Misonix Inc (MSON) Stock

Data as of April 26, 2024

$26.54 ($0.00) 0.00%

Misonix Inc - Daily Information

Click for more stock information on Misonix Inc.

Daily Information	Data
Date	April 26, 2024
Open	$26.54
Previous Close	$26.54
High	$26.54
Low	$26.54
Adjusted Open	$26.54
Previous Adjusted Close	$26.54
Adjusted High	$26.54
Adjusted Low	$26.54

About Misonix Inc (MSON)

Misonix, Inc. is a provider of minimally invasive therapeutic ultrasonic medical devices and regenerative tissue products. Its surgical team markets and sells BoneScalpel and SonaStar, which facilitate precise bone sculpting and removal of soft and hard tumors and tissue, primarily in the areas of neurosurgery, orthopedic, plastic and maxillo-facial surgery. The Company's wound team markets and sells TheraSkin, Therion, TheraGenesis and SonicOne to debride, treat and heal chronic and traumatic wounds in inpatient, outpatient and physician office sites of service. At Misonix, Better Matters! That is why throughout the Companyâs history, Misonix has maintained its commitment to medical technology innovation and the development of products that radically improve outcomes for patients.

Invest in Misonix Inc (MSON)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

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

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

Historical Stock Data for Misonix Inc (MSON)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-22	$26.54	$26.54	$26.54	$26.54	$26.54	2
2021-10-29	$26.54	$26.54	$26.54	$26.54	$26.54	0
2021-10-28	$25.38	$26.56	$25.08	$26.54	$26.54	158,811
2021-10-27	$25.50	$25.50	$25.13	$25.34	$25.34	22,436
2021-10-26	$25.60	$25.60	$25.29	$25.29	$25.29	13,621
2021-10-25	$25.91	$25.91	$25.35	$25.63	$25.63	20,713
2021-10-22	$24.68	$26.10	$24.31	$25.78	$25.78	257,769
2021-10-21	$25.97	$26.13	$25.60	$25.82	$25.82	105,082
2021-10-20	$25.72	$26.15	$25.37	$25.87	$25.87	54,781
2021-10-19	$25.06	$25.50	$25.06	$25.46	$25.46	88,587
2021-10-18	$24.78	$25.43	$24.67	$25.25	$25.25	74,699
2021-10-15	$25.23	$25.49	$24.81	$24.89	$24.89	63,831
2021-10-14	$25.32	$25.42	$24.98	$25.34	$25.34	77,590
2021-10-13	$25.17	$25.34	$25.07	$25.11	$25.11	32,817
2021-10-12	$25.11	$25.29	$24.85	$25.20	$25.20	22,647
2021-10-11	$25.41	$25.41	$25.00	$25.10	$25.10	15,546
2021-10-08	$25.52	$25.78	$25.25	$25.29	$25.29	28,397
2021-10-07	$25.33	$25.59	$25.17	$25.38	$25.38	27,575
2021-10-06	$25.05	$25.38	$24.87	$25.09	$25.09	20,656
2021-10-05	$25.37	$25.66	$25.10	$25.23	$25.23	34,036
2021-10-04	$25.32	$25.85	$25.11	$25.26	$25.26	66,512
2021-10-01	$25.46	$25.57	$24.88	$25.44	$25.44	20,655
2021-09-30	$25.58	$25.74	$25.30	$25.30	$25.30	17,781
2021-09-29	$25.73	$25.80	$25.47	$25.55	$25.55	55,326
2021-09-28	$26.30	$26.37	$25.57	$25.71	$25.71	86,451
2021-09-27	$25.82	$26.60	$25.77	$26.50	$26.50	33,459
2021-09-24	$25.88	$26.04	$25.81	$25.86	$25.86	36,418
2021-09-23	$25.32	$26.46	$25.32	$26.21	$26.21	40,017
2021-09-22	$24.90	$25.84	$24.73	$25.33	$25.33	53,324
2021-09-21	$24.84	$25.04	$24.73	$24.76	$24.76	42,813
2021-09-20	$24.71	$25.07	$24.44	$24.70	$24.70	85,654
2021-09-17	$25.25	$25.60	$24.74	$24.82	$24.82	143,048
2021-09-16	$25.34	$25.50	$25.09	$25.14	$25.14	40,253
2021-09-15	$25.27	$25.70	$24.81	$25.34	$25.34	86,782
2021-09-14	$25.37	$25.49	$25.06	$25.18	$25.18	77,963
2021-09-13	$25.57	$25.70	$25.08	$25.36	$25.36	158,486
2021-09-10	$25.99	$26.00	$25.51	$25.63	$25.63	46,373
2021-09-09	$25.58	$26.00	$25.46	$25.81	$25.81	91,100
2021-09-08	$25.72	$26.01	$25.58	$25.63	$25.63	29,017
2021-09-07	$25.86	$26.17	$25.72	$25.87	$25.87	48,263
2021-09-03	$26.06	$26.18	$25.75	$25.87	$25.87	68,610
2021-09-02	$26.00	$26.49	$25.94	$26.15	$26.15	56,989
2021-09-01	$25.35	$26.15	$25.35	$26.05	$26.05	102,577
2021-08-31	$25.43	$26.13	$25.35	$25.40	$25.40	42,125
2021-08-30	$25.80	$26.26	$25.46	$25.52	$25.52	66,497
2021-08-27	$26.50	$26.70	$25.40	$26.02	$26.02	45,362
2021-08-26	$26.42	$26.90	$26.34	$26.36	$26.36	49,552
2021-08-25	$26.06	$26.65	$25.87	$26.47	$26.47	52,325
2021-08-24	$26.06	$26.71	$25.85	$25.89	$25.89	37,798
2021-08-23	$26.82	$26.94	$26.22	$26.24	$26.24	46,206
2021-08-20	$26.12	$26.70	$26.10	$26.68	$26.68	198,385
2021-08-19	$25.69	$26.30	$25.69	$26.29	$26.29	137,815
2021-08-18	$25.00	$26.25	$24.87	$25.92	$25.92	76,192
2021-08-17	$25.03	$25.16	$24.74	$24.92	$24.92	37,168
2021-08-16	$25.80	$25.83	$24.90	$25.08	$25.08	29,231
2021-08-13	$26.01	$26.18	$25.82	$25.97	$25.97	21,200
2021-08-12	$26.33	$26.33	$26.01	$26.02	$26.02	38,121
2021-08-11	$26.15	$26.24	$25.96	$26.24	$26.24	35,331
2021-08-10	$26.15	$26.25	$25.71	$26.05	$26.05	53,758
2021-08-09	$26.22	$26.46	$25.89	$26.06	$26.06	57,872
2021-08-06	$26.46	$26.61	$25.62	$26.20	$26.20	136,215
2021-08-05	$25.80	$26.46	$25.80	$26.35	$26.35	63,374
2021-08-04	$25.89	$26.47	$25.60	$25.67	$25.67	107,338
2021-08-03	$25.89	$26.31	$25.65	$26.19	$26.19	124,443
2021-08-02	$26.48	$26.99	$25.88	$26.00	$26.00	155,862
2021-07-30	$26.10	$26.86	$25.51	$26.54	$26.54	660,352
2021-07-29	$24.22	$24.22	$23.70	$23.84	$23.84	31,326
2021-07-28	$23.50	$24.24	$22.85	$23.99	$23.99	44,784
2021-07-27	$23.65	$23.85	$22.90	$23.30	$23.30	40,521
2021-07-26	$22.99	$24.09	$22.98	$23.84	$23.84	61,881
2021-07-23	$23.00	$23.00	$22.65	$22.98	$22.98	18,627
2021-07-22	$23.05	$23.10	$22.33	$22.63	$22.63	29,829
2021-07-21	$22.81	$23.23	$22.81	$23.20	$23.20	26,839
2021-07-20	$21.50	$22.97	$21.20	$22.55	$22.55	124,806
2021-07-19	$21.97	$22.25	$20.80	$21.19	$21.19	51,606
2021-07-16	$22.29	$22.90	$21.95	$22.49	$22.49	43,299
2021-07-15	$21.79	$22.16	$21.37	$22.05	$22.05	30,484
2021-07-14	$21.73	$22.10	$21.71	$21.99	$21.99	32,501
2021-07-13	$22.01	$22.25	$21.65	$21.91	$21.91	16,329
2021-07-12	$21.49	$22.57	$21.49	$22.44	$22.44	23,934
2021-07-09	$22.00	$22.20	$21.86	$21.97	$21.97	29,285
2021-07-08	$20.76	$21.87	$20.76	$21.76	$21.76	30,669
2021-07-07	$21.09	$21.42	$20.69	$21.37	$21.37	18,584
2021-07-06	$21.94	$21.94	$21.10	$21.26	$21.26	18,921
2021-07-02	$22.29	$22.57	$21.84	$21.98	$21.98	37,262
2021-07-01	$22.36	$22.42	$22.02	$22.27	$22.27	38,416
2021-06-30	$22.51	$22.51	$22.07	$22.18	$22.18	29,370
2021-06-29	$22.91	$22.91	$22.33	$22.39	$22.39	20,122
2021-06-28	$22.21	$22.81	$21.80	$22.72	$22.72	33,688
2021-06-25	$22.87	$23.40	$22.25	$22.46	$22.46	200,906
2021-06-24	$23.22	$23.22	$22.80	$22.84	$22.84	39,857
2021-06-23	$23.08	$23.24	$22.95	$23.11	$23.11	40,809
2021-06-22	$22.39	$23.38	$22.25	$23.07	$23.07	60,151
2021-06-21	$22.43	$23.37	$21.87	$22.38	$22.38	77,414
2021-06-18	$23.16	$23.45	$22.29	$22.30	$22.30	80,232
2021-06-17	$23.82	$24.40	$23.18	$23.58	$23.58	93,162
2021-06-16	$23.26	$24.42	$22.83	$23.74	$23.74	138,136
2021-06-15	$22.85	$23.19	$22.56	$23.06	$23.06	83,214
2021-06-14	$22.82	$23.00	$22.27	$22.85	$22.85	29,941
2021-06-11	$22.57	$23.12	$22.46	$22.81	$22.81	67,758
2021-06-10	$22.02	$22.53	$21.78	$22.31	$22.31	20,688
2021-06-09	$22.50	$23.39	$22.36	$22.64	$22.64	46,234
2021-06-08	$22.89	$23.23	$22.22	$22.37	$22.37	45,192
2021-06-07	$22.67	$23.42	$22.67	$22.93	$22.93	51,422
2021-06-04	$22.42	$23.21	$22.30	$22.50	$22.50	70,263
2021-06-03	$20.12	$22.34	$20.12	$22.24	$22.24	131,293
2021-06-02	$20.15	$20.35	$20.01	$20.29	$20.29	93,485
2021-06-01	$19.42	$20.10	$19.42	$20.02	$20.02	86,085
2021-05-28	$20.14	$20.14	$19.15	$19.19	$19.19	41,513
2021-05-27	$19.83	$20.11	$19.83	$20.02	$20.02	21,329
2021-05-26	$19.89	$19.98	$19.35	$19.72	$19.72	21,812
2021-05-25	$20.12	$20.45	$19.65	$19.65	$19.65	39,916
2021-05-24	$19.61	$20.10	$19.52	$19.98	$19.98	38,969
2021-05-21	$19.42	$19.95	$19.07	$19.46	$19.46	47,619
2021-05-20	$19.37	$19.99	$19.03	$19.03	$19.03	25,089
2021-05-19	$18.72	$19.51	$18.72	$19.37	$19.37	21,634
2021-05-18	$19.58	$19.95	$19.33	$19.59	$19.59	29,934
2021-05-17	$19.06	$19.92	$18.66	$19.85	$19.85	49,331
2021-05-14	$18.81	$19.77	$18.72	$19.09	$19.09	35,284
2021-05-13	$18.31	$18.95	$18.31	$18.55	$18.55	30,967
2021-05-12	$18.78	$18.78	$18.30	$18.33	$18.33	33,481
2021-05-11	$19.46	$19.76	$18.75	$18.81	$18.81	16,446
2021-05-10	$20.00	$20.00	$19.29	$19.29	$19.29	39,274
2021-05-07	$18.01	$20.07	$18.01	$19.90	$19.90	56,575
2021-05-06	$18.39	$18.66	$18.10	$18.25	$18.25	32,325
2021-05-05	$18.38	$18.56	$18.15	$18.25	$18.25	43,212
2021-05-04	$19.17	$19.46	$18.18	$18.18	$18.18	41,259
2021-05-03	$18.85	$19.40	$18.62	$19.37	$19.37	28,276
2021-04-30	$18.78	$19.18	$18.48	$18.57	$18.57	46,508
2021-04-29	$19.19	$19.19	$18.58	$18.95	$18.95	27,359
2021-04-28	$18.63	$19.30	$18.63	$18.99	$18.99	30,648
2021-04-27	$19.20	$19.56	$19.07	$19.26	$19.26	39,065
2021-04-26	$19.38	$19.55	$18.87	$19.15	$19.15	33,170
2021-04-23	$18.55	$19.42	$18.55	$19.28	$19.28	35,546
2021-04-22	$19.44	$19.53	$18.77	$18.83	$18.83	42,765
2021-04-21	$18.81	$19.32	$18.73	$19.20	$19.20	19,702
2021-04-20	$19.10	$19.24	$18.62	$18.87	$18.87	33,334
2021-04-19	$19.72	$19.72	$19.09	$19.24	$19.24	35,632
2021-04-16	$19.33	$19.82	$19.33	$19.64	$19.64	25,184
2021-04-15	$19.55	$20.24	$19.55	$19.99	$19.99	33,365
2021-04-14	$19.97	$20.13	$19.74	$19.87	$19.87	20,317
2021-04-13	$19.54	$20.11	$19.13	$19.91	$19.91	21,542
2021-04-12	$19.64	$19.87	$19.27	$19.48	$19.48	23,367
2021-04-09	$19.40	$19.88	$19.34	$19.85	$19.85	22,900
2021-04-08	$18.80	$19.45	$18.80	$19.33	$19.33	30,839
2021-04-07	$19.57	$19.69	$19.00	$19.04	$19.04	34,618
2021-04-06	$20.21	$20.21	$19.59	$19.59	$19.59	28,901
2021-04-05	$19.91	$20.44	$19.24	$20.08	$20.08	28,946
2021-04-01	$20.18	$20.45	$19.35	$19.73	$19.73	44,593
2021-03-31	$19.90	$20.35	$18.97	$19.59	$19.59	152,117
2021-03-30	$19.08	$20.33	$18.36	$19.86	$19.86	119,211
2021-03-29	$19.28	$19.34	$18.50	$19.17	$19.17	41,501
2021-03-26	$19.49	$19.74	$18.81	$19.35	$19.35	31,157
2021-03-25	$19.45	$19.88	$18.35	$19.18	$19.18	64,916
2021-03-24	$19.87	$20.68	$19.64	$19.76	$19.76	98,789
2021-03-23	$19.41	$20.24	$18.94	$19.75	$19.75	53,839
2021-03-22	$20.02	$20.13	$19.19	$19.80	$19.80	36,370
2021-03-19	$19.11	$20.35	$18.77	$20.06	$20.06	133,644
2021-03-18	$19.54	$19.99	$19.08	$19.31	$19.31	27,850
2021-03-17	$19.34	$20.26	$18.00	$19.86	$19.86	52,583
2021-03-16	$19.01	$19.92	$18.79	$19.59	$19.59	54,795
2021-03-15	$19.38	$20.23	$18.76	$19.33	$19.33	62,699
2021-03-12	$19.17	$19.56	$18.53	$19.43	$19.43	48,734
2021-03-11	$18.66	$19.23	$17.70	$19.17	$19.17	41,381
2021-03-10	$18.46	$19.39	$18.37	$18.45	$18.45	63,929
2021-03-09	$19.03	$19.72	$18.05	$18.24	$18.24	72,901
2021-03-08	$18.72	$19.02	$18.02	$18.99	$18.99	90,045
2021-03-05	$18.87	$18.87	$18.25	$18.74	$18.74	42,428
2021-03-04	$18.38	$19.22	$18.01	$18.46	$18.46	136,570
2021-03-03	$17.40	$19.35	$17.40	$18.56	$18.56	100,501
2021-03-02	$18.15	$18.45	$17.80	$18.10	$18.10	45,313
2021-03-01	$17.47	$18.62	$17.01	$18.22	$18.22	53,275
2021-02-26	$17.05	$17.56	$16.53	$16.76	$16.76	37,801
2021-02-25	$17.64	$18.11	$17.04	$17.13	$17.13	27,718
2021-02-24	$17.52	$18.05	$17.14	$17.80	$17.80	57,001
2021-02-23	$17.95	$17.95	$17.00	$17.52	$17.52	67,663
2021-02-22	$16.97	$18.22	$16.97	$17.93	$17.93	67,917
2021-02-19	$17.11	$17.39	$16.60	$16.94	$16.94	54,691
2021-02-18	$18.01	$18.25	$16.95	$17.03	$17.03	63,106
2021-02-17	$18.61	$19.00	$17.90	$18.13	$18.13	34,869
2021-02-16	$17.56	$18.89	$17.26	$18.79	$18.79	70,086
2021-02-12	$18.42	$18.42	$17.27	$17.52	$17.52	34,124
2021-02-11	$18.29	$18.83	$17.72	$18.16	$18.16	35,560
2021-02-10	$18.08	$18.55	$17.28	$18.04	$18.04	33,241
2021-02-09	$19.52	$19.52	$17.81	$18.10	$18.10	53,192
2021-02-08	$19.34	$20.71	$19.18	$19.54	$19.54	203,092
2021-02-05	$15.49	$18.83	$15.37	$18.75	$18.75	323,993
2021-02-04	$14.13	$15.10	$14.13	$14.74	$14.74	34,417
2021-02-03	$14.01	$14.60	$14.01	$14.11	$14.11	50,719
2021-02-02	$13.62	$14.24	$13.56	$14.23	$14.23	47,097
2021-02-01	$13.74	$13.85	$13.24	$13.36	$13.36	36,372
2021-01-29	$13.87	$14.02	$13.44	$13.76	$13.76	45,731
2021-01-28	$13.41	$14.30	$13.41	$13.73	$13.73	54,718
2021-01-27	$13.91	$14.44	$13.62	$13.85	$13.85	133,161
2021-01-26	$14.09	$14.60	$13.75	$14.27	$14.27	92,269
2021-01-25	$13.77	$14.29	$13.36	$13.90	$13.90	64,539
2021-01-22	$13.43	$13.95	$13.43	$13.91	$13.91	43,794
2021-01-21	$13.64	$13.89	$13.08	$13.40	$13.40	42,990
2021-01-20	$12.66	$13.72	$12.43	$13.47	$13.47	59,796
2021-01-19	$12.16	$12.80	$12.16	$12.69	$12.69	72,694
2021-01-15	$12.05	$12.38	$12.03	$12.04	$12.04	82,969
2021-01-14	$12.70	$13.00	$12.45	$12.58	$12.58	55,210
2021-01-13	$12.97	$13.01	$12.61	$12.73	$12.73	34,033
2021-01-12	$13.12	$13.35	$12.49	$12.72	$12.72	49,888
2021-01-11	$13.70	$13.97	$12.91	$13.18	$13.18	48,924
2021-01-08	$13.41	$14.11	$13.41	$13.76	$13.76	23,514
2021-01-07	$13.82	$13.94	$13.32	$13.77	$13.77	24,536
2021-01-06	$13.03	$14.18	$13.03	$13.77	$13.77	50,676
2021-01-05	$12.68	$13.28	$12.60	$12.72	$12.72	35,412
2021-01-04	$12.60	$13.04	$12.13	$12.59	$12.59	38,637
2020-12-31	$11.86	$12.94	$11.62	$12.50	$12.50	97,167
2020-12-30	$12.26	$12.26	$11.54	$11.75	$11.75	99,868
2020-12-29	$12.38	$12.47	$11.14	$12.27	$12.27	104,846
2020-12-28	$13.21	$13.28	$12.09	$12.38	$12.38	42,754
2020-12-24	$14.41	$14.41	$12.78	$12.99	$12.99	21,372
2020-12-23	$13.07	$13.63	$12.96	$13.47	$13.47	16,368
2020-12-22	$13.61	$13.61	$12.60	$12.98	$12.98	48,623
2020-12-21	$13.62	$13.92	$13.19	$13.56	$13.56	29,476
2020-12-18	$13.77	$14.63	$13.48	$13.84	$13.84	139,644
2020-12-17	$12.80	$13.68	$12.80	$13.67	$13.67	26,910
2020-12-16	$12.19	$12.91	$11.89	$12.61	$12.61	61,992
2020-12-15	$12.37	$12.58	$11.82	$12.16	$12.16	87,288
2020-12-14	$12.73	$13.00	$12.20	$12.20	$12.20	22,908
2020-12-11	$12.88	$13.09	$12.21	$12.71	$12.71	27,524
2020-12-10	$12.95	$13.27	$12.75	$13.10	$13.10	10,928
2020-12-09	$13.74	$13.74	$12.73	$12.80	$12.80	38,661
2020-12-08	$13.67	$13.79	$13.39	$13.58	$13.58	39,354
2020-12-07	$14.05	$14.05	$13.44	$13.67	$13.67	35,723
2020-12-04	$13.77	$14.30	$13.65	$14.03	$14.03	41,021
2020-12-03	$13.98	$14.22	$13.49	$13.95	$13.95	65,805
2020-12-02	$13.38	$14.46	$13.33	$13.66	$13.66	44,824
2020-12-01	$14.15	$14.84	$13.50	$13.51	$13.51	74,065
2020-11-30	$14.00	$14.11	$13.50	$13.94	$13.94	71,531
2020-11-27	$14.10	$14.19	$13.50	$13.99	$13.99	11,801
2020-11-25	$14.62	$14.67	$14.04	$14.21	$14.21	30,444
2020-11-24	$14.95	$15.19	$14.49	$14.80	$14.80	94,796
2020-11-23	$12.88	$15.33	$12.88	$14.80	$14.80	148,391
2020-11-20	$12.39	$13.29	$12.35	$13.02	$13.02	110,723
2020-11-19	$12.17	$12.36	$11.69	$12.36	$12.36	38,458
2020-11-18	$12.30	$12.62	$12.06	$12.09	$12.09	54,655
2020-11-17	$11.98	$12.54	$11.51	$12.36	$12.36	55,312
2020-11-16	$12.37	$12.71	$11.90	$12.06	$12.06	70,458
2020-11-13	$12.30	$12.60	$12.19	$12.42	$12.42	21,383
2020-11-12	$12.09	$12.14	$11.81	$12.12	$12.12	33,543
2020-11-11	$12.41	$12.41	$11.94	$12.25	$12.25	39,261
2020-11-10	$13.12	$13.17	$12.14	$12.38	$12.38	49,511
2020-11-09	$12.25	$13.64	$12.17	$12.94	$12.94	126,266
2020-11-06	$12.14	$12.14	$11.75	$11.75	$11.75	37,291
2020-11-05	$11.24	$11.96	$11.16	$11.80	$11.80	20,845
2020-11-04	$11.36	$11.74	$11.23	$11.35	$11.35	16,673
2020-11-03	$11.64	$11.78	$11.38	$11.61	$11.61	20,918
2020-11-02	$11.61	$11.73	$11.04	$11.39	$11.39	31,630
2020-10-30	$11.56	$11.56	$11.14	$11.36	$11.36	22,541
2020-10-29	$11.27	$11.68	$11.22	$11.57	$11.57	19,691
2020-10-28	$11.77	$11.96	$11.31	$11.39	$11.39	21,307
2020-10-27	$12.26	$12.26	$11.90	$11.96	$11.96	10,595
2020-10-26	$12.35	$12.35	$11.82	$12.26	$12.26	27,530
2020-10-23	$12.20	$12.90	$12.20	$12.49	$12.49	47,872
2020-10-22	$12.11	$12.45	$11.92	$12.34	$12.34	24,556
2020-10-21	$12.44	$12.44	$12.03	$12.03	$12.03	10,543
2020-10-20	$12.14	$12.59	$11.97	$12.53	$12.53	29,027
2020-10-19	$12.43	$12.63	$11.93	$11.93	$11.93	22,687
2020-10-16	$12.51	$12.92	$12.27	$12.49	$12.49	26,289
2020-10-15	$12.05	$12.82	$12.05	$12.69	$12.69	23,223
2020-10-14	$12.41	$12.52	$12.10	$12.17	$12.17	36,645
2020-10-13	$12.57	$12.68	$12.47	$12.50	$12.50	22,584
2020-10-12	$12.48	$12.84	$12.48	$12.74	$12.74	32,658
2020-10-09	$12.58	$12.77	$12.32	$12.67	$12.67	31,974
2020-10-08	$12.85	$12.85	$11.57	$12.48	$12.48	31,159
2020-10-07	$11.85	$12.76	$11.64	$12.64	$12.64	69,695
2020-10-06	$11.96	$12.12	$11.71	$11.84	$11.84	84,106
2020-10-05	$11.59	$11.81	$11.33	$11.57	$11.57	21,309
2020-10-02	$11.54	$12.31	$11.25	$11.41	$11.41	35,245
2020-10-01	$11.88	$12.01	$11.59	$11.72	$11.72	99,837
2020-09-30	$12.03	$12.17	$11.60	$11.73	$11.73	49,278
2020-09-29	$11.78	$12.13	$11.39	$11.84	$11.84	68,229
2020-09-28	$11.84	$12.23	$11.75	$11.87	$11.87	38,670
2020-09-25	$11.23	$11.86	$11.14	$11.64	$11.64	44,956
2020-09-24	$11.35	$11.73	$11.06	$11.11	$11.11	95,899
2020-09-23	$11.87	$12.33	$11.36	$11.37	$11.37	115,873
2020-09-22	$12.56	$12.56	$11.80	$11.83	$11.83	113,400
2020-09-21	$12.84	$13.14	$12.17	$12.46	$12.46	115,835
2020-09-18	$12.56	$13.58	$11.81	$13.27	$13.27	457,816
2020-09-17	$12.62	$13.99	$12.30	$12.37	$12.37	116,366
2020-09-16	$12.28	$13.75	$12.21	$12.83	$12.83	94,558
2020-09-15	$11.78	$12.30	$11.58	$12.24	$12.24	64,667
2020-09-14	$11.52	$11.71	$11.21	$11.39	$11.39	96,338
2020-09-11	$11.89	$11.90	$11.30	$11.50	$11.50	80,785
2020-09-10	$11.76	$11.91	$11.65	$11.84	$11.84	60,009
2020-09-09	$12.11	$12.16	$11.47	$11.80	$11.80	58,501
2020-09-08	$12.46	$12.46	$11.51	$11.83	$11.83	49,788
2020-09-04	$13.00	$13.00	$11.17	$12.16	$12.16	133,328
2020-09-03	$12.93	$12.93	$12.41	$12.88	$12.88	35,932
2020-09-02	$12.69	$13.12	$11.86	$13.08	$13.08	53,136
2020-09-01	$13.04	$13.46	$12.70	$12.78	$12.78	32,295
2020-08-31	$13.79	$13.79	$13.12	$13.19	$13.19	43,252
2020-08-28	$13.72	$13.87	$13.28	$13.77	$13.77	21,122
2020-08-27	$13.41	$13.73	$13.18	$13.55	$13.55	23,088
2020-08-26	$12.88	$13.36	$12.60	$13.25	$13.25	50,988
2020-08-25	$12.83	$13.22	$12.61	$12.86	$12.86	43,528
2020-08-24	$13.56	$14.00	$13.00	$13.17	$13.17	45,867
2020-08-21	$14.11	$14.11	$13.29	$13.43	$13.43	27,486
2020-08-20	$14.47	$14.90	$14.20	$14.30	$14.30	47,399
2020-08-19	$14.11	$14.66	$13.95	$14.53	$14.53	27,661
2020-08-18	$14.03	$14.06	$13.75	$14.05	$14.05	28,214
2020-08-17	$14.21	$14.37	$13.98	$14.20	$14.20	21,887
2020-08-14	$14.01	$14.16	$13.93	$14.13	$14.13	15,400
2020-08-13	$14.14	$14.29	$14.00	$14.20	$14.20	24,350
2020-08-12	$14.33	$14.56	$14.05	$14.27	$14.27	28,692
2020-08-11	$13.64	$14.19	$13.57	$14.00	$14.00	65,200
2020-08-10	$14.70	$14.70	$13.22	$13.43	$13.43	53,891
2020-08-07	$13.92	$14.48	$13.92	$14.37	$14.37	58,646
2020-08-06	$13.66	$14.08	$13.63	$14.04	$14.04	63,718
2020-08-05	$13.32	$13.76	$13.09	$13.67	$13.67	34,584
2020-08-04	$12.87	$13.22	$12.82	$13.20	$13.20	44,961
2020-08-03	$12.55	$13.07	$12.25	$12.98	$12.98	50,743
2020-07-31	$12.55	$12.55	$12.00	$12.43	$12.43	59,305
2020-07-30	$12.05	$12.76	$12.03	$12.60	$12.60	46,662
2020-07-29	$12.18	$12.47	$12.08	$12.30	$12.30	67,420
2020-07-28	$12.19	$12.64	$11.95	$12.04	$12.04	75,398
2020-07-27	$13.13	$13.49	$12.22	$12.36	$12.36	108,932
2020-07-24	$13.42	$13.49	$13.00	$13.17	$13.17	39,314
2020-07-23	$13.82	$14.22	$13.50	$13.58	$13.58	39,884
2020-07-22	$13.81	$14.18	$13.80	$13.91	$13.91	57,294
2020-07-21	$13.80	$14.02	$13.57	$13.81	$13.81	77,390
2020-07-20	$13.85	$14.10	$13.38	$13.62	$13.62	82,488
2020-07-17	$14.06	$14.22	$13.69	$13.89	$13.89	73,800
2020-07-16	$14.29	$14.56	$13.90	$14.04	$14.04	82,700
2020-07-15	$13.70	$14.59	$13.70	$14.44	$14.44	97,200
2020-07-14	$14.18	$14.23	$13.08	$13.56	$13.56	94,200
2020-07-13	$14.35	$14.77	$13.76	$14.15	$14.15	169,700
2020-07-10	$11.60	$14.14	$11.60	$14.04	$14.04	275,300
2020-07-09	$11.75	$12.19	$10.57	$10.95	$10.95	139,800
2020-07-08	$12.48	$12.69	$11.55	$11.71	$11.71	142,600
2020-07-07	$13.13	$13.20	$12.46	$12.50	$12.50	65,900
2020-07-06	$13.71	$13.71	$13.12	$13.32	$13.32	22,200
2020-07-02	$13.38	$13.69	$12.83	$13.33	$13.33	41,000
2020-07-01	$13.60	$13.97	$12.72	$13.06	$13.06	84,800
2020-06-30	$12.75	$13.80	$12.52	$13.57	$13.57	82,600
2020-06-29	$12.39	$13.10	$12.30	$12.81	$12.81	91,400
2020-06-26	$12.53	$12.90	$11.82	$12.15	$12.15	760,272
2020-06-25	$13.21	$13.22	$12.48	$12.66	$12.66	134,849
2020-06-24	$13.33	$13.63	$12.89	$13.19	$13.19	137,353
2020-06-23	$13.57	$14.05	$13.27	$13.61	$13.61	110,181
2020-06-22	$13.28	$13.96	$13.07	$13.28	$13.28	51,127
2020-06-19	$14.09	$14.29	$13.44	$13.44	$13.44	84,083
2020-06-18	$13.61	$14.13	$13.61	$13.82	$13.82	55,933
2020-06-17	$14.66	$14.83	$13.78	$13.88	$13.88	82,094
2020-06-16	$14.38	$14.87	$14.07	$14.48	$14.48	93,345
2020-06-15	$12.96	$14.01	$12.96	$13.78	$13.78	99,673
2020-06-12	$13.44	$14.65	$12.70	$13.46	$13.46	104,330
2020-06-11	$14.21	$14.41	$12.76	$12.98	$12.98	105,961
2020-06-10	$15.51	$15.54	$14.54	$14.83	$14.83	141,953
2020-06-09	$15.51	$15.96	$14.89	$15.57	$15.57	75,211
2020-06-08	$15.49	$15.97	$15.02	$15.84	$15.84	73,516
2020-06-05	$13.99	$15.79	$13.99	$15.16	$15.16	111,416
2020-06-04	$13.92	$14.42	$13.61	$13.85	$13.85	111,985
2020-06-03	$13.51	$14.51	$13.50	$13.96	$13.96	79,005
2020-06-02	$13.29	$14.20	$13.18	$13.18	$13.18	104,637
2020-06-01	$13.99	$13.99	$13.24	$13.31	$13.31	67,324
2020-05-29	$13.63	$14.14	$13.47	$13.93	$13.93	80,548
2020-05-28	$14.38	$15.00	$13.33	$13.58	$13.58	116,329
2020-05-27	$13.85	$14.10	$13.27	$13.90	$13.90	89,689
2020-05-26	$13.78	$13.89	$13.26	$13.46	$13.46	87,310
2020-05-22	$12.38	$13.33	$11.88	$13.21	$13.21	96,621
2020-05-21	$12.49	$12.78	$11.91	$12.03	$12.03	90,752
2020-05-20	$11.88	$12.59	$11.75	$12.27	$12.27	64,489
2020-05-19	$11.85	$12.50	$11.30	$11.55	$11.55	71,763
2020-05-18	$11.39	$12.10	$10.92	$11.86	$11.86	487,534
2020-05-15	$9.53	$11.11	$9.53	$10.90	$10.90	74,363
2020-05-14	$9.82	$9.99	$9.06	$9.82	$9.82	88,537
2020-05-13	$10.58	$10.64	$9.28	$10.09	$10.09	142,959
2020-05-12	$12.11	$12.15	$10.26	$10.74	$10.74	261,062
2020-05-11	$11.46	$12.87	$11.24	$12.08	$12.08	48,952
2020-05-08	$11.41	$12.13	$11.00	$11.56	$11.56	31,232
2020-05-07	$11.58	$11.70	$10.98	$11.17	$11.17	25,071
2020-05-06	$11.42	$11.76	$10.85	$10.94	$10.94	32,565
2020-05-05	$11.68	$12.75	$10.83	$11.37	$11.37	37,747
2020-05-04	$12.16	$12.16	$11.15	$11.19	$11.19	27,197
2020-05-01	$12.36	$12.84	$11.26	$11.73	$11.73	42,035
2020-04-30	$12.50	$13.23	$12.01	$12.59	$12.59	53,320
2020-04-29	$12.71	$13.70	$12.33	$12.76	$12.76	82,677
2020-04-28	$12.19	$12.67	$11.24	$12.20	$12.20	56,641
2020-04-27	$11.17	$12.13	$11.01	$11.90	$11.90	58,071
2020-04-24	$10.66	$11.10	$10.66	$10.91	$10.91	94,498
2020-04-23	$11.50	$11.98	$11.50	$11.56	$11.56	99,436
2020-04-22	$11.58	$11.59	$10.76	$11.47	$11.47	30,174
2020-04-21	$11.31	$11.78	$10.86	$11.24	$11.24	64,367
2020-04-20	$11.17	$11.40	$11.05	$11.31	$11.31	36,076
2020-04-17	$11.42	$11.93	$10.66	$11.42	$11.42	55,162
2020-04-16	$10.85	$11.23	$10.50	$11.05	$11.05	42,011
2020-04-15	$11.10	$11.14	$10.45	$10.77	$10.77	44,803
2020-04-14	$10.92	$11.50	$10.51	$11.47	$11.47	51,370
2020-04-13	$10.97	$11.15	$10.38	$10.73	$10.73	51,371
2020-04-09	$10.18	$11.35	$9.84	$11.26	$11.26	146,713
2020-04-08	$10.03	$10.55	$9.85	$10.00	$10.00	75,148
2020-04-07	$10.34	$10.34	$9.43	$9.75	$9.75	59,555
2020-04-06	$9.68	$10.16	$9.41	$10.08	$10.08	62,401
2020-04-03	$9.01	$9.21	$8.67	$9.13	$9.13	66,019
2020-04-02	$9.13	$9.89	$8.88	$9.22	$9.22	79,444
2020-04-01	$9.13	$9.48	$8.22	$9.18	$9.18	51,661
2020-03-31	$9.52	$9.95	$9.02	$9.42	$9.42	61,437
2020-03-30	$9.59	$10.25	$9.34	$9.64	$9.64	50,808
2020-03-27	$9.82	$10.19	$9.38	$9.41	$9.41	31,753
2020-03-26	$10.16	$10.38	$9.73	$10.22	$10.22	111,735
2020-03-25	$9.21	$9.68	$8.64	$9.35	$9.35	121,869
2020-03-24	$7.45	$8.41	$7.45	$8.14	$8.14	95,902
2020-03-23	$8.03	$8.41	$6.71	$7.01	$7.01	211,380
2020-03-20	$8.96	$9.44	$8.02	$8.09	$8.09	259,537
2020-03-19	$8.50	$9.46	$8.48	$8.83	$8.83	230,736
2020-03-18	$8.84	$9.41	$8.38	$8.78	$8.78	95,196
2020-03-17	$9.70	$10.37	$8.77	$9.60	$9.60	110,168
2020-03-16	$9.54	$10.49	$8.33	$9.29	$9.29	141,998
2020-03-13	$10.07	$11.76	$9.96	$11.35	$11.35	242,267
2020-03-12	$9.73	$10.31	$9.00	$9.61	$9.61	139,633
2020-03-11	$12.15	$12.16	$10.29	$10.68	$10.68	104,105
2020-03-10	$12.72	$13.01	$11.79	$12.46	$12.46	137,394
2020-03-09	$12.73	$13.01	$12.00	$12.25	$12.25	59,981
2020-03-06	$13.18	$14.00	$12.65	$13.55	$13.55	90,858
2020-03-05	$14.38	$14.38	$13.35	$13.70	$13.70	58,330
2020-03-04	$14.08	$14.87	$13.51	$14.72	$14.72	139,507
2020-03-03	$14.16	$14.48	$13.76	$13.88	$13.88	111,660
2020-03-02	$13.91	$14.33	$13.52	$13.86	$13.86	78,071
2020-02-28	$13.90	$14.42	$13.34	$13.85	$13.85	129,800
2020-02-27	$14.26	$15.27	$14.10	$14.39	$14.39	103,690
2020-02-26	$14.75	$14.98	$14.14	$14.55	$14.55	131,739
2020-02-25	$16.27	$16.32	$14.63	$14.74	$14.74	99,299
2020-02-24	$16.26	$16.60	$15.80	$16.20	$16.20	71,904
2020-02-21	$17.16	$17.31	$16.45	$16.70	$16.70	68,498
2020-02-20	$17.67	$17.67	$17.04	$17.14	$17.14	69,280
2020-02-19	$17.29	$18.00	$16.51	$17.21	$17.21	127,286
2020-02-18	$17.09	$17.22	$16.51	$16.88	$16.88	54,849
2020-02-14	$17.45	$17.47	$17.05	$17.16	$17.16	62,171
2020-02-13	$17.43	$17.55	$17.13	$17.40	$17.40	44,894
2020-02-12	$17.81	$17.95	$17.30	$17.52	$17.52	57,626
2020-02-11	$17.47	$17.97	$17.25	$17.78	$17.78	103,839
2020-02-10	$17.35	$17.63	$17.00	$17.28	$17.28	85,730
2020-02-07	$17.14	$17.54	$16.85	$17.34	$17.34	65,519
2020-02-06	$17.25	$17.98	$16.80	$17.30	$17.30	117,535
2020-02-05	$17.38	$18.00	$16.88	$17.93	$17.93	85,618
2020-02-04	$16.95	$17.38	$16.87	$17.26	$17.26	92,806
2020-02-03	$17.00	$17.30	$16.30	$16.84	$16.84	110,486
2020-01-31	$17.52	$17.60	$16.65	$16.69	$16.69	179,744
2020-01-30	$18.01	$18.03	$17.43	$17.58	$17.58	135,357
2020-01-29	$18.45	$18.51	$18.00	$18.14	$18.14	81,804
2020-01-28	$18.47	$18.70	$18.23	$18.40	$18.40	88,166
2020-01-27	$19.07	$19.13	$18.23	$18.23	$18.23	130,828
2020-01-24	$19.33	$19.43	$18.81	$19.29	$19.29	156,279
2020-01-23	$19.35	$19.74	$18.99	$19.21	$19.21	479,037
2020-01-22	$19.98	$20.40	$19.60	$20.09	$20.09	39,058
2020-01-21	$19.51	$20.00	$19.30	$19.90	$19.90	49,529
2020-01-17	$19.91	$19.91	$19.07	$19.53	$19.53	72,553
2020-01-16	$19.17	$19.57	$18.78	$19.38	$19.38	78,050
2020-01-15	$18.78	$19.29	$18.51	$18.98	$18.98	55,939
2020-01-14	$18.52	$19.52	$18.45	$18.75	$18.75	65,967
2020-01-13	$17.51	$18.75	$16.66	$18.51	$18.51	66,251
2020-01-10	$17.79	$18.06	$17.50	$17.56	$17.56	44,383
2020-01-09	$18.28	$18.40	$17.56	$17.72	$17.72	42,120
2020-01-08	$18.81	$18.89	$18.03	$18.31	$18.31	48,023
2020-01-07	$18.71	$18.90	$18.44	$18.79	$18.79	35,877
2020-01-06	$18.76	$18.88	$18.26	$18.76	$18.76	63,271
2020-01-03	$18.26	$19.00	$18.03	$18.90	$18.90	77,072
2020-01-02	$18.62	$18.75	$17.87	$18.46	$18.46	54,623
2019-12-31	$18.14	$18.79	$17.87	$18.61	$18.61	69,860
2019-12-30	$18.08	$18.30	$17.65	$18.03	$18.03	35,708
2019-12-27	$18.41	$18.45	$17.90	$18.04	$18.04	44,925
2019-12-26	$18.32	$18.59	$17.96	$18.39	$18.39	49,555
2019-12-24	$18.80	$18.80	$18.08	$18.25	$18.25	51,322
2019-12-23	$18.15	$19.00	$17.72	$18.81	$18.81	52,588
2019-12-20	$18.98	$18.98	$17.66	$18.08	$18.08	204,234
2019-12-19	$18.63	$19.40	$18.29	$18.96	$18.96	90,154
2019-12-18	$18.10	$18.80	$18.10	$18.72	$18.72	77,708
2019-12-17	$17.00	$18.10	$16.89	$18.06	$18.06	101,751
2019-12-16	$17.02	$17.31	$16.82	$16.93	$16.93	71,560
2019-12-13	$17.00	$17.28	$16.56	$17.00	$17.00	80,137
2019-12-12	$17.19	$17.75	$17.07	$17.22	$17.22	59,788
2019-12-11	$17.74	$17.94	$17.07	$17.21	$17.21	66,102
2019-12-10	$18.11	$18.62	$17.59	$17.66	$17.66	75,398
2019-12-09	$18.23	$18.68	$17.71	$18.16	$18.16	67,084
2019-12-06	$18.28	$18.81	$18.09	$18.23	$18.23	54,968
2019-12-05	$19.13	$19.15	$17.82	$18.16	$18.16	106,849
2019-12-04	$20.01	$20.27	$18.08	$19.12	$19.12	108,839
2019-12-03	$19.84	$20.24	$19.70	$19.90	$19.90	73,840
2019-12-02	$20.61	$20.78	$19.66	$20.04	$20.04	95,446
2019-11-29	$20.50	$20.84	$19.99	$20.57	$20.57	25,600
2019-11-27	$20.17	$21.00	$19.86	$20.49	$20.49	82,585
2019-11-26	$20.82	$21.88	$20.28	$20.51	$20.51	94,485
2019-11-25	$21.50	$21.90	$20.60	$20.81	$20.81	79,632
2019-11-22	$20.85	$22.20	$20.75	$21.41	$21.41	267,850
2019-11-21	$21.66	$21.78	$20.33	$20.80	$20.80	102,418
2019-11-20	$19.13	$21.92	$19.13	$21.61	$21.61	138,397
2019-11-19	$18.75	$20.28	$18.48	$19.20	$19.20	128,165
2019-11-18	$16.87	$19.17	$16.87	$19.03	$19.03	143,055
2019-11-15	$17.40	$17.40	$16.58	$16.91	$16.91	100,141
2019-11-14	$17.92	$18.41	$17.30	$17.30	$17.30	88,772
2019-11-13	$17.99	$18.45	$17.85	$17.92	$17.92	57,075
2019-11-12	$18.84	$18.97	$18.12	$18.24	$18.24	32,707
2019-11-11	$19.63	$20.06	$18.65	$18.89	$18.89	57,643
2019-11-08	$18.14	$20.51	$16.94	$19.62	$19.62	103,672
2019-11-07	$16.83	$17.12	$16.53	$16.75	$16.75	22,665
2019-11-06	$17.10	$17.18	$16.68	$16.71	$16.71	26,555
2019-11-05	$17.55	$17.61	$16.79	$17.09	$17.09	21,846
2019-11-04	$17.80	$18.02	$17.41	$17.49	$17.49	24,695
2019-11-01	$17.48	$18.45	$17.48	$17.70	$17.70	18,909
2019-10-31	$18.00	$18.19	$17.26	$17.35	$17.35	44,170
2019-10-30	$17.96	$17.96	$17.32	$17.68	$17.68	19,888
2019-10-29	$18.05	$18.31	$17.76	$17.96	$17.96	36,866
2019-10-28	$17.98	$18.60	$17.65	$18.05	$18.05	28,786
2019-10-25	$17.85	$18.35	$17.65	$17.91	$17.91	29,918
2019-10-24	$17.76	$18.86	$17.23	$17.89	$17.89	33,990
2019-10-23	$17.83	$18.17	$17.82	$17.99	$17.99	12,942
2019-10-22	$18.18	$18.20	$17.70	$17.88	$17.88	25,284
2019-10-21	$18.34	$18.84	$17.87	$18.12	$18.12	32,503
2019-10-18	$17.97	$18.64	$17.66	$18.19	$18.19	29,853
2019-10-17	$16.97	$18.27	$16.97	$18.14	$18.14	32,187
2019-10-16	$17.18	$17.47	$16.70	$17.22	$17.22	45,714
2019-10-15	$16.73	$17.49	$16.70	$17.24	$17.24	41,851
2019-10-14	$17.00	$17.00	$16.48	$16.77	$16.77	10,562
2019-10-11	$16.55	$17.43	$16.18	$17.04	$17.04	47,264
2019-10-10	$16.66	$17.63	$15.21	$16.34	$16.34	81,230
2019-10-09	$16.73	$17.17	$16.52	$16.67	$16.67	19,229
2019-10-08	$17.65	$18.91	$16.34	$16.65	$16.65	56,860
2019-10-07	$18.72	$18.72	$17.64	$17.73	$17.73	17,580
2019-10-04	$18.88	$19.65	$18.30	$18.44	$18.44	18,149
2019-10-03	$18.68	$19.64	$18.31	$18.80	$18.80	25,567
2019-10-02	$19.64	$19.64	$18.54	$18.66	$18.66	29,542
2019-10-01	$19.49	$20.04	$19.40	$19.91	$19.91	40,063
2019-09-30	$19.92	$20.33	$19.10	$20.10	$20.10	38,600
2019-09-27	$19.09	$19.81	$18.54	$19.62	$19.62	74,871
2019-09-26	$19.46	$19.46	$18.60	$19.05	$19.05	40,372
2019-09-25	$19.09	$19.89	$18.46	$19.48	$19.48	49,399
2019-09-24	$19.81	$20.02	$18.85	$19.10	$19.10	22,669
2019-09-23	$18.89	$19.90	$18.74	$19.73	$19.73	29,689
2019-09-20	$18.36	$19.18	$18.04	$19.08	$19.08	69,627
2019-09-19	$18.01	$18.81	$18.00	$18.37	$18.37	114,248
2019-09-18	$18.22	$18.27	$17.65	$17.94	$17.94	43,682
2019-09-17	$18.52	$18.80	$17.83	$18.23	$18.23	57,672
2019-09-16	$19.17	$19.40	$18.28	$18.51	$18.51	43,005
2019-09-13	$18.86	$19.47	$18.76	$19.21	$19.21	20,335
2019-09-12	$18.50	$19.45	$18.47	$19.14	$19.14	38,865
2019-09-11	$17.51	$18.62	$16.93	$18.26	$18.26	49,560
2019-09-10	$17.55	$17.86	$16.75	$17.51	$17.51	89,532
2019-09-09	$18.82	$19.31	$17.41	$17.62	$17.62	62,493
2019-09-06	$19.75	$20.01	$18.65	$18.81	$18.81	56,586
2019-09-05	$19.77	$19.80	$18.76	$19.73	$19.73	53,293
2019-09-04	$20.05	$20.59	$19.60	$19.73	$19.73	33,145
2019-09-03	$19.80	$20.67	$19.80	$20.17	$20.17	55,227
2019-08-30	$20.20	$20.20	$19.14	$19.58	$19.58	15,955
2019-08-29	$20.14	$20.57	$19.45	$20.10	$20.10	44,960
2019-08-28	$20.04	$20.58	$19.42	$20.21	$20.21	29,010
2019-08-27	$20.71	$20.74	$19.98	$20.15	$20.15	35,877
2019-08-26	$20.21	$20.80	$19.88	$20.54	$20.54	33,035
2019-08-23	$20.83	$21.29	$19.82	$20.01	$20.01	33,164
2019-08-22	$21.31	$21.31	$20.69	$20.88	$20.88	28,763
2019-08-21	$20.40	$21.45	$20.09	$21.23	$21.23	73,078
2019-08-20	$20.81	$20.93	$19.78	$20.35	$20.35	32,589
2019-08-19	$20.80	$21.48	$20.42	$20.77	$20.77	54,948
2019-08-16	$20.71	$21.13	$19.62	$20.82	$20.82	51,210
2019-08-15	$21.59	$21.59	$20.20	$20.51	$20.51	97,990
2019-08-14	$21.64	$22.44	$20.47	$21.23	$21.23	99,053
2019-08-13	$21.69	$22.32	$21.60	$21.89	$21.89	52,615
2019-08-12	$21.96	$22.50	$21.46	$21.80	$21.80	41,675
2019-08-09	$22.77	$22.93	$21.85	$22.14	$22.14	34,039
2019-08-08	$22.39	$23.31	$22.02	$22.79	$22.79	37,901
2019-08-07	$22.07	$22.60	$21.75	$22.21	$22.21	22,164
2019-08-06	$22.78	$23.44	$22.00	$22.14	$22.14	46,886
2019-08-05	$24.36	$24.36	$22.56	$22.65	$22.65	59,131
2019-08-02	$24.95	$25.20	$24.34	$24.68	$24.68	24,378
2019-08-01	$23.81	$25.20	$23.61	$25.01	$25.01	46,784
2019-07-31	$24.25	$24.97	$23.71	$23.73	$23.73	30,868
2019-07-30	$23.64	$24.59	$23.60	$24.21	$24.21	38,617
2019-07-29	$24.02	$24.24	$23.51	$23.78	$23.78	33,403
2019-07-26	$23.59	$24.57	$23.53	$23.74	$23.74	33,463
2019-07-25	$24.23	$24.85	$22.86	$23.53	$23.53	52,378
2019-07-24	$23.43	$24.72	$23.02	$24.26	$24.26	74,568
2019-07-23	$22.76	$23.78	$22.62	$23.43	$23.43	48,350
2019-07-22	$22.02	$22.85	$21.65	$22.67	$22.67	87,374
2019-07-19	$22.53	$22.90	$21.72	$21.72	$21.72	52,062
2019-07-18	$22.45	$22.82	$21.76	$22.60	$22.60	26,587
2019-07-17	$22.95	$23.74	$22.51	$22.57	$22.57	40,768
2019-07-16	$23.07	$24.18	$22.80	$22.89	$22.89	69,301
2019-07-15	$23.57	$24.60	$22.77	$23.27	$23.27	49,022
2019-07-12	$25.77	$25.80	$23.23	$23.81	$23.81	125,049
2019-07-11	$26.23	$26.23	$25.21	$25.85	$25.85	41,394
2019-07-10	$26.55	$26.55	$25.88	$26.14	$26.14	83,816
2019-07-09	$26.35	$26.54	$25.56	$26.41	$26.41	52,469
2019-07-08	$25.85	$26.36	$25.43	$26.21	$26.21	61,100
2019-07-05	$25.62	$26.16	$25.23	$25.93	$25.93	46,624
2019-07-03	$25.57	$25.70	$25.09	$25.64	$25.64	37,973
2019-07-02	$27.00	$27.00	$24.99	$25.41	$25.41	69,758
2019-07-01	$25.42	$27.54	$24.87	$26.96	$26.96	86,162
2019-06-28	$24.18	$25.50	$24.18	$25.42	$25.42	887,391
2019-06-27	$23.84	$24.49	$23.62	$24.10	$24.10	41,366
2019-06-26	$24.75	$24.75	$23.64	$23.89	$23.89	37,733
2019-06-25	$24.99	$24.99	$24.55	$24.88	$24.88	38,335
2019-06-24	$25.00	$25.38	$24.36	$24.75	$24.75	79,362
2019-06-21	$24.26	$25.50	$23.49	$25.34	$25.34	140,511
2019-06-20	$23.98	$24.42	$23.54	$24.26	$24.26	50,021
2019-06-19	$23.14	$23.85	$22.80	$23.78	$23.78	35,698
2019-06-18	$24.29	$24.51	$22.69	$23.22	$23.22	44,667
2019-06-17	$25.01	$25.24	$24.14	$24.38	$24.38	35,272
2019-06-14	$25.60	$25.60	$24.61	$25.13	$25.13	22,426
2019-06-13	$24.50	$25.60	$23.97	$25.58	$25.58	52,325
2019-06-12	$24.34	$24.89	$23.70	$24.60	$24.60	60,020
2019-06-11	$24.66	$24.66	$23.54	$23.96	$23.96	26,552
2019-06-10	$25.10	$26.41	$24.24	$24.51	$24.51	67,693
2019-06-07	$24.58	$25.50	$24.35	$25.50	$25.50	34,994
2019-06-06	$25.37	$25.50	$23.38	$24.41	$24.41	79,920
2019-06-05	$24.75	$25.75	$24.52	$25.32	$25.32	217,770
2019-06-04	$23.00	$25.00	$22.65	$24.99	$24.99	146,678
2019-06-03	$22.53	$23.43	$22.42	$22.86	$22.86	121,155
2019-05-31	$21.72	$22.38	$21.21	$22.38	$22.38	33,399
2019-05-30	$21.68	$22.00	$21.31	$21.95	$21.95	20,419
2019-05-29	$21.45	$21.70	$21.22	$21.62	$21.62	20,971
2019-05-28	$21.71	$21.71	$20.77	$21.59	$21.59	43,142
2019-05-24	$21.17	$21.74	$20.76	$21.62	$21.62	29,797
2019-05-23	$21.05	$21.19	$20.15	$20.67	$20.67	18,150
2019-05-22	$21.15	$21.36	$20.64	$21.05	$21.05	57,612
2019-05-21	$19.98	$21.37	$19.58	$21.05	$21.05	43,280
2019-05-20	$19.17	$20.20	$19.17	$20.00	$20.00	25,803
2019-05-17	$19.80	$19.80	$19.29	$19.42	$19.42	12,012
2019-05-16	$19.50	$20.16	$19.50	$20.00	$20.00	19,227
2019-05-15	$18.99	$19.45	$18.63	$19.41	$19.41	35,374
2019-05-14	$18.72	$19.19	$18.71	$18.99	$18.99	66,676
2019-05-13	$18.50	$18.99	$18.13	$18.71	$18.71	74,111
2019-05-10	$18.18	$19.50	$18.13	$18.70	$18.70	37,087
2019-05-09	$17.57	$19.27	$17.41	$18.17	$18.17	138,248
2019-05-08	$17.14	$18.00	$17.14	$17.57	$17.57	63,070
2019-05-07	$17.06	$17.53	$17.06	$17.15	$17.15	40,795
2019-05-06	$17.40	$17.55	$16.94	$17.08	$17.08	30,033
2019-05-03	$17.05	$17.55	$16.45	$17.30	$17.30	130,010
2019-05-02	$16.95	$17.14	$16.41	$16.65	$16.65	35,925
2019-05-01	$17.45	$17.74	$16.86	$16.96	$16.96	19,245
2019-04-30	$17.10	$17.48	$16.84	$17.34	$17.34	11,945
2019-04-29	$17.44	$17.50	$17.04	$17.06	$17.06	18,795
2019-04-26	$17.29	$17.58	$16.70	$17.20	$17.20	31,439
2019-04-25	$16.49	$17.53	$15.68	$17.27	$17.27	27,802
2019-04-24	$17.08	$17.27	$16.40	$16.45	$16.45	55,689
2019-04-23	$16.71	$17.19	$16.71	$17.09	$17.09	25,980
2019-04-22	$17.35	$17.69	$16.64	$16.91	$16.91	68,657
2019-04-18	$17.11	$17.51	$17.02	$17.29	$17.29	16,055
2019-04-17	$17.66	$17.66	$16.53	$16.97	$16.97	28,737
2019-04-16	$18.44	$18.67	$17.56	$17.69	$17.69	19,282
2019-04-15	$18.99	$19.00	$18.45	$18.67	$18.67	15,215
2019-04-12	$19.29	$19.46	$18.98	$18.99	$18.99	14,147
2019-04-11	$19.21	$19.25	$18.98	$19.15	$19.15	9,411
2019-04-10	$19.40	$19.96	$19.05	$19.22	$19.22	12,498
2019-04-09	$19.38	$19.85	$19.24	$19.45	$19.45	20,647
2019-04-08	$19.69	$19.69	$19.28	$19.41	$19.41	17,985
2019-04-05	$20.00	$20.00	$19.54	$19.54	$19.54	8,690
2019-04-04	$19.77	$19.92	$19.59	$19.59	$19.59	19,114
2019-04-03	$19.93	$19.93	$19.40	$19.91	$19.91	13,395
2019-04-02	$19.47	$19.75	$19.16	$19.75	$19.75	19,845
2019-04-01	$19.45	$19.64	$19.20	$19.44	$19.44	23,315
2019-03-29	$19.70	$19.74	$19.08	$19.23	$19.23	12,558
2019-03-28	$20.04	$20.29	$19.52	$19.69	$19.69	20,396
2019-03-27	$19.94	$20.31	$19.82	$20.21	$20.21	7,062
2019-03-26	$20.57	$20.57	$19.91	$20.10	$20.10	7,820
2019-03-25	$19.63	$20.23	$19.63	$20.21	$20.21	16,623
2019-03-22	$20.14	$20.72	$19.61	$19.72	$19.72	4,680
2019-03-21	$20.27	$20.60	$20.27	$20.48	$20.48	9,609
2019-03-20	$19.99	$20.72	$19.91	$20.65	$20.65	12,408
2019-03-19	$20.24	$20.30	$19.86	$20.29	$20.29	13,013
2019-03-18	$19.80	$20.40	$19.68	$20.00	$20.00	23,743
2019-03-15	$19.01	$20.06	$18.72	$20.00	$20.00	42,788
2019-03-14	$19.20	$19.20	$18.79	$19.14	$19.14	10,136
2019-03-13	$18.97	$19.25	$18.70	$19.25	$19.25	14,406
2019-03-12	$19.30	$19.42	$18.95	$18.95	$18.95	17,629
2019-03-11	$19.40	$19.40	$18.92	$19.35	$19.35	17,754
2019-03-08	$19.30	$19.94	$18.66	$19.49	$19.49	36,921
2019-03-07	$19.20	$19.99	$18.78	$19.32	$19.32	40,913
2019-03-06	$19.25	$19.73	$18.64	$19.23	$19.23	36,063
2019-03-05	$19.24	$19.38	$18.86	$19.38	$19.38	7,432
2019-03-04	$19.60	$19.60	$19.01	$19.23	$19.23	30,017
2019-03-01	$19.99	$20.40	$19.45	$19.84	$19.84	91,908
2019-02-28	$20.00	$20.10	$19.30	$19.70	$19.70	19,949
2019-02-27	$21.21	$21.45	$20.00	$20.11	$20.11	62,728
2019-02-26	$20.81	$21.42	$20.09	$21.20	$21.20	60,478
2019-02-25	$19.40	$20.94	$19.40	$20.80	$20.80	70,619
2019-02-22	$19.44	$20.71	$18.56	$20.38	$20.38	112,439
2019-02-21	$18.73	$19.40	$18.56	$19.40	$19.40	44,753
2019-02-20	$19.22	$19.22	$18.56	$18.72	$18.72	8,950
2019-02-19	$18.56	$19.46	$18.56	$19.45	$19.45	25,344
2019-02-15	$18.13	$18.90	$17.98	$18.53	$18.53	21,085
2019-02-14	$18.25	$19.47	$17.86	$18.20	$18.20	21,166
2019-02-13	$17.56	$18.90	$17.56	$18.35	$18.35	24,323
2019-02-12	$18.41	$18.41	$17.28	$17.48	$17.48	36,137
2019-02-11	$19.81	$19.91	$18.66	$18.97	$18.97	23,936
2019-02-08	$20.02	$20.50	$19.83	$19.94	$19.94	24,370
2019-02-07	$20.00	$20.48	$19.63	$20.36	$20.36	48,195
2019-02-06	$19.82	$19.82	$19.45	$19.47	$19.47	29,095
2019-02-05	$19.94	$19.95	$19.53	$19.67	$19.67	38,832
2019-02-04	$19.79	$19.95	$19.51	$19.90	$19.90	23,495
2019-02-01	$19.47	$19.79	$19.25	$19.75	$19.75	13,079
2019-01-31	$19.41	$19.71	$19.20	$19.45	$19.45	40,464
2019-01-30	$19.74	$19.95	$19.30	$19.65	$19.65	41,351
2019-01-29	$18.92	$19.65	$18.81	$19.60	$19.60	29,997
2019-01-28	$18.74	$19.00	$18.32	$18.91	$18.91	23,579
2019-01-25	$18.50	$18.85	$18.50	$18.82	$18.82	27,114
2019-01-24	$18.59	$18.59	$17.75	$18.47	$18.47	26,012
2019-01-23	$18.21	$18.50	$18.15	$18.50	$18.50	25,129
2019-01-22	$17.88	$18.20	$17.75	$18.01	$18.01	17,267
2019-01-18	$17.96	$18.02	$17.52	$17.76	$17.76	22,937
2019-01-17	$17.70	$18.10	$17.57	$17.72	$17.72	30,779
2019-01-16	$17.30	$17.74	$16.97	$17.72	$17.72	10,950
2019-01-15	$17.45	$17.59	$16.86	$17.28	$17.28	11,653
2019-01-14	$17.24	$18.05	$17.10	$17.41	$17.41	26,258
2019-01-11	$16.67	$17.25	$15.82	$17.25	$17.25	10,354
2019-01-10	$16.19	$17.10	$15.05	$16.53	$16.53	9,987
2019-01-09	$16.70	$17.21	$16.03	$16.67	$16.67	8,300
2019-01-08	$17.14	$18.43	$16.64	$17.13	$17.13	21,743
2019-01-07	$16.20	$17.00	$15.77	$16.85	$16.85	14,639
2019-01-04	$16.49	$16.50	$15.91	$16.38	$16.38	4,712
2019-01-03	$16.02	$16.49	$16.01	$16.49	$16.49	8,827
2019-01-02	$16.02	$16.84	$15.84	$16.50	$16.50	4,517
2018-12-31	$16.29	$16.79	$15.65	$16.01	$16.01	5,980
2018-12-28	$15.08	$16.30	$14.88	$16.25	$16.25	22,582
2018-12-27	$15.53	$17.00	$14.13	$14.87	$14.87	21,539
2018-12-26	$15.50	$15.81	$15.50	$15.50	$15.50	2,133
2018-12-24	$16.15	$16.23	$15.50	$15.54	$15.54	5,631
2018-12-21	$16.00	$16.26	$15.51	$15.85	$15.85	12,987
2018-12-20	$15.82	$16.13	$15.65	$15.87	$15.87	16,227
2018-12-19	$15.53	$16.70	$15.53	$15.82	$15.82	10,606
2018-12-18	$15.97	$16.00	$15.56	$15.76	$15.76	17,191
2018-12-17	$16.23	$17.08	$15.59	$15.94	$15.94	14,513
2018-12-14	$16.23	$16.80	$16.05	$16.27	$16.27	20,248
2018-12-13	$16.30	$16.97	$15.98	$16.50	$16.50	11,117
2018-12-12	$16.24	$16.97	$16.24	$16.31	$16.31	20,004
2018-12-11	$16.51	$16.51	$16.02	$16.38	$16.38	10,407
2018-12-10	$16.34	$16.50	$16.06	$16.50	$16.50	2,438
2018-12-07	$16.55	$16.55	$16.22	$16.50	$16.50	10,918
2018-12-06	$16.15	$16.64	$15.81	$16.50	$16.50	29,337
2018-12-04	$16.50	$16.99	$16.10	$16.13	$16.13	19,116
2018-12-03	$16.20	$16.54	$16.20	$16.54	$16.54	15,857
2018-11-30	$16.06	$17.00	$15.93	$16.05	$16.05	11,380
2018-11-29	$16.25	$16.50	$16.17	$16.21	$16.21	14,407
2018-11-28	$16.89	$17.00	$16.10	$16.59	$16.59	63,676
2018-11-27	$16.23	$16.82	$16.01	$16.64	$16.64	15,897
2018-11-26	$16.28	$16.94	$15.81	$16.54	$16.54	32,574
2018-11-23	$15.81	$16.32	$15.19	$16.25	$16.25	3,473
2018-11-21	$16.39	$16.50	$15.17	$16.19	$16.19	21,770
2018-11-20	$15.96	$16.84	$15.76	$16.50	$16.50	3,056
2018-11-19	$16.81	$16.99	$15.59	$16.20	$16.20	21,049
2018-11-16	$15.18	$16.86	$15.11	$16.54	$16.54	22,527
2018-11-15	$15.43	$15.47	$14.43	$15.07	$15.07	36,017
2018-11-14	$16.01	$16.01	$13.87	$14.52	$14.52	7,802
2018-11-13	$15.97	$16.31	$15.30	$15.32	$15.32	21,710
2018-11-12	$16.71	$16.71	$15.58	$15.79	$15.79	9,882
2018-11-09	$16.00	$17.60	$16.00	$16.44	$16.44	41,562
2018-11-08	$16.34	$16.42	$16.20	$16.20	$16.20	4,844
2018-11-07	$16.37	$17.25	$16.05	$16.37	$16.37	13,727
2018-11-06	$15.22	$17.10	$15.22	$16.35	$16.35	48,937
2018-11-05	$15.68	$16.55	$15.68	$15.86	$15.86	8,280
2018-11-02	$16.86	$16.89	$13.19	$16.44	$16.44	12,572
2018-11-01	$16.92	$16.92	$16.26	$16.79	$16.79	3,479
2018-10-31	$16.88	$16.99	$16.49	$16.60	$16.60	14,460
2018-10-30	$16.24	$17.19	$15.30	$16.76	$16.76	26,663
2018-10-29	$17.75	$17.75	$15.50	$16.35	$16.35	24,406
2018-10-26	$16.19	$17.74	$15.29	$17.57	$17.57	20,390
2018-10-25	$17.01	$17.01	$16.35	$16.35	$16.35	5,070
2018-10-24	$16.99	$17.74	$16.04	$16.31	$16.31	6,429
2018-10-23	$16.53	$17.47	$16.11	$16.79	$16.79	13,553
2018-10-22	$17.58	$17.68	$16.54	$16.98	$16.98	16,764
2018-10-19	$17.63	$17.89	$17.29	$17.66	$17.66	2,376
2018-10-18	$17.87	$17.89	$17.44	$17.60	$17.60	2,613
2018-10-17	$17.75	$18.04	$17.51	$17.88	$17.88	28,804
2018-10-16	$18.02	$18.02	$17.50	$17.83	$17.83	43,260
2018-10-15	$18.23	$18.80	$17.25	$17.43	$17.43	27,716
2018-10-12	$17.63	$19.78	$16.91	$18.43	$18.43	12,044
2018-10-11	$17.87	$18.34	$17.17	$17.42	$17.42	18,359
2018-10-10	$18.76	$19.90	$17.40	$17.99	$17.99	16,771
2018-10-09	$19.53	$19.53	$18.48	$18.76	$18.76	13,145
2018-10-08	$19.44	$19.79	$18.75	$19.75	$19.75	13,795
2018-10-05	$18.41	$19.58	$17.75	$19.58	$19.58	17,440
2018-10-04	$17.96	$18.33	$16.80	$18.19	$18.19	36,268
2018-10-03	$17.94	$18.67	$17.70	$17.97	$17.97	7,723
2018-10-02	$18.97	$18.97	$17.90	$18.16	$18.16	32,459
2018-10-01	$18.69	$19.58	$18.20	$18.98	$18.98	55,203
2018-09-28	$18.05	$18.75	$17.65	$18.50	$18.50	30,400
2018-09-27	$17.95	$18.40	$17.95	$18.10	$18.10	3,486
2018-09-26	$17.45	$18.45	$17.45	$18.00	$18.00	5,270
2018-09-25	$17.45	$17.60	$17.05	$17.50	$17.50	13,272
2018-09-24	$17.35	$17.60	$17.20	$17.45	$17.45	14,900
2018-09-21	$17.00	$17.80	$16.40	$17.65	$17.65	30,340
2018-09-20	$16.94	$17.15	$16.73	$16.95	$16.95	7,391
2018-09-19	$17.55	$17.55	$16.35	$16.85	$16.85	17,040
2018-09-18	$17.53	$18.05	$17.53	$17.65	$17.65	7,388
2018-09-17	$18.35	$18.40	$17.65	$17.65	$17.65	9,832
2018-09-14	$18.00	$18.45	$17.14	$18.35	$18.35	22,947
2018-09-13	$18.25	$18.30	$17.90	$17.95	$17.95	36,549
2018-09-12	$18.10	$18.20	$17.45	$18.15	$18.15	37,180
2018-09-11	$16.75	$19.15	$16.75	$18.15	$18.15	140,497
2018-09-10	$16.85	$16.90	$15.40	$15.85	$15.85	38,373
2018-09-07	$15.70	$18.00	$15.03	$16.75	$16.75	27,571
2018-09-06	$17.40	$17.63	$13.35	$15.75	$15.75	112,721
2018-09-05	$18.75	$19.20	$17.65	$18.15	$18.15	38,978
2018-09-04	$19.70	$20.00	$18.26	$19.30	$19.30	20,698
2018-08-31	$20.10	$20.10	$17.75	$19.70	$19.70	26,440
2018-08-30	$20.50	$20.50	$19.71	$20.00	$20.00	11,139
2018-08-29	$20.60	$20.60	$19.16	$20.50	$20.50	43,121
2018-08-28	$19.55	$21.43	$19.50	$20.45	$20.45	71,743
2018-08-27	$18.60	$20.00	$18.60	$19.50	$19.50	85,118
2018-08-24	$17.50	$18.68	$17.50	$18.60	$18.60	73,910
2018-08-23	$17.50	$17.63	$17.40	$17.50	$17.50	8,072
2018-08-22	$17.30	$17.70	$17.28	$17.50	$17.50	8,884
2018-08-21	$17.55	$17.69	$17.17	$17.20	$17.20	4,416
2018-08-20	$17.20	$17.50	$17.15	$17.15	$17.15	2,122
2018-08-17	$17.46	$17.50	$17.25	$17.25	$17.25	4,815
2018-08-16	$17.45	$17.50	$17.30	$17.50	$17.50	2,707
2018-08-15	$17.74	$17.74	$17.35	$17.45	$17.45	10,363
2018-08-14	$17.40	$17.75	$17.21	$17.75	$17.75	21,335
2018-08-13	$17.50	$17.60	$17.00	$17.28	$17.28	34,691
2018-08-10	$17.30	$17.70	$17.20	$17.35	$17.35	13,345
2018-08-09	$17.35	$17.75	$17.20	$17.20	$17.20	15,993
2018-08-08	$17.65	$17.65	$17.00	$17.40	$17.40	19,140
2018-08-07	$17.81	$18.25	$17.10	$17.60	$17.60	30,279
2018-08-06	$17.00	$18.00	$17.00	$18.00	$18.00	13,864
2018-08-03	$17.05	$17.65	$17.00	$17.30	$17.30	26,873
2018-08-02	$17.00	$17.20	$16.81	$17.00	$17.00	76,049
2018-08-01	$16.50	$17.30	$16.35	$17.05	$17.05	35,581
2018-07-31	$17.00	$17.75	$16.38	$16.38	$16.38	35,324
2018-07-30	$16.85	$17.09	$16.20	$16.85	$16.85	35,084
2018-07-27	$17.05	$17.05	$16.65	$16.95	$16.95	8,757
2018-07-26	$17.70	$17.95	$16.63	$17.00	$17.00	45,283
2018-07-25	$16.15	$17.95	$15.55	$17.50	$17.50	90,862
2018-07-24	$15.45	$16.63	$15.30	$15.90	$15.90	101,874
2018-07-23	$13.40	$15.40	$13.40	$15.20	$15.20	48,247
2018-07-20	$13.25	$13.65	$13.25	$13.50	$13.50	2,649
2018-07-19	$13.60	$13.60	$13.15	$13.20	$13.20	9,192
2018-07-18	$13.40	$13.80	$13.36	$13.50	$13.50	13,103
2018-07-17	$13.05	$13.50	$13.04	$13.35	$13.35	9,314
2018-07-16	$13.20	$13.20	$12.91	$12.95	$12.95	14,430
2018-07-13	$12.95	$13.29	$12.95	$13.00	$13.00	3,328
2018-07-12	$13.30	$13.50	$13.00	$13.00	$13.00	1,634
2018-07-11	$13.40	$13.40	$13.25	$13.25	$13.25	2,147
2018-07-10	$13.10	$13.30	$13.07	$13.15	$13.15	18,660
2018-07-09	$13.10	$13.60	$13.10	$13.30	$13.30	18,391
2018-07-06	$13.25	$13.25	$13.05	$13.05	$13.05	2,729
2018-07-05	$13.25	$13.25	$13.00	$13.25	$13.25	8,916
2018-07-03	$13.00	$13.51	$13.00	$13.21	$13.21	7,186
2018-07-02	$12.20	$13.10	$12.20	$12.80	$12.80	5,770
2018-06-29	$12.85	$12.85	$12.35	$12.40	$12.40	4,462
2018-06-28	$12.90	$12.90	$12.30	$12.65	$12.65	8,235
2018-06-27	$12.75	$12.80	$12.63	$12.75	$12.75	5,093
2018-06-26	$13.10	$13.10	$12.50	$12.80	$12.80	7,709
2018-06-25	$13.35	$13.45	$12.90	$12.90	$12.90	2,482
2018-06-22	$13.01	$13.50	$12.93	$13.45	$13.45	24,043
2018-06-21	$12.95	$13.30	$12.95	$13.20	$13.20	6,324
2018-06-20	$13.05	$13.05	$12.60	$12.60	$12.60	9,966
2018-06-19	$13.35	$13.35	$12.75	$12.95	$12.95	8,253
2018-06-18	$13.00	$13.05	$12.85	$13.05	$13.05	17,931
2018-06-15	$13.00	$13.35	$12.90	$13.10	$13.10	21,429
2018-06-14	$12.60	$13.05	$12.60	$13.05	$13.05	23,835
2018-06-13	$12.90	$12.95	$12.75	$12.95	$12.95	12,989
2018-06-12	$12.70	$12.84	$12.61	$12.75	$12.75	5,422
2018-06-11	$13.30	$13.30	$12.70	$12.90	$12.90	6,746
2018-06-08	$13.00	$13.25	$12.35	$13.10	$13.10	15,023
2018-06-07	$12.60	$12.85	$12.20	$12.50	$12.50	41,148
2018-06-06	$13.10	$13.25	$12.50	$12.50	$12.50	12,680
2018-06-05	$12.10	$13.25	$12.00	$12.95	$12.95	74,720
2018-06-04	$12.20	$12.20	$11.67	$12.00	$12.00	12,845
2018-06-01	$12.20	$12.25	$11.70	$12.20	$12.20	12,571
2018-05-31	$12.15	$12.30	$12.15	$12.20	$12.20	1,925
2018-05-30	$12.40	$12.45	$12.30	$12.30	$12.30	6,118
2018-05-29	$12.75	$12.75	$12.25	$12.25	$12.25	9,327
2018-05-25	$12.65	$13.25	$12.65	$12.75	$12.75	11,563
2018-05-24	$12.60	$12.65	$12.55	$12.65	$12.65	17,623
2018-05-23	$12.65	$12.65	$12.45	$12.60	$12.60	3,597
2018-05-22	$12.30	$12.60	$12.30	$12.60	$12.60	5,070
2018-05-21	$12.20	$12.50	$12.20	$12.40	$12.40	7,379
2018-05-18	$12.50	$12.50	$12.21	$12.35	$12.35	5,970
2018-05-17	$12.00	$12.45	$11.90	$12.15	$12.15	33,911
2018-05-16	$11.75	$12.20	$11.60	$12.00	$12.00	12,682
2018-05-15	$11.65	$11.85	$11.51	$11.51	$11.51	2,942
2018-05-14	$11.75	$11.90	$11.25	$11.70	$11.70	11,323
2018-05-11	$12.10	$12.85	$11.90	$11.90	$11.90	15,522
2018-05-10	$11.35	$12.10	$11.30	$12.10	$12.10	22,660
2018-05-09	$11.50	$11.50	$10.85	$11.25	$11.25	27,864
2018-05-08	$10.50	$11.70	$10.45	$11.70	$11.70	39,609
2018-05-07	$10.30	$10.30	$10.10	$10.10	$10.10	7,991
2018-05-04	$9.85	$10.40	$9.85	$10.40	$10.40	14,224
2018-05-03	$9.95	$10.00	$9.65	$9.80	$9.80	16,197
2018-05-02	$11.00	$11.00	$9.85	$9.93	$9.93	35,347
2018-05-01	$10.90	$11.00	$10.85	$11.00	$11.00	18,429
2018-04-30	$11.00	$11.00	$10.95	$11.00	$11.00	22,372
2018-04-27	$11.05	$11.10	$10.90	$11.05	$11.05	4,646
2018-04-26	$11.20	$11.20	$10.95	$10.95	$10.95	14,988
2018-04-25	$10.95	$11.10	$10.90	$11.00	$11.00	3,570
2018-04-24	$10.95	$10.95	$10.95	$10.95	$10.95	253
2018-04-23	$11.00	$11.20	$10.90	$10.95	$10.95	25,211
2018-04-20	$10.80	$10.95	$10.71	$10.95	$10.95	5,359
2018-04-19	$11.00	$11.00	$10.65	$11.00	$11.00	1,769
2018-04-18	$11.05	$11.10	$10.80	$10.90	$10.90	4,882
2018-04-17	$11.40	$11.40	$11.15	$11.15	$11.15	5,996
2018-04-16	$11.50	$11.50	$11.25	$11.45	$11.45	11,598
2018-04-13	$10.50	$11.50	$10.50	$11.50	$11.50	30,602
2018-04-12	$10.20	$10.70	$10.20	$10.65	$10.65	3,422
2018-04-11	$10.10	$10.25	$9.95	$9.95	$9.95	13,011
2018-04-10	$10.25	$10.25	$9.88	$9.95	$9.95	510
2018-04-09	$10.00	$10.10	$9.95	$9.95	$9.95	16,980
2018-04-06	$9.55	$10.15	$9.55	$9.90	$9.90	35,105
2018-04-05	$10.00	$10.00	$9.75	$9.75	$9.75	1,758
2018-04-04	$10.25	$10.25	$9.90	$10.25	$10.25	723
2018-04-03	$10.00	$10.00	$9.84	$9.90	$9.90	1,082
2018-04-02	$9.70	$10.40	$9.65	$10.20	$10.20	12,409
2018-03-29	$10.05	$10.15	$10.05	$10.15	$10.15	795
2018-03-28	$10.05	$10.05	$10.00	$10.05	$10.05	1,842
2018-03-27	$9.65	$10.05	$9.65	$9.70	$9.70	496
2018-03-26	$9.75	$9.95	$9.55	$9.95	$9.95	8,375
2018-03-23	$10.10	$10.15	$10.00	$10.00	$10.00	4,670
2018-03-22	$10.25	$10.25	$10.10	$10.15	$10.15	2,833
2018-03-21	$10.24	$10.30	$10.20	$10.20	$10.20	1,317
2018-03-20	$10.25	$10.35	$10.25	$10.25	$10.25	4,824
2018-03-19	$10.05	$10.40	$10.04	$10.40	$10.40	9,701
2018-03-16	$9.90	$10.35	$9.90	$10.35	$10.35	15,784
2018-03-15	$9.95	$10.05	$9.95	$10.05	$10.05	4,617
2018-03-14	$10.10	$10.10	$9.91	$10.00	$10.00	968
2018-03-13	$10.15	$10.15	$10.00	$10.00	$10.00	3,013
2018-03-12	$10.00	$10.20	$9.95	$10.05	$10.05	10,774
2018-03-09	$9.94	$10.00	$9.93	$10.00	$10.00	5,094
2018-03-08	$10.15	$10.15	$9.95	$9.95	$9.95	5,786
2018-03-07	$10.15	$10.15	$10.00	$10.00	$10.00	13,359
2018-03-06	$10.00	$10.50	$10.00	$10.20	$10.20	36,995
2018-03-05	$9.80	$10.00	$9.75	$9.85	$9.85	8,927
2018-03-02	$9.85	$9.90	$9.70	$9.80	$9.80	4,729
2018-03-01	$10.15	$10.20	$9.85	$9.85	$9.85	11,812
2018-02-28	$10.20	$10.22	$10.10	$10.15	$10.15	18,450
2018-02-27	$10.10	$10.20	$10.10	$10.15	$10.15	2,527
2018-02-26	$10.20	$10.20	$10.00	$10.15	$10.15	11,180
2018-02-23	$10.18	$10.25	$10.05	$10.25	$10.25	5,526
2018-02-22	$10.10	$10.25	$9.90	$10.02	$10.02	2,259
2018-02-21	$10.15	$10.15	$10.00	$10.00	$10.00	2,550
2018-02-20	$9.65	$10.10	$9.60	$9.75	$9.75	17,634
2018-02-16	$9.80	$10.10	$9.75	$10.00	$10.00	8,491
2018-02-15	$10.10	$10.10	$9.73	$9.95	$9.95	5,744
2018-02-14	$10.20	$10.45	$10.05	$10.19	$10.19	12,000
2018-02-13	$10.20	$10.20	$10.05	$10.20	$10.20	5,062
2018-02-12	$10.40	$10.70	$10.10	$10.25	$10.25	19,075
2018-02-09	$10.10	$10.45	$10.00	$10.40	$10.40	15,899
2018-02-08	$9.85	$10.35	$9.70	$10.10	$10.10	44,184
2018-02-07	$9.00	$10.15	$9.00	$9.80	$9.80	32,526
2018-02-06	$9.10	$9.10	$8.61	$8.95	$8.95	16,142
2018-02-05	$9.40	$9.40	$9.00	$9.20	$9.20	6,931
2018-02-02	$9.10	$9.25	$8.95	$9.20	$9.20	2,734
2018-02-01	$8.90	$9.00	$8.90	$9.00	$9.00	4,947
2018-01-31	$9.00	$9.00	$8.90	$8.90	$8.90	4,417
2018-01-30	$8.95	$9.00	$8.85	$8.85	$8.85	2,811
2018-01-29	$9.00	$9.05	$8.95	$8.95	$8.95	554
2018-01-26	$8.95	$9.05	$8.95	$9.05	$9.05	3,978
2018-01-25	$9.00	$9.20	$8.85	$9.00	$9.00	2,560
2018-01-24	$8.70	$8.85	$8.70	$8.85	$8.85	8,421
2018-01-23	$9.10	$9.15	$8.25	$8.50	$8.50	29,188
2018-01-22	$9.13	$9.31	$9.03	$9.18	$9.18	2,233
2018-01-19	$9.25	$9.30	$9.05	$9.15	$9.15	8,110
2018-01-18	$9.58	$9.58	$9.30	$9.30	$9.30	7,724
2018-01-17	$9.20	$9.51	$9.20	$9.35	$9.35	10,309
2018-01-16	$9.45	$9.45	$9.20	$9.20	$9.20	2,291
2018-01-12	$9.70	$9.70	$9.56	$9.57	$9.57	3,223
2018-01-11	$9.75	$9.75	$9.64	$9.75	$9.75	2,882
2018-01-10	$9.75	$9.75	$9.50	$9.70	$9.70	1,770
2018-01-09	$9.80	$9.80	$9.68	$9.70	$9.70	6,176
2018-01-08	$9.60	$9.70	$9.50	$9.70	$9.70	4,820
2018-01-05	$9.40	$9.60	$9.40	$9.45	$9.45	8,316
2018-01-04	$9.40	$9.45	$9.40	$9.43	$9.43	939
2018-01-03	$9.50	$9.75	$9.40	$9.45	$9.45	15,891
2018-01-02	$9.40	$9.60	$9.40	$9.45	$9.45	3,443
2017-12-29	$9.60	$9.75	$9.45	$9.45	$9.45	15,817
2017-12-28	$9.95	$9.95	$9.60	$9.60	$9.60	4,682
2017-12-27	$9.60	$9.71	$9.55	$9.68	$9.68	31,699
2017-12-26	$9.45	$9.85	$9.45	$9.73	$9.73	15,783
2017-12-22	$9.25	$9.70	$9.25	$9.55	$9.55	13,326
2017-12-21	$9.20	$9.60	$9.06	$9.30	$9.30	11,679
2017-12-20	$9.35	$9.60	$9.25	$9.25	$9.25	8,959
2017-12-19	$9.55	$9.67	$9.30	$9.30	$9.30	3,419
2017-12-18	$9.55	$10.00	$9.48	$9.65	$9.65	16,150
2017-12-15	$9.70	$9.90	$9.50	$9.65	$9.65	10,456
2017-12-14	$9.55	$9.80	$9.55	$9.65	$9.65	10,378
2017-12-13	$9.50	$9.80	$9.50	$9.65	$9.65	3,682
2017-12-12	$9.60	$9.95	$9.60	$9.60	$9.60	3,297
2017-12-11	$9.85	$10.50	$9.30	$9.75	$9.75	6,527
2017-12-08	$9.65	$10.05	$9.65	$10.00	$10.00	4,923
2017-12-07	$9.90	$10.10	$9.70	$9.75	$9.75	2,746
2017-12-06	$10.18	$10.60	$10.00	$10.00	$10.00	4,910
2017-12-05	$10.25	$10.70	$9.90	$10.20	$10.20	12,852
2017-12-04	$10.60	$10.85	$10.25	$10.25	$10.25	9,442
2017-12-01	$10.60	$10.85	$10.60	$10.80	$10.80	2,238
2017-11-30	$10.45	$10.90	$10.45	$10.70	$10.70	5,959
2017-11-29	$10.50	$10.75	$10.50	$10.50	$10.50	6,627
2017-11-28	$10.85	$10.85	$10.55	$10.55	$10.55	4,152
2017-11-27	$10.80	$11.00	$10.70	$10.95	$10.95	10,435
2017-11-24	$10.60	$10.75	$10.60	$10.75	$10.75	6,292
2017-11-22	$10.50	$10.60	$10.50	$10.58	$10.58	3,252
2017-11-21	$10.53	$10.60	$10.53	$10.55	$10.55	12,112
2017-11-20	$10.55	$10.55	$10.50	$10.55	$10.55	6,936
2017-11-17	$10.55	$10.55	$10.50	$10.55	$10.55	7,457
2017-11-16	$10.40	$10.53	$10.40	$10.53	$10.53	3,967
2017-11-15	$10.50	$10.50	$10.30	$10.30	$10.30	982
2017-11-14	$10.40	$10.55	$10.40	$10.40	$10.40	6,756
2017-11-13	$10.60	$10.60	$10.45	$10.45	$10.45	8,347
2017-11-10	$10.60	$11.00	$10.60	$10.75	$10.75	27,024
2017-11-09	$10.50	$10.80	$10.30	$10.55	$10.55	8,035
2017-11-08	$10.30	$10.55	$10.30	$10.50	$10.50	6,520
2017-11-07	$10.60	$10.75	$10.10	$10.43	$10.43	8,259
2017-11-06	$10.45	$10.60	$10.41	$10.48	$10.48	10,063
2017-11-03	$10.45	$10.45	$10.30	$10.35	$10.35	2,041
2017-11-02	$10.29	$10.47	$10.20	$10.23	$10.23	29,480
2017-11-01	$10.18	$10.30	$10.10	$10.25	$10.25	5,799
2017-10-31	$10.20	$10.20	$10.20	$10.20	$10.20	341
2017-10-30	$10.20	$10.20	$10.00	$10.05	$10.05	6,299
2017-10-27	$10.15	$10.23	$10.11	$10.21	$10.21	5,310
2017-10-26	$10.20	$10.30	$10.05	$10.15	$10.15	1,848
2017-10-25	$10.16	$10.25	$10.05	$10.15	$10.15	3,669
2017-10-24	$10.14	$10.14	$9.90	$9.94	$9.94	9,900
2017-10-23	$10.25	$10.50	$9.95	$10.20	$10.20	13,997
2017-10-20	$9.70	$10.15	$9.70	$10.10	$10.10	18,588
2017-10-19	$9.70	$9.70	$9.60	$9.60	$9.60	428
2017-10-18	$9.60	$9.60	$9.45	$9.45	$9.45	1,420
2017-10-17	$9.60	$9.60	$9.45	$9.45	$9.45	5,000
2017-10-16	$9.70	$9.74	$9.60	$9.60	$9.60	3,016
2017-10-13	$9.65	$9.70	$9.55	$9.70	$9.70	1,289
2017-10-12	$9.65	$10.00	$9.65	$9.70	$9.70	1,700
2017-10-11	$9.65	$9.90	$9.50	$9.90	$9.90	21,100
2017-10-10	$10.00	$10.00	$9.36	$9.81	$9.81	7,482
2017-10-09	$10.10	$10.10	$9.95	$10.00	$10.00	1,758
2017-10-06	$10.25	$10.25	$10.03	$10.10	$10.10	3,286
2017-10-05	$10.15	$10.60	$10.06	$10.45	$10.45	10,083
2017-10-04	$9.95	$10.30	$9.95	$10.25	$10.25	18,701
2017-10-03	$9.85	$9.95	$9.85	$9.90	$9.90	4,326
2017-10-02	$9.98	$10.10	$9.90	$9.90	$9.90	2,290
2017-09-29	$9.85	$10.30	$9.85	$10.15	$10.15	7,788
2017-09-28	$10.10	$10.10	$9.86	$10.10	$10.10	1,217
2017-09-27	$10.05	$10.15	$9.90	$10.15	$10.15	2,832
2017-09-26	$10.20	$10.20	$10.10	$10.10	$10.10	1,000
2017-09-25	$10.10	$10.20	$10.10	$10.20	$10.20	2,300
2017-09-22	$10.00	$10.30	$9.75	$10.20	$10.20	4,979
2017-09-21	$9.75	$10.15	$9.75	$9.85	$9.85	2,050
2017-09-20	$10.20	$10.20	$9.45	$9.45	$9.45	7,072
2017-09-19	$10.49	$10.50	$10.00	$10.30	$10.30	61,216
2017-09-18	$10.10	$10.50	$10.07	$10.45	$10.45	10,912
2017-09-15	$10.00	$10.25	$10.00	$10.25	$10.25	36,639
2017-09-14	$10.15	$10.15	$10.08	$10.15	$10.15	2,693
2017-09-13	$10.15	$10.15	$10.10	$10.10	$10.10	4,769
2017-09-12	$10.10	$10.10	$10.00	$10.00	$10.00	22,054
2017-09-11	$9.90	$10.15	$9.90	$10.10	$10.10	11,206
2017-09-08	$9.70	$10.15	$9.70	$10.15	$10.15	3,208
2017-09-07	$10.00	$10.00	$9.60	$9.80	$9.80	12,039
2017-09-06	$9.75	$10.10	$9.75	$10.00	$10.00	2,909
2017-09-05	$9.75	$10.80	$9.75	$9.85	$9.85	7,734
2017-09-01	$9.85	$10.20	$9.80	$9.95	$9.95	8,272
2017-08-31	$9.95	$10.00	$9.80	$9.80	$9.80	3,779
2017-08-30	$10.05	$10.05	$9.75	$9.80	$9.80	1,537
2017-08-29	$10.30	$10.30	$9.75	$10.05	$10.05	12,597
2017-08-28	$10.10	$10.45	$10.10	$10.30	$10.30	8,151
2017-08-25	$10.25	$10.50	$9.93	$10.00	$10.00	3,748
2017-08-24	$10.00	$10.00	$9.85	$9.85	$9.85	2,878
2017-08-23	$10.15	$10.50	$9.30	$9.80	$9.80	11,326
2017-08-22	$10.50	$10.90	$9.65	$9.95	$9.95	7,590
2017-08-21	$9.95	$10.60	$9.80	$9.90	$9.90	8,582
2017-08-18	$9.80	$9.80	$9.56	$9.80	$9.80	1,887
2017-08-17	$10.05	$10.50	$9.60	$9.60	$9.60	5,107
2017-08-16	$9.70	$9.95	$9.43	$9.80	$9.80	4,635
2017-08-15	$9.65	$9.65	$9.25	$9.25	$9.25	4,470
2017-08-14	$8.40	$9.50	$8.40	$9.50	$9.50	6,167
2017-08-11	$8.35	$8.70	$8.35	$8.45	$8.45	11,367
2017-08-10	$8.29	$8.29	$8.29	$8.29	$8.29	100
2017-08-09	$8.25	$8.25	$8.20	$8.21	$8.21	1,404
2017-08-08	$8.30	$8.30	$8.30	$8.30	$8.30	162
2017-08-07	$8.45	$8.45	$8.35	$8.40	$8.40	1,661
2017-08-04	$8.20	$8.25	$8.16	$8.20	$8.20	2,888
2017-08-03	$8.45	$8.45	$8.45	$8.45	$8.45	287
2017-08-02	$8.13	$8.43	$8.00	$8.43	$8.43	2,351
2017-08-01	$8.56	$8.63	$8.55	$8.63	$8.63	2,103
2017-07-31	$8.30	$8.60	$8.25	$8.60	$8.60	4,462
2017-07-28	$8.15	$8.35	$8.10	$8.25	$8.25	9,498
2017-07-27	$8.40	$8.40	$8.40	$8.40	$8.40	5,079
2017-07-26	$8.40	$8.40	$8.30	$8.30	$8.30	882
2017-07-25	$8.30	$8.40	$8.30	$8.30	$8.30	3,398
2017-07-24	$8.45	$8.50	$8.15	$8.50	$8.50	3,961
2017-07-21	$8.70	$8.70	$8.40	$8.50	$8.50	11,448
2017-07-20	$8.25	$8.35	$8.25	$8.35	$8.35	1,767
2017-07-19	$8.25	$8.25	$8.10	$8.20	$8.20	2,621
2017-07-18	$7.95	$8.45	$7.90	$8.15	$8.15	12,562
2017-07-17	$7.90	$7.90	$7.85	$7.85	$7.85	2,338
2017-07-14	$7.90	$7.95	$7.90	$7.95	$7.95	1,547
2017-07-13	$8.00	$8.00	$7.90	$7.95	$7.95	1,847
2017-07-12	$7.50	$8.10	$7.50	$7.90	$7.90	23,615
2017-07-11	$8.50	$8.50	$7.05	$7.50	$7.50	32,265
2017-07-10	$9.65	$9.65	$8.45	$8.45	$8.45	12,394
2017-07-07	$9.45	$9.45	$9.45	$9.45	$9.45	45
2017-07-06	$9.55	$9.55	$9.00	$9.45	$9.45	4,215
2017-07-05	$9.60	$9.60	$9.40	$9.40	$9.40	1,954
2017-07-03	$9.60	$9.65	$9.60	$9.60	$9.60	695
2017-06-30	$9.65	$9.65	$9.55	$9.55	$9.55	3,568
2017-06-29	$9.45	$9.65	$9.45	$9.65	$9.65	1,535
2017-06-28	$9.70	$9.80	$9.50	$9.50	$9.50	6,446
2017-06-27	$10.00	$10.05	$9.55	$9.60	$9.60	1,942
2017-06-26	$9.60	$10.20	$9.60	$9.61	$9.61	1,033
2017-06-23	$9.65	$9.65	$9.65	$9.65	$9.65	1,475
2017-06-22	$9.87	$9.87	$9.67	$9.67	$9.67	1,002
2017-06-21	$9.80	$9.90	$9.65	$9.65	$9.65	3,741
2017-06-20	$9.85	$10.35	$9.85	$10.07	$10.07	1,044
2017-06-19	$10.45	$10.45	$9.85	$9.85	$9.85	2,478
2017-06-16	$10.45	$10.45	$9.90	$9.90	$9.90	2,531
2017-06-15	$9.50	$9.65	$9.50	$9.65	$9.65	1,419
2017-06-14	$9.60	$9.70	$9.60	$9.68	$9.68	803
2017-06-13	$9.70	$10.00	$9.60	$9.60	$9.60	2,142
2017-06-12	$10.00	$10.00	$9.70	$9.82	$9.82	1,257
2017-06-09	$9.85	$9.85	$9.57	$9.65	$9.65	1,718
2017-06-08	$10.05	$10.05	$9.75	$9.80	$9.80	1,230
2017-06-07	$9.90	$10.00	$9.90	$10.00	$10.00	1,212
2017-06-06	$10.10	$10.20	$9.60	$9.90	$9.90	6,147
2017-06-05	$10.76	$10.85	$10.10	$10.10	$10.10	9,558
2017-06-02	$10.60	$10.60	$10.22	$10.35	$10.35	2,874
2017-06-01	$10.70	$10.70	$10.35	$10.60	$10.60	2,766
2017-05-31	$10.65	$10.85	$10.60	$10.80	$10.80	2,442
2017-05-30	$10.75	$10.80	$10.70	$10.75	$10.75	1,087
2017-05-26	$10.40	$10.60	$10.35	$10.60	$10.60	5,214
2017-05-25	$10.03	$10.35	$10.03	$10.35	$10.35	2,028
2017-05-24	$10.65	$10.65	$10.10	$10.30	$10.30	6,443
2017-05-23	$10.60	$11.00	$10.60	$10.65	$10.65	5,728
2017-05-22	$10.20	$10.80	$10.15	$10.80	$10.80	4,667
2017-05-19	$10.00	$10.15	$9.95	$10.15	$10.15	5,764
2017-05-18	$10.00	$10.10	$9.65	$9.65	$9.65	3,590
2017-05-17	$9.40	$10.10	$9.35	$10.10	$10.10	8,321
2017-05-16	$9.90	$9.90	$9.45	$9.45	$9.45	11,400
2017-05-15	$10.60	$10.60	$10.00	$10.20	$10.20	11,936
2017-05-12	$10.60	$10.60	$10.60	$10.60	$10.60	443
2017-05-11	$10.65	$10.65	$10.65	$10.65	$10.65	959
2017-05-10	$10.50	$10.60	$10.49	$10.60	$10.60	500
2017-05-09	$10.60	$10.65	$10.45	$10.65	$10.65	4,772
2017-05-08	$10.65	$10.65	$10.60	$10.60	$10.60	2,300
2017-05-05	$10.70	$10.78	$10.60	$10.60	$10.60	3,489
2017-05-04	$10.95	$10.95	$10.85	$10.85	$10.85	1,002
2017-05-03	$10.95	$11.10	$10.95	$11.05	$11.05	931
2017-05-02	$11.00	$11.00	$10.78	$10.80	$10.80	6,238
2017-05-01	$11.20	$11.20	$11.10	$11.10	$11.10	1,243
2017-04-28	$11.25	$11.80	$11.10	$11.10	$11.10	16,422
2017-04-27	$10.70	$11.70	$10.70	$10.70	$10.70	8,533
2017-04-26	$10.83	$10.83	$10.83	$10.83	$10.83	44
2017-04-25	$10.70	$11.05	$10.70	$10.83	$10.83	2,611
2017-04-24	$11.10	$11.10	$10.65	$10.65	$10.65	3,137
2017-04-21	$11.10	$11.10	$11.00	$11.00	$11.00	1,731
2017-04-20	$11.11	$11.21	$10.90	$11.10	$11.10	14,624
2017-04-19	$11.10	$11.20	$10.88	$11.05	$11.05	41,957
2017-04-18	$11.60	$11.60	$11.15	$11.15	$11.15	20,469
2017-04-17	$11.35	$11.40	$11.30	$11.40	$11.40	2,459
2017-04-13	$11.45	$11.50	$11.40	$11.45	$11.45	14,233
2017-04-12	$11.45	$11.45	$11.45	$11.45	$11.45	302
2017-04-11	$11.20	$11.60	$11.05	$11.35	$11.35	5,768
2017-04-10	$11.03	$11.03	$11.03	$11.03	$11.03	546
2017-04-07	$11.06	$11.09	$11.00	$11.09	$11.09	1,342
2017-04-06	$10.85	$11.10	$10.85	$11.05	$11.05	1,568
2017-04-05	$10.55	$11.35	$10.01	$11.20	$11.20	123
2017-04-04	$11.15	$11.15	$11.05	$11.05	$11.05	361
2017-04-03	$11.75	$11.75	$11.30	$11.30	$11.30	2,892
2017-03-31	$11.73	$11.80	$11.73	$11.80	$11.80	11,995
2017-03-30	$11.75	$11.75	$11.75	$11.75	$11.75	423
2017-03-29	$11.65	$11.80	$11.65	$11.75	$11.75	5,146
2017-03-28	$11.80	$12.00	$11.76	$11.80	$11.80	2,739
2017-03-27	$11.86	$12.00	$11.80	$11.85	$11.85	9,833
2017-03-24	$11.75	$11.79	$11.75	$11.79	$11.79	321
2017-03-23	$11.95	$11.95	$11.60	$11.85	$11.85	5,934
2017-03-22	$11.75	$11.75	$11.75	$11.75	$11.75	142
2017-03-21	$11.70	$11.75	$11.65	$11.75	$11.75	1,359
2017-03-20	$11.75	$11.95	$11.60	$11.75	$11.75	3,516
2017-03-17	$11.70	$11.95	$11.55	$11.55	$11.55	21,950
2017-03-16	$11.74	$11.85	$11.60	$11.60	$11.60	6,908
2017-03-15	$11.55	$12.00	$11.55	$11.65	$11.65	16,210
2017-03-14	$11.60	$11.75	$11.55	$11.60	$11.60	12,743
2017-03-13	$11.55	$11.60	$11.36	$11.60	$11.60	8,379
2017-03-10	$11.00	$11.55	$11.00	$11.35	$11.35	9,395
2017-03-09	$10.70	$11.05	$10.63	$11.00	$11.00	15,447
2017-03-08	$10.65	$10.75	$10.51	$10.75	$10.75	5,303
2017-03-07	$10.15	$10.65	$10.15	$10.65	$10.65	8,317
2017-03-06	$10.13	$10.15	$10.09	$10.09	$10.09	567
2017-03-03	$10.25	$10.35	$10.00	$10.13	$10.13	8,322
2017-03-02	$10.00	$10.10	$10.00	$10.05	$10.05	1,291
2017-03-01	$10.00	$10.15	$10.00	$10.05	$10.05	8,065
2017-02-28	$10.10	$10.30	$10.00	$10.00	$10.00	7,303
2017-02-27	$10.00	$10.30	$9.90	$10.30	$10.30	5,093
2017-02-24	$9.80	$10.07	$9.80	$9.85	$9.85	8,608
2017-02-23	$9.60	$9.95	$9.60	$9.95	$9.95	12,621
2017-02-22	$9.50	$9.60	$9.30	$9.55	$9.55	6,502
2017-02-21	$9.55	$9.65	$9.50	$9.60	$9.60	7,466
2017-02-17	$9.20	$9.61	$9.20	$9.61	$9.61	12,555
2017-02-16	$9.28	$9.50	$9.20	$9.30	$9.30	5,433
2017-02-15	$9.50	$9.65	$9.25	$9.50	$9.50	6,130
2017-02-14	$9.75	$10.04	$9.05	$9.50	$9.50	42,641
2017-02-13	$10.75	$10.78	$9.80	$10.03	$10.03	59,701
2017-02-10	$10.95	$11.20	$10.75	$10.85	$10.85	24,430
2017-02-09	$11.15	$11.25	$11.00	$11.00	$11.00	26,944
2017-02-08	$11.00	$11.10	$11.00	$11.05	$11.05	8,581
2017-02-07	$10.85	$11.23	$10.80	$11.10	$11.10	3,614
2017-02-06	$10.90	$11.50	$10.90	$11.05	$11.05	30,700
2017-02-03	$11.30	$11.40	$11.05	$11.20	$11.20	5,623
2017-02-02	$10.80	$11.15	$10.68	$11.15	$11.15	10,727
2017-02-01	$10.65	$10.75	$10.60	$10.75	$10.75	19,897
2017-01-31	$10.80	$10.90	$10.60	$10.60	$10.60	112,683
2017-01-30	$10.90	$10.95	$10.75	$10.80	$10.80	6,917
2017-01-27	$10.85	$11.05	$10.85	$10.88	$10.88	3,639
2017-01-26	$11.10	$11.13	$10.85	$10.85	$10.85	10,156
2017-01-25	$11.25	$11.40	$11.15	$11.15	$11.15	6,951
2017-01-24	$11.35	$11.35	$11.15	$11.30	$11.30	7,494
2017-01-23	$11.20	$11.40	$10.80	$11.40	$11.40	22,452
2017-01-20	$10.95	$11.08	$10.80	$11.08	$11.08	2,912
2017-01-19	$10.75	$11.20	$10.75	$10.80	$10.80	12,466
2017-01-18	$10.60	$11.05	$10.60	$11.05	$11.05	6,795
2017-01-17	$11.05	$11.05	$10.81	$11.05	$11.05	5,208
2017-01-13	$10.80	$11.15	$10.65	$11.10	$11.10	9,040
2017-01-12	$10.85	$11.00	$10.50	$10.90	$10.90	18,134
2017-01-11	$10.85	$10.95	$10.35	$10.80	$10.80	34,198
2017-01-10	$10.77	$10.88	$10.65	$10.65	$10.65	3,255
2017-01-09	$10.45	$10.75	$10.45	$10.60	$10.60	1,330
2017-01-06	$10.55	$10.70	$10.20	$10.35	$10.35	6,627
2017-01-05	$10.20	$10.80	$10.20	$10.65	$10.65	10,983
2017-01-04	$10.13	$10.44	$10.05	$10.05	$10.05	9,435
2017-01-03	$10.15	$10.26	$10.10	$10.10	$10.10	8,759
2016-12-30	$10.60	$10.75	$10.33	$10.45	$10.45	7,938
2016-12-29	$10.10	$11.20	$10.00	$10.75	$10.75	37,266
2016-12-28	$9.95	$10.05	$9.75	$10.00	$10.00	7,868
2016-12-27	$10.05	$10.30	$9.82	$10.05	$10.05	9,669
2016-12-23	$10.15	$10.35	$9.66	$10.15	$10.15	41,900
2016-12-22	$9.65	$10.45	$9.65	$10.40	$10.40	54,210
2016-12-21	$9.65	$9.90	$9.55	$9.80	$9.80	17,700
2016-12-20	$9.60	$9.60	$9.45	$9.50	$9.50	15,717
2016-12-19	$9.70	$9.70	$9.15	$9.65	$9.65	7,395
2016-12-16	$9.85	$9.85	$9.00	$9.55	$9.55	16,818
2016-12-15	$9.90	$9.90	$9.45	$9.60	$9.60	16,855
2016-12-14	$9.95	$9.95	$9.70	$9.70	$9.70	44,865
2016-12-13	$9.90	$9.95	$9.65	$9.80	$9.80	39,380
2016-12-12	$9.80	$9.90	$9.45	$9.90	$9.90	16,684
2016-12-09	$9.40	$9.85	$9.35	$9.65	$9.65	23,754
2016-12-08	$9.45	$9.45	$9.10	$9.25	$9.25	20,165
2016-12-07	$9.60	$9.60	$9.00	$9.15	$9.15	11,149
2016-12-06	$9.75	$9.75	$9.00	$9.20	$9.20	26,481
2016-12-05	$9.55	$9.85	$9.20	$9.45	$9.45	11,705
2016-12-02	$8.90	$9.65	$8.90	$9.35	$9.35	10,488
2016-12-01	$9.80	$9.80	$8.75	$9.00	$9.00	17,192
2016-11-30	$9.65	$9.75	$9.20	$9.20	$9.20	19,167
2016-11-29	$9.35	$9.90	$9.35	$9.60	$9.60	88,962
2016-11-28	$9.10	$9.50	$9.10	$9.45	$9.45	26,228
2016-11-25	$9.15	$9.15	$9.00	$9.00	$9.00	2,924
2016-11-23	$8.65	$9.20	$8.50	$9.00	$9.00	28,863
2016-11-22	$8.65	$8.65	$8.35	$8.55	$8.55	13,177
2016-11-21	$8.23	$8.60	$8.20	$8.50	$8.50	16,213
2016-11-18	$8.20	$8.45	$8.20	$8.30	$8.30	5,256
2016-11-17	$8.55	$8.55	$8.30	$8.30	$8.30	8,779
2016-11-16	$8.50	$8.60	$8.45	$8.50	$8.50	14,977
2016-11-15	$8.35	$8.57	$8.25	$8.45	$8.45	16,584
2016-11-14	$8.60	$8.60	$8.10	$8.30	$8.30	29,299
2016-11-11	$8.50	$8.60	$8.15	$8.50	$8.50	32,069
2016-11-10	$8.15	$8.50	$7.65	$8.40	$8.40	26,120
2016-11-09	$7.60	$8.40	$7.55	$8.20	$8.20	15,274
2016-11-08	$7.40	$8.25	$7.40	$7.65	$7.65	21,824
2016-11-07	$8.30	$8.85	$7.30	$7.50	$7.50	42,483
2016-11-04	$7.55	$8.80	$7.55	$8.10	$8.10	54,598
2016-11-03	$7.10	$7.95	$7.05	$7.75	$7.75	37,901
2016-11-02	$6.55	$7.05	$6.45	$7.00	$7.00	45,660
2016-11-01	$6.15	$6.45	$6.15	$6.35	$6.35	25,071
2016-10-31	$6.15	$6.55	$5.87	$6.15	$6.15	19,554
2016-10-28	$5.80	$5.95	$5.78	$5.78	$5.78	6,671
2016-10-27	$5.99	$6.06	$5.63	$5.76	$5.76	52,647
2016-10-26	$5.80	$5.94	$5.75	$5.87	$5.87	23,537
2016-10-25	$5.20	$6.34	$5.20	$5.92	$5.92	150,016
2016-10-24	$5.12	$5.28	$5.12	$5.16	$5.16	7,996
2016-10-21	$5.13	$5.14	$5.10	$5.11	$5.11	4,728
2016-10-20	$5.17	$5.20	$5.16	$5.16	$5.16	1,247
2016-10-19	$5.15	$5.37	$5.15	$5.27	$5.27	5,400
2016-10-18	$5.20	$5.22	$5.11	$5.15	$5.15	3,163
2016-10-17	$5.17	$5.17	$5.11	$5.11	$5.11	866
2016-10-14	$4.97	$5.20	$4.95	$5.19	$5.19	7,736
2016-10-13	$4.93	$4.98	$4.93	$4.93	$4.93	1,414
2016-10-12	$4.89	$4.91	$4.85	$4.91	$4.91	9,872
2016-10-11	$5.02	$5.03	$4.85	$4.85	$4.85	1,902
2016-10-10	$4.95	$5.05	$4.92	$5.02	$5.02	8,334
2016-10-07	$5.00	$5.07	$4.86	$4.89	$4.89	7,001
2016-10-06	$5.20	$5.20	$5.05	$5.05	$5.05	3,206
2016-10-05	$5.08	$5.18	$5.08	$5.12	$5.12	2,878
2016-10-04	$5.44	$5.44	$5.02	$5.04	$5.04	4,540
2016-10-03	$5.35	$5.42	$5.35	$5.38	$5.38	32,883
2016-09-30	$5.35	$5.37	$5.35	$5.35	$5.35	2,522
2016-09-29	$5.30	$5.30	$5.30	$5.30	$5.30	5,529
2016-09-28	$5.34	$5.36	$5.29	$5.29	$5.29	23,619
2016-09-27	$5.38	$5.38	$5.33	$5.35	$5.35	926
2016-09-26	$5.35	$5.40	$5.30	$5.33	$5.33	32,227
2016-09-23	$5.46	$5.46	$5.30	$5.30	$5.30	15,802
2016-09-22	$5.47	$5.48	$5.25	$5.25	$5.25	8,427
2016-09-21	$5.31	$5.65	$5.31	$5.41	$5.41	23,795
2016-09-20	$5.36	$5.42	$5.30	$5.31	$5.31	22,093
2016-09-19	$5.60	$5.60	$5.03	$5.32	$5.32	32,314
2016-09-16	$5.19	$5.25	$5.05	$5.17	$5.17	32,869
2016-09-15	$5.80	$5.99	$4.95	$5.00	$5.00	225,139
2016-09-14	$6.50	$6.54	$5.98	$6.13	$6.13	31,585
2016-09-13	$6.17	$6.25	$5.91	$5.93	$5.93	3,985
2016-09-12	$6.50	$6.50	$5.90	$6.10	$6.10	11,662
2016-09-09	$6.80	$6.80	$6.59	$6.65	$6.65	1,473
2016-09-08	$6.97	$6.97	$6.80	$6.80	$6.80	11,082
2016-09-07	$6.63	$7.00	$6.63	$6.92	$6.92	2,987
2016-09-06	$6.31	$6.78	$6.21	$6.63	$6.63	20,366
2016-09-02	$6.35	$6.35	$6.21	$6.21	$6.21	3,389
2016-09-01	$6.00	$6.41	$6.00	$6.11	$6.11	1,904
2016-08-31	$5.94	$6.08	$5.87	$6.08	$6.08	1,306
2016-08-30	$6.05	$6.08	$5.87	$5.94	$5.94	8,197
2016-08-29	$6.30	$6.38	$5.63	$6.07	$6.07	52,594
2016-08-26	$6.47	$6.47	$6.31	$6.35	$6.35	12,860
2016-08-25	$6.74	$6.74	$6.33	$6.33	$6.33	3,164
2016-08-24	$6.50	$6.50	$6.50	$6.50	$6.50	106
2016-08-23	$6.60	$6.60	$6.36	$6.36	$6.36	13,432
2016-08-22	$6.35	$6.64	$6.35	$6.64	$6.64	960
2016-08-19	$6.67	$6.70	$6.67	$6.69	$6.69	500
2016-08-18	$6.50	$6.94	$6.49	$6.78	$6.78	57,230
2016-08-17	$6.49	$6.50	$6.42	$6.49	$6.49	2,844
2016-08-16	$6.31	$6.63	$5.90	$6.46	$6.46	23,454
2016-08-15	$6.42	$6.45	$6.25	$6.31	$6.31	8,772
2016-08-12	$6.48	$6.60	$6.37	$6.46	$6.46	43,817
2016-08-11	$6.40	$6.64	$6.39	$6.64	$6.64	1,089
2016-08-10	$6.24	$6.66	$6.24	$6.45	$6.45	8,054
2016-08-09	$5.96	$6.69	$5.96	$6.31	$6.31	5,274
2016-08-08	$6.50	$6.70	$6.28	$6.36	$6.36	5,163
2016-08-05	$6.28	$6.73	$6.28	$6.50	$6.50	8,200
2016-08-04	$6.28	$6.61	$6.22	$6.30	$6.30	6,187
2016-08-03	$6.25	$6.25	$6.24	$6.25	$6.25	1,046
2016-08-02	$6.25	$6.25	$6.20	$6.21	$6.21	1,140
2016-08-01	$6.13	$6.25	$6.11	$6.22	$6.22	11,993
2016-07-29	$6.10	$6.10	$6.04	$6.10	$6.10	2,159
2016-07-28	$6.05	$6.10	$6.05	$6.10	$6.10	834
2016-07-27	$6.08	$6.08	$5.90	$5.99	$5.99	2,190
2016-07-26	$6.23	$6.24	$5.94	$5.94	$5.94	15,739
2016-07-25	$6.14	$6.25	$6.02	$6.06	$6.06	2,628
2016-07-22	$6.05	$6.20	$6.05	$6.08	$6.08	1,044
2016-07-21	$6.18	$6.52	$6.18	$6.20	$6.20	4,328
2016-07-20	$6.45	$6.45	$5.90	$6.15	$6.15	76,134
2016-07-19	$6.72	$6.72	$6.20	$6.45	$6.45	7,382
2016-07-18	$6.90	$6.97	$6.67	$6.76	$6.76	5,889
2016-07-15	$6.90	$6.90	$6.75	$6.89	$6.89	7,747
2016-07-14	$6.37	$7.15	$6.37	$6.98	$6.98	8,675
2016-07-13	$6.02	$6.56	$6.02	$6.26	$6.26	21,450
2016-07-12	$5.34	$6.15	$5.34	$6.12	$6.12	5,767
2016-07-11	$5.65	$5.65	$5.49	$5.63	$5.63	750
2016-07-08	$5.30	$5.75	$5.30	$5.56	$5.56	21,325
2016-07-07	$5.01	$5.42	$5.01	$5.16	$5.16	31,887
2016-07-06	$5.15	$5.15	$5.03	$5.04	$5.04	3,438
2016-07-05	$5.05	$5.08	$5.05	$5.08	$5.08	1,717
2016-07-01	$5.10	$5.10	$5.00	$5.02	$5.02	3,441
2016-06-30	$5.20	$5.20	$5.02	$5.17	$5.17	1,835
2016-06-29	$5.20	$5.20	$4.96	$5.02	$5.02	3,218
2016-06-28	$5.04	$5.07	$4.93	$4.96	$4.96	3,083
2016-06-27	$5.05	$5.09	$4.98	$5.07	$5.07	1,548
2016-06-24	$5.00	$5.13	$4.95	$5.12	$5.12	3,699
2016-06-23	$4.93	$5.06	$4.93	$5.00	$5.00	2,194
2016-06-22	$5.00	$5.06	$4.90	$4.93	$4.93	2,780
2016-06-21	$5.17	$5.17	$4.92	$5.01	$5.01	4,580
2016-06-20	$5.15	$5.20	$5.15	$5.19	$5.19	1,660
2016-06-17	$5.18	$5.18	$5.06	$5.17	$5.17	1,472
2016-06-16	$5.11	$5.16	$5.02	$5.16	$5.16	2,202
2016-06-15	$5.07	$5.07	$5.07	$5.07	$5.07	1,732
2016-06-14	$5.20	$5.20	$5.10	$5.10	$5.10	2,275
2016-06-13	$5.17	$5.23	$5.02	$5.22	$5.22	1,354
2016-06-10	$5.12	$5.12	$5.12	$5.12	$5.12	227
2016-06-09	$5.15	$5.15	$5.05	$5.12	$5.12	2,330
2016-06-08	$5.24	$5.25	$5.05	$5.06	$5.06	11,045
2016-06-07	$5.00	$5.24	$4.97	$5.21	$5.21	16,091
2016-06-06	$4.91	$4.99	$4.81	$4.88	$4.88	1,601
2016-06-03	$5.02	$5.04	$4.79	$4.99	$4.99	2,244
2016-06-02	$4.85	$5.04	$4.71	$4.81	$4.81	88,697
2016-06-01	$4.96	$4.96	$4.69	$4.76	$4.76	4,972
2016-05-31	$4.90	$5.00	$4.61	$4.78	$4.78	5,131
2016-05-27	$4.82	$4.90	$4.68	$4.84	$4.84	2,931
2016-05-26	$4.83	$4.94	$4.73	$4.88	$4.88	1,986
2016-05-25	$4.78	$4.95	$4.77	$4.89	$4.89	13,366
2016-05-24	$4.49	$4.80	$4.45	$4.77	$4.77	5,807
2016-05-23	$4.35	$4.92	$4.35	$4.50	$4.50	49,346
2016-05-20	$4.40	$4.50	$4.35	$4.36	$4.36	32,680
2016-05-19	$4.30	$4.57	$4.30	$4.40	$4.40	11,759
2016-05-18	$4.40	$4.50	$4.35	$4.35	$4.35	14,739
2016-05-17	$4.24	$4.45	$4.12	$4.40	$4.40	43,277
2016-05-16	$4.01	$4.20	$4.01	$4.14	$4.14	13,820
2016-05-13	$4.18	$4.24	$4.00	$4.19	$4.19	22,512
2016-05-12	$4.50	$4.54	$3.83	$4.13	$4.13	57,444
2016-05-11	$4.65	$4.70	$4.50	$4.51	$4.51	31,615
2016-05-10	$4.87	$4.87	$4.65	$4.65	$4.65	12,681
2016-05-09	$5.05	$5.05	$4.82	$4.94	$4.94	8,076
2016-05-06	$5.70	$5.83	$5.05	$5.10	$5.10	29,374
2016-05-05	$5.95	$6.04	$5.70	$6.00	$6.00	4,634
2016-05-04	$5.71	$6.04	$5.71	$6.04	$6.04	6,505
2016-05-03	$5.72	$6.05	$5.70	$5.85	$5.85	7,584
2016-05-02	$5.88	$5.88	$5.67	$5.72	$5.72	4,431
2016-04-29	$5.91	$6.03	$5.91	$5.94	$5.94	509
2016-04-28	$5.86	$5.89	$5.82	$5.89	$5.89	2,268
2016-04-27	$5.80	$5.96	$5.80	$5.92	$5.92	2,053
2016-04-26	$5.86	$6.17	$5.86	$6.02	$6.02	8,394
2016-04-25	$5.84	$6.00	$5.66	$5.66	$5.66	2,450
2016-04-22	$5.94	$6.01	$5.85	$5.87	$5.87	2,324
2016-04-21	$5.89	$5.93	$5.89	$5.93	$5.93	700
2016-04-20	$5.75	$5.86	$5.75	$5.86	$5.86	2,637
2016-04-19	$5.99	$6.09	$5.65	$5.70	$5.70	4,549
2016-04-18	$5.85	$6.13	$5.85	$6.12	$6.12	2,873
2016-04-15	$5.89	$6.21	$5.80	$5.86	$5.86	36,550
2016-04-14	$5.76	$5.87	$5.70	$5.87	$5.87	1,588
2016-04-13	$5.97	$5.97	$5.68	$5.83	$5.83	4,667
2016-04-12	$5.79	$6.00	$5.79	$5.97	$5.97	6,343
2016-04-11	$6.01	$6.01	$5.68	$5.69	$5.69	9,747
2016-04-08	$6.12	$6.13	$6.06	$6.13	$6.13	786
2016-04-07	$6.06	$6.07	$6.05	$6.05	$6.05	4,463
2016-04-06	$6.05	$6.22	$6.05	$6.06	$6.06	9,892
2016-04-05	$6.15	$6.19	$6.05	$6.19	$6.19	3,459
2016-04-04	$6.07	$6.20	$6.06	$6.20	$6.20	3,276
2016-04-01	$6.25	$6.25	$6.17	$6.17	$6.17	847
2016-03-31	$6.32	$6.33	$6.07	$6.08	$6.08	2,610
2016-03-30	$6.16	$6.16	$6.07	$6.12	$6.12	5,412
2016-03-29	$6.43	$6.50	$6.12	$6.12	$6.12	21,131
2016-03-28	$6.48	$6.48	$6.42	$6.48	$6.48	2,119
2016-03-24	$6.46	$6.49	$6.46	$6.48	$6.48	870
2016-03-23	$6.43	$6.45	$6.40	$6.45	$6.45	609
2016-03-22	$6.40	$6.48	$6.40	$6.48	$6.48	1,456
2016-03-21	$6.43	$6.43	$6.38	$6.38	$6.38	1,100
2016-03-18	$6.41	$6.49	$6.41	$6.47	$6.47	2,543
2016-03-17	$6.35	$6.37	$6.31	$6.35	$6.35	9,163
2016-03-16	$6.38	$6.38	$6.31	$6.31	$6.31	422
2016-03-15	$6.49	$6.49	$6.38	$6.38	$6.38	2,101
2016-03-14	$6.45	$6.55	$6.44	$6.52	$6.52	5,142
2016-03-11	$6.30	$6.54	$6.30	$6.37	$6.37	2,539
2016-03-10	$6.25	$6.29	$6.22	$6.29	$6.29	6,086
2016-03-09	$6.20	$6.21	$6.20	$6.21	$6.21	465
2016-03-08	$6.20	$6.24	$6.02	$6.17	$6.17	12,205
2016-03-07	$6.15	$6.24	$6.15	$6.16	$6.16	1,908
2016-03-04	$6.17	$6.25	$6.14	$6.16	$6.16	3,568
2016-03-03	$6.23	$6.25	$6.22	$6.22	$6.22	847
2016-03-02	$6.06	$6.27	$6.00	$6.15	$6.15	7,367
2016-03-01	$6.00	$6.28	$6.00	$6.16	$6.16	1,955
2016-02-29	$5.95	$6.05	$5.95	$6.00	$6.00	9,716
2016-02-26	$5.89	$5.90	$5.85	$5.85	$5.85	742
2016-02-25	$5.80	$5.97	$5.67	$5.86	$5.86	7,179
2016-02-24	$6.14	$6.21	$5.81	$5.81	$5.81	9,165
2016-02-23	$5.96	$6.10	$5.93	$5.98	$5.98	4,875
2016-02-22	$5.87	$6.02	$5.85	$5.93	$5.93	4,259
2016-02-19	$6.35	$6.45	$5.74	$5.87	$5.87	27,437
2016-02-18	$6.30	$6.80	$6.30	$6.35	$6.35	9,860
2016-02-17	$6.26	$6.30	$6.03	$6.10	$6.10	12,235
2016-02-16	$5.79	$6.36	$5.64	$5.93	$5.93	51,739
2016-02-12	$6.20	$6.20	$5.79	$5.83	$5.83	53,188
2016-02-11	$6.32	$6.35	$6.15	$6.23	$6.23	7,315
2016-02-10	$7.25	$7.25	$6.51	$6.53	$6.53	8,945
2016-02-09	$7.26	$8.22	$7.25	$7.54	$7.54	33,749
2016-02-08	$7.25	$7.42	$6.92	$7.18	$7.18	19,014
2016-02-05	$7.30	$7.64	$7.25	$7.34	$7.34	25,741
2016-02-04	$7.01	$7.49	$6.90	$7.30	$7.30	28,084
2016-02-03	$7.68	$8.20	$7.05	$7.16	$7.16	30,184
2016-02-02	$7.80	$8.09	$7.69	$7.86	$7.86	5,418
2016-02-01	$7.77	$8.43	$7.69	$7.80	$7.80	16,692
2016-01-29	$7.70	$8.00	$7.66	$7.68	$7.68	18,117
2016-01-28	$7.67	$8.01	$7.67	$7.92	$7.92	3,828
2016-01-27	$7.71	$8.50	$7.63	$8.01	$8.01	6,973
2016-01-26	$7.71	$8.30	$7.35	$7.74	$7.74	11,440
2016-01-25	$8.01	$8.80	$7.73	$7.91	$7.91	6,912
2016-01-22	$8.15	$8.45	$8.10	$8.24	$8.24	10,369
2016-01-21	$8.15	$8.30	$8.08	$8.16	$8.16	16,861
2016-01-20	$8.35	$9.09	$8.01	$8.18	$8.18	8,480
2016-01-19	$8.70	$9.08	$8.43	$8.76	$8.76	20,841
2016-01-15	$8.98	$8.98	$8.60	$8.60	$8.60	4,633
2016-01-14	$8.60	$9.10	$8.46	$9.03	$9.03	14,592
2016-01-13	$8.78	$9.14	$8.57	$8.90	$8.90	6,566
2016-01-12	$8.74	$9.31	$8.66	$9.28	$9.28	1,364
2016-01-11	$8.73	$9.10	$8.53	$9.10	$9.10	9,395
2016-01-08	$9.10	$9.19	$9.10	$9.15	$9.15	2,646
2016-01-07	$8.85	$9.41	$8.65	$9.30	$9.30	29,078
2016-01-06	$9.00	$9.00	$8.70	$8.90	$8.90	3,495
2016-01-05	$9.11	$9.22	$8.70	$8.99	$8.99	14,727
2016-01-04	$9.35	$9.35	$8.76	$8.96	$8.96	2,662
2015-12-31	$9.17	$9.40	$9.08	$9.40	$9.40	3,651
2015-12-30	$8.92	$9.31	$8.88	$9.10	$9.10	7,899
2015-12-29	$9.22	$9.23	$8.84	$9.10	$9.10	6,646
2015-12-28	$9.04	$9.34	$9.04	$9.16	$9.16	5,274
2015-12-24	$9.10	$9.10	$8.74	$8.99	$8.99	4,497
2015-12-23	$9.33	$9.33	$8.72	$9.11	$9.11	10,324
2015-12-22	$9.67	$9.67	$9.20	$9.33	$9.33	7,889
2015-12-21	$9.69	$9.77	$9.20	$9.21	$9.21	9,153
2015-12-18	$9.54	$9.83	$9.10	$9.46	$9.46	29,955
2015-12-17	$9.09	$9.82	$8.55	$9.79	$9.79	32,466
2015-12-16	$8.92	$9.00	$8.55	$8.56	$8.56	5,790
2015-12-15	$8.66	$9.07	$8.64	$8.64	$8.64	10,727
2015-12-14	$9.30	$9.35	$8.70	$8.75	$8.75	9,221
2015-12-11	$9.13	$9.71	$8.88	$8.94	$8.94	118,066
2015-12-10	$9.01	$9.22	$8.78	$8.78	$8.78	5,704
2015-12-09	$9.09	$9.47	$9.05	$9.15	$9.15	4,388
2015-12-08	$9.49	$9.49	$9.18	$9.22	$9.22	3,088
2015-12-07	$9.18	$9.23	$9.10	$9.14	$9.14	3,834
2015-12-04	$9.41	$9.41	$9.31	$9.40	$9.40	743
2015-12-03	$9.58	$9.58	$9.32	$9.32	$9.32	1,357
2015-12-02	$9.54	$9.54	$9.25	$9.38	$9.38	6,299
2015-12-01	$9.49	$10.30	$9.37	$9.37	$9.37	11,014
2015-11-30	$9.22	$9.48	$9.20	$9.47	$9.47	5,468
2015-11-27	$9.36	$9.63	$9.36	$9.61	$9.61	2,649
2015-11-25	$9.06	$9.32	$9.05	$9.21	$9.21	2,264
2015-11-24	$9.45	$9.45	$9.19	$9.36	$9.36	3,682
2015-11-23	$9.13	$9.53	$9.11	$9.45	$9.45	10,589
2015-11-20	$9.00	$9.54	$9.00	$9.33	$9.33	14,093
2015-11-19	$9.35	$9.35	$8.74	$8.80	$8.80	18,694
2015-11-18	$9.39	$9.50	$9.16	$9.39	$9.39	12,019
2015-11-17	$9.06	$9.84	$8.88	$9.35	$9.35	55,572
2015-11-16	$8.55	$9.25	$8.55	$9.25	$9.25	19,266
2015-11-13	$8.75	$8.87	$8.50	$8.75	$8.75	15,941
2015-11-12	$9.08	$9.08	$8.85	$8.85	$8.85	3,609
2015-11-11	$9.42	$9.46	$8.86	$8.89	$8.89	14,397
2015-11-10	$10.48	$10.48	$9.33	$9.35	$9.35	22,472
2015-11-09	$8.75	$10.49	$8.51	$10.19	$10.19	58,401
2015-11-06	$10.30	$10.30	$8.41	$8.41	$8.41	130,993
2015-11-05	$10.50	$10.96	$10.25	$10.25	$10.25	19,421
2015-11-04	$11.49	$11.49	$10.72	$10.98	$10.98	4,971
2015-11-03	$11.08	$11.50	$11.05	$11.23	$11.23	6,315
2015-11-02	$11.87	$11.88	$10.85	$11.01	$11.01	14,918
2015-10-30	$11.29	$11.53	$10.55	$11.14	$11.14	8,027
2015-10-29	$10.90	$10.90	$10.64	$10.73	$10.73	4,933
2015-10-28	$10.88	$10.88	$10.51	$10.60	$10.60	4,579
2015-10-27	$10.81	$10.87	$10.43	$10.51	$10.51	18,449
2015-10-26	$10.55	$10.73	$10.29	$10.51	$10.51	5,329
2015-10-23	$10.73	$10.79	$10.31	$10.31	$10.31	13,013
2015-10-22	$10.44	$10.64	$10.35	$10.53	$10.53	7,885
2015-10-21	$10.23	$10.66	$10.23	$10.26	$10.26	9,056
2015-10-20	$10.50	$10.50	$10.17	$10.19	$10.19	4,056
2015-10-19	$10.45	$10.65	$10.34	$10.43	$10.43	3,107
2015-10-16	$10.51	$10.73	$10.51	$10.51	$10.51	3,168
2015-10-15	$10.41	$10.54	$10.21	$10.54	$10.54	9,059
2015-10-14	$10.38	$10.66	$10.34	$10.48	$10.48	5,433
2015-10-13	$10.90	$10.90	$10.28	$10.40	$10.40	9,393
2015-10-12	$10.95	$10.95	$10.40	$10.72	$10.72	10,310
2015-10-09	$10.42	$11.00	$10.26	$10.76	$10.76	45,929
2015-10-08	$10.24	$10.82	$10.24	$10.82	$10.82	4,638
2015-10-07	$11.00	$11.00	$10.21	$10.21	$10.21	8,558
2015-10-06	$10.42	$10.97	$10.41	$10.89	$10.89	18,150
2015-10-05	$11.23	$11.26	$10.50	$11.04	$11.04	6,244
2015-10-02	$10.73	$11.99	$10.73	$10.85	$10.85	15,162
2015-10-01	$10.89	$11.37	$10.28	$11.13	$11.13	25,336
2015-09-30	$10.37	$10.92	$10.19	$10.73	$10.73	4,806
2015-09-29	$11.26	$11.53	$10.92	$10.95	$10.95	8,902
2015-09-28	$11.50	$11.52	$11.07	$11.26	$11.26	14,452
2015-09-25	$12.00	$12.00	$11.07	$11.55	$11.55	16,147
2015-09-24	$11.80	$11.97	$11.76	$11.97	$11.97	2,436
2015-09-23	$11.21	$11.99	$10.99	$11.93	$11.93	27,787
2015-09-22	$11.63	$11.95	$11.53	$11.76	$11.76	11,305
2015-09-21	$11.41	$12.00	$10.80	$11.78	$11.78	18,595
2015-09-18	$10.68	$11.50	$10.48	$11.49	$11.49	16,011
2015-09-17	$10.25	$10.84	$10.12	$10.81	$10.81	15,118
2015-09-16	$10.66	$10.88	$9.98	$10.59	$10.59	14,829
2015-09-15	$10.31	$10.90	$10.25	$10.50	$10.50	16,438
2015-09-14	$10.60	$10.78	$10.11	$10.51	$10.51	40,383
2015-09-11	$10.24	$10.83	$9.85	$10.64	$10.64	44,164
2015-09-10	$10.50	$10.60	$10.09	$10.24	$10.24	19,709
2015-09-09	$10.95	$10.95	$10.75	$10.75	$10.75	2,795
2015-09-08	$11.05	$11.05	$10.60	$10.94	$10.94	20,958

Misonix Inc (MSON) News Headlines

Recent Misonix Inc (MSON) News

Similar Companies to Misonix Inc (MSON) 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

Misonix Inc (MSON) Exchange: NASDAQ