05	$6.96	$7.56	$6.92	$7.17	$7.17	339,239
2020-05-04	$7.00	$7.29	$6.89	$6.94	$6.94	401,989
2020-05-01	$7.29	$7.34	$6.92	$7.14	$7.14	377,583
2020-04-30	$7.77	$7.77	$7.49	$7.52	$7.52	270,361
2020-04-29	$7.94	$8.17	$7.83	$7.97	$7.97	332,670
2020-04-28	$7.60	$7.89	$7.41	$7.73	$7.73	371,819
2020-04-27	$7.45	$7.46	$7.25	$7.45	$7.45	276,680
2020-04-24	$7.24	$7.41	$7.11	$7.33	$7.33	162,367
2020-04-23	$7.11	$7.48	$7.00	$7.26	$7.26	231,528
2020-04-22	$6.94	$7.18	$6.75	$7.10	$7.10	233,641
2020-04-21	$6.80	$6.92	$6.54	$6.78	$6.78	184,092
2020-04-20	$6.74	$7.20	$6.59	$7.03	$7.03	269,966
2020-04-17	$6.69	$6.99	$6.42	$6.96	$6.96	292,548
2020-04-16	$6.63	$6.75	$6.32	$6.50	$6.50	411,574
2020-04-15	$6.86	$7.02	$6.44	$6.64	$6.64	409,944
2020-04-14	$6.90	$7.50	$6.90	$7.15	$7.15	528,294
2020-04-13	$6.46	$6.93	$6.31	$6.66	$6.66	482,185
2020-04-09	$5.95	$6.56	$5.84	$6.49	$6.49	620,952
2020-04-08	$6.00	$6.05	$5.66	$5.80	$5.80	420,957
2020-04-07	$6.66	$6.71	$5.92	$5.94	$5.94	311,219
2020-04-06	$6.14	$6.59	$6.14	$6.41	$6.41	508,526
2020-04-03	$6.23	$6.33	$5.79	$5.90	$5.90	361,057
2020-04-02	$6.35	$6.67	$6.05	$6.29	$6.29	294,719
2020-04-01	$7.05	$7.36	$6.36	$6.53	$6.52	532,588
2020-03-31	$7.17	$7.83	$7.03	$7.43	$7.42	526,213
2020-03-30	$7.40	$7.45	$6.63	$7.20	$7.19	442,346
2020-03-27	$6.52	$7.20	$6.07	$7.20	$7.19	396,226
2020-03-26	$5.80	$6.82	$5.68	$6.80	$6.79	426,990
2020-03-25	$6.11	$6.33	$5.55	$5.73	$5.72	616,076
2020-03-24	$4.75	$6.11	$4.74	$6.07	$6.06	831,158
2020-03-23	$4.68	$4.68	$4.00	$4.50	$4.49	601,640
2020-03-20	$4.76	$5.27	$4.43	$4.58	$4.57	711,061
2020-03-19	$4.59	$5.09	$4.37	$4.72	$4.71	430,954
2020-03-18	$5.08	$5.11	$3.90	$4.61	$4.60	498,824
2020-03-17	$5.20	$5.54	$4.86	$5.47	$5.46	660,931
2020-03-16	$5.05	$5.70	$4.44	$5.06	$5.05	528,984
2020-03-13	$5.59	$5.80	$5.09	$5.69	$5.68	708,218
2020-03-12	$5.61	$5.67	$4.99	$5.22	$5.21	324,090
2020-03-11	$6.56	$6.63	$6.03	$6.05	$6.04	447,536
2020-03-10	$6.92	$6.93	$6.56	$6.81	$6.80	378,368
2020-03-09	$6.71	$6.93	$6.53	$6.68	$6.67	316,312
2020-03-06	$7.22	$7.53	$7.03	$7.42	$7.41	685,179
2020-03-05	$7.75	$7.78	$7.45	$7.57	$7.55	540,711
2020-03-04	$7.89	$8.12	$7.53	$8.09	$8.07	275,963
2020-03-03	$7.93	$8.16	$7.34	$7.57	$7.55	333,750
2020-03-02	$7.60	$8.02	$7.41	$7.96	$7.94	484,964
2020-02-28	$7.77	$8.00	$7.42	$7.58	$7.56	561,343
2020-02-27	$7.92	$8.44	$7.52	$8.01	$7.99	530,601
2020-02-26	$8.50	$8.63	$8.19	$8.19	$8.17	357,474
2020-02-25	$9.01	$9.02	$8.44	$8.50	$8.48	625,432
2020-02-24	$8.57	$9.14	$8.35	$9.01	$8.99	368,023
2020-02-21	$8.92	$9.06	$8.73	$9.01	$8.99	256,913
2020-02-20	$8.82	$8.99	$8.67	$8.95	$8.93	201,038
2020-02-19	$8.73	$9.01	$8.64	$8.93	$8.91	206,121
2020-02-18	$8.94	$8.95	$8.60	$8.72	$8.70	254,791
2020-02-14	$8.95	$9.12	$8.81	$8.98	$8.96	283,868
2020-02-13	$9.12	$9.36	$8.56	$8.93	$8.91	706,070
2020-02-12	$9.39	$9.56	$9.14	$9.19	$9.17	541,181
2020-02-11	$8.86	$9.35	$8.80	$9.30	$9.28	953,182
2020-02-10	$7.64	$8.83	$7.55	$8.77	$8.75	1,544,912
2020-02-07	$7.67	$7.71	$7.39	$7.57	$7.55	631,342
2020-02-06	$7.76	$7.78	$7.45	$7.71	$7.69	252,350
2020-02-05	$7.58	$7.75	$7.40	$7.71	$7.69	332,619
2020-02-04	$7.78	$7.78	$7.34	$7.46	$7.45	642,949
2020-02-03	$7.68	$7.79	$7.46	$7.57	$7.55	507,440
2020-01-31	$8.03	$8.13	$7.65	$7.69	$7.67	269,905
2020-01-30	$7.94	$8.17	$7.80	$8.16	$8.14	299,745
2020-01-29	$8.30	$8.50	$7.95	$8.09	$8.07	646,367
2020-01-28	$8.20	$8.49	$8.05	$8.36	$8.34	358,651
2020-01-27	$8.27	$8.37	$8.13	$8.20	$8.18	312,625
2020-01-24	$8.51	$8.64	$8.33	$8.57	$8.55	287,163
2020-01-23	$8.56	$8.69	$8.40	$8.51	$8.49	372,491
2020-01-22	$8.56	$8.72	$8.34	$8.59	$8.57	427,197
2020-01-21	$8.80	$8.80	$8.40	$8.58	$8.56	443,053
2020-01-17	$9.03	$9.18	$8.78	$8.84	$8.82	294,107
2020-01-16	$8.76	$9.07	$8.76	$8.99	$8.97	351,813
2020-01-15	$8.77	$9.14	$8.66	$8.79	$8.77	303,931
2020-01-14	$8.47	$8.88	$8.25	$8.77	$8.75	421,817
2020-01-13	$8.46	$8.61	$7.97	$8.47	$8.45	779,019
2020-01-10	$8.87	$8.89	$8.32	$8.48	$8.46	509,347
2020-01-09	$9.33	$9.57	$8.75	$8.84	$8.82	798,648
2020-01-08	$9.14	$9.58	$9.14	$9.41	$9.39	334,921
2020-01-07	$9.11	$9.40	$9.05	$9.13	$9.11	450,471
2020-01-06	$9.00	$9.25	$8.95	$9.11	$9.09	279,337
2020-01-03	$9.00	$9.16	$8.91	$9.07	$9.05	518,513
2020-01-02	$9.06	$9.26	$8.76	$9.23	$9.21	737,776
2019-12-31	$8.91	$9.12	$8.86	$9.02	$8.99	362,535
2019-12-30	$9.14	$9.14	$8.65	$8.94	$8.91	265,526
2019-12-27	$9.24	$9.27	$8.88	$9.10	$9.07	224,777
2019-12-26	$9.29	$9.39	$9.14	$9.23	$9.20	194,186
2019-12-24	$9.30	$9.41	$9.07	$9.28	$9.25	183,246
2019-12-23	$9.20	$9.36	$8.81	$9.20	$9.17	298,088
2019-12-20	$9.49	$9.78	$9.15	$9.30	$9.27	727,944
2019-12-19	$9.70	$9.97	$9.40	$9.46	$9.43	340,052
2019-12-18	$9.53	$9.74	$9.15	$9.72	$9.69	405,216
2019-12-17	$9.27	$9.59	$8.95	$9.56	$9.53	265,144
2019-12-16	$9.42	$9.80	$9.27	$9.28	$9.25	316,633
2019-12-13	$9.63	$9.72	$9.05	$9.30	$9.27	253,974
2019-12-12	$9.41	$9.88	$9.32	$9.62	$9.59	366,125
2019-12-11	$9.08	$9.70	$9.08	$9.41	$9.38	430,767
2019-12-10	$8.98	$9.14	$8.70	$9.09	$9.06	414,724
2019-12-09	$9.26	$9.42	$8.92	$9.02	$8.99	336,048
2019-12-06	$8.90	$9.26	$8.84	$9.20	$9.17	454,117
2019-12-05	$8.88	$9.03	$8.62	$8.82	$8.79	215,364
2019-12-04	$9.30	$9.35	$8.81	$8.88	$8.85	476,218
2019-12-03	$8.95	$9.42	$8.75	$9.20	$9.17	367,520
2019-12-02	$8.87	$9.21	$8.80	$9.05	$9.02	486,440
2019-11-29	$9.09	$9.09	$8.57	$8.73	$8.70	497,067
2019-11-27	$9.09	$9.27	$8.98	$9.20	$9.17	262,213
2019-11-26	$9.93	$9.93	$9.05	$9.12	$9.09	508,624
2019-11-25	$9.42	$9.79	$9.33	$9.76	$9.73	359,468
2019-11-22	$9.28	$9.50	$9.04	$9.29	$9.26	388,503
2019-11-21	$9.15	$9.25	$8.73	$9.17	$9.14	238,310
2019-11-20	$9.28	$9.47	$8.89	$9.12	$9.09	786,587
2019-11-19	$9.80	$9.99	$9.23	$9.32	$9.29	428,660
2019-11-18	$10.40	$10.40	$9.48	$9.72	$9.69	401,533
2019-11-15	$10.10	$10.54	$10.10	$10.43	$10.40	465,031
2019-11-14	$9.64	$10.87	$9.64	$10.02	$9.99	1,150,177
2019-11-13	$9.28	$10.12	$8.75	$9.85	$9.82	565,480
2019-11-12	$9.73	$9.94	$9.15	$9.36	$9.33	488,059
2019-11-11	$10.77	$10.86	$9.53	$9.68	$9.65	703,076
2019-11-08	$11.11	$11.14	$10.54	$10.70	$10.66	991,854
2019-11-07	$10.38	$11.63	$10.06	$11.26	$11.22	3,530,046
2019-11-06	$8.55	$8.80	$7.72	$7.89	$7.86	655,095
2019-11-05	$8.44	$8.64	$8.32	$8.51	$8.48	548,401
2019-11-04	$8.30	$8.62	$8.20	$8.41	$8.38	524,039
2019-11-01	$7.80	$8.14	$7.76	$8.13	$8.10	310,872
2019-10-31	$7.65	$7.77	$7.39	$7.72	$7.69	168,934
2019-10-30	$7.72	$7.72	$7.27	$7.70	$7.67	285,052
2019-10-29	$7.13	$7.98	$7.13	$7.73	$7.70	388,244
2019-10-28	$6.80	$7.22	$6.80	$7.18	$7.16	205,263
2019-10-25	$6.73	$6.97	$6.69	$6.76	$6.74	176,600
2019-10-24	$6.63	$6.79	$6.48	$6.78	$6.76	348,910
2019-10-23	$6.00	$6.75	$6.00	$6.60	$6.58	462,033
2019-10-22	$6.04	$6.09	$5.88	$6.02	$6.00	417,077
2019-10-21	$6.21	$6.42	$6.03	$6.03	$6.01	300,312
2019-10-18	$6.60	$6.70	$6.07	$6.17	$6.15	504,143
2019-10-17	$7.20	$7.25	$6.61	$6.68	$6.66	376,850
2019-10-16	$7.30	$7.59	$7.03	$7.17	$7.15	330,149
2019-10-15	$7.12	$7.58	$7.08	$7.34	$7.32	358,504
2019-10-14	$6.95	$7.25	$6.75	$7.10	$7.08	403,371
2019-10-11	$6.82	$7.16	$6.70	$6.99	$6.97	270,954
2019-10-10	$6.68	$6.90	$6.60	$6.75	$6.73	245,945
2019-10-09	$6.36	$6.89	$6.29	$6.74	$6.71	507,878
2019-10-08	$6.35	$6.57	$6.17	$6.28	$6.25	342,327
2019-10-07	$6.34	$6.74	$6.27	$6.47	$6.44	302,692
2019-10-04	$6.63	$6.83	$6.26	$6.36	$6.33	267,884
2019-10-03	$6.51	$6.67	$6.26	$6.64	$6.61	453,164
2019-10-02	$6.87	$6.98	$6.42	$6.53	$6.50	356,253
2019-10-01	$7.48	$7.67	$6.73	$6.95	$6.91	419,731
2019-09-30	$7.45	$7.73	$7.31	$7.50	$7.46	813,313
2019-09-27	$7.43	$7.65	$7.15	$7.41	$7.37	329,148
2019-09-26	$7.24	$7.78	$7.09	$7.40	$7.36	636,798
2019-09-25	$7.63	$7.68	$7.18	$7.24	$7.20	430,918
2019-09-24	$7.75	$7.97	$7.53	$7.66	$7.62	717,876
2019-09-23	$7.85	$7.97	$7.45	$7.75	$7.71	496,136
2019-09-20	$7.31	$7.92	$7.26	$7.89	$7.85	878,846
2019-09-19	$7.16	$7.53	$7.01	$7.35	$7.31	390,225
2019-09-18	$7.36	$7.49	$7.14	$7.18	$7.14	387,898
2019-09-17	$7.10	$7.57	$7.02	$7.36	$7.32	496,474
2019-09-16	$7.69	$7.75	$7.03	$7.12	$7.08	506,099
2019-09-13	$7.47	$7.83	$7.45	$7.74	$7.70	886,892
2019-09-12	$7.11	$7.45	$6.62	$7.40	$7.36	497,569
2019-09-11	$7.66	$7.75	$6.93	$7.15	$7.11	1,493,258
2019-09-10	$6.59	$7.79	$6.50	$7.58	$7.54	1,749,517
2019-09-09	$5.86	$6.50	$5.86	$6.46	$6.43	348,863
2019-09-06	$5.83	$6.09	$5.66	$5.81	$5.78	356,542
2019-09-05	$5.40	$5.89	$5.39	$5.82	$5.79	508,587
2019-09-04	$5.06	$5.35	$4.96	$5.31	$5.28	570,413
2019-09-03	$4.90	$5.12	$4.72	$5.05	$5.02	464,549
2019-08-30	$5.45	$5.52	$4.78	$4.84	$4.81	419,070
2019-08-29	$5.25	$5.57	$5.17	$5.46	$5.43	238,140
2019-08-28	$5.33	$5.43	$5.23	$5.26	$5.23	236,578
2019-08-27	$5.22	$5.36	$5.10	$5.34	$5.31	355,288
2019-08-26	$5.08	$5.25	$4.86	$5.18	$5.15	253,082
2019-08-23	$5.10	$5.24	$4.92	$5.02	$4.99	172,451
2019-08-22	$4.98	$5.32	$4.84	$5.16	$5.13	311,927
2019-08-21	$4.83	$5.01	$4.68	$4.92	$4.89	282,845
2019-08-20	$4.67	$4.76	$4.58	$4.72	$4.70	251,003
2019-08-19	$4.58	$4.80	$4.50	$4.69	$4.67	298,091
2019-08-16	$4.50	$4.65	$4.45	$4.61	$4.59	239,136
2019-08-15	$5.25	$5.25	$4.34	$4.51	$4.49	539,825
2019-08-14	$5.46	$5.56	$5.20	$5.30	$5.27	222,302
2019-08-13	$5.80	$5.98	$5.42	$5.67	$5.64	269,688
2019-08-12	$5.83	$5.91	$5.72	$5.87	$5.84	140,560
2019-08-09	$5.90	$6.04	$5.82	$5.91	$5.88	299,034
2019-08-08	$5.77	$6.19	$5.60	$5.93	$5.90	406,629
2019-08-07	$5.43	$6.00	$5.32	$5.75	$5.72	890,867
2019-08-06	$4.23	$5.66	$4.23	$5.62	$5.59	1,377,981
2019-08-05	$4.58	$4.73	$4.13	$4.17	$4.15	298,222
2019-08-02	$4.83	$4.92	$4.68	$4.88	$4.85	435,879
2019-08-01	$5.33	$5.34	$4.88	$4.90	$4.87	341,026
2019-07-31	$5.28	$5.76	$5.14	$5.35	$5.32	777,660
2019-07-30	$4.52	$5.23	$4.49	$5.21	$5.18	454,913
2019-07-29	$4.43	$4.58	$4.25	$4.55	$4.53	304,441
2019-07-26	$4.54	$4.58	$4.30	$4.40	$4.38	160,669
2019-07-25	$4.56	$4.56	$4.35	$4.51	$4.49	182,559
2019-07-24	$4.49	$4.57	$4.42	$4.54	$4.52	215,267
2019-07-23	$4.31	$4.53	$4.24	$4.49	$4.47	246,281
2019-07-22	$4.47	$4.53	$4.28	$4.31	$4.29	329,744
2019-07-19	$4.45	$4.50	$4.34	$4.46	$4.44	241,534
2019-07-18	$4.62	$4.68	$4.43	$4.45	$4.43	273,486
2019-07-17	$4.74	$4.74	$4.59	$4.64	$4.62	350,514
2019-07-16	$4.62	$4.79	$4.58	$4.74	$4.72	241,853
2019-07-15	$4.61	$4.64	$4.50	$4.63	$4.61	471,675
2019-07-12	$4.89	$4.89	$4.50	$4.61	$4.59	354,104
2019-07-11	$4.91	$4.99	$4.88	$4.89	$4.86	216,783
2019-07-10	$4.80	$4.97	$4.66	$4.90	$4.87	263,403
2019-07-09	$5.10	$5.10	$4.80	$4.82	$4.80	202,925
2019-07-08	$5.32	$5.39	$5.08	$5.10	$5.07	343,997
2019-07-05	$5.11	$5.40	$5.04	$5.36	$5.33	302,145
2019-07-03	$4.90	$5.22	$4.84	$5.18	$5.15	198,376
2019-07-02	$5.05	$5.10	$4.75	$4.91	$4.87	216,060
2019-07-01	$5.23	$5.33	$5.00	$5.07	$5.03	239,422
2019-06-28	$4.86	$5.25	$4.85	$5.19	$5.15	506,900
2019-06-27	$4.82	$4.85	$4.70	$4.85	$4.81	263,800
2019-06-26	$4.85	$4.97	$4.63	$4.81	$4.77	489,371
2019-06-25	$5.11	$5.15	$4.79	$4.84	$4.80	466,102
2019-06-24	$5.43	$5.53	$5.07	$5.08	$5.04	475,083
2019-06-21	$5.54	$5.61	$5.32	$5.42	$5.38	573,258
2019-06-20	$6.18	$6.25	$5.53	$5.57	$5.53	497,610
2019-06-19	$5.83	$6.18	$5.83	$6.07	$6.02	496,771
2019-06-18	$5.72	$5.86	$5.61	$5.84	$5.80	401,502
2019-06-17	$5.47	$5.81	$5.47	$5.65	$5.61	363,686
2019-06-14	$5.25	$5.51	$5.24	$5.47	$5.43	277,219
2019-06-13	$5.21	$5.49	$5.07	$5.28	$5.24	447,126
2019-06-12	$5.21	$5.29	$5.04	$5.12	$5.08	289,305
2019-06-11	$5.26	$5.30	$4.95	$5.20	$5.16	431,428
2019-06-10	$5.41	$5.64	$5.11	$5.23	$5.19	691,051
2019-06-07	$5.48	$5.62	$5.38	$5.39	$5.35	132,446
2019-06-06	$5.45	$5.53	$5.25	$5.44	$5.40	305,731
2019-06-05	$5.39	$5.62	$5.37	$5.51	$5.47	407,214
2019-06-04	$5.46	$5.53	$5.17	$5.40	$5.36	445,868
2019-06-03	$5.97	$5.97	$5.36	$5.40	$5.36	429,828
2019-05-31	$6.16	$6.16	$5.87	$5.93	$5.89	297,226
2019-05-30	$6.23	$6.39	$6.18	$6.26	$6.21	165,317
2019-05-29	$6.01	$6.28	$5.90	$6.24	$6.19	590,452
2019-05-28	$6.65	$6.68	$6.00	$6.03	$5.98	515,941
2019-05-24	$6.40	$6.68	$6.39	$6.67	$6.62	164,220
2019-05-23	$6.65	$6.73	$6.34	$6.39	$6.34	325,961
2019-05-22	$6.66	$6.83	$6.66	$6.70	$6.65	169,617
2019-05-21	$6.77	$7.01	$6.64	$6.70	$6.65	434,892
2019-05-20	$6.64	$6.82	$6.50	$6.75	$6.70	161,378
2019-05-17	$6.94	$7.00	$6.57	$6.69	$6.64	334,521
2019-05-16	$6.94	$7.18	$6.94	$7.05	$7.00	191,044
2019-05-15	$6.74	$6.91	$6.68	$6.89	$6.84	207,646
2019-05-14	$6.46	$6.82	$6.46	$6.80	$6.75	753,143
2019-05-13	$6.66	$6.68	$6.33	$6.45	$6.40	339,204
2019-05-10	$6.85	$6.98	$6.63	$6.81	$6.76	262,312
2019-05-09	$7.24	$7.24	$6.80	$6.89	$6.84	358,918
2019-05-08	$7.14	$7.37	$6.98	$7.30	$7.24	378,091
2019-05-07	$7.71	$7.71	$6.53	$7.19	$7.14	1,376,933
2019-05-06	$7.41	$7.88	$7.35	$7.77	$7.71	526,960
2019-05-03	$7.30	$7.63	$7.25	$7.57	$7.51	412,156
2019-05-02	$7.05	$7.28	$7.05	$7.24	$7.19	322,575
2019-05-01	$7.40	$7.42	$7.07	$7.13	$7.08	533,160
2019-04-30	$7.48	$7.50	$7.24	$7.40	$7.34	328,896
2019-04-29	$7.40	$7.60	$7.23	$7.47	$7.41	322,598
2019-04-26	$7.23	$7.36	$6.97	$7.30	$7.24	268,375
2019-04-25	$7.37	$7.38	$7.22	$7.25	$7.20	350,465
2019-04-24	$7.33	$7.62	$7.16	$7.42	$7.36	471,794
2019-04-23	$6.83	$7.37	$6.73	$7.33	$7.27	508,233
2019-04-22	$6.61	$6.88	$6.60	$6.85	$6.80	475,560
2019-04-18	$6.90	$6.96	$6.45	$6.68	$6.63	715,014
2019-04-17	$7.17	$7.21	$6.86	$6.89	$6.84	399,016
2019-04-16	$7.02	$7.28	$6.99	$7.21	$7.16	526,149
2019-04-15	$6.97	$7.04	$6.77	$7.02	$6.97	369,573
2019-04-12	$7.06	$7.17	$6.88	$6.97	$6.92	345,219
2019-04-11	$7.40	$7.45	$6.80	$7.02	$6.97	607,573
2019-04-10	$7.44	$7.58	$7.32	$7.41	$7.35	722,617
2019-04-09	$7.55	$7.64	$7.27	$7.42	$7.36	482,951
2019-04-08	$7.74	$7.78	$7.53	$7.59	$7.53	296,515
2019-04-05	$7.67	$7.79	$7.48	$7.72	$7.66	494,665
2019-04-04	$7.86	$7.87	$7.54	$7.65	$7.59	313,149
2019-04-03	$8.12	$8.22	$7.80	$7.87	$7.81	316,917
2019-04-02	$8.03	$8.14	$7.80	$8.03	$7.96	451,939
2019-04-01	$8.43	$8.57	$7.97	$8.02	$7.95	460,312
2019-03-29	$8.24	$8.59	$8.20	$8.37	$8.29	719,887
2019-03-28	$8.39	$8.66	$8.11	$8.19	$8.12	325,574
2019-03-27	$8.29	$8.47	$8.11	$8.39	$8.31	261,150
2019-03-26	$8.50	$8.57	$8.24	$8.33	$8.25	357,195
2019-03-25	$8.21	$8.48	$8.07	$8.40	$8.32	620,495
2019-03-22	$8.70	$8.70	$8.16	$8.17	$8.10	551,230
2019-03-21	$8.77	$9.04	$8.66	$8.75	$8.67	308,381
2019-03-20	$9.00	$9.27	$8.83	$8.84	$8.76	395,566
2019-03-19	$9.47	$9.48	$8.96	$9.03	$8.95	759,767
2019-03-18	$10.01	$10.11	$9.38	$9.44	$9.35	609,808
2019-03-15	$9.82	$10.36	$9.82	$10.05	$9.96	789,608
2019-03-14	$9.87	$9.87	$9.56	$9.83	$9.74	726,113
2019-03-13	$10.19	$10.23	$9.71	$9.89	$9.80	810,254
2019-03-12	$9.71	$10.49	$9.57	$10.18	$10.09	814,200
2019-03-11	$9.40	$9.73	$9.03	$9.64	$9.55	607,235
2019-03-08	$9.45	$9.45	$9.04	$9.41	$9.32	419,205
2019-03-07	$9.27	$9.62	$9.02	$9.43	$9.34	479,008
2019-03-06	$9.58	$9.75	$9.27	$9.29	$9.21	610,989
2019-03-05	$9.53	$9.67	$9.08	$9.66	$9.57	583,575
2019-03-04	$9.74	$9.79	$9.18	$9.53	$9.44	827,275
2019-03-01	$9.79	$9.87	$9.56	$9.72	$9.63	676,398
2019-02-28	$9.60	$9.80	$9.43	$9.73	$9.64	515,229
2019-02-27	$9.31	$9.61	$9.25	$9.61	$9.52	398,982
2019-02-26	$9.81	$9.81	$9.25	$9.32	$9.23	848,368
2019-02-25	$9.85	$9.87	$9.46	$9.85	$9.76	665,556
2019-02-22	$9.70	$10.14	$9.59	$9.89	$9.80	638,576
2019-02-21	$10.43	$10.43	$9.38	$9.67	$9.58	1,110,692
2019-02-20	$9.87	$10.49	$9.72	$10.43	$10.33	1,215,642
2019-02-19	$9.60	$10.32	$9.33	$9.96	$9.87	2,588,984
2019-02-15	$8.55	$9.72	$8.42	$9.65	$9.56	4,896,287
2019-02-14	$7.42	$9.54	$7.21	$8.61	$8.53	15,151,814
2019-02-13	$5.28	$5.42	$5.12	$5.32	$5.27	530,271
2019-02-12	$5.11	$5.33	$5.06	$5.23	$5.18	441,684
2019-02-11	$5.07	$5.25	$4.94	$5.01	$4.96	433,166
2019-02-08	$4.85	$5.07	$4.75	$5.05	$5.00	390,588
2019-02-07	$5.31	$5.35	$4.85	$4.89	$4.85	564,637
2019-02-06	$5.40	$5.53	$5.28	$5.31	$5.26	354,047
2019-02-05	$5.37	$5.49	$5.28	$5.35	$5.30	382,772
2019-02-04	$5.20	$5.35	$5.15	$5.34	$5.29	538,859
2019-02-01	$5.15	$5.28	$5.05	$5.23	$5.18	510,222
2019-01-31	$5.27	$5.33	$4.96	$5.14	$5.09	448,827
2019-01-30	$5.32	$5.38	$4.95	$5.21	$5.16	536,276
2019-01-29	$4.93	$5.32	$4.80	$5.31	$5.26	735,212
2019-01-28	$5.31	$5.33	$4.88	$4.94	$4.89	536,960
2019-01-25	$5.27	$5.60	$5.07	$5.33	$5.28	988,709
2019-01-24	$5.00	$5.35	$4.92	$5.20	$5.15	1,276,445
2019-01-23	$4.83	$4.93	$4.48	$4.67	$4.63	625,053
2019-01-22	$4.90	$5.08	$4.70	$4.82	$4.78	686,944
2019-01-18	$5.25	$5.29	$4.71	$4.75	$4.71	531,131
2019-01-17	$5.27	$5.58	$5.18	$5.26	$5.21	531,767
2019-01-16	$4.99	$5.92	$4.99	$5.33	$5.28	1,762,696
2019-01-15	$4.83	$4.99	$4.73	$4.98	$4.93	218,818
2019-01-14	$4.66	$4.95	$4.54	$4.82	$4.78	361,864
2019-01-11	$4.77	$4.78	$4.65	$4.69	$4.65	572,249
2019-01-10	$4.82	$4.88	$4.72	$4.80	$4.76	605,466
2019-01-09	$4.97	$4.98	$4.70	$4.89	$4.85	578,891
2019-01-08	$4.83	$4.98	$4.67	$4.96	$4.91	1,144,220
2019-01-07	$4.50	$4.82	$4.47	$4.81	$4.77	451,324
2019-01-04	$4.55	$4.65	$4.43	$4.48	$4.44	581,847
2019-01-03	$4.31	$4.58	$4.15	$4.50	$4.46	682,327
2019-01-02	$4.21	$4.37	$4.15	$4.33	$4.28	846,177
2018-12-31	$4.10	$4.30	$4.00	$4.30	$4.25	675,525
2018-12-28	$3.96	$4.21	$3.96	$4.10	$4.05	647,723
2018-12-27	$3.80	$4.00	$3.68	$3.99	$3.94	688,674
2018-12-26	$3.45	$3.80	$3.38	$3.80	$3.75	782,853
2018-12-24	$3.16	$3.57	$3.16	$3.42	$3.38	371,974
2018-12-21	$3.47	$3.47	$3.05	$3.21	$3.17	2,665,378
2018-12-20	$4.07	$4.07	$3.44	$3.47	$3.43	1,255,477
2018-12-19	$4.06	$4.20	$3.94	$4.07	$4.02	925,667
2018-12-18	$4.37	$4.52	$4.05	$4.05	$4.00	684,470
2018-12-17	$4.77	$4.79	$4.12	$4.35	$4.30	1,200,401
2018-12-14	$5.00	$5.01	$4.77	$4.80	$4.74	497,204
2018-12-13	$5.25	$5.39	$5.00	$5.01	$4.95	840,532
2018-12-12	$5.00	$5.27	$4.85	$5.22	$5.16	656,815
2018-12-11	$5.05	$5.27	$4.77	$4.96	$4.90	698,391
2018-12-10	$4.84	$5.07	$4.72	$5.03	$4.97	648,244
2018-12-07	$4.67	$5.07	$4.67	$4.85	$4.79	982,270
2018-12-06	$5.10	$5.10	$4.66	$4.67	$4.61	1,323,053
2018-12-04	$5.40	$5.54	$5.12	$5.15	$5.09	913,956
2018-12-03	$5.54	$5.59	$5.39	$5.40	$5.34	688,481
2018-11-30	$5.44	$5.66	$5.44	$5.50	$5.43	718,843
2018-11-29	$5.57	$5.67	$5.31	$5.44	$5.38	915,835
2018-11-28	$5.48	$5.80	$5.46	$5.59	$5.52	1,356,565
2018-11-27	$5.56	$5.71	$5.31	$5.45	$5.39	581,505
2018-11-26	$6.30	$6.38	$5.42	$5.55	$5.48	1,682,691
2018-11-23	$6.15	$6.27	$6.07	$6.26	$6.19	452,757
2018-11-21	$5.71	$6.40	$5.70	$6.18	$6.11	1,398,267
2018-11-20	$5.65	$5.81	$5.40	$5.65	$5.58	955,050
2018-11-19	$5.68	$5.77	$5.33	$5.55	$5.48	1,035,406
2018-11-16	$6.02	$6.05	$5.60	$5.68	$5.61	1,521,076
2018-11-15	$6.32	$6.39	$5.94	$6.03	$5.96	1,054,905
2018-11-14	$6.66	$6.90	$6.26	$6.33	$6.25	895,204
2018-11-13	$7.08	$7.22	$6.44	$6.62	$6.54	1,299,213
2018-11-12	$7.25	$7.56	$6.62	$7.12	$7.04	1,136,732
2018-11-09	$7.50	$7.53	$6.76	$6.93	$6.85	1,232,431
2018-11-08	$7.03	$7.51	$6.93	$7.50	$7.41	1,803,655
2018-11-07	$7.65	$8.20	$6.97	$7.16	$7.07	3,432,414
2018-11-06	$10.41	$10.53	$7.01	$7.47	$7.38	8,903,766
2018-11-05	$13.73	$13.94	$13.07	$13.20	$13.04	504,085
2018-11-02	$13.15	$13.78	$12.61	$13.71	$13.55	1,255,289
2018-11-01	$12.94	$13.41	$12.84	$13.14	$12.98	412,463
2018-10-31	$13.26	$13.50	$12.64	$12.92	$12.77	696,712
2018-10-30	$13.39	$13.49	$13.03	$13.22	$13.06	246,512
2018-10-29	$13.58	$13.80	$13.30	$13.42	$13.26	233,429
2018-10-26	$13.04	$13.68	$12.88	$13.50	$13.34	307,279
2018-10-25	$13.08	$13.22	$12.83	$13.12	$12.96	360,537
2018-10-24	$13.59	$13.87	$12.96	$12.99	$12.84	281,664
2018-10-23	$14.01	$14.01	$13.42	$13.57	$13.41	232,218
2018-10-22	$14.12	$14.19	$13.93	$14.08	$13.91	211,358
2018-10-19	$14.40	$14.62	$13.94	$14.16	$13.99	236,717
2018-10-18	$14.65	$14.80	$14.36	$14.41	$14.24	117,857
2018-10-17	$14.56	$14.73	$14.39	$14.67	$14.50	186,204
2018-10-16	$14.21	$14.71	$14.13	$14.69	$14.52	424,831
2018-10-15	$13.92	$14.24	$13.53	$14.14	$13.97	1,111,912
2018-10-12	$14.10	$14.28	$13.70	$13.95	$13.78	338,439
2018-10-11	$14.05	$14.49	$13.99	$13.99	$13.82	329,635
2018-10-10	$13.98	$14.14	$13.88	$14.07	$13.89	357,739
2018-10-09	$14.20	$14.60	$13.90	$13.96	$13.78	536,728
2018-10-08	$13.92	$14.21	$13.76	$14.20	$14.02	314,673
2018-10-05	$14.30	$14.38	$13.85	$13.98	$13.80	237,440
2018-10-04	$14.60	$14.60	$14.27	$14.30	$14.12	215,871
2018-10-03	$14.29	$14.69	$14.10	$14.68	$14.49	253,755
2018-10-02	$14.65	$14.74	$14.22	$14.23	$14.05	363,551
2018-10-01	$14.64	$14.75	$14.50	$14.70	$14.51	261,758
2018-09-28	$14.40	$14.70	$14.40	$14.55	$14.36	450,382
2018-09-27	$14.60	$14.83	$14.45	$14.45	$14.27	422,313
2018-09-26	$14.50	$14.85	$14.50	$14.65	$14.46	326,246
2018-09-25	$14.45	$14.65	$14.35	$14.50	$14.31	503,153
2018-09-24	$14.80	$14.85	$14.30	$14.30	$14.12	357,014
2018-09-21	$15.05	$15.25	$14.70	$14.75	$14.56	1,030,866
2018-09-20	$15.45	$15.45	$15.00	$15.05	$14.86	796,778
2018-09-19	$15.60	$16.00	$15.30	$15.40	$15.20	297,957
2018-09-18	$15.90	$16.05	$15.55	$15.70	$15.50	557,507
2018-09-17	$16.40	$16.40	$15.60	$15.80	$15.60	327,924
2018-09-14	$16.35	$16.50	$16.20	$16.30	$16.09	209,678
2018-09-13	$16.15	$16.38	$15.95	$16.30	$16.09	187,792
2018-09-12	$16.50	$16.50	$15.90	$16.05	$15.85	291,538
2018-09-11	$16.10	$16.55	$16.05	$16.45	$16.24	227,848
2018-09-10	$16.20	$16.30	$16.05	$16.15	$15.94	127,161
2018-09-07	$16.00	$16.25	$15.95	$16.05	$15.85	196,929
2018-09-06	$16.15	$16.15	$15.80	$16.05	$15.85	234,281
2018-09-05	$15.65	$16.35	$15.60	$16.05	$15.85	372,330
2018-09-04	$15.25	$15.65	$15.05	$15.60	$15.40	258,161
2018-08-31	$15.35	$15.50	$15.05	$15.20	$15.01	194,963
2018-08-30	$15.35	$15.60	$15.15	$15.40	$15.20	155,936
2018-08-29	$15.20	$15.55	$15.20	$15.35	$15.15	193,441
2018-08-28	$15.25	$15.40	$15.10	$15.20	$15.01	130,768
2018-08-27	$15.25	$15.30	$15.08	$15.20	$15.01	349,384
2018-08-24	$15.80	$15.93	$15.10	$15.20	$15.01	469,136
2018-08-23	$16.15	$16.15	$15.75	$15.80	$15.60	296,762
2018-08-22	$15.85	$16.35	$15.80	$16.15	$15.94	468,717
2018-08-21	$15.95	$16.00	$15.70	$15.90	$15.70	252,787
2018-08-20	$15.75	$16.10	$15.45	$15.75	$15.55	266,215
2018-08-17	$15.75	$16.10	$15.75	$15.80	$15.60	290,897
2018-08-16	$15.60	$16.10	$15.00	$15.85	$15.65	748,877
2018-08-15	$16.35	$16.60	$16.05	$16.50	$16.29	259,720
2018-08-14	$16.55	$16.55	$16.20	$16.30	$16.09	462,947
2018-08-13	$16.75	$16.90	$16.55	$16.60	$16.39	271,293
2018-08-10	$16.55	$16.80	$16.40	$16.75	$16.54	299,828
2018-08-09	$16.35	$16.70	$16.15	$16.60	$16.39	381,931
2018-08-08	$17.45	$17.45	$16.05	$16.50	$16.29	1,016,066
2018-08-07	$18.10	$18.15	$17.30	$17.60	$17.38	475,593
2018-08-06	$17.95	$18.25	$17.90	$18.10	$17.87	260,596
2018-08-03	$18.05	$18.20	$17.85	$18.00	$17.77	236,062
2018-08-02	$17.90	$18.15	$17.80	$18.00	$17.77	168,096
2018-08-01	$17.70	$18.10	$17.50	$17.90	$17.67	217,341
2018-07-31	$17.50	$17.95	$17.40	$17.85	$17.62	388,636
2018-07-30	$17.60	$17.70	$17.25	$17.50	$17.28	180,689
2018-07-27	$17.45	$17.85	$17.20	$17.60	$17.38	266,997
2018-07-26	$17.45	$17.75	$17.05	$17.50	$17.28	298,642
2018-07-25	$17.25	$17.55	$16.75	$17.55	$17.33	331,241
2018-07-24	$17.65	$17.70	$17.05	$17.20	$16.98	182,555
2018-07-23	$17.60	$17.90	$17.50	$17.65	$17.42	193,306
2018-07-20	$18.00	$18.20	$17.43	$17.60	$17.38	313,982
2018-07-19	$17.55	$18.20	$17.50	$18.05	$17.82	435,789
2018-07-18	$17.65	$17.95	$17.50	$17.60	$17.38	397,727
2018-07-17	$17.25	$17.80	$17.20	$17.75	$17.52	602,865
2018-07-16	$17.30	$17.40	$17.00	$17.20	$16.98	582,978
2018-07-13	$17.50	$17.60	$17.25	$17.30	$17.08	336,680
2018-07-12	$17.95	$18.15	$17.45	$17.55	$17.33	383,414
2018-07-11	$18.15	$18.30	$17.75	$17.85	$17.62	188,025
2018-07-10	$18.20	$18.45	$18.10	$18.25	$18.02	146,734
2018-07-09	$18.10	$18.50	$18.10	$18.20	$17.97	183,602
2018-07-06	$18.65	$18.70	$18.05	$18.10	$17.87	195,811
2018-07-05	$18.70	$18.70	$18.25	$18.60	$18.36	178,236
2018-07-03	$18.70	$18.80	$18.50	$18.60	$18.35	91,174
2018-07-02	$18.55	$18.70	$18.25	$18.65	$18.40	147,868
2018-06-29	$18.95	$19.05	$18.50	$18.60	$18.35	158,451
2018-06-28	$19.00	$19.05	$18.75	$18.95	$18.70	102,168
2018-06-27	$19.35	$19.50	$18.95	$19.00	$18.74	206,105
2018-06-26	$19.00	$19.45	$18.95	$19.40	$19.14	237,032
2018-06-25	$19.20	$19.20	$18.75	$18.90	$18.65	492,750
2018-06-22	$19.45	$19.55	$19.10	$19.20	$18.94	337,570
2018-06-21	$19.40	$19.55	$19.10	$19.40	$19.14	166,891
2018-06-20	$19.55	$19.55	$19.15	$19.35	$19.09	333,836
2018-06-19	$19.55	$20.00	$19.35	$19.45	$19.19	377,237
2018-06-18	$19.45	$19.70	$19.20	$19.65	$19.39	263,956
2018-06-15	$19.65	$19.90	$19.30	$19.40	$19.14	526,984
2018-06-14	$19.30	$19.85	$19.10	$19.75	$19.48	529,160
2018-06-13	$18.95	$19.30	$18.85	$19.15	$18.89	500,087
2018-06-12	$18.65	$19.10	$18.65	$19.00	$18.74	260,427
2018-06-11	$18.35	$18.85	$18.15	$18.70	$18.45	668,826
2018-06-08	$18.05	$18.55	$18.00	$18.35	$18.10	248,346
2018-06-07	$18.10	$18.10	$17.65	$17.95	$17.71	208,220
2018-06-06	$17.95	$18.25	$17.75	$18.05	$17.81	397,662
2018-06-05	$17.65	$18.10	$17.65	$17.95	$17.71	313,590
2018-06-04	$17.40	$17.80	$16.95	$17.75	$17.51	281,152
2018-06-01	$16.55	$17.70	$16.50	$17.40	$17.17	1,212,051
2018-05-31	$16.80	$16.85	$16.30	$16.50	$16.28	536,928
2018-05-30	$16.50	$16.80	$16.45	$16.75	$16.52	388,586
2018-05-29	$16.10	$16.40	$16.00	$16.35	$16.13	283,528
2018-05-25	$16.25	$16.35	$16.05	$16.20	$15.98	300,344
2018-05-24	$16.35	$16.65	$16.20	$16.35	$16.13	294,817
2018-05-23	$16.50	$16.55	$16.30	$16.35	$16.13	259,861
2018-05-22	$17.00	$17.00	$16.30	$16.55	$16.33	325,253
2018-05-21	$17.15	$17.30	$16.80	$16.90	$16.67	329,043
2018-05-18	$17.35	$17.50	$17.10	$17.15	$16.92	204,222
2018-05-17	$17.15	$17.40	$17.10	$17.30	$17.07	204,906
2018-05-16	$17.10	$17.25	$16.90	$17.10	$16.87	349,835
2018-05-15	$17.35	$17.35	$17.00	$17.10	$16.87	187,210
2018-05-14	$17.35	$17.60	$17.20	$17.30	$17.07	244,480
2018-05-11	$17.70	$17.90	$17.15	$17.40	$17.17	394,913
2018-05-10	$17.55	$18.18	$17.45	$17.65	$17.41	364,119
2018-05-09	$17.25	$17.60	$17.03	$17.50	$17.26	367,525
2018-05-08	$16.35	$18.15	$16.35	$17.35	$17.12	964,957
2018-05-07	$18.70	$18.90	$18.30	$18.50	$18.25	500,414
2018-05-04	$18.80	$18.80	$18.55	$18.55	$18.30	194,248
2018-05-03	$19.05	$19.05	$18.75	$18.80	$18.55	257,819
2018-05-02	$18.70	$19.00	$18.65	$18.85	$18.60	215,994
2018-05-01	$18.25	$18.75	$17.85	$18.65	$18.40	411,841
2018-04-30	$18.50	$18.65	$18.15	$18.20	$17.96	115,792
2018-04-27	$18.75	$18.80	$18.35	$18.40	$18.15	137,322
2018-04-26	$18.75	$18.90	$18.60	$18.80	$18.55	103,769
2018-04-25	$18.80	$19.05	$18.55	$18.60	$18.35	155,645
2018-04-24	$19.00	$19.20	$18.50	$18.90	$18.65	221,168
2018-04-23	$18.90	$19.05	$18.75	$19.05	$18.79	547,738
2018-04-20	$18.75	$19.10	$18.75	$18.90	$18.65	176,675
2018-04-19	$18.75	$19.00	$18.65	$18.80	$18.55	168,272
2018-04-18	$18.70	$18.85	$18.50	$18.75	$18.50	222,267
2018-04-17	$18.80	$19.00	$18.60	$18.70	$18.45	426,408
2018-04-16	$18.60	$18.90	$18.40	$18.75	$18.50	247,611
2018-04-13	$18.35	$18.70	$18.10	$18.55	$18.30	449,529
2018-04-12	$18.15	$18.58	$18.13	$18.25	$18.00	569,566
2018-04-11	$17.70	$18.15	$17.55	$18.10	$17.86	388,993
2018-04-10	$17.80	$18.00	$17.65	$17.80	$17.56	276,253
2018-04-09	$17.50	$17.90	$17.35	$17.60	$17.36	153,796
2018-04-06	$17.40	$17.65	$17.35	$17.45	$17.22	230,112
2018-04-05	$16.95	$17.40	$16.80	$17.40	$17.17	167,796
2018-04-04	$16.55	$16.95	$16.40	$16.80	$16.57	377,664
2018-04-03	$16.80	$16.95	$16.35	$16.70	$16.48	267,786
2018-04-02	$17.30	$17.60	$16.55	$16.70	$16.46	377,250
2018-03-29	$17.25	$17.58	$17.10	$17.40	$17.15	212,473
2018-03-28	$17.30	$17.40	$17.05	$17.25	$17.01	243,474
2018-03-27	$17.75	$17.75	$17.05	$17.15	$16.91	319,146
2018-03-26	$17.35	$17.90	$17.33	$17.70	$17.45	188,141
2018-03-23	$17.55	$17.60	$17.20	$17.25	$17.01	224,470
2018-03-22	$17.95	$18.20	$17.40	$17.45	$17.20	254,512
2018-03-21	$17.45	$18.10	$17.30	$17.95	$17.70	442,349
2018-03-20	$17.35	$17.65	$17.25	$17.45	$17.20	227,684
2018-03-19	$17.60	$17.70	$17.15	$17.25	$17.01	417,390
2018-03-16	$18.10	$18.23	$17.50	$17.60	$17.35	562,927
2018-03-15	$18.20	$18.45	$18.05	$18.15	$17.89	176,874
2018-03-14	$18.35	$18.60	$18.10	$18.25	$17.99	447,927
2018-03-13	$18.60	$18.75	$18.30	$18.35	$18.09	264,850
2018-03-12	$17.95	$18.85	$17.85	$18.60	$18.34	824,355
2018-03-09	$17.80	$18.05	$17.70	$17.85	$17.60	314,127
2018-03-08	$17.90	$18.00	$17.65	$17.80	$17.55	195,693
2018-03-07	$17.60	$18.00	$17.60	$17.90	$17.65	290,571
2018-03-06	$17.30	$17.75	$17.30	$17.60	$17.35	278,013
2018-03-05	$17.25	$17.40	$17.10	$17.30	$17.05	236,612
2018-03-02	$16.90	$17.30	$16.75	$17.25	$17.01	193,052
2018-03-01	$17.20	$17.30	$16.75	$16.90	$16.66	502,014
2018-02-28	$17.90	$18.00	$17.20	$17.20	$16.96	259,936
2018-02-27	$17.90	$18.00	$17.65	$17.90	$17.65	375,114
2018-02-26	$17.85	$18.05	$17.45	$17.90	$17.65	275,838
2018-02-23	$18.15	$18.20	$17.55	$17.85	$17.60	314,379
2018-02-22	$18.30	$18.68	$17.85	$17.97	$17.72	188,137
2018-02-21	$18.30	$18.55	$18.10	$18.25	$17.99	324,984
2018-02-20	$18.05	$18.50	$18.05	$18.30	$18.04	337,403
2018-02-16	$18.25	$18.70	$18.15	$18.30	$18.04	522,621
2018-02-15	$18.35	$18.43	$18.05	$18.20	$17.94	503,222
2018-02-14	$18.45	$18.45	$17.90	$18.25	$17.99	739,345
2018-02-13	$18.25	$18.60	$17.90	$18.45	$18.19	475,147
2018-02-12	$18.55	$18.70	$18.05	$18.35	$18.09	370,782
2018-02-09	$18.60	$18.95	$17.45	$18.50	$18.24	979,041
2018-02-08	$17.50	$19.05	$17.35	$18.50	$18.24	1,526,097
2018-02-07	$17.50	$17.50	$16.95	$17.15	$16.91	762,665
2018-02-06	$17.90	$18.10	$17.20	$17.45	$17.20	640,020
2018-02-05	$17.95	$18.15	$17.65	$18.00	$17.74	386,649
2018-02-02	$17.95	$18.15	$17.70	$17.95	$17.70	352,036
2018-02-01	$18.35	$18.53	$17.90	$18.05	$17.79	269,856
2018-01-31	$18.60	$18.62	$18.10	$18.40	$18.14	234,723
2018-01-30	$18.05	$18.60	$18.05	$18.50	$18.24	277,813
2018-01-29	$17.90	$18.33	$17.85	$18.25	$17.99	315,108
2018-01-26	$17.95	$18.10	$17.75	$18.00	$17.74	118,462
2018-01-25	$18.05	$18.15	$17.85	$18.00	$17.74	619,626
2018-01-24	$17.70	$18.05	$17.70	$17.85	$17.60	260,493
2018-01-23	$17.15	$17.65	$17.10	$17.60	$17.35	1,488,739
2018-01-22	$16.95	$17.30	$16.95	$17.25	$17.01	364,436
2018-01-19	$16.65	$17.05	$16.65	$16.91	$16.67	133,663
2018-01-18	$16.75	$16.95	$16.65	$16.65	$16.41	164,820
2018-01-17	$17.10	$17.15	$16.70	$16.85	$16.61	222,481
2018-01-16	$17.10	$17.25	$16.90	$17.05	$16.81	240,947
2018-01-12	$16.75	$17.05	$16.70	$17.05	$16.81	283,436
2018-01-11	$16.10	$16.85	$16.05	$16.80	$16.56	238,316
2018-01-10	$16.20	$16.20	$15.80	$16.15	$15.92	182,419
2018-01-09	$16.40	$16.55	$16.10	$16.15	$15.92	478,377
2018-01-08	$16.95	$16.95	$16.20	$16.30	$16.07	529,690
2018-01-05	$17.15	$17.15	$16.80	$17.05	$16.81	713,908
2018-01-04	$17.40	$17.50	$17.00	$17.15	$16.91	200,263
2018-01-03	$17.10	$17.45	$16.80	$17.40	$17.15	324,762
2018-01-02	$16.95	$17.35	$16.90	$17.15	$16.89	187,913
2017-12-29	$17.00	$17.20	$16.80	$16.85	$16.60	239,911
2017-12-28	$16.90	$17.10	$16.80	$17.00	$16.75	360,756
2017-12-27	$17.10	$17.35	$16.60	$16.80	$16.55	345,929
2017-12-26	$17.00	$17.15	$16.90	$17.00	$16.75	99,097
2017-12-22	$16.80	$17.10	$16.70	$17.00	$16.75	236,354
2017-12-21	$17.05	$17.20	$16.90	$17.00	$16.75	368,684
2017-12-20	$17.03	$17.25	$16.90	$17.10	$16.85	216,315
2017-12-19	$17.45	$17.45	$16.98	$17.05	$16.80	274,297
2017-12-18	$17.53	$17.55	$17.15	$17.30	$17.04	429,220
2017-12-15	$17.20	$17.45	$17.00	$17.40	$17.14	713,393
2017-12-14	$17.30	$17.40	$16.95	$17.05	$16.80	226,488
2017-12-13	$17.25	$17.70	$17.15	$17.40	$17.14	207,935
2017-12-12	$17.00	$17.35	$17.00	$17.25	$16.99	263,464
2017-12-11	$17.25	$17.30	$16.90	$17.00	$16.75	329,102
2017-12-08	$17.45	$17.55	$17.08	$17.15	$16.89	267,005
2017-12-07	$17.00	$17.53	$17.00	$17.40	$17.14	375,410
2017-12-06	$16.95	$17.15	$16.90	$17.05	$16.80	279,255
2017-12-05	$17.10	$17.35	$16.90	$17.05	$16.80	868,085
2017-12-04	$17.35	$17.60	$17.03	$17.05	$16.80	225,655
2017-12-01	$17.40	$17.50	$16.70	$17.25	$16.99	572,820
2017-11-30	$17.65	$17.70	$17.30	$17.55	$17.29	198,526
2017-11-29	$17.90	$17.90	$17.30	$17.60	$17.34	189,184
2017-11-28	$17.75	$17.88	$17.53	$17.85	$17.58	117,418
2017-11-27	$17.85	$17.95	$17.45	$17.75	$17.49	156,394
2017-11-24	$17.95	$17.95	$17.70	$17.90	$17.63	107,884
2017-11-22	$17.85	$17.95	$17.70	$17.85	$17.58	208,076
2017-11-21	$17.60	$17.90	$17.35	$17.90	$17.63	862,119
2017-11-20	$17.55	$17.70	$17.45	$17.55	$17.29	371,535
2017-11-17	$17.55	$17.75	$17.35	$17.60	$17.34	518,106
2017-11-16	$17.50	$17.65	$17.40	$17.55	$17.29	608,207
2017-11-15	$17.40	$17.55	$17.20	$17.40	$17.14	445,451
2017-11-14	$17.25	$17.55	$17.05	$17.50	$17.24	400,940
2017-11-13	$17.35	$17.50	$16.70	$17.25	$16.99	688,718
2017-11-10	$17.30	$17.75	$16.95	$17.45	$17.19	1,071,577
2017-11-09	$16.95	$17.95	$16.50	$17.70	$17.44	1,327,156
2017-11-08	$14.80	$16.95	$14.60	$16.90	$16.65	2,214,403
2017-11-07	$14.35	$14.60	$13.95	$13.95	$13.74	455,476
2017-11-06	$15.20	$15.35	$14.30	$14.45	$14.23	599,556
2017-11-03	$15.10	$15.35	$14.60	$15.05	$14.83	691,582
2017-11-02	$15.45	$15.75	$15.25	$15.30	$15.07	325,740
2017-11-01	$15.70	$15.90	$15.25	$15.50	$15.27	225,826
2017-10-31	$15.60	$15.90	$15.43	$15.50	$15.27	331,128
2017-10-30	$15.25	$15.70	$15.10	$15.65	$15.42	494,323
2017-10-27	$14.95	$15.35	$14.75	$15.25	$15.02	220,849
2017-10-26	$15.40	$15.50	$14.95	$14.95	$14.73	327,053
2017-10-25	$14.90	$15.30	$14.90	$15.30	$15.07	284,528
2017-10-24	$15.10	$15.10	$14.78	$14.90	$14.68	237,494
2017-10-23	$14.65	$15.28	$14.65	$14.95	$14.73	824,829
2017-10-20	$14.70	$14.80	$14.50	$14.60	$14.38	393,250
2017-10-19	$14.50	$14.65	$14.45	$14.55	$14.33	611,606
2017-10-18	$14.65	$14.95	$14.45	$14.60	$14.38	799,515
2017-10-17	$14.50	$14.85	$14.40	$14.70	$14.48	354,214
2017-10-16	$14.45	$14.65	$14.40	$14.50	$14.28	768,562
2017-10-13	$14.60	$14.75	$14.40	$14.45	$14.23	542,420
2017-10-12	$14.10	$14.75	$13.95	$14.60	$14.38	526,845
2017-10-11	$14.20	$14.50	$14.05	$14.05	$13.84	363,891
2017-10-10	$14.20	$14.50	$14.00	$14.25	$14.04	794,699
2017-10-09	$14.70	$14.85	$14.05	$14.20	$13.99	634,867
2017-10-06	$15.00	$15.20	$14.55	$14.75	$14.53	458,946
2017-10-05	$15.15	$15.35	$15.00	$15.10	$14.88	469,666
2017-10-04	$15.60	$15.65	$15.05	$15.15	$14.92	845,754
2017-10-03	$15.90	$15.95	$15.40	$15.70	$15.45	502,888
2017-10-02	$15.75	$16.00	$15.60	$15.85	$15.60	576,073
2017-09-29	$15.55	$15.85	$15.50	$15.75	$15.50	654,001
2017-09-28	$15.80	$15.80	$15.35	$15.55	$15.31	1,052,770
2017-09-27	$15.35	$15.80	$15.30	$15.80	$15.55	455,749
2017-09-26	$16.15	$16.15	$15.25	$15.30	$15.06	808,792
2017-09-25	$15.95	$16.25	$15.73	$16.20	$15.95	505,978
2017-09-22	$15.75	$16.38	$15.60	$16.05	$15.80	712,356
2017-09-21	$15.75	$15.90	$15.50	$15.74	$15.49	635,652
2017-09-20	$15.55	$15.95	$15.55	$15.75	$15.50	858,446
2017-09-19	$15.65	$15.70	$15.10	$15.55	$15.31	517,530
2017-09-18	$15.60	$15.85	$15.40	$15.70	$15.45	769,380
2017-09-15	$15.05	$15.70	$14.85	$15.60	$15.36	769,595
2017-09-14	$15.15	$15.18	$14.60	$15.00	$14.76	513,552
2017-09-13	$15.00	$15.30	$14.95	$15.10	$14.86	419,311
2017-09-12	$14.90	$15.15	$14.85	$15.05	$14.81	352,954
2017-09-11	$15.00	$15.00	$14.65	$14.80	$14.57	327,091
2017-09-08	$14.60	$14.85	$14.45	$14.85	$14.62	266,301
2017-09-07	$14.00	$14.75	$13.83	$14.70	$14.47	376,789
2017-09-06	$13.70	$14.15	$13.60	$13.95	$13.73	297,126
2017-09-05	$13.75	$13.88	$13.58	$13.70	$13.49	291,685
2017-09-01	$13.50	$13.80	$13.50	$13.75	$13.53	377,271
2017-08-31	$13.45	$13.65	$13.33	$13.50	$13.29	286,432
2017-08-30	$13.30	$13.43	$13.20	$13.35	$13.14	434,012
2017-08-29	$13.35	$13.45	$13.25	$13.35	$13.14	196,917
2017-08-28	$13.30	$13.60	$13.20	$13.50	$13.29	427,946
2017-08-25	$13.50	$13.55	$13.15	$13.20	$12.99	263,663
2017-08-24	$13.15	$13.50	$13.15	$13.35	$13.14	205,546
2017-08-23	$13.45	$13.55	$13.13	$13.15	$12.94	441,771
2017-08-22	$13.40	$13.53	$13.15	$13.45	$13.24	256,521
2017-08-21	$13.40	$13.50	$13.25	$13.30	$13.09	524,155
2017-08-18	$13.30	$13.45	$13.13	$13.45	$13.24	196,587
2017-08-17	$13.45	$13.60	$13.25	$13.36	$13.15	209,589
2017-08-16	$13.75	$13.83	$13.45	$13.50	$13.29	277,401
2017-08-15	$13.60	$13.90	$13.55	$13.70	$13.49	380,168
2017-08-14	$13.80	$13.80	$13.45	$13.60	$13.39	427,210
2017-08-11	$13.45	$13.85	$13.25	$13.70	$13.49	757,164
2017-08-10	$13.65	$13.90	$13.45	$13.55	$13.34	788,911
2017-08-09	$13.90	$13.90	$13.50	$13.70	$13.49	1,112,274
2017-08-08	$14.15	$14.95	$13.85	$14.00	$13.78	1,562,424
2017-08-07	$15.30	$15.30	$14.70	$14.70	$14.47	623,924
2017-08-04	$15.45	$15.60	$15.18	$15.25	$15.01	646,006
2017-08-03	$15.40	$15.65	$15.30	$15.50	$15.26	415,301
2017-08-02	$15.60	$15.73	$15.45	$15.45	$15.21	441,114
2017-08-01	$15.75	$15.75	$15.38	$15.65	$15.40	360,388
2017-07-31	$15.10	$15.85	$15.08	$15.65	$15.40	1,229,100
2017-07-28	$15.70	$15.70	$14.85	$15.00	$14.76	1,138,638
2017-07-27	$16.00	$16.00	$15.15	$15.30	$15.06	753,118
2017-07-26	$15.75	$16.10	$15.65	$16.00	$15.75	1,717,028
2017-07-25	$13.80	$16.00	$13.45	$15.95	$15.70	3,331,500
2017-07-24	$12.80	$12.80	$12.30	$12.65	$12.45	1,245,183
2017-07-21	$13.25	$13.25	$12.60	$12.80	$12.60	763,798
2017-07-20	$13.25	$13.25	$13.05	$13.15	$12.94	748,314
2017-07-19	$13.25	$13.30	$13.05	$13.25	$13.04	1,081,874
2017-07-18	$13.50	$13.55	$13.05	$13.15	$12.94	452,117
2017-07-17	$13.65	$13.85	$13.45	$13.45	$13.24	523,268
2017-07-14	$13.70	$13.75	$13.40	$13.70	$13.49	412,822
2017-07-13	$13.90	$13.90	$13.15	$13.65	$13.44	523,455
2017-07-12	$13.70	$14.10	$13.60	$13.85	$13.63	998,364
2017-07-11	$12.85	$13.60	$12.75	$13.60	$13.39	458,848
2017-07-10	$13.05	$13.15	$12.75	$12.85	$12.65	877,841
2017-07-07	$13.05	$13.10	$12.90	$13.10	$12.89	621,901
2017-07-06	$13.10	$13.20	$12.85	$13.00	$12.80	553,004
2017-07-05	$13.05	$13.25	$12.75	$13.10	$12.89	350,055
2017-07-03	$13.25	$13.30	$12.85	$13.00	$12.80	263,906
2017-06-30	$13.15	$13.30	$13.00	$13.20	$12.99	485,886
2017-06-29	$12.90	$13.15	$12.85	$13.10	$12.89	507,945
2017-06-28	$12.65	$12.95	$12.60	$12.95	$12.73	571,460
2017-06-27	$12.70	$12.80	$12.55	$12.60	$12.39	395,662
2017-06-26	$12.55	$13.00	$12.45	$12.80	$12.59	827,906
2017-06-23	$12.45	$12.60	$12.33	$12.55	$12.34	536,787
2017-06-22	$12.40	$12.55	$12.25	$12.45	$12.24	568,516
2017-06-21	$12.40	$12.48	$12.10	$12.35	$12.14	711,632
2017-06-20	$12.20	$12.50	$11.95	$12.40	$12.19	832,071
2017-06-19	$12.25	$12.28	$12.00	$12.20	$12.00	474,705
2017-06-16	$11.80	$12.30	$11.70	$12.20	$12.00	1,663,493
2017-06-15	$11.65	$11.95	$11.40	$11.90	$11.70	1,124,445
2017-06-14	$12.05	$12.05	$11.65	$11.75	$11.55	879,887
2017-06-13	$11.75	$12.03	$11.50	$12.00	$11.80	1,176,550
2017-06-12	$11.80	$11.80	$11.25	$11.61	$11.42	1,800,777
2017-06-09	$12.20	$12.20	$11.75	$11.80	$11.60	2,584,071
2017-06-08	$12.70	$12.70	$11.25	$12.25	$12.05	41,874
2017-06-07	$14.15	$14.28	$13.45	$13.55	$13.32	416,055
2017-06-06	$14.45	$14.55	$14.03	$14.15	$13.91	214,966
2017-06-05	$14.50	$14.58	$14.03	$14.55	$14.31	417,525
2017-06-02	$14.30	$14.63	$14.30	$14.50	$14.26	199,218
2017-06-01	$14.15	$14.45	$14.05	$14.35	$14.11	353,285
2017-05-31	$14.25	$14.40	$14.15	$14.15	$13.91	146,984
2017-05-30	$14.25	$14.30	$13.95	$14.20	$13.96	616,556
2017-05-26	$14.55	$14.65	$14.30	$14.35	$14.11	187,554
2017-05-25	$14.70	$14.90	$14.48	$14.65	$14.41	93,726
2017-05-24	$14.80	$14.95	$14.50	$14.65	$14.41	95,878
2017-05-23	$14.80	$15.00	$14.71	$14.80	$14.55	118,056
2017-05-22	$14.70	$14.95	$14.70	$14.80	$14.55	227,379
2017-05-19	$14.60	$14.80	$14.55	$14.65	$14.41	152,254
2017-05-18	$14.60	$14.90	$14.30	$14.65	$14.41	459,561
2017-05-17	$14.85	$15.05	$14.70	$14.70	$14.46	235,023
2017-05-16	$14.95	$15.10	$14.75	$15.00	$14.75	285,543
2017-05-15	$14.90	$15.25	$14.85	$14.95	$14.70	258,295
2017-05-12	$15.00	$15.30	$14.75	$14.90	$14.65	220,937
2017-05-11	$15.10	$15.35	$14.90	$15.10	$14.85	287,784
2017-05-10	$15.20	$15.60	$14.45	$15.10	$14.85	699,855
2017-05-09	$14.10	$15.95	$14.00	$15.25	$15.00	679,166
2017-05-08	$14.40	$14.75	$14.35	$14.70	$14.46	317,476
2017-05-05	$14.50	$14.70	$14.35	$14.40	$14.16	238,647
2017-05-04	$14.65	$14.75	$14.30	$14.50	$14.26	289,513
2017-05-03	$14.90	$15.00	$14.35	$14.50	$14.26	442,021
2017-05-02	$15.50	$15.65	$15.00	$15.05	$14.80	541,290
2017-05-01	$14.80	$15.40	$14.80	$15.25	$15.00	461,111
2017-04-28	$15.12	$16.65	$14.35	$14.70	$14.46	10,765
2017-04-27	$13.10	$13.35	$12.95	$13.25	$13.03	303,281
2017-04-26	$12.60	$13.10	$12.60	$13.05	$12.83	287,846
2017-04-25	$12.65	$13.15	$12.60	$12.60	$12.39	239,847
2017-04-24	$12.40	$12.55	$12.30	$12.50	$12.29	191,489
2017-04-21	$12.30	$12.40	$12.00	$12.20	$12.00	239,669
2017-04-20	$12.30	$12.65	$12.23	$12.30	$12.10	282,390
2017-04-19	$12.10	$12.45	$12.05	$12.15	$11.95	259,519
2017-04-18	$11.60	$12.10	$11.50	$12.10	$11.90	305,869
2017-04-17	$10.65	$11.70	$10.65	$11.70	$11.51	445,119
2017-04-13	$10.65	$10.75	$10.50	$10.50	$10.33	152,743
2017-04-12	$10.65	$10.90	$10.50	$10.70	$10.52	166,283
2017-04-11	$10.40	$10.75	$10.30	$10.60	$10.42	201,988
2017-04-10	$10.45	$10.65	$10.20	$10.40	$10.23	336,415
2017-04-07	$10.50	$10.60	$10.30	$10.40	$10.23	368,706
2017-04-06	$10.60	$10.85	$10.50	$10.55	$10.37	289,493
2017-04-05	$10.95	$11.05	$10.50	$10.60	$10.42	590,404
2017-04-04	$11.30	$11.45	$10.80	$10.80	$10.62	432,003
2017-04-03	$11.90	$12.10	$11.20	$11.35	$11.16	381,364
2017-03-31	$11.85	$12.05	$11.70	$11.90	$11.70	247,090
2017-03-30	$11.80	$12.00	$11.60	$11.85	$11.65	200,260
2017-03-29	$11.50	$12.00	$11.50	$11.80	$11.59	184,584
2017-03-28	$11.75	$11.85	$11.45	$11.55	$11.35	395,370
2017-03-27	$10.95	$11.85	$10.95	$11.80	$11.59	279,599
2017-03-24	$11.50	$11.75	$11.18	$11.20	$11.00	265,999
2017-03-23	$11.60	$11.70	$11.35	$11.45	$11.25	244,375
2017-03-22	$11.90	$11.95	$11.55	$11.55	$11.35	209,807
2017-03-21	$12.20	$12.55	$11.75	$11.95	$11.74	202,630
2017-03-20	$12.50	$12.50	$12.00	$12.10	$11.89	181,956
2017-03-17	$12.10	$12.70	$12.05	$12.50	$12.28	665,951
2017-03-16	$11.85	$12.20	$11.85	$12.15	$11.94	177,852
2017-03-15	$11.60	$11.95	$11.60	$11.85	$11.64	171,844
2017-03-14	$11.75	$11.80	$11.25	$11.55	$11.35	284,510
2017-03-13	$11.65	$11.90	$11.60	$11.85	$11.64	124,981
2017-03-10	$11.60	$11.80	$11.50	$11.70	$11.49	126,719
2017-03-09	$11.50	$11.80	$11.50	$11.60	$11.40	117,773
2017-03-08	$11.75	$11.85	$11.40	$11.50	$11.30	202,824
2017-03-07	$11.85	$11.85	$11.55	$11.70	$11.49	184,461
2017-03-06	$11.85	$12.00	$11.70	$11.90	$11.69	125,000
2017-03-03	$12.05	$12.25	$11.80	$11.95	$11.74	151,368
2017-03-02	$12.20	$12.25	$11.95	$12.05	$11.84	109,138
2017-03-01	$12.30	$12.40	$12.15	$12.25	$12.03	246,342
2017-02-28	$12.10	$12.40	$11.85	$12.10	$11.89	181,054
2017-02-27	$12.10	$12.35	$11.98	$12.15	$11.94	182,233
2017-02-24	$12.05	$12.20	$12.00	$12.20	$11.98	101,476
2017-02-23	$12.35	$12.35	$11.95	$12.15	$11.94	141,496
2017-02-22	$12.20	$12.43	$12.05	$12.30	$12.08	179,619
2017-02-21	$12.20	$12.35	$12.15	$12.30	$12.08	99,949
2017-02-17	$12.15	$12.18	$11.90	$12.05	$11.84	161,308
2017-02-16	$12.30	$12.30	$11.95	$12.15	$11.94	192,316
2017-02-15	$12.25	$12.45	$12.15	$12.30	$12.08	124,682
2017-02-14	$11.80	$12.70	$11.80	$12.35	$12.13	345,828
2017-02-13	$11.65	$12.15	$11.58	$11.85	$11.64	373,830
2017-02-10	$11.35	$11.65	$11.15	$11.65	$11.44	591,476
2017-02-09	$10.45	$11.75	$9.90	$11.30	$11.10	655,711
2017-02-08	$11.25	$11.65	$11.15	$11.50	$11.30	262,080
2017-02-07	$11.50	$11.85	$11.25	$11.25	$11.05	171,069
2017-02-06	$11.50	$11.70	$11.35	$11.45	$11.25	169,105
2017-02-03	$11.25	$11.55	$11.10	$11.50	$11.30	263,235
2017-02-02	$11.20	$11.40	$11.04	$11.15	$10.95	200,425
2017-02-01	$11.50	$11.75	$11.15	$11.20	$11.00	333,187
2017-01-31	$11.35	$11.55	$11.28	$11.50	$11.30	299,078
2017-01-30	$11.35	$11.40	$11.10	$11.35	$11.15	175,544
2017-01-27	$11.60	$11.60	$11.30	$11.40	$11.20	230,574
2017-01-26	$12.00	$12.05	$11.55	$11.60	$11.40	183,856
2017-01-25	$12.20	$12.30	$11.90	$12.05	$11.84	548,443
2017-01-24	$12.15	$12.30	$12.00	$12.05	$11.84	266,991
2017-01-23	$12.15	$12.30	$12.00	$12.15	$11.94	149,923
2017-01-20	$12.25	$12.25	$12.00	$12.20	$11.98	149,822
2017-01-19	$12.05	$12.33	$11.95	$12.25	$12.03	158,662
2017-01-18	$12.25	$12.30	$11.70	$11.95	$11.74	139,073
2017-01-17	$12.15	$12.35	$12.05	$12.20	$11.98	188,380
2017-01-13	$12.35	$12.70	$12.23	$12.25	$12.03	159,533
2017-01-12	$12.60	$12.60	$12.25	$12.25	$12.03	185,115
2017-01-11	$12.95	$12.95	$12.45	$12.65	$12.43	121,258
2017-01-10	$12.85	$13.03	$12.70	$12.95	$12.72	278,131
2017-01-09	$13.10	$13.20	$12.75	$12.80	$12.57	163,813
2017-01-06	$13.35	$13.35	$12.95	$13.05	$12.82	396,122
2017-01-05	$13.60	$13.70	$13.25	$13.30	$13.07	195,337
2017-01-04	$13.00	$13.78	$13.00	$13.70	$13.46	348,921
2017-01-03	$13.20	$13.20	$12.85	$13.05	$12.82	170,716
2016-12-30	$13.10	$13.25	$13.00	$13.05	$12.82	227,390
2016-12-29	$12.75	$13.15	$12.60	$13.15	$12.91	272,995
2016-12-28	$13.00	$13.00	$12.40	$12.75	$12.51	215,329
2016-12-27	$13.05	$13.35	$12.95	$13.00	$12.76	100,003
2016-12-23	$13.00	$13.23	$12.95	$13.00	$12.76	73,035
2016-12-22	$12.95	$13.25	$12.90	$13.05	$12.81	123,712
2016-12-21	$13.05	$13.15	$12.85	$13.00	$12.76	143,979
2016-12-20	$13.30	$13.45	$12.93	$13.05	$12.81	182,449
2016-12-19	$13.15	$13.35	$13.10	$13.25	$13.00	177,105
2016-12-16	$13.15	$13.25	$12.93	$13.10	$12.86	915,731
2016-12-15	$13.15	$13.45	$13.05	$13.15	$12.91	249,567
2016-12-14	$13.25	$13.30	$12.90	$13.20	$12.95	174,093
2016-12-13	$13.15	$13.40	$13.15	$13.25	$13.00	194,717
2016-12-12	$12.75	$13.25	$12.75	$13.10	$12.86	405,605
2016-12-09	$12.60	$12.80	$12.60	$12.80	$12.56	268,649
2016-12-08	$12.20	$12.60	$12.20	$12.50	$12.27	221,413
2016-12-07	$12.25	$12.55	$12.15	$12.25	$12.02	200,162
2016-12-06	$12.05	$12.45	$12.05	$12.30	$12.07	289,913
2016-12-05	$11.60	$12.05	$11.55	$12.05	$11.83	299,654
2016-12-02	$11.35	$11.60	$11.30	$11.60	$11.38	270,664
2016-12-01	$11.45	$11.55	$11.10	$11.35	$11.14	291,166
2016-11-30	$11.45	$11.80	$11.45	$11.50	$11.29	278,250
2016-11-29	$11.75	$11.80	$11.40	$11.45	$11.24	177,480
2016-11-28	$11.80	$11.85	$11.55	$11.75	$11.53	168,058
2016-11-25	$11.50	$11.78	$11.50	$11.75	$11.53	62,426
2016-11-23	$11.55	$11.80	$11.50	$11.55	$11.34	347,991
2016-11-22	$12.45	$12.45	$11.35	$11.65	$11.43	494,557
2016-11-21	$11.85	$12.40	$11.85	$12.40	$12.17	1,612,549
2016-11-18	$11.90	$12.10	$11.80	$11.90	$11.68	205,622
2016-11-17	$11.95	$12.20	$11.75	$11.80	$11.58	225,693
2016-11-16	$11.90	$12.05	$11.75	$11.85	$11.63	155,788
2016-11-15	$11.90	$11.95	$11.35	$11.90	$11.68	245,114
2016-11-14	$11.85	$12.13	$11.75	$11.90	$11.68	495,586
2016-11-11	$11.50	$12.00	$11.35	$11.80	$11.58	347,796
2016-11-10	$10.85	$11.50	$10.85	$11.45	$11.24	366,360
2016-11-09	$10.35	$10.85	$10.05	$10.75	$10.55	351,862
2016-11-08	$10.15	$10.25	$9.85	$10.20	$10.01	228,097
2016-11-07	$9.85	$10.35	$9.75	$10.00	$9.81	361,400
2016-11-04	$9.50	$9.70	$9.40	$9.50	$9.32	239,460
2016-11-03	$9.10	$9.65	$9.05	$9.40	$9.23	399,781
2016-11-02	$9.10	$9.15	$8.90	$9.05	$8.88	318,993
2016-11-01	$9.15	$9.20	$9.03	$9.10	$8.93	282,414
2016-10-31	$8.00	$9.35	$8.00	$9.15	$8.98	771,775
2016-10-28	$9.60	$9.80	$9.55	$9.80	$9.62	409,573
2016-10-27	$10.05	$10.15	$9.50	$9.60	$9.42	558,678
2016-10-26	$10.15	$10.15	$9.95	$10.10	$9.91	556,007
2016-10-25	$10.25	$10.30	$10.10	$10.15	$9.96	197,889
2016-10-24	$10.45	$10.60	$10.15	$10.30	$10.11	184,648
2016-10-21	$10.45	$10.60	$10.35	$10.40	$10.21	213,930
2016-10-20	$10.35	$10.60	$10.35	$10.60	$10.40	73,063
2016-10-19	$10.35	$10.50	$10.25	$10.40	$10.21	270,329
2016-10-18	$10.35	$10.50	$10.30	$10.35	$10.16	189,520
2016-10-17	$10.30	$10.55	$10.20	$10.25	$10.06	266,039
2016-10-14	$10.73	$10.90	$10.35	$10.43	$10.24	379,048
2016-10-13	$11.30	$11.33	$10.74	$10.74	$10.54	303,319
2016-10-12	$11.40	$11.49	$11.30	$11.38	$11.17	303,876
2016-10-11	$11.96	$11.96	$11.40	$11.42	$11.21	287,097
2016-10-10	$11.70	$12.00	$11.70	$12.00	$11.76	255,617
2016-10-07	$11.61	$11.86	$11.40	$11.71	$11.48	814,228
2016-10-06	$11.55	$11.60	$11.22	$11.58	$11.35	284,669
2016-10-05	$11.36	$11.79	$11.35	$11.71	$11.48	416,397
2016-10-04	$11.12	$11.42	$11.12	$11.35	$11.13	170,852
2016-10-03	$11.15	$11.24	$10.86	$11.11	$10.89	208,264
2016-09-30	$10.98	$11.20	$10.91	$11.17	$10.95	242,636
2016-09-29	$10.96	$11.05	$10.88	$10.96	$10.74	196,427
2016-09-28	$10.98	$11.04	$10.84	$10.95	$10.73	172,293
2016-09-27	$11.03	$11.10	$10.92	$10.98	$10.76	137,419
2016-09-26	$10.96	$11.08	$10.86	$11.00	$10.78	231,814
2016-09-23	$10.98	$11.03	$10.84	$10.99	$10.77	341,763
2016-09-22	$11.01	$11.18	$10.99	$11.06	$10.84	347,424
2016-09-21	$11.04	$11.05	$10.75	$10.99	$10.77	264,648
2016-09-20	$10.95	$11.09	$10.82	$11.00	$10.78	413,862
2016-09-19	$11.28	$11.36	$10.89	$10.96	$10.74	334,669
2016-09-16	$11.70	$11.70	$11.22	$11.28	$11.06	627,187
2016-09-15	$11.64	$11.72	$11.53	$11.71	$11.48	227,917
2016-09-14	$11.74	$11.79	$11.31	$11.63	$11.40	346,470
2016-09-13	$11.87	$11.87	$10.84	$11.76	$11.53	906,492
2016-09-12	$11.92	$12.10	$11.71	$11.99	$11.75	402,441
2016-09-09	$12.42	$12.42	$11.94	$11.95	$11.71	193,558
2016-09-08	$12.43	$12.67	$12.43	$12.48	$12.23	98,658
2016-09-07	$12.42	$12.58	$12.42	$12.49	$12.24	137,058
2016-09-06	$12.33	$12.58	$12.23	$12.46	$12.21	223,803
2016-09-02	$11.81	$12.27	$11.75	$12.25	$12.01	185,620
2016-09-01	$11.84	$11.89	$11.57	$11.79	$11.56	380,429
2016-08-31	$11.95	$11.97	$11.79	$11.87	$11.64	161,771
2016-08-30	$11.89	$12.17	$11.83	$11.94	$11.71	234,755
2016-08-29	$11.80	$11.93	$11.79	$11.90	$11.67	241,638
2016-08-26	$11.65	$11.99	$11.65	$11.81	$11.58	226,673
2016-08-25	$11.59	$11.78	$11.55	$11.67	$11.44	168,925
2016-08-24	$11.79	$11.99	$11.55	$11.60	$11.37	217,133
2016-08-23	$11.77	$11.99	$11.73	$11.82	$11.59	182,081
2016-08-22	$11.68	$11.97	$11.55	$11.75	$11.52	106,671
2016-08-19	$11.65	$11.80	$11.59	$11.67	$11.44	150,786
2016-08-18	$11.68	$11.78	$11.58	$11.64	$11.41	385,644
2016-08-17	$11.99	$12.04	$11.59	$11.71	$11.48	296,622
2016-08-16	$12.06	$12.14	$11.92	$11.98	$11.74	231,053
2016-08-15	$12.39	$12.51	$12.08	$12.13	$11.89	329,129
2016-08-12	$12.62	$12.73	$12.44	$12.45	$12.20	192,639
2016-08-11	$12.35	$12.93	$12.31	$12.63	$12.38	485,887
2016-08-10	$12.02	$12.27	$11.85	$12.26	$12.02	466,662
2016-08-09	$11.87	$12.01	$11.86	$11.95	$11.71	245,420
2016-08-08	$11.56	$11.84	$11.36	$11.83	$11.60	506,650
2016-08-05	$11.40	$11.77	$11.38	$11.62	$11.39	259,627
2016-08-04	$11.54	$11.68	$11.32	$11.35	$11.13	227,771
2016-08-03	$11.76	$11.86	$11.45	$11.57	$11.34	440,177
2016-08-02	$11.83	$12.02	$11.73	$11.80	$11.57	445,224
2016-08-01	$11.52	$11.83	$11.47	$11.82	$11.59	453,801
2016-07-29	$11.44	$11.74	$11.06	$11.52	$11.29	532,416
2016-07-28	$13.13	$13.52	$11.00	$11.60	$11.37	1,178,532
2016-07-27	$13.43	$13.61	$13.18	$13.48	$13.21	419,559
2016-07-26	$13.35	$13.66	$13.35	$13.44	$13.18	597,645
2016-07-25	$13.05	$13.38	$13.02	$13.36	$13.10	277,960
2016-07-22	$13.08	$13.25	$12.89	$13.03	$12.77	233,845
2016-07-21	$12.98	$13.27	$12.98	$13.16	$12.90	213,781
2016-07-20	$13.06	$13.13	$12.90	$13.01	$12.75	297,655
2016-07-19	$13.03	$13.09	$12.95	$12.99	$12.73	313,924
2016-07-18	$13.01	$13.15	$12.95	$13.02	$12.76	272,908
2016-07-15	$12.94	$13.17	$12.79	$13.07	$12.81	300,828
2016-07-14	$12.81	$12.98	$12.74	$12.88	$12.63	278,259
2016-07-13	$13.11	$13.14	$12.62	$12.73	$12.48	539,299
2016-07-12	$13.06	$13.11	$12.93	$13.04	$12.78	435,426
2016-07-11	$12.87	$13.03	$12.73	$13.00	$12.74	370,627
2016-07-08	$12.66	$12.87	$12.56	$12.85	$12.60	437,192
2016-07-07	$12.44	$12.59	$12.15	$12.57	$12.32	325,009
2016-07-06	$11.94	$12.68	$11.86	$12.45	$12.20	431,863
2016-07-05	$12.18	$12.25	$11.92	$11.96	$11.72	312,392
2016-07-01	$12.08	$12.44	$11.95	$12.27	$12.03	379,620
2016-06-30	$12.05	$12.13	$11.80	$12.13	$11.89	345,874
2016-06-29	$11.34	$12.04	$11.30	$12.02	$11.77	529,619
2016-06-28	$11.32	$11.56	$11.04	$11.21	$10.98	409,530
2016-06-27	$11.43	$11.46	$10.97	$11.25	$11.02	670,596
2016-06-24	$11.60	$11.77	$11.41	$11.53	$11.29	714,039
2016-06-23	$11.80	$12.24	$11.78	$12.16	$11.91	375,691
2016-06-22	$11.56	$11.76	$11.38	$11.66	$11.42	578,543
2016-06-21	$11.71	$11.95	$11.42	$11.60	$11.36	654,901
2016-06-20	$11.58	$11.75	$11.47	$11.70	$11.46	595,930
2016-06-17	$11.44	$11.52	$11.24	$11.48	$11.24	683,169
2016-06-16	$11.16	$11.49	$11.02	$11.41	$11.17	506,625
2016-06-15	$11.40	$11.51	$11.12	$11.25	$11.02	484,838
2016-06-14	$11.20	$11.52	$11.15	$11.44	$11.20	455,464
2016-06-13	$11.14	$11.47	$11.14	$11.20	$10.97	522,292
2016-06-10	$11.46	$11.59	$11.07	$11.24	$11.01	549,340
2016-06-09	$11.38	$11.61	$11.25	$11.53	$11.29	209,960
2016-06-08	$11.34	$11.46	$11.16	$11.38	$11.14	470,341
2016-06-07	$11.36	$11.54	$11.22	$11.34	$11.11	273,742
2016-06-06	$11.24	$11.38	$11.11	$11.33	$11.10	280,953
2016-06-03	$10.98	$11.25	$10.89	$11.24	$11.01	277,659
2016-06-02	$10.86	$11.03	$10.73	$10.99	$10.76	385,652
2016-06-01	$10.63	$11.05	$10.50	$10.90	$10.67	571,084
2016-05-31	$10.54	$10.81	$10.46	$10.70	$10.48	495,930
2016-05-27	$10.16	$10.53	$10.13	$10.49	$10.27	390,767
2016-05-26	$10.29	$10.31	$10.05	$10.23	$10.02	185,784
2016-05-25	$10.39	$10.52	$10.28	$10.33	$10.12	226,867
2016-05-24	$10.30	$10.56	$10.16	$10.34	$10.13	265,241
2016-05-23	$10.41	$10.56	$10.23	$10.25	$10.04	230,631
2016-05-20	$10.25	$10.41	$9.89	$10.38	$10.17	468,050
2016-05-19	$10.37	$10.49	$10.20	$10.25	$10.04	286,342
2016-05-18	$10.30	$10.71	$10.11	$10.47	$10.25	384,025
2016-05-17	$10.33	$10.80	$10.19	$10.23	$10.02	294,548
2016-05-16	$10.45	$10.50	$10.34	$10.37	$10.16	387,462
2016-05-13	$10.66	$10.78	$10.37	$10.38	$10.17	454,829
2016-05-12	$10.89	$10.91	$10.55	$10.66	$10.44	241,271
2016-05-11	$10.94	$10.95	$10.52	$10.82	$10.60	253,252
2016-05-10	$10.94	$11.05	$10.83	$11.00	$10.77	494,794
2016-05-09	$11.01	$11.13	$10.90	$10.91	$10.68	291,939
2016-05-06	$10.67	$11.20	$10.65	$11.08	$10.85	536,133
2016-05-05	$11.15	$11.19	$10.70	$10.75	$10.53	337,991
2016-05-04	$11.10	$11.28	$10.94	$11.08	$10.85	412,986
2016-05-03	$11.39	$11.55	$10.94	$10.96	$10.73	511,983
2016-05-02	$11.23	$11.45	$10.79	$11.40	$11.16	829,028
2016-04-29	$11.01	$11.31	$11.01	$11.24	$11.01	849,174
2016-04-28	$12.99	$12.99	$10.81	$11.01	$10.78	2,257,308
2016-04-27	$13.89	$13.94	$13.19	$13.59	$13.31	239,877
2016-04-26	$13.68	$13.93	$13.60	$13.90	$13.61	145,964
2016-04-25	$13.76	$13.84	$13.57	$13.66	$13.38	187,034
2016-04-22	$13.76	$13.83	$13.60	$13.74	$13.46	174,473
2016-04-21	$13.41	$13.83	$13.34	$13.80	$13.51	317,048
2016-04-20	$13.70	$13.77	$13.27	$13.41	$13.13	186,981
2016-04-19	$13.68	$13.95	$13.53	$13.71	$13.43	292,622
2016-04-18	$13.79	$13.86	$13.50	$13.64	$13.36	569,165
2016-04-15	$13.70	$13.86	$13.56	$13.81	$13.52	310,782
2016-04-14	$14.04	$14.04	$13.50	$13.68	$13.40	491,755
2016-04-13	$13.79	$14.06	$13.65	$13.97	$13.68	480,910
2016-04-12	$13.25	$13.73	$13.24	$13.73	$13.45	368,271
2016-04-11	$13.21	$13.43	$13.10	$13.29	$13.02	367,295
2016-04-08	$13.43	$13.64	$12.99	$13.16	$12.89	282,724
2016-04-07	$13.44	$13.65	$13.26	$13.29	$13.02	329,831
2016-04-06	$12.78	$13.64	$12.71	$13.56	$13.28	751,166
2016-04-05	$13.15	$13.15	$12.66	$12.67	$12.41	428,006
2016-04-04	$13.18	$13.37	$13.08	$13.28	$13.01	281,449
2016-04-01	$13.05	$13.20	$12.99	$13.20	$12.93	428,671
2016-03-31	$13.06	$13.34	$13.00	$13.18	$12.90	302,939
2016-03-30	$13.43	$13.56	$13.03	$13.09	$12.81	371,667
2016-03-29	$12.66	$13.48	$12.63	$13.41	$13.12	522,086
2016-03-28	$12.16	$12.78	$12.09	$12.61	$12.34	419,238
2016-03-24	$12.24	$12.38	$11.70	$12.15	$11.89	588,302
2016-03-23	$12.50	$12.68	$12.20	$12.23	$11.97	399,190
2016-03-22	$12.77	$12.90	$12.40	$12.50	$12.23	472,828
2016-03-21	$12.61	$12.93	$12.47	$12.87	$12.59	417,849
2016-03-18	$12.43	$12.69	$12.39	$12.68	$12.41	550,183
2016-03-17	$12.55	$12.70	$12.08	$12.35	$12.08	278,605
2016-03-16	$12.69	$12.82	$12.50	$12.58	$12.31	300,034
2016-03-15	$12.86	$12.86	$12.40	$12.80	$12.52	408,176
2016-03-14	$13.20	$13.35	$12.71	$12.87	$12.59	377,236
2016-03-11	$13.16	$13.39	$13.04	$13.21	$12.92	582,103
2016-03-10	$13.55	$13.62	$13.03	$13.07	$12.79	313,440
2016-03-09	$13.19	$13.60	$13.03	$13.57	$13.28	506,675
2016-03-08	$13.50	$13.70	$13.14	$13.19	$12.90	523,435
2016-03-07	$13.42	$13.95	$13.40	$13.75	$13.45	597,101
2016-03-04	$12.90	$13.62	$12.84	$13.45	$13.16	1,005,806
2016-03-03	$12.80	$12.93	$12.66	$12.91	$12.63	495,232
2016-03-02	$12.74	$12.88	$12.64	$12.71	$12.44	707,689
2016-03-01	$12.14	$12.63	$12.13	$12.60	$12.33	972,094
2016-02-29	$12.01	$12.39	$11.94	$12.11	$11.85	617,000
2016-02-26	$12.18	$12.33	$11.86	$12.03	$11.77	291,600
2016-02-25	$11.85	$12.14	$11.81	$12.09	$11.83	376,711
2016-02-24	$11.88	$12.13	$11.67	$11.84	$11.58	502,311
2016-02-23	$12.21	$12.31	$11.92	$11.96	$11.70	466,366
2016-02-22	$12.67	$12.70	$12.08	$12.22	$11.96	534,382
2016-02-19	$12.31	$12.53	$12.14	$12.50	$12.23	1,150,151
2016-02-18	$12.58	$12.81	$11.83	$12.37	$12.10	3,522,585
2016-02-17	$16.30	$16.30	$12.77	$12.81	$12.53	2,858,050
2016-02-16	$16.57	$17.25	$16.52	$16.84	$16.48	330,185
2016-02-12	$16.00	$16.56	$15.89	$16.43	$16.07	295,677
2016-02-11	$14.80	$16.51	$14.80	$15.86	$15.52	603,787
2016-02-10	$14.66	$14.83	$14.39	$14.40	$14.09	134,135
2016-02-09	$14.56	$14.83	$14.41	$14.54	$14.23	103,290
2016-02-08	$14.54	$14.78	$14.40	$14.56	$14.25	155,919
2016-02-05	$14.87	$15.06	$14.63	$14.63	$14.31	154,068
2016-02-04	$14.92	$15.19	$14.88	$14.95	$14.63	146,792
2016-02-03	$15.27	$15.27	$14.71	$14.95	$14.63	136,076
2016-02-02	$15.05	$15.18	$14.96	$15.11	$14.78	123,428
2016-02-01	$15.26	$15.37	$15.11	$15.14	$14.81	84,427
2016-01-29	$15.65	$15.85	$14.97	$15.41	$15.08	228,275
2016-01-28	$15.93	$15.93	$15.24	$15.63	$15.29	129,473
2016-01-27	$16.06	$16.16	$15.62	$15.72	$15.38	110,934
2016-01-26	$15.92	$16.15	$15.66	$16.14	$15.79	118,779
2016-01-25	$16.11	$16.42	$15.82	$15.88	$15.54	96,491
2016-01-22	$16.10	$16.32	$15.67	$16.22	$15.87	171,766
2016-01-21	$15.97	$16.14	$15.37	$15.76	$15.42	198,308
2016-01-20	$15.21	$16.18	$14.99	$15.97	$15.62	161,987
2016-01-19	$15.89	$16.20	$15.31	$15.48	$15.15	119,181
2016-01-15	$15.34	$15.84	$15.19	$15.81	$15.47	145,593
2016-01-14	$15.39	$16.03	$15.30	$15.82	$15.48	109,802
2016-01-13	$16.03	$16.35	$15.00	$15.25	$14.92	142,388
2016-01-12	$16.37	$16.37	$15.72	$16.01	$15.66	113,417
2016-01-11	$16.31	$16.31	$15.91	$16.19	$15.84	101,343
2016-01-08	$16.32	$16.47	$16.09	$16.20	$15.85	97,142
2016-01-07	$16.32	$16.48	$16.18	$16.30	$15.95	141,643
2016-01-06	$16.49	$16.88	$16.30	$16.65	$16.29	186,021
2016-01-05	$16.93	$16.93	$16.67	$16.72	$16.36	101,995
2016-01-04	$17.04	$17.18	$16.76	$16.79	$16.43	166,177
2015-12-31	$17.74	$18.02	$17.37	$17.39	$17.01	92,797
2015-12-30	$17.95	$18.27	$17.60	$17.76	$17.38	90,403
2015-12-29	$17.89	$18.01	$17.68	$17.95	$17.55	73,719
2015-12-28	$17.81	$17.85	$17.45	$17.74	$17.34	76,579
2015-12-24	$17.88	$18.02	$17.61	$17.82	$17.42	44,350
2015-12-23	$17.92	$17.92	$17.62	$17.82	$17.42	74,080
2015-12-22	$17.48	$17.93	$17.26	$17.92	$17.52	122,282
2015-12-21	$17.65	$17.65	$17.30	$17.48	$17.09	119,559
2015-12-18	$17.75	$18.05	$17.48	$17.48	$17.09	325,569
2015-12-17	$18.10	$18.14	$17.49	$17.85	$17.45	129,728
2015-12-16	$18.07	$18.18	$17.69	$18.01	$17.61	141,555
2015-12-15	$18.41	$18.41	$17.42	$18.00	$17.60	238,407
2015-12-14	$18.15	$18.34	$17.95	$18.30	$17.89	139,493
2015-12-11	$18.52	$19.06	$18.19	$18.23	$17.82	177,368
2015-12-10	$17.95	$19.21	$17.95	$18.89	$18.47	125,077
2015-12-09	$18.91	$19.00	$18.15	$18.18	$17.77	159,343
2015-12-08	$19.05	$19.37	$18.91	$18.95	$18.53	88,640
2015-12-07	$19.27	$19.45	$18.91	$19.19	$18.76	130,811
2015-12-04	$19.21	$19.58	$19.17	$19.41	$18.98	74,602
2015-12-03	$19.73	$19.91	$19.13	$19.28	$18.85	113,418
2015-12-02	$20.28	$20.28	$19.52	$19.55	$19.11	173,667
2015-12-01	$20.00	$20.41	$19.63	$20.31	$19.86	117,165
2015-11-30	$19.70	$20.03	$19.50	$19.92	$19.48	178,412
2015-11-27	$19.40	$19.67	$19.17	$19.61	$19.17	29,125
2015-11-25	$19.40	$19.62	$19.07	$19.36	$18.93	74,168
2015-11-24	$18.76	$19.57	$18.63	$19.38	$18.95	143,964
2015-11-23	$18.65	$18.90	$18.45	$18.89	$18.47	80,519
2015-11-20	$18.53	$19.05	$18.49	$18.78	$18.36	66,737
2015-11-19	$18.81	$18.97	$18.26	$18.40	$17.99	97,139
2015-11-18	$18.53	$18.96	$18.50	$18.84	$18.42	91,418
2015-11-17	$18.34	$18.78	$18.16	$18.50	$18.09	73,617
2015-11-16	$18.30	$18.53	$18.21	$18.35	$17.94	85,204
2015-11-13	$18.16	$18.51	$18.16	$18.28	$17.87	74,267
2015-11-12	$18.51	$18.60	$18.18	$18.29	$17.88	144,006
2015-11-11	$18.85	$18.92	$18.63	$18.66	$18.24	73,796
2015-11-10	$18.61	$19.10	$18.44	$18.85	$18.43	123,060
2015-11-09	$19.09	$19.54	$18.59	$18.60	$18.19	138,482
2015-11-06	$18.76	$19.22	$18.39	$19.17	$18.74	139,556
2015-11-05	$19.06	$19.12	$18.55	$18.88	$18.46	173,158
2015-11-04	$18.39	$18.98	$18.21	$18.97	$18.55	192,625
2015-11-03	$17.63	$18.30	$17.56	$18.25	$17.84	419,384
2015-11-02	$17.32	$17.93	$17.11	$17.68	$17.29	254,661
2015-10-30	$18.21	$18.74	$17.07	$17.28	$16.89	288,417
2015-10-29	$18.54	$19.11	$18.28	$18.35	$17.94	213,255
2015-10-28	$18.60	$18.60	$18.22	$18.57	$18.16	181,444
2015-10-27	$18.29	$18.92	$18.20	$18.49	$18.08	187,108
2015-10-26	$18.81	$18.94	$18.11	$18.29	$17.88	188,458
2015-10-23	$18.48	$19.44	$18.21	$18.95	$18.53	219,805
2015-10-22	$17.62	$18.21	$17.51	$18.17	$17.76	198,143
2015-10-21	$17.37	$17.62	$16.95	$17.50	$17.11	118,727
2015-10-20	$17.36	$17.41	$16.98	$17.37	$16.98	75,278
2015-10-19	$17.29	$17.73	$17.29	$17.39	$17.00	118,513
2015-10-16	$17.99	$18.06	$17.26	$17.39	$17.00	109,266
2015-10-15	$16.97	$17.92	$16.96	$17.90	$17.50	152,550
2015-10-14	$16.21	$17.20	$16.21	$16.89	$16.51	134,904
2015-10-13	$16.25	$16.45	$16.06	$16.15	$15.79	70,705
2015-10-12	$16.32	$16.58	$16.08	$16.30	$15.94	87,609
2015-10-09	$16.40	$16.44	$16.05	$16.23	$15.87	55,269
2015-10-08	$16.24	$16.31	$15.91	$16.29	$15.93	105,597
2015-10-07	$16.12	$16.31	$15.98	$16.30	$15.94	111,963
2015-10-06	$16.04	$16.13	$15.83	$16.10	$15.74	178,720
2015-10-05	$15.52	$16.17	$15.52	$16.06	$15.70	119,978
2015-10-02	$14.48	$15.41	$14.41	$15.41	$15.07	103,384
2015-10-01	$14.52	$14.60	$14.00	$14.55	$14.23	192,093
2015-09-30	$14.72	$14.97	$14.24	$14.47	$14.15	106,718
2015-09-29	$14.78	$15.08	$14.40	$14.57	$14.23	92,482
2015-09-28	$15.40	$15.50	$14.61	$14.73	$14.39	112,185
2015-09-25	$16.51	$16.55	$15.37	$15.46	$15.10	178,412
2015-09-24	$15.90	$16.51	$15.74	$16.37	$15.99	111,115
2015-09-23	$16.03	$16.43	$15.88	$16.00	$15.63	71,664
2015-09-22	$16.78	$16.91	$15.82	$15.94	$15.57	124,728
2015-09-21	$17.33	$17.35	$16.57	$16.89	$16.50	128,198
2015-09-18	$16.51	$17.25	$16.45	$17.18	$16.78	313,608
2015-09-17	$15.83	$16.81	$15.83	$16.72	$16.33	159,501
2015-09-16	$15.33	$15.91	$15.33	$15.85	$15.48	79,798
2015-09-15	$15.05	$15.35	$15.05	$15.24	$14.89	44,036
2015-09-14	$14.96	$15.39	$14.90	$15.05	$14.70	91,282
2015-09-11	$15.00	$15.21	$14.85	$14.95	$14.60	121,366
2015-09-10	$15.21	$15.33	$15.02	$15.06	$14.71	188,647
2015-09-09	$15.69	$15.69	$15.24	$15.26	$14.91	66,160
2015-09-08	$15.56	$15.71	$15.35	$15.54	$15.18	83,623

Invacare Corp (IVC) News Headlines

Recent Invacare Corp (IVC) News

Similar Companies to Invacare Corp (IVC) in the Medical Devices Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Medtronic Plc	MDT	Medical Devices	Healthcare	90,000
Abbott Laboratories	ABT	Medical Devices	Healthcare	69,000
Stryker Corp	SYK	Medical Devices	Healthcare	37,000
Boston Scientific Corp	BSX	Medical Devices	Healthcare	30,000
Zimmer Biomet Holdings Inc	ZBH	Medical Devices	Healthcare	26,000
Edwards Lifesciences Corp	EW	Medical Devices	Healthcare	23,900
Integra Lifesciences Holdings Corp	IART	Medical Devices	Healthcare	19,000
Smith & Nephew plc	SNN	Medical Devices	Healthcare	16,000
Integer Holdings Corp	ITGR	Medical Devices	Healthcare	16,000
Bruker Corp	BRKR	Medical Devices	Healthcare	11,000

Invacare Corp (IVC) Exchange: NYSE