Indivior PLC - Ordinary Shares NASDAQ:INDV Historical Prices

Below are the 1733 trading days of historical prices for INDV.

#	Exchange	Symbol	Date	Open	High	Low	Close
1733	NASDAQ	INDV	Wed, Mar 20, 2024	21.05	21.21	20.57	21.04
1732	NASDAQ	INDV	Tue, Mar 19, 2024	20.56	21.15	20.49	21.01
1731	NASDAQ	INDV	Mon, Mar 18, 2024	20.66	20.68	20.45	20.60
1730	NASDAQ	INDV	Fri, Mar 15, 2024	20.92	21.04	20.48	20.72
1729	NASDAQ	INDV	Thu, Mar 14, 2024	21.07	21.10	20.56	20.75
1728	NASDAQ	INDV	Wed, Mar 13, 2024	21.20	21.34	20.77	21.20
1727	NASDAQ	INDV	Tue, Mar 12, 2024	21.32	21.80	21.04	21.16
1726	NASDAQ	INDV	Mon, Mar 11, 2024	21.06	22.17	20.69	22.15
1725	NASDAQ	INDV	Fri, Mar 8, 2024	21.38	21.72	21.28	21.30
1724	NASDAQ	INDV	Thu, Mar 7, 2024	21.82	22.38	21.81	22.05
1723	NASDAQ	INDV	Wed, Mar 6, 2024	21.73	22.13	21.24	21.28
1722	NASDAQ	INDV	Tue, Mar 5, 2024	21.88	21.96	21.51	21.69
1721	NASDAQ	INDV	Mon, Mar 4, 2024	22.15	22.20	21.91	22.09
1720	NASDAQ	INDV	Fri, Mar 1, 2024	22.25	23.22	22.05	23.00
1719	NASDAQ	INDV	Thu, Feb 29, 2024	22.13	22.13	21.34	21.43
1718	NASDAQ	INDV	Wed, Feb 28, 2024	21.83	22.10	21.64	21.90
1717	NASDAQ	INDV	Tue, Feb 27, 2024	21.29	22.25	21.27	22.25
1716	NASDAQ	INDV	Mon, Feb 26, 2024	21.73	21.99	21.18	21.40
1715	NASDAQ	INDV	Fri, Feb 23, 2024	21.29	21.74	20.87	21.28
1714	NASDAQ	INDV	Thu, Feb 22, 2024	20.06	21.48	19.65	21.30
1713	NASDAQ	INDV	Wed, Feb 21, 2024	16.45	18.16	16.44	17.50
1712	NASDAQ	INDV	Tue, Feb 20, 2024	16.90	16.92	16.55	16.66
1711	NASDAQ	INDV	Fri, Feb 16, 2024	17.92	17.95	17.54	17.56
1710	NASDAQ	INDV	Thu, Feb 15, 2024	17.98	18.25	17.97	18.09
1709	NASDAQ	INDV	Wed, Feb 14, 2024	17.86	17.98	17.80	17.85
1708	NASDAQ	INDV	Tue, Feb 13, 2024	17.64	17.76	17.44	17.51
1707	NASDAQ	INDV	Mon, Feb 12, 2024	17.63	18.08	17.59	17.85
1706	NASDAQ	INDV	Fri, Feb 9, 2024	17.82	17.87	17.62	17.73
1705	NASDAQ	INDV	Thu, Feb 8, 2024	17.43	17.79	17.32	17.79
1704	NASDAQ	INDV	Wed, Feb 7, 2024	17.52	17.68	17.34	17.39
1703	NASDAQ	INDV	Tue, Feb 6, 2024	17.42	18.28	17.35	18.28
1702	NASDAQ	INDV	Mon, Feb 5, 2024	17.41	17.43	17.04	17.40
1701	NASDAQ	INDV	Fri, Feb 2, 2024	17.53	17.53	17.21	17.51
1700	NASDAQ	INDV	Thu, Feb 1, 2024	17.57	17.82	17.25	17.36
1699	NASDAQ	INDV	Wed, Jan 31, 2024	17.73	17.90	17.38	17.64
1698	NASDAQ	INDV	Tue, Jan 30, 2024	17.45	17.64	17.16	17.61
1697	NASDAQ	INDV	Mon, Jan 29, 2024	17.53	17.69	17.28	17.61
1696	NASDAQ	INDV	Fri, Jan 26, 2024	17.90	17.95	17.53	17.79
1695	NASDAQ	INDV	Thu, Jan 25, 2024	17.94	17.94	17.69	17.85
1694	NASDAQ	INDV	Wed, Jan 24, 2024	17.73	18.33	17.67	17.77
1693	NASDAQ	INDV	Tue, Jan 23, 2024	17.05	18.16	17.00	17.41
1692	NASDAQ	INDV	Mon, Jan 22, 2024	16.12	16.96	16.08	16.93
1691	NASDAQ	INDV	Fri, Jan 19, 2024	15.49	16.04	15.44	15.93
1690	NASDAQ	INDV	Thu, Jan 18, 2024	15.42	15.52	15.10	15.35
1689	NASDAQ	INDV	Wed, Jan 17, 2024	15.51	15.93	15.43	15.50
1688	NASDAQ	INDV	Tue, Jan 16, 2024	15.59	16.98	15.45	16.81
1687	NASDAQ	INDV	Fri, Jan 12, 2024	15.72	15.91	15.72	15.87
1686	NASDAQ	INDV	Thu, Jan 11, 2024	15.74	15.99	15.41	15.61
1685	NASDAQ	INDV	Wed, Jan 10, 2024	15.37	16.00	15.30	15.90
1684	NASDAQ	INDV	Tue, Jan 9, 2024	15.34	15.46	15.31	15.40
1683	NASDAQ	INDV	Mon, Jan 8, 2024	15.24	15.65	15.18	15.58
1682	NASDAQ	INDV	Fri, Jan 5, 2024	15.05	15.36	15.00	15.24
1681	NASDAQ	INDV	Thu, Jan 4, 2024	15.22	15.52	15.08	15.43
1680	NASDAQ	INDV	Wed, Jan 3, 2024	15.17	15.75	15.14	15.27
1679	NASDAQ	INDV	Tue, Jan 2, 2024	15.31	15.52	15.19	15.47
1678	NASDAQ	INDV	Fri, Dec 29, 2023	15.02	15.41	15.02	15.27
1677	NASDAQ	INDV	Thu, Dec 28, 2023	15.02	15.23	15.00	15.10
1676	NASDAQ	INDV	Wed, Dec 27, 2023	15.15	15.80	15.09	15.77
1675	NASDAQ	INDV	Tue, Dec 26, 2023	15.18	15.48	15.00	15.00
1674	NASDAQ	INDV	Fri, Dec 22, 2023	15.99	15.99	15.02	15.05
1673	NASDAQ	INDV	Thu, Dec 21, 2023	14.74	15.70	14.67	15.70
1672	NASDAQ	INDV	Wed, Dec 20, 2023	15.14	15.16	14.61	15.00
1671	NASDAQ	INDV	Tue, Dec 19, 2023	14.46	15.51	14.44	15.14
1670	NASDAQ	INDV	Mon, Dec 18, 2023	14.65	15.18	14.50	14.56
1669	NASDAQ	INDV	Fri, Dec 15, 2023	14.86	15.56	14.56	14.83
1668	NASDAQ	INDV	Thu, Dec 14, 2023	15.60	16.45	15.50	16.39
1667	NASDAQ	INDV	Wed, Dec 13, 2023	14.63	15.24	14.49	14.88
1666	NASDAQ	INDV	Tue, Dec 12, 2023	14.51	14.82	14.38	14.82
1665	NASDAQ	INDV	Mon, Dec 11, 2023	14.99	15.10	14.86	15.09
1664	NASDAQ	INDV	Fri, Dec 8, 2023	14.93	15.15	14.87	15.15
1663	NASDAQ	INDV	Thu, Dec 7, 2023	15.03	15.71	14.76	15.69
1662	NASDAQ	INDV	Wed, Dec 6, 2023	15.49	15.49	14.60	15.05
1661	NASDAQ	INDV	Tue, Dec 5, 2023	16.25	16.25	15.80	15.99
1660	NASDAQ	INDV	Mon, Dec 4, 2023	16.63	17.00	16.59	17.00
1659	NASDAQ	INDV	Fri, Dec 1, 2023	16.34	17.00	16.32	16.82
1658	NASDAQ	INDV	Thu, Nov 30, 2023	16.40	17.21	16.18	16.92
1657	NASDAQ	INDV	Wed, Nov 29, 2023	16.38	17.21	16.29	17.21
1656	NASDAQ	INDV	Tue, Nov 28, 2023	15.55	15.98	15.55	15.98
1655	NASDAQ	INDV	Mon, Nov 27, 2023	16.29	16.29	16.05	16.09
1654	NASDAQ	INDV	Fri, Nov 24, 2023	16.74	16.82	16.54	16.74
1653	NASDAQ	INDV	Wed, Nov 22, 2023	16.71	17.32	16.60	17.32
1652	NASDAQ	INDV	Tue, Nov 21, 2023	17.03	17.03	16.82	16.99
1651	NASDAQ	INDV	Mon, Nov 20, 2023	16.92	17.28	16.89	17.19
1650	NASDAQ	INDV	Fri, Nov 17, 2023	16.71	16.84	16.37	16.80
1649	NASDAQ	INDV	Thu, Nov 16, 2023	16.11	16.50	16.11	16.29
1648	NASDAQ	INDV	Wed, Nov 15, 2023	16.18	17.92	16.18	17.80
1647	NASDAQ	INDV	Tue, Nov 14, 2023	16.35	17.99	16.35	17.48
1646	NASDAQ	INDV	Mon, Nov 13, 2023	15.49	15.96	15.25	15.73
1645	NASDAQ	INDV	Fri, Nov 10, 2023	15.86	16.32	15.77	15.97
1644	NASDAQ	INDV	Thu, Nov 9, 2023	18.00	18.24	17.00	18.24
1643	NASDAQ	INDV	Wed, Nov 8, 2023	19.07	20.28	19.00	19.30
1642	NASDAQ	INDV	Tue, Nov 7, 2023	19.23	19.45	19.23	19.45
1641	NASDAQ	INDV	Mon, Nov 6, 2023	19.74	19.74	19.55	19.55
1640	NASDAQ	INDV	Fri, Nov 3, 2023	20.19	20.43	19.71	20.09
1639	NASDAQ	INDV	Thu, Nov 2, 2023	20.04	20.22	19.84	19.84
1638	NASDAQ	INDV	Wed, Nov 1, 2023	19.24	19.51	19.23	19.49
1637	NASDAQ	INDV	Tue, Oct 31, 2023	19.32	19.41	18.00	18.38
1636	NASDAQ	INDV	Mon, Oct 30, 2023	19.20	19.60	19.20	19.60
1635	NASDAQ	INDV	Fri, Oct 27, 2023	19.40	20.43	19.25	20.39
1634	NASDAQ	INDV	Thu, Oct 26, 2023	19.68	19.80	19.44	19.80
1633	NASDAQ	INDV	Wed, Oct 25, 2023	20.01	20.42	19.93	20.31
1632	NASDAQ	INDV	Tue, Oct 24, 2023	19.41	20.50	19.07	20.40
1631	NASDAQ	INDV	Mon, Oct 23, 2023	19.33	19.70	19.19	19.70
1630	NASDAQ	INDV	Fri, Oct 20, 2023	18.60	19.20	18.33	18.60
1629	NASDAQ	INDV	Thu, Oct 19, 2023	18.61	19.49	18.28	19.30
1628	NASDAQ	INDV	Wed, Oct 18, 2023	18.81	20.19	18.79	19.20
1627	NASDAQ	INDV	Tue, Oct 17, 2023	19.23	19.91	19.18	19.84
1626	NASDAQ	INDV	Mon, Oct 16, 2023	19.09	19.40	18.96	19.40
1625	NASDAQ	INDV	Fri, Oct 13, 2023	19.35	19.90	18.99	19.40
1624	NASDAQ	INDV	Thu, Oct 12, 2023	20.06	20.39	19.66	20.30
1623	NASDAQ	INDV	Wed, Oct 11, 2023	20.39	20.84	20.10	20.20
1622	NASDAQ	INDV	Tue, Oct 10, 2023	20.52	20.85	20.37	20.77
1621	NASDAQ	INDV	Mon, Oct 9, 2023	19.91	20.40	19.69	20.40
1620	NASDAQ	INDV	Fri, Oct 6, 2023	19.82	21.00	19.81	20.99
1619	NASDAQ	INDV	Thu, Oct 5, 2023	19.95	20.34	19.83	20.32
1618	NASDAQ	INDV	Wed, Oct 4, 2023	20.15	20.77	19.72	19.98
1617	NASDAQ	INDV	Tue, Oct 3, 2023	20.50	21.04	20.00	20.78
1616	NASDAQ	INDV	Mon, Oct 2, 2023	21.24	22.24	21.03	21.87
1615	NASDAQ	INDV	Fri, Sep 29, 2023	21.99	23.12	21.75	23.07
1614	NASDAQ	INDV	Thu, Sep 28, 2023	21.55	21.82	21.43	21.75
1613	NASDAQ	INDV	Wed, Sep 27, 2023	21.43	22.57	21.31	21.31
1612	NASDAQ	INDV	Tue, Sep 26, 2023	21.65	21.80	21.55	21.55
1611	NASDAQ	INDV	Mon, Sep 25, 2023	21.55	22.28	21.51	21.51
1610	NASDAQ	INDV	Fri, Sep 22, 2023	21.93	22.39	21.85	22.29
1609	NASDAQ	INDV	Thu, Sep 21, 2023	21.60	22.02	21.53	22.01
1608	NASDAQ	INDV	Wed, Sep 20, 2023	21.92	22.21	21.13	21.97
1607	NASDAQ	INDV	Tue, Sep 19, 2023	21.70	21.76	21.51	21.70
1606	NASDAQ	INDV	Mon, Sep 18, 2023	21.75	21.94	21.64	21.70
1605	NASDAQ	INDV	Fri, Sep 15, 2023	22.58	22.64	22.10	22.10
1604	NASDAQ	INDV	Thu, Sep 14, 2023	22.79	23.00	22.79	22.91
1603	NASDAQ	INDV	Wed, Sep 13, 2023	22.71	22.87	22.30	22.34
1602	NASDAQ	INDV	Tue, Sep 12, 2023	22.57	22.89	22.43	22.43
1601	NASDAQ	INDV	Mon, Sep 11, 2023	22.57	22.57	22.57	22.57
1600	NASDAQ	INDV	Fri, Sep 8, 2023	22.78	22.96	22.26	22.45
1599	NASDAQ	INDV	Thu, Sep 7, 2023	22.51	23.09	22.25	22.25
1598	NASDAQ	INDV	Wed, Sep 6, 2023	22.47	22.60	22.12	22.12
1597	NASDAQ	INDV	Tue, Sep 5, 2023	22.85	22.87	22.61	22.62
1596	NASDAQ	INDV	Fri, Sep 1, 2023	22.75	23.35	21.88	22.74
1595	NASDAQ	INDV	Thu, Aug 31, 2023	23.07	23.26	22.07	22.24
1594	NASDAQ	INDV	Wed, Aug 30, 2023	22.77	23.13	22.66	22.99
1593	NASDAQ	INDV	Tue, Aug 29, 2023	22.17	23.89	22.17	22.75
1592	NASDAQ	INDV	Mon, Aug 28, 2023	21.60	22.86	21.60	22.53
1591	NASDAQ	INDV	Fri, Aug 25, 2023	21.82	22.18	21.79	21.93
1590	NASDAQ	INDV	Thu, Aug 24, 2023	22.58	23.01	22.32	22.36
1589	NASDAQ	INDV	Wed, Aug 23, 2023	23.07	23.46	23.07	23.18
1588	NASDAQ	INDV	Tue, Aug 22, 2023	23.50	23.55	23.06	23.06
1587	NASDAQ	INDV	Mon, Aug 21, 2023	23.22	23.50	22.97	23.49
1586	NASDAQ	INDV	Fri, Aug 18, 2023	22.40	22.49	22.13	22.15
1585	NASDAQ	INDV	Thu, Aug 17, 2023	22.90	23.25	22.75	22.79
1584	NASDAQ	INDV	Wed, Aug 16, 2023	22.92	23.22	22.75	22.79
1583	NASDAQ	INDV	Tue, Aug 15, 2023	23.25	23.25	22.72	22.72
1582	NASDAQ	INDV	Mon, Aug 14, 2023	23.24	23.26	22.96	22.96
1581	NASDAQ	INDV	Fri, Aug 11, 2023	23.17	23.55	23.00	23.34
1580	NASDAQ	INDV	Thu, Aug 10, 2023	24.01	24.11	22.58	23.15
1579	NASDAQ	INDV	Wed, Aug 9, 2023	23.68	23.97	23.68	23.90
1578	NASDAQ	INDV	Tue, Aug 8, 2023	23.55	23.72	23.46	23.64
1577	NASDAQ	INDV	Mon, Aug 7, 2023	23.50	23.52	23.13	23.16
1576	NASDAQ	INDV	Fri, Aug 4, 2023	23.51	23.54	22.25	22.25
1575	NASDAQ	INDV	Thu, Aug 3, 2023	22.61	22.74	22.41	22.41
1574	NASDAQ	INDV	Wed, Aug 2, 2023	22.40	22.73	22.40	22.63
1573	NASDAQ	INDV	Tue, Aug 1, 2023	22.75	22.93	22.57	22.74
1572	NASDAQ	INDV	Mon, Jul 31, 2023	22.41	22.64	22.23	22.23
1571	NASDAQ	INDV	Fri, Jul 28, 2023	23.00	23.27	22.77	22.77
1570	NASDAQ	INDV	Thu, Jul 27, 2023	23.99	23.99	23.46	23.50
1569	NASDAQ	INDV	Wed, Jul 26, 2023	23.97	24.39	23.85	24.39
1568	NASDAQ	INDV	Tue, Jul 25, 2023	24.26	24.78	24.22	24.78
1567	NASDAQ	INDV	Mon, Jul 24, 2023	24.29	24.34	23.81	23.94
1566	NASDAQ	INDV	Fri, Jul 21, 2023	24.45	24.45	24.03	24.13
1565	NASDAQ	INDV	Thu, Jul 20, 2023	24.10	24.14	23.84	24.00
1564	NASDAQ	INDV	Wed, Jul 19, 2023	23.63	24.90	23.57	24.08
1563	NASDAQ	INDV	Tue, Jul 18, 2023	23.19	23.25	23.01	23.19
1562	NASDAQ	INDV	Mon, Jul 17, 2023	22.87	22.89	22.78	22.79
1561	NASDAQ	INDV	Fri, Jul 14, 2023	22.84	23.34	22.84	23.34
1560	NASDAQ	INDV	Thu, Jul 13, 2023	23.18	23.26	22.87	23.26
1559	NASDAQ	INDV	Wed, Jul 12, 2023	22.89	23.10	22.89	23.10
1558	NASDAQ	INDV	Tue, Jul 11, 2023	22.60	23.08	22.59	22.60
1557	NASDAQ	INDV	Mon, Jul 10, 2023	22.83	23.00	22.76	23.00
1556	NASDAQ	INDV	Fri, Jul 7, 2023	22.89	23.36	22.89	23.01
1555	NASDAQ	INDV	Thu, Jul 6, 2023	22.78	22.98	22.34	22.98
1554	NASDAQ	INDV	Wed, Jul 5, 2023	23.04	24.47	22.78	23.80
1553	NASDAQ	INDV	Mon, Jul 3, 2023	23.25	23.32	23.04	23.04
1552	NASDAQ	INDV	Fri, Jun 30, 2023	23.27	23.82	23.18	23.80
1551	NASDAQ	INDV	Thu, Jun 29, 2023	22.37	23.80	22.34	23.74
1550	NASDAQ	INDV	Wed, Jun 28, 2023	22.49	22.69	22.37	22.40
1549	NASDAQ	INDV	Tue, Jun 27, 2023	22.93	23.00	22.62	22.96
1548	NASDAQ	INDV	Mon, Jun 26, 2023	23.04	23.42	22.97	23.20
1547	NASDAQ	INDV	Fri, Jun 23, 2023	22.74	23.81	22.70	22.80
1546	NASDAQ	INDV	Thu, Jun 22, 2023	22.71	23.39	22.67	23.17
1545	NASDAQ	INDV	Wed, Jun 21, 2023	22.83	23.00	22.76	22.88
1544	NASDAQ	INDV	Tue, Jun 20, 2023	22.55	23.10	22.51	22.89
1543	NASDAQ	INDV	Fri, Jun 16, 2023	23.01	23.12	22.56	22.68
1542	NASDAQ	INDV	Thu, Jun 15, 2023	22.43	22.90	22.34	22.73
1541	NASDAQ	INDV	Wed, Jun 14, 2023	22.78	23.90	22.28	22.75
1540	NASDAQ	INDV	Tue, Jun 13, 2023	22.45	22.45	21.71	22.15
1539	NASDAQ	INDV	Mon, Jun 12, 2023	26.50	26.50	22.11	22.77
1538	NASDAQ	INDV	Fri, Jun 9, 2023	20.97	20.97	20.97	20.97
1537	NASDAQ	INDV	Wed, Jun 7, 2023	21.60	21.60	21.60	21.60
1536	NASDAQ	INDV	Tue, Jun 6, 2023	20.00	20.50	20.00	20.50
1535	NASDAQ	INDV	Mon, Jun 5, 2023	19.56	19.75	19.29	19.75
1534	NASDAQ	INDV	Fri, Jun 2, 2023	18.84	18.84	18.84	18.84
1533	NASDAQ	INDV	Fri, May 26, 2023	18.13	18.13	18.13	18.13
1532	NASDAQ	INDV	Thu, May 25, 2023	18.52	18.52	18.52	18.52
1531	NASDAQ	INDV	Wed, May 24, 2023	18.22	18.22	18.22	18.22
1530	NASDAQ	INDV	Tue, May 23, 2023	18.58	18.58	18.33	18.35
1529	NASDAQ	INDV	Mon, May 22, 2023	18.53	18.53	18.53	18.53
1528	NASDAQ	INDV	Fri, May 19, 2023	19.34	19.34	19.34	19.34
1527	NASDAQ	INDV	Fri, May 12, 2023	18.92	18.92	18.92	18.92
1526	NASDAQ	INDV	Thu, May 11, 2023	19.57	19.57	19.57	19.57
1525	NASDAQ	INDV	Tue, May 9, 2023	19.32	19.32	19.32	19.32
1524	NASDAQ	INDV	Mon, May 8, 2023	20.10	20.10	20.10	20.10
1523	NASDAQ	INDV	Fri, May 5, 2023	19.50	20.03	19.50	20.03
1522	NASDAQ	INDV	Wed, May 3, 2023	19.00	19.00	19.00	19.00
1521	NASDAQ	INDV	Tue, May 2, 2023	19.00	19.00	19.00	19.00
1520	NASDAQ	INDV	Mon, May 1, 2023	18.85	18.85	18.85	18.85
1519	NASDAQ	INDV	Fri, Apr 28, 2023	18.75	18.75	18.75	18.75
1518	NASDAQ	INDV	Thu, Apr 27, 2023	18.90	18.90	18.90	18.90
1517	NASDAQ	INDV	Tue, Apr 25, 2023	18.20	18.20	18.20	18.20
1516	NASDAQ	INDV	Mon, Apr 24, 2023	17.80	17.80	17.75	17.75
1515	NASDAQ	INDV	Tue, Apr 18, 2023	18.55	18.55	18.55	18.55
1514	NASDAQ	INDV	Mon, Apr 17, 2023	17.56	18.60	17.56	18.60
1513	NASDAQ	INDV	Thu, Apr 6, 2023	18.58	18.58	17.45	17.45
1512	NASDAQ	INDV	Wed, Apr 5, 2023	17.75	17.75	17.75	17.75
1511	NASDAQ	INDV	Tue, Apr 4, 2023	17.21	17.21	17.21	17.21
1510	NASDAQ	INDV	Fri, Mar 31, 2023	16.76	16.76	16.76	16.76
1509	NASDAQ	INDV	Thu, Mar 30, 2023	17.50	17.50	17.50	17.50
1508	NASDAQ	INDV	Wed, Mar 29, 2023	17.00	17.00	16.49	16.49
1507	NASDAQ	INDV	Tue, Mar 28, 2023	16.35	16.35	16.35	16.35
1506	NASDAQ	INDV	Thu, Mar 23, 2023	17.18	17.18	17.18	17.18
1505	NASDAQ	INDV	Tue, Mar 21, 2023	17.16	17.59	17.16	17.59
1504	NASDAQ	INDV	Thu, Mar 16, 2023	16.76	16.76	16.76	16.76
1503	NASDAQ	INDV	Mon, Mar 13, 2023	17.75	17.75	17.75	17.75
1502	NASDAQ	INDV	Tue, Mar 7, 2023	18.02	18.02	17.36	17.75
1501	NASDAQ	INDV	Wed, Mar 1, 2023	18.40	18.40	18.12	18.12
1500	NASDAQ	INDV	Tue, Feb 28, 2023	18.81	18.81	18.81	18.81
1499	NASDAQ	INDV	Mon, Feb 27, 2023	18.50	18.50	18.04	18.41
1498	NASDAQ	INDV	Tue, Feb 21, 2023	19.16	19.16	19.00	19.00
1497	NASDAQ	INDV	Thu, Feb 16, 2023	20.15	20.54	20.15	20.49
1496	NASDAQ	INDV	Mon, Feb 13, 2023	24.15	24.15	23.51	23.51
1495	NASDAQ	INDV	Thu, Feb 9, 2023	24.00	24.16	24.00	24.16
1494	NASDAQ	INDV	Tue, Jan 31, 2023	24.28	24.28	24.28	24.28
1493	NASDAQ	INDV	Mon, Jan 30, 2023	23.74	23.74	23.74	23.74
1492	NASDAQ	INDV	Thu, Jan 26, 2023	24.58	24.58	24.58	24.58
1491	NASDAQ	INDV	Tue, Jan 24, 2023	24.68	24.68	23.75	23.75
1490	NASDAQ	INDV	Wed, Jan 18, 2023	23.83	24.50	23.83	24.50
1489	NASDAQ	INDV	Fri, Jan 13, 2023	23.60	23.60	23.60	23.60
1488	NASDAQ	INDV	Thu, Jan 12, 2023	23.25	23.25	23.25	23.25
1487	NASDAQ	INDV	Wed, Jan 11, 2023	23.20	23.20	23.20	23.20
1486	NASDAQ	INDV	Tue, Jan 10, 2023	23.00	23.00	23.00	23.00
1485	NASDAQ	INDV	Fri, Jan 6, 2023	21.95	21.96	21.95	21.96
1484	NASDAQ	INDV	Thu, Dec 29, 2022	21.70	21.75	21.70	21.75
1483	NASDAQ	INDV	Tue, Dec 13, 2022	22.00	22.00	22.00	22.00
1482	NASDAQ	INDV	Mon, Dec 5, 2022	21.01	21.01	21.01	21.01
1481	NASDAQ	INDV	Mon, Nov 28, 2022	21.19	21.19	21.03	21.03
1480	NASDAQ	INDV	Fri, Nov 11, 2022	19.64	19.64	19.64	19.64
1479	NASDAQ	INDV	Fri, Oct 28, 2022	19.86	19.86	19.86	19.86
1478	NASDAQ	INDV	Thu, Oct 20, 2022	16.67	16.67	16.67	16.67
1477	NASDAQ	INDV	Mon, Oct 17, 2022	17.30	17.30	17.30	17.30
1476	NASDAQ	INDV	Thu, Oct 6, 2022	15.65	15.65	15.65	15.65
1475	NASDAQ	INDV	Tue, Oct 4, 2022	15.50	15.75	15.50	15.75
1474	NASDAQ	INDV	Wed, Sep 28, 2022	15.00	15.00	15.00	15.00
1473	NASDAQ	INDV	Fri, Sep 23, 2022	16.15	16.15	15.00	15.00
1472	NASDAQ	INDV	Thu, Sep 22, 2022	16.75	16.75	16.75	16.75
1471	NASDAQ	INDV	Tue, Sep 20, 2022	16.50	16.50	16.50	16.50
1470	NASDAQ	INDV	Fri, Sep 16, 2022	16.50	16.50	16.50	16.50
1469	NASDAQ	INDV	Mon, Sep 12, 2022	18.55	18.55	17.65	17.65
1468	NASDAQ	INDV	Thu, Sep 8, 2022	16.00	16.00	16.00	16.00
1467	NASDAQ	INDV	Wed, Sep 7, 2022	16.98	16.98	16.98	16.98
1466	NASDAQ	INDV	Tue, Sep 6, 2022	17.25	17.25	16.50	16.50
1465	NASDAQ	INDV	Wed, Aug 31, 2022	17.35	17.35	17.35	17.35
1464	NASDAQ	INDV	Tue, Aug 30, 2022	18.00	18.00	18.00	18.00
1463	NASDAQ	INDV	Fri, Aug 26, 2022	18.50	18.50	18.50	18.50
1462	NASDAQ	INDV	Fri, Aug 19, 2022	18.26	18.51	18.26	18.51
1461	NASDAQ	INDV	Tue, Aug 16, 2022	19.00	19.00	19.00	19.00
1460	NASDAQ	INDV	Mon, Aug 15, 2022	18.60	18.75	18.45	18.75
1459	NASDAQ	INDV	Fri, Aug 12, 2022	18.58	18.58	18.58	18.58
1458	NASDAQ	INDV	Tue, Aug 9, 2022	19.20	19.20	19.20	19.20
1457	NASDAQ	INDV	Fri, Jul 29, 2022	19.53	20.20	18.85	18.85
1456	NASDAQ	INDV	Thu, Jul 28, 2022	19.20	19.20	19.20	19.20
1455	NASDAQ	INDV	Tue, Jul 26, 2022	18.25	18.25	18.25	18.25
1454	NASDAQ	INDV	Thu, Jul 21, 2022	18.00	18.00	18.00	18.00
1453	NASDAQ	INDV	Tue, Jul 19, 2022	19.25	19.25	19.25	19.25
1452	NASDAQ	INDV	Fri, Jul 15, 2022	17.90	17.90	17.90	17.90
1451	NASDAQ	INDV	Tue, Jul 12, 2022	17.90	18.45	17.90	18.45
1450	NASDAQ	INDV	Thu, Jun 30, 2022	18.50	18.50	18.50	18.50
1449	NASDAQ	INDV	Wed, Jun 29, 2022	19.00	19.00	19.00	19.00
1448	NASDAQ	INDV	Tue, Jun 28, 2022	19.00	19.00	19.00	19.00
1447	NASDAQ	INDV	Tue, Jun 21, 2022	17.05	17.05	17.00	17.00
1446	NASDAQ	INDV	Thu, Jun 16, 2022	17.40	17.40	17.40	17.40
1445	NASDAQ	INDV	Wed, Jun 15, 2022	16.98	16.98	16.25	16.25
1444	NASDAQ	INDV	Mon, Jun 13, 2022	17.70	17.70	17.70	17.70
1443	NASDAQ	INDV	Fri, Jun 10, 2022	17.75	17.75	17.70	17.70
1442	NASDAQ	INDV	Wed, Jun 8, 2022	20.00	20.00	20.00	20.00
1441	NASDAQ	INDV	Wed, Jun 1, 2022	20.75	20.75	20.75	20.75
1440	NASDAQ	INDV	Tue, May 31, 2022	20.60	20.60	20.60	20.60
1439	NASDAQ	INDV	Wed, May 25, 2022	19.70	19.70	19.70	19.70
1438	NASDAQ	INDV	Mon, May 23, 2022	20.20	20.20	20.20	20.20
1437	NASDAQ	INDV	Thu, May 12, 2022	17.33	17.33	17.33	17.33
1436	NASDAQ	INDV	Tue, May 10, 2022	17.75	17.77	17.75	17.77
1435	NASDAQ	INDV	Mon, May 9, 2022	18.20	18.20	18.20	18.20
1434	NASDAQ	INDV	Mon, May 2, 2022	19.38	19.38	19.38	19.38
1433	NASDAQ	INDV	Fri, Apr 29, 2022	20.25	20.25	20.25	20.25
1432	NASDAQ	INDV	Tue, Apr 26, 2022	20.75	20.75	20.75	20.75
1431	NASDAQ	INDV	Mon, Apr 25, 2022	20.30	20.45	20.25	20.35
1430	NASDAQ	INDV	Fri, Apr 22, 2022	20.35	20.45	20.05	20.35
1429	NASDAQ	INDV	Thu, Apr 21, 2022	21.05	21.05	21.05	21.05
1428	NASDAQ	INDV	Wed, Apr 20, 2022	20.80	21.05	20.80	21.05
1427	NASDAQ	INDV	Tue, Apr 19, 2022	20.90	20.90	20.90	20.90
1426	NASDAQ	INDV	Mon, Apr 18, 2022	21.63	21.63	21.63	21.63
1425	NASDAQ	INDV	Thu, Apr 14, 2022	21.55	21.55	21.55	21.55
1424	NASDAQ	INDV	Mon, Apr 11, 2022	21.55	21.55	21.55	21.55
1423	NASDAQ	INDV	Thu, Apr 7, 2022	20.45	20.45	20.45	20.45
1422	NASDAQ	INDV	Wed, Apr 6, 2022	20.67	20.67	20.04	20.04
1421	NASDAQ	INDV	Tue, Apr 5, 2022	19.70	19.70	19.70	19.70
1420	NASDAQ	INDV	Mon, Apr 4, 2022	19.25	19.70	19.25	19.70
1419	NASDAQ	INDV	Tue, Mar 29, 2022	18.50	18.75	18.50	18.75
1418	NASDAQ	INDV	Mon, Mar 28, 2022	18.35	18.35	18.35	18.35
1417	NASDAQ	INDV	Wed, Mar 23, 2022	17.75	17.75	17.75	17.75
1416	NASDAQ	INDV	Fri, Mar 18, 2022	17.31	17.31	17.31	17.31
1415	NASDAQ	INDV	Wed, Mar 16, 2022	18.50	18.50	18.50	18.50
1414	NASDAQ	INDV	Mon, Mar 14, 2022	17.75	17.75	17.75	17.75
1413	NASDAQ	INDV	Tue, Mar 8, 2022	17.05	17.05	17.05	17.05
1412	NASDAQ	INDV	Wed, Mar 2, 2022	18.50	18.50	18.50	18.50
1411	NASDAQ	INDV	Mon, Feb 28, 2022	18.00	18.00	18.00	18.00
1410	NASDAQ	INDV	Thu, Feb 24, 2022	17.85	17.85	17.85	17.85
1409	NASDAQ	INDV	Tue, Feb 22, 2022	18.45	18.45	18.45	18.45
1408	NASDAQ	INDV	Fri, Feb 18, 2022	18.20	18.20	18.15	18.15
1407	NASDAQ	INDV	Thu, Feb 17, 2022	17.90	17.90	17.90	17.90
1406	NASDAQ	INDV	Wed, Feb 16, 2022	16.50	17.50	16.50	17.50
1405	NASDAQ	INDV	Mon, Feb 14, 2022	14.95	14.95	14.95	14.95
1404	NASDAQ	INDV	Thu, Feb 10, 2022	14.90	14.90	14.90	14.90
1403	NASDAQ	INDV	Wed, Feb 9, 2022	14.58	15.00	14.58	15.00
1402	NASDAQ	INDV	Tue, Feb 8, 2022	14.65	14.75	14.65	14.75
1401	NASDAQ	INDV	Mon, Feb 7, 2022	14.85	14.85	14.85	14.85
1400	NASDAQ	INDV	Thu, Feb 3, 2022	15.00	15.00	14.95	14.95
1399	NASDAQ	INDV	Wed, Feb 2, 2022	15.00	15.00	15.00	15.00
1398	NASDAQ	INDV	Mon, Jan 31, 2022	14.70	14.70	14.70	14.70
1397	NASDAQ	INDV	Fri, Jan 28, 2022	15.00	15.00	15.00	15.00
1396	NASDAQ	INDV	Thu, Jan 27, 2022	14.85	14.85	14.85	14.85
1395	NASDAQ	INDV	Mon, Jan 24, 2022	14.80	14.80	14.80	14.80
1394	NASDAQ	INDV	Thu, Jan 20, 2022	16.00	16.00	16.00	16.00
1393	NASDAQ	INDV	Wed, Jan 19, 2022	15.80	15.80	15.65	15.80
1392	NASDAQ	INDV	Tue, Jan 18, 2022	15.76	15.76	15.59	15.59
1391	NASDAQ	INDV	Wed, Jan 12, 2022	0.00	0.00	0.00	15.80
1390	NASDAQ	INDV	Tue, Jan 11, 2022	0.00	0.00	0.00	15.80
1389	NASDAQ	INDV	Fri, Jan 7, 2022	15.80	15.80	15.80	15.80
1388	NASDAQ	INDV	Thu, Jan 6, 2022	15.75	15.75	15.75	15.75
1387	NASDAQ	INDV	Wed, Jan 5, 2022	16.44	16.44	16.44	16.44
1386	NASDAQ	INDV	Tue, Jan 4, 2022	16.40	16.40	16.40	16.40
1385	NASDAQ	INDV	Mon, Jan 3, 2022	17.53	17.53	16.55	16.55
1384	NASDAQ	INDV	Fri, Dec 31, 2021	17.25	17.25	17.25	17.25
1383	NASDAQ	INDV	Thu, Dec 30, 2021	17.31	17.31	17.27	17.30
1382	NASDAQ	INDV	Wed, Dec 29, 2021	17.39	17.75	17.25	17.75
1381	NASDAQ	INDV	Tue, Dec 28, 2021	17.25	17.25	17.25	17.25
1380	NASDAQ	INDV	Mon, Dec 27, 2021	18.00	18.00	18.00	18.00
1379	NASDAQ	INDV	Thu, Dec 23, 2021	17.73	17.73	17.73	17.73
1378	NASDAQ	INDV	Wed, Dec 22, 2021	17.15	17.15	17.15	17.15
1377	NASDAQ	INDV	Mon, Dec 20, 2021	17.05	17.05	16.35	16.35
1376	NASDAQ	INDV	Wed, Dec 15, 2021	15.55	15.55	15.55	15.55
1375	NASDAQ	INDV	Fri, Dec 10, 2021	15.00	15.01	15.00	15.00
1374	NASDAQ	INDV	Wed, Dec 8, 2021	14.90	14.90	14.90	14.90
1373	NASDAQ	INDV	Mon, Dec 6, 2021	14.40	14.40	14.40	14.40
1372	NASDAQ	INDV	Fri, Dec 3, 2021	14.55	14.55	14.20	14.20
1371	NASDAQ	INDV	Thu, Dec 2, 2021	14.60	14.80	14.60	14.65
1370	NASDAQ	INDV	Wed, Dec 1, 2021	15.55	15.55	15.55	15.55
1369	NASDAQ	INDV	Mon, Nov 29, 2021	0.00	0.00	0.00	15.70
1368	NASDAQ	INDV	Fri, Nov 26, 2021	15.38	15.70	15.38	15.70
1367	NASDAQ	INDV	Tue, Nov 23, 2021	0.00	0.00	0.00	17.13
1366	NASDAQ	INDV	Fri, Nov 19, 2021	17.13	17.13	17.13	17.13
1365	NASDAQ	INDV	Thu, Nov 18, 2021	0.00	0.00	0.00	16.44
1364	NASDAQ	INDV	Wed, Nov 17, 2021	15.70	16.44	15.70	16.44
1363	NASDAQ	INDV	Tue, Nov 16, 2021	15.30	15.35	15.30	15.30
1362	NASDAQ	INDV	Mon, Nov 15, 2021	15.55	15.65	15.25	15.65
1361	NASDAQ	INDV	Fri, Nov 12, 2021	15.56	15.56	15.55	15.55
1360	NASDAQ	INDV	Thu, Nov 11, 2021	16.45	16.45	16.00	16.00
1359	NASDAQ	INDV	Wed, Nov 10, 2021	16.15	16.35	16.13	16.35
1358	NASDAQ	INDV	Tue, Nov 9, 2021	0.00	0.00	0.00	18.05
1357	NASDAQ	INDV	Mon, Nov 8, 2021	17.25	18.05	17.25	18.05
1356	NASDAQ	INDV	Fri, Nov 5, 2021	17.55	17.55	17.10	17.10
1355	NASDAQ	INDV	Thu, Nov 4, 2021	17.58	17.58	17.58	17.58
1354	NASDAQ	INDV	Wed, Nov 3, 2021	17.63	18.05	17.60	17.88
1353	NASDAQ	INDV	Tue, Nov 2, 2021	16.86	16.86	16.70	16.85
1352	NASDAQ	INDV	Mon, Nov 1, 2021	17.00	17.00	17.00	17.00
1351	NASDAQ	INDV	Fri, Oct 29, 2021	16.63	17.00	16.63	16.95
1350	NASDAQ	INDV	Thu, Oct 28, 2021	16.98	17.00	16.78	16.78
1349	NASDAQ	INDV	Wed, Oct 27, 2021	16.39	16.55	15.60	15.60
1348	NASDAQ	INDV	Tue, Oct 26, 2021	16.15	16.15	16.15	16.15
1347	NASDAQ	INDV	Mon, Oct 25, 2021	16.25	16.55	16.25	16.55
1346	NASDAQ	INDV	Fri, Oct 22, 2021	15.90	15.90	15.90	15.90
1345	NASDAQ	INDV	Thu, Oct 21, 2021	15.80	15.93	15.60	15.75
1344	NASDAQ	INDV	Wed, Oct 20, 2021	16.10	16.10	15.85	15.85
1343	NASDAQ	INDV	Tue, Oct 19, 2021	15.55	16.10	15.55	16.10
1342	NASDAQ	INDV	Mon, Oct 18, 2021	15.85	16.20	15.85	15.90
1341	NASDAQ	INDV	Fri, Oct 15, 2021	15.60	15.85	15.55	15.85
1340	NASDAQ	INDV	Thu, Oct 14, 2021	15.53	15.65	15.53	15.65
1339	NASDAQ	INDV	Wed, Oct 13, 2021	15.45	15.45	15.45	15.45
1338	NASDAQ	INDV	Tue, Oct 12, 2021	15.43	15.45	15.43	15.45
1337	NASDAQ	INDV	Mon, Oct 11, 2021	14.63	14.90	14.63	14.90
1336	NASDAQ	INDV	Wed, Oct 6, 2021	14.90	14.90	14.90	14.90
1335	NASDAQ	INDV	Tue, Oct 5, 2021	14.68	14.68	14.68	14.68
1334	NASDAQ	INDV	Thu, Sep 30, 2021	15.05	15.05	14.55	14.55
1333	NASDAQ	INDV	Mon, Sep 27, 2021	15.05	15.05	15.05	15.05
1332	NASDAQ	INDV	Fri, Sep 24, 2021	14.75	15.00	14.75	15.00
1331	NASDAQ	INDV	Thu, Sep 23, 2021	15.00	15.00	15.00	15.00
1330	NASDAQ	INDV	Wed, Sep 22, 2021	14.75	14.75	14.75	14.75
1329	NASDAQ	INDV	Tue, Sep 21, 2021	14.55	14.55	14.55	14.55
1328	NASDAQ	INDV	Mon, Sep 20, 2021	14.15	14.63	14.15	14.63
1327	NASDAQ	INDV	Fri, Sep 17, 2021	14.30	14.53	14.00	14.00
1326	NASDAQ	INDV	Thu, Sep 16, 2021	13.65	13.93	13.65	13.93
1325	NASDAQ	INDV	Fri, Sep 10, 2021	14.05	14.05	13.25	13.95
1324	NASDAQ	INDV	Tue, Sep 7, 2021	14.13	14.13	14.13	14.13
1323	NASDAQ	INDV	Fri, Sep 3, 2021	14.00	14.00	14.00	14.00
1322	NASDAQ	INDV	Thu, Sep 2, 2021	13.70	13.70	13.55	13.55
1321	NASDAQ	INDV	Wed, Sep 1, 2021	13.48	13.68	13.43	13.68
1320	NASDAQ	INDV	Tue, Aug 31, 2021	0.00	0.00	0.00	13.23
1319	NASDAQ	INDV	Fri, Aug 27, 2021	13.23	13.23	13.23	13.23
1318	NASDAQ	INDV	Thu, Aug 26, 2021	13.00	13.00	13.00	13.00
1317	NASDAQ	INDV	Wed, Aug 25, 2021	12.70	13.50	12.70	13.30
1316	NASDAQ	INDV	Tue, Aug 24, 2021	0.00	0.00	0.00	13.25
1315	NASDAQ	INDV	Mon, Aug 23, 2021	13.63	13.63	13.63	13.25
1314	NASDAQ	INDV	Fri, Aug 20, 2021	13.25	13.25	13.25	13.25
1313	NASDAQ	INDV	Thu, Aug 19, 2021	13.25	13.25	13.25	13.25
1312	NASDAQ	INDV	Wed, Aug 18, 2021	12.25	12.90	12.25	12.78
1311	NASDAQ	INDV	Mon, Aug 16, 2021	11.63	12.00	11.63	12.00
1310	NASDAQ	INDV	Fri, Aug 13, 2021	11.63	11.95	11.63	11.95
1309	NASDAQ	INDV	Thu, Aug 12, 2021	10.95	11.70	10.95	11.70
1308	NASDAQ	INDV	Fri, Aug 6, 2021	0.00	0.00	0.00	12.00
1307	NASDAQ	INDV	Thu, Aug 5, 2021	12.00	12.00	12.00	12.00
1306	NASDAQ	INDV	Wed, Aug 4, 2021	12.00	12.00	11.15	11.15
1305	NASDAQ	INDV	Tue, Aug 3, 2021	11.65	11.98	11.65	11.98
1304	NASDAQ	INDV	Mon, Aug 2, 2021	11.20	11.30	11.20	11.30
1303	NASDAQ	INDV	Fri, Jul 30, 2021	11.60	11.60	11.60	11.60
1302	NASDAQ	INDV	Thu, Jul 29, 2021	11.15	11.15	11.15	11.15
1301	NASDAQ	INDV	Wed, Jul 28, 2021	9.90	9.90	9.90	9.90
1300	NASDAQ	INDV	Tue, Jul 27, 2021	10.15	10.20	10.15	10.15
1299	NASDAQ	INDV	Mon, Jul 26, 2021	10.25	10.25	10.25	10.25
1298	NASDAQ	INDV	Thu, Jul 22, 2021	10.55	10.55	10.25	10.55
1297	NASDAQ	INDV	Wed, Jul 21, 2021	10.30	10.30	10.30	10.30
1296	NASDAQ	INDV	Tue, Jul 20, 2021	10.28	10.28	10.28	10.28
1295	NASDAQ	INDV	Wed, Jul 14, 2021	10.25	10.60	10.25	10.60
1294	NASDAQ	INDV	Fri, Jul 9, 2021	11.00	11.00	11.00	11.00
1293	NASDAQ	INDV	Tue, Jul 6, 2021	11.13	11.13	11.13	11.13
1292	NASDAQ	INDV	Fri, Jul 2, 2021	10.61	10.61	10.61	10.61
1291	NASDAQ	INDV	Thu, Jul 1, 2021	11.05	11.05	11.05	11.05
1290	NASDAQ	INDV	Wed, Jun 30, 2021	10.50	10.75	10.50	10.55
1289	NASDAQ	INDV	Mon, Jun 28, 2021	10.00	10.00	10.00	10.00
1288	NASDAQ	INDV	Fri, Jun 25, 2021	10.03	10.03	10.03	10.03
1287	NASDAQ	INDV	Mon, Jun 21, 2021	10.75	10.85	10.65	10.65
1286	NASDAQ	INDV	Fri, Jun 18, 2021	11.00	11.00	11.00	11.00
1285	NASDAQ	INDV	Thu, Jun 17, 2021	0.00	0.00	0.00	11.30
1284	NASDAQ	INDV	Tue, Jun 15, 2021	11.30	11.30	11.30	11.30
1283	NASDAQ	INDV	Mon, Jun 14, 2021	0.00	0.00	0.00	11.27
1282	NASDAQ	INDV	Fri, Jun 11, 2021	11.30	11.30	11.27	11.27
1281	NASDAQ	INDV	Thu, Jun 10, 2021	11.20	11.20	11.20	11.20
1280	NASDAQ	INDV	Wed, Jun 9, 2021	11.65	11.65	11.65	11.65
1279	NASDAQ	INDV	Tue, Jun 8, 2021	0.00	0.00	0.00	11.20
1278	NASDAQ	INDV	Fri, Jun 4, 2021	10.75	11.20	10.75	11.20
1277	NASDAQ	INDV	Thu, Jun 3, 2021	11.65	11.65	10.50	10.88
1276	NASDAQ	INDV	Wed, Jun 2, 2021	10.63	10.63	10.63	10.63
1275	NASDAQ	INDV	Tue, Jun 1, 2021	10.50	10.50	10.50	10.50
1274	NASDAQ	INDV	Fri, May 28, 2021	10.60	11.14	10.60	10.75
1273	NASDAQ	INDV	Mon, May 24, 2021	10.70	10.70	10.00	10.00
1272	NASDAQ	INDV	Fri, May 21, 2021	10.75	10.85	10.70	10.70
1271	NASDAQ	INDV	Wed, May 19, 2021	10.00	10.68	10.00	10.68
1270	NASDAQ	INDV	Tue, May 18, 2021	10.70	10.70	10.70	10.70
1269	NASDAQ	INDV	Mon, May 17, 2021	10.71	10.71	10.50	10.50
1268	NASDAQ	INDV	Thu, May 13, 2021	10.31	10.31	10.30	10.30
1267	NASDAQ	INDV	Tue, May 11, 2021	10.45	10.90	10.45	10.80
1266	NASDAQ	INDV	Mon, May 10, 2021	10.70	10.70	10.70	10.70
1265	NASDAQ	INDV	Fri, May 7, 2021	10.95	10.95	10.75	10.75
1264	NASDAQ	INDV	Thu, May 6, 2021	10.51	10.76	10.51	10.55
1263	NASDAQ	INDV	Tue, May 4, 2021	10.15	10.83	10.15	10.83
1262	NASDAQ	INDV	Mon, May 3, 2021	10.70	10.70	10.70	10.70
1261	NASDAQ	INDV	Fri, Apr 30, 2021	10.30	10.60	10.30	10.60
1260	NASDAQ	INDV	Thu, Apr 29, 2021	9.95	9.96	9.95	9.95
1259	NASDAQ	INDV	Wed, Apr 28, 2021	9.80	9.95	9.80	9.95
1258	NASDAQ	INDV	Tue, Apr 27, 2021	10.40	10.40	9.95	9.95
1257	NASDAQ	INDV	Mon, Apr 26, 2021	9.50	9.75	9.50	9.75
1256	NASDAQ	INDV	Fri, Apr 23, 2021	9.70	9.70	9.70	9.70
1255	NASDAQ	INDV	Thu, Apr 22, 2021	9.95	9.95	9.95	9.95
1254	NASDAQ	INDV	Wed, Apr 21, 2021	10.00	10.00	9.80	9.80
1253	NASDAQ	INDV	Tue, Apr 20, 2021	9.75	9.75	9.75	9.60
1252	NASDAQ	INDV	Mon, Apr 19, 2021	9.67	9.67	9.60	9.60
1251	NASDAQ	INDV	Fri, Apr 16, 2021	9.05	9.30	9.05	9.30
1250	NASDAQ	INDV	Thu, Apr 15, 2021	9.00	9.40	9.00	9.10
1249	NASDAQ	INDV	Wed, Apr 14, 2021	9.19	9.19	9.10	9.10
1248	NASDAQ	INDV	Fri, Apr 9, 2021	9.60	9.60	9.60	9.60
1247	NASDAQ	INDV	Thu, Apr 8, 2021	9.63	9.63	9.40	9.40
1246	NASDAQ	INDV	Tue, Apr 6, 2021	0.00	0.00	0.00	9.15
1245	NASDAQ	INDV	Mon, Apr 5, 2021	9.15	9.15	9.15	9.15
1244	NASDAQ	INDV	Thu, Apr 1, 2021	9.20	9.20	9.20	9.20
1243	NASDAQ	INDV	Wed, Mar 31, 2021	8.63	8.63	8.63	8.63
1242	NASDAQ	INDV	Tue, Mar 30, 2021	8.60	8.60	8.60	8.60
1241	NASDAQ	INDV	Mon, Mar 29, 2021	8.70	8.70	8.70	8.70
1240	NASDAQ	INDV	Fri, Mar 26, 2021	0.00	0.00	0.00	8.60
1239	NASDAQ	INDV	Wed, Mar 24, 2021	8.60	8.65	8.50	8.60
1238	NASDAQ	INDV	Mon, Mar 22, 2021	8.20	8.20	8.20	8.20
1237	NASDAQ	INDV	Fri, Mar 19, 2021	8.21	8.65	8.21	8.65
1236	NASDAQ	INDV	Thu, Mar 18, 2021	0.00	0.00	0.00	8.75
1235	NASDAQ	INDV	Wed, Mar 17, 2021	0.00	0.00	0.00	8.75
1234	NASDAQ	INDV	Tue, Mar 16, 2021	8.75	8.75	8.75	8.75
1233	NASDAQ	INDV	Mon, Mar 15, 2021	8.60	8.60	8.60	8.60
1232	NASDAQ	INDV	Fri, Mar 12, 2021	8.40	8.50	8.28	8.28
1231	NASDAQ	INDV	Thu, Mar 11, 2021	8.55	8.55	8.30	8.30
1230	NASDAQ	INDV	Tue, Mar 9, 2021	8.45	8.80	8.45	8.70
1229	NASDAQ	INDV	Mon, Mar 8, 2021	8.80	8.80	8.35	8.55
1228	NASDAQ	INDV	Fri, Mar 5, 2021	8.00	8.35	8.00	8.35
1227	NASDAQ	INDV	Wed, Mar 3, 2021	0.00	0.00	0.00	9.00
1226	NASDAQ	INDV	Tue, Mar 2, 2021	0.00	0.00	0.00	9.00
1225	NASDAQ	INDV	Mon, Mar 1, 2021	0.00	0.00	0.00	9.00
1224	NASDAQ	INDV	Fri, Feb 26, 2021	9.05	9.05	9.00	9.00
1223	NASDAQ	INDV	Thu, Feb 25, 2021	9.00	9.00	9.00	9.00
1222	NASDAQ	INDV	Wed, Feb 24, 2021	9.15	9.20	9.08	9.20
1221	NASDAQ	INDV	Tue, Feb 23, 2021	8.95	9.20	8.77	9.20
1220	NASDAQ	INDV	Mon, Feb 22, 2021	9.30	9.30	8.90	9.28
1219	NASDAQ	INDV	Fri, Feb 19, 2021	9.05	9.15	8.95	9.15
1218	NASDAQ	INDV	Thu, Feb 18, 2021	10.50	10.50	9.60	9.60
1217	NASDAQ	INDV	Wed, Feb 17, 2021	10.22	10.25	10.20	10.20
1216	NASDAQ	INDV	Tue, Feb 16, 2021	10.00	10.00	9.25	9.93
1215	NASDAQ	INDV	Thu, Feb 11, 2021	0.00	0.00	0.00	10.08
1214	NASDAQ	INDV	Wed, Feb 10, 2021	10.00	10.08	10.00	10.08
1213	NASDAQ	INDV	Tue, Feb 9, 2021	9.28	9.88	9.28	9.88
1212	NASDAQ	INDV	Mon, Feb 8, 2021	9.85	10.21	9.85	10.21
1211	NASDAQ	INDV	Thu, Feb 4, 2021	9.83	9.83	9.55	9.60
1210	NASDAQ	INDV	Wed, Feb 3, 2021	9.25	9.55	9.25	9.55
1209	NASDAQ	INDV	Tue, Feb 2, 2021	9.15	9.25	9.15	9.25
1208	NASDAQ	INDV	Mon, Feb 1, 2021	8.80	9.26	8.80	9.26
1207	NASDAQ	INDV	Fri, Jan 29, 2021	8.70	8.75	8.70	8.75
1206	NASDAQ	INDV	Thu, Jan 28, 2021	9.25	9.30	9.25	9.30
1205	NASDAQ	INDV	Wed, Jan 27, 2021	9.35	9.60	9.35	9.50
1204	NASDAQ	INDV	Tue, Jan 26, 2021	9.58	10.10	9.58	10.00
1203	NASDAQ	INDV	Mon, Jan 25, 2021	8.65	9.65	8.65	9.65
1202	NASDAQ	INDV	Fri, Jan 22, 2021	9.05	9.05	9.05	9.05
1201	NASDAQ	INDV	Thu, Jan 21, 2021	8.90	9.18	8.90	9.18
1200	NASDAQ	INDV	Tue, Jan 19, 2021	8.70	9.00	8.70	8.78
1199	NASDAQ	INDV	Fri, Jan 15, 2021	7.75	7.75	7.20	7.65
1198	NASDAQ	INDV	Thu, Jan 14, 2021	7.05	7.20	7.05	7.13
1197	NASDAQ	INDV	Wed, Jan 13, 2021	6.90	7.15	6.90	6.98
1196	NASDAQ	INDV	Tue, Jan 12, 2021	7.00	7.00	7.00	7.00
1195	NASDAQ	INDV	Mon, Jan 11, 2021	6.77	7.00	6.65	7.00
1194	NASDAQ	INDV	Fri, Jan 8, 2021	7.00	7.00	7.00	7.00
1193	NASDAQ	INDV	Thu, Jan 7, 2021	6.81	6.81	6.80	6.80
1192	NASDAQ	INDV	Tue, Jan 5, 2021	6.95	6.95	6.95	6.95
1191	NASDAQ	INDV	Mon, Jan 4, 2021	6.80	7.03	6.80	7.03
1190	NASDAQ	INDV	Thu, Dec 31, 2020	7.10	7.33	7.10	7.33
1189	NASDAQ	INDV	Wed, Dec 30, 2020	7.05	7.05	7.05	7.05
1188	NASDAQ	INDV	Tue, Dec 29, 2020	0.00	0.00	0.00	6.65
1187	NASDAQ	INDV	Mon, Dec 28, 2020	6.68	6.68	6.65	6.65
1186	NASDAQ	INDV	Thu, Dec 24, 2020	6.88	6.88	6.88	6.88
1185	NASDAQ	INDV	Wed, Dec 23, 2020	6.55	6.55	6.55	6.55
1184	NASDAQ	INDV	Tue, Dec 22, 2020	0.00	0.00	0.00	6.25
1183	NASDAQ	INDV	Mon, Dec 21, 2020	6.50	6.50	6.25	6.25
1182	NASDAQ	INDV	Thu, Dec 17, 2020	6.80	6.87	6.73	6.87
1181	NASDAQ	INDV	Wed, Dec 16, 2020	6.85	6.87	6.85	6.87
1180	NASDAQ	INDV	Tue, Dec 15, 2020	6.82	6.93	6.82	6.93
1179	NASDAQ	INDV	Mon, Dec 14, 2020	6.75	6.75	6.75	6.75
1178	NASDAQ	INDV	Fri, Dec 11, 2020	7.00	7.00	7.00	7.00
1177	NASDAQ	INDV	Thu, Dec 10, 2020	0.00	0.00	0.00	7.05
1176	NASDAQ	INDV	Wed, Dec 9, 2020	7.05	7.05	7.05	7.05
1175	NASDAQ	INDV	Tue, Dec 8, 2020	7.00	7.00	7.00	7.00
1174	NASDAQ	INDV	Mon, Dec 7, 2020	0.00	7.00	7.00	7.00
1173	NASDAQ	INDV	Fri, Dec 4, 2020	6.95	6.95	6.75	6.80
1172	NASDAQ	INDV	Thu, Dec 3, 2020	6.90	6.90	6.90	6.90
1171	NASDAQ	INDV	Wed, Dec 2, 2020	6.25	6.95	6.25	6.90
1170	NASDAQ	INDV	Tue, Dec 1, 2020	6.75	6.90	6.70	6.90
1169	NASDAQ	INDV	Mon, Nov 30, 2020	6.60	6.95	6.60	6.90
1168	NASDAQ	INDV	Fri, Nov 27, 2020	6.15	6.60	6.00	6.57
1167	NASDAQ	INDV	Wed, Nov 25, 2020	8.25	8.25	8.25	8.25
1166	NASDAQ	INDV	Tue, Nov 24, 2020	8.50	8.75	8.50	8.75
1165	NASDAQ	INDV	Mon, Nov 23, 2020	8.95	8.95	8.60	8.60
1164	NASDAQ	INDV	Thu, Nov 19, 2020	8.55	8.55	8.55	8.55
1163	NASDAQ	INDV	Wed, Nov 18, 2020	8.60	8.80	8.60	8.80
1162	NASDAQ	INDV	Tue, Nov 17, 2020	7.75	7.75	7.75	7.75
1161	NASDAQ	INDV	Mon, Nov 16, 2020	8.20	8.20	8.20	8.20
1160	NASDAQ	INDV	Fri, Nov 13, 2020	8.15	8.20	8.15	8.20
1159	NASDAQ	INDV	Thu, Nov 12, 2020	8.00	8.10	8.00	8.10
1158	NASDAQ	INDV	Wed, Nov 11, 2020	7.80	7.80	7.80	7.80
1157	NASDAQ	INDV	Tue, Nov 10, 2020	7.65	7.65	7.65	7.65
1156	NASDAQ	INDV	Mon, Nov 9, 2020	7.55	7.55	7.55	7.55
1155	NASDAQ	INDV	Fri, Nov 6, 2020	7.40	7.40	7.40	7.40
1154	NASDAQ	INDV	Thu, Nov 5, 2020	0.00	0.00	0.00	7.15
1153	NASDAQ	INDV	Wed, Nov 4, 2020	7.15	7.15	7.15	7.15
1152	NASDAQ	INDV	Tue, Nov 3, 2020	6.76	6.95	6.76	6.95
1151	NASDAQ	INDV	Mon, Nov 2, 2020	7.01	7.01	7.01	7.01
1150	NASDAQ	INDV	Thu, Oct 29, 2020	6.86	6.86	6.75	6.75
1149	NASDAQ	INDV	Wed, Oct 28, 2020	6.89	6.89	6.89	6.89
1148	NASDAQ	INDV	Tue, Oct 27, 2020	6.80	6.85	6.80	6.85
1147	NASDAQ	INDV	Fri, Oct 23, 2020	6.50	6.50	6.50	6.50
1146	NASDAQ	INDV	Thu, Oct 22, 2020	6.80	6.80	6.55	6.80
1145	NASDAQ	INDV	Wed, Oct 21, 2020	6.80	6.80	6.80	6.80
1144	NASDAQ	INDV	Tue, Oct 20, 2020	6.75	6.75	6.75	6.75
1143	NASDAQ	INDV	Mon, Oct 19, 2020	6.36	6.36	6.25	6.25
1142	NASDAQ	INDV	Fri, Oct 16, 2020	6.83	6.83	6.83	6.83
1141	NASDAQ	INDV	Thu, Oct 15, 2020	6.60	6.60	6.60	6.60
1140	NASDAQ	INDV	Wed, Oct 14, 2020	7.05	7.05	6.50	6.50
1139	NASDAQ	INDV	Mon, Oct 12, 2020	7.25	7.35	7.25	7.35
1138	NASDAQ	INDV	Fri, Oct 9, 2020	6.90	7.25	6.90	7.25
1137	NASDAQ	INDV	Thu, Oct 8, 2020	7.00	7.00	7.00	7.00
1136	NASDAQ	INDV	Wed, Oct 7, 2020	7.00	7.00	6.83	6.83
1135	NASDAQ	INDV	Mon, Oct 5, 2020	0.00	0.00	0.00	7.35
1134	NASDAQ	INDV	Fri, Oct 2, 2020	7.30	7.35	7.30	7.35
1133	NASDAQ	INDV	Thu, Oct 1, 2020	0.00	0.00	0.00	7.00
1132	NASDAQ	INDV	Wed, Sep 30, 2020	7.00	7.00	7.00	7.00
1131	NASDAQ	INDV	Mon, Sep 28, 2020	7.51	7.65	7.51	7.65
1130	NASDAQ	INDV	Thu, Sep 24, 2020	7.43	7.80	7.38	7.38
1129	NASDAQ	INDV	Tue, Sep 22, 2020	7.45	7.45	7.10	7.10
1128	NASDAQ	INDV	Mon, Sep 21, 2020	7.48	7.48	7.45	7.45
1127	NASDAQ	INDV	Fri, Sep 18, 2020	7.50	7.75	7.50	7.75
1126	NASDAQ	INDV	Thu, Sep 17, 2020	0.00	0.00	0.00	7.50
1125	NASDAQ	INDV	Wed, Sep 16, 2020	7.50	7.50	7.50	7.50
1124	NASDAQ	INDV	Tue, Sep 15, 2020	7.55	7.55	7.40	7.55
1123	NASDAQ	INDV	Mon, Sep 14, 2020	7.53	7.53	7.53	7.53
1122	NASDAQ	INDV	Thu, Sep 10, 2020	7.75	7.75	7.45	7.45
1121	NASDAQ	INDV	Wed, Sep 9, 2020	8.00	8.00	8.00	8.00
1120	NASDAQ	INDV	Tue, Sep 8, 2020	0.00	0.00	0.00	7.60
1119	NASDAQ	INDV	Fri, Sep 4, 2020	7.60	7.60	7.60	7.60
1118	NASDAQ	INDV	Thu, Sep 3, 2020	7.93	7.93	7.60	7.60
1117	NASDAQ	INDV	Wed, Sep 2, 2020	8.20	8.28	8.20	8.28
1116	NASDAQ	INDV	Tue, Sep 1, 2020	7.90	8.50	7.90	8.50
1115	NASDAQ	INDV	Mon, Aug 31, 2020	7.50	7.75	7.50	7.72
1114	NASDAQ	INDV	Fri, Aug 28, 2020	7.60	7.64	7.60	7.64
1113	NASDAQ	INDV	Thu, Aug 27, 2020	7.84	7.84	7.84	7.84
1112	NASDAQ	INDV	Tue, Aug 25, 2020	7.80	8.00	7.80	8.00
1111	NASDAQ	INDV	Mon, Aug 24, 2020	7.60	7.90	7.60	7.80
1110	NASDAQ	INDV	Fri, Aug 21, 2020	8.00	8.18	8.00	8.18
1109	NASDAQ	INDV	Wed, Aug 19, 2020	7.90	7.90	7.80	7.80
1108	NASDAQ	INDV	Mon, Aug 17, 2020	7.50	7.75	7.50	7.75
1107	NASDAQ	INDV	Fri, Aug 14, 2020	7.75	7.75	7.70	7.70
1106	NASDAQ	INDV	Wed, Aug 12, 2020	7.75	7.75	7.55	7.75
1105	NASDAQ	INDV	Tue, Aug 11, 2020	8.06	8.06	8.06	7.75
1104	NASDAQ	INDV	Mon, Aug 10, 2020	7.60	7.75	7.55	7.75
1103	NASDAQ	INDV	Fri, Aug 7, 2020	7.90	7.95	7.78	7.95
1102	NASDAQ	INDV	Thu, Aug 6, 2020	7.90	7.90	7.90	7.90
1101	NASDAQ	INDV	Wed, Aug 5, 2020	8.04	8.10	8.04	8.05
1100	NASDAQ	INDV	Tue, Aug 4, 2020	8.78	8.78	8.50	8.50
1099	NASDAQ	INDV	Mon, Aug 3, 2020	8.78	8.78	8.78	8.78
1098	NASDAQ	INDV	Fri, Jul 31, 2020	8.75	8.75	8.75	8.75
1097	NASDAQ	INDV	Thu, Jul 30, 2020	8.50	9.25	8.50	9.25
1096	NASDAQ	INDV	Wed, Jul 29, 2020	8.77	9.10	8.75	8.85
1095	NASDAQ	INDV	Tue, Jul 28, 2020	9.40	9.40	8.98	8.98
1094	NASDAQ	INDV	Mon, Jul 27, 2020	9.15	9.56	8.50	8.85
1093	NASDAQ	INDV	Fri, Jul 24, 2020	5.35	8.40	5.35	7.50
1092	NASDAQ	INDV	Thu, Jul 23, 2020	6.00	6.00	5.20	5.20
1091	NASDAQ	INDV	Wed, Jul 22, 2020	5.50	5.75	5.50	5.75
1090	NASDAQ	INDV	Tue, Jul 21, 2020	5.35	5.50	5.35	5.40
1089	NASDAQ	INDV	Mon, Jul 20, 2020	5.00	5.25	5.00	5.25
1088	NASDAQ	INDV	Fri, Jul 17, 2020	5.00	5.15	5.00	5.15
1087	NASDAQ	INDV	Thu, Jul 16, 2020	5.00	5.05	5.00	5.05
1086	NASDAQ	INDV	Wed, Jul 15, 2020	0.00	0.00	0.00	4.98
1085	NASDAQ	INDV	Tue, Jul 14, 2020	4.70	4.98	4.70	4.98
1084	NASDAQ	INDV	Mon, Jul 13, 2020	0.00	0.00	0.00	5.35
1083	NASDAQ	INDV	Fri, Jul 10, 2020	5.35	5.35	5.35	5.35
1082	NASDAQ	INDV	Thu, Jul 9, 2020	5.61	5.75	5.05	5.24
1081	NASDAQ	INDV	Wed, Jul 8, 2020	5.75	5.75	5.53	5.53
1080	NASDAQ	INDV	Tue, Jul 7, 2020	6.08	6.25	5.75	6.00
1079	NASDAQ	INDV	Mon, Jul 6, 2020	5.90	6.10	5.90	6.10
1078	NASDAQ	INDV	Thu, Jul 2, 2020	4.70	5.25	4.70	5.25
1077	NASDAQ	INDV	Wed, Jul 1, 2020	4.55	4.55	4.55	4.55
1076	NASDAQ	INDV	Tue, Jun 30, 2020	5.15	5.15	5.15	5.15
1075	NASDAQ	INDV	Mon, Jun 29, 2020	5.00	5.55	4.80	5.55
1074	NASDAQ	INDV	Fri, Jun 26, 2020	4.50	4.50	4.50	4.50
1073	NASDAQ	INDV	Thu, Jun 25, 2020	4.50	4.83	4.50	4.83
1072	NASDAQ	INDV	Tue, Jun 23, 2020	4.80	4.80	4.80	4.80
1071	NASDAQ	INDV	Mon, Jun 22, 2020	4.71	4.71	4.71	4.71
1070	NASDAQ	INDV	Fri, Jun 19, 2020	5.50	5.50	5.00	5.00
1069	NASDAQ	INDV	Thu, Jun 18, 2020	5.05	5.80	5.05	5.25
1068	NASDAQ	INDV	Wed, Jun 17, 2020	4.65	5.25	4.52	5.00
1067	NASDAQ	INDV	Mon, Jun 15, 2020	4.45	4.60	4.25	4.40
1066	NASDAQ	INDV	Fri, Jun 12, 2020	4.40	4.50	4.40	4.40
1065	NASDAQ	INDV	Wed, Jun 10, 2020	0.00	0.00	0.00	4.06
1064	NASDAQ	INDV	Tue, Jun 9, 2020	4.40	4.40	4.00	4.06
1063	NASDAQ	INDV	Mon, Jun 8, 2020	4.30	4.30	3.71	4.00
1062	NASDAQ	INDV	Fri, Jun 5, 2020	3.82	4.13	3.81	4.13
1061	NASDAQ	INDV	Thu, Jun 4, 2020	4.12	4.12	4.12	4.12
1060	NASDAQ	INDV	Wed, Jun 3, 2020	3.90	4.17	3.90	4.17
1059	NASDAQ	INDV	Tue, Jun 2, 2020	4.06	4.08	3.90	3.90
1058	NASDAQ	INDV	Mon, Jun 1, 2020	4.05	4.30	4.05	4.30
1057	NASDAQ	INDV	Fri, May 29, 2020	4.00	4.00	4.00	4.00
1056	NASDAQ	INDV	Thu, May 28, 2020	3.97	4.05	3.75	4.00
1055	NASDAQ	INDV	Wed, May 27, 2020	3.75	3.75	3.60	3.60
1054	NASDAQ	INDV	Tue, May 26, 2020	3.51	4.15	3.51	3.82
1053	NASDAQ	INDV	Fri, May 22, 2020	4.05	4.05	3.50	3.75
1052	NASDAQ	INDV	Thu, May 21, 2020	3.44	4.00	3.44	3.75
1051	NASDAQ	INDV	Wed, May 20, 2020	3.60	3.92	3.41	3.42
1050	NASDAQ	INDV	Tue, May 19, 2020	3.01	3.80	3.01	3.75
1049	NASDAQ	INDV	Mon, May 18, 2020	0.00	0.00	0.00	2.80
1048	NASDAQ	INDV	Fri, May 15, 2020	2.75	2.98	2.75	2.80
1047	NASDAQ	INDV	Thu, May 14, 2020	2.91	2.91	2.91	2.91
1046	NASDAQ	INDV	Wed, May 13, 2020	2.86	3.12	2.86	3.10
1045	NASDAQ	INDV	Mon, May 11, 2020	3.17	3.17	3.00	3.00
1044	NASDAQ	INDV	Fri, May 8, 2020	3.28	3.28	3.05	3.05
1043	NASDAQ	INDV	Thu, May 7, 2020	2.80	2.80	2.80	2.80
1042	NASDAQ	INDV	Wed, May 6, 2020	2.75	3.15	2.75	3.15
1041	NASDAQ	INDV	Tue, May 5, 2020	2.95	2.95	2.90	2.90
1040	NASDAQ	INDV	Mon, May 4, 2020	3.10	3.10	2.97	2.97
1039	NASDAQ	INDV	Fri, May 1, 2020	3.32	3.32	3.32	3.32
1038	NASDAQ	INDV	Thu, Apr 30, 2020	3.45	3.45	3.16	3.16
1037	NASDAQ	INDV	Wed, Apr 29, 2020	3.10	3.29	3.10	3.15
1036	NASDAQ	INDV	Tue, Apr 28, 2020	3.35	3.63	3.35	3.62
1035	NASDAQ	INDV	Mon, Apr 27, 2020	3.41	3.41	2.96	2.96
1034	NASDAQ	INDV	Fri, Apr 24, 2020	3.24	3.45	2.87	3.30
1033	NASDAQ	INDV	Thu, Apr 23, 2020	3.15	3.15	3.15	3.15
1032	NASDAQ	INDV	Wed, Apr 22, 2020	2.75	2.91	2.75	2.91
1031	NASDAQ	INDV	Tue, Apr 21, 2020	2.75	3.09	2.75	3.09
1030	NASDAQ	INDV	Mon, Apr 20, 2020	2.78	2.80	2.78	2.80
1029	NASDAQ	INDV	Fri, Apr 17, 2020	2.87	2.87	2.87	2.87
1028	NASDAQ	INDV	Thu, Apr 16, 2020	2.75	2.95	2.75	2.76
1027	NASDAQ	INDV	Wed, Apr 15, 2020	2.78	2.78	2.78	2.78
1026	NASDAQ	INDV	Tue, Apr 14, 2020	0.00	0.00	0.00	2.98
1025	NASDAQ	INDV	Mon, Apr 13, 2020	0.00	0.00	0.00	2.98
1024	NASDAQ	INDV	Thu, Apr 9, 2020	3.16	3.16	2.98	2.98
1023	NASDAQ	INDV	Wed, Apr 8, 2020	2.94	2.94	2.94	2.94
1022	NASDAQ	INDV	Tue, Apr 7, 2020	2.88	2.88	2.53	2.88
1021	NASDAQ	INDV	Mon, Apr 6, 2020	2.71	2.71	2.71	2.71
1020	NASDAQ	INDV	Fri, Apr 3, 2020	2.98	2.98	2.98	2.98
1019	NASDAQ	INDV	Thu, Apr 2, 2020	2.90	2.90	2.90	2.90
1018	NASDAQ	INDV	Wed, Apr 1, 2020	0.00	0.00	0.00	3.00
1017	NASDAQ	INDV	Tue, Mar 31, 2020	3.00	3.00	3.00	3.00
1016	NASDAQ	INDV	Mon, Mar 30, 2020	3.30	3.30	3.09	3.09
1015	NASDAQ	INDV	Fri, Mar 27, 2020	3.15	3.32	3.15	3.32
1014	NASDAQ	INDV	Thu, Mar 26, 2020	3.48	3.70	3.43	3.67
1013	NASDAQ	INDV	Wed, Mar 25, 2020	3.16	3.35	3.16	3.27
1012	NASDAQ	INDV	Tue, Mar 24, 2020	2.62	2.62	2.62	2.62
1011	NASDAQ	INDV	Mon, Mar 23, 2020	2.60	2.93	2.60	2.93
1010	NASDAQ	INDV	Fri, Mar 20, 2020	2.65	2.75	2.25	2.25
1009	NASDAQ	INDV	Thu, Mar 19, 2020	2.57	2.65	2.25	2.65
1008	NASDAQ	INDV	Wed, Mar 18, 2020	2.65	2.65	2.65	2.65
1007	NASDAQ	INDV	Tue, Mar 17, 2020	2.47	2.83	2.47	2.75
1006	NASDAQ	INDV	Mon, Mar 16, 2020	2.18	2.87	2.18	2.55
1005	NASDAQ	INDV	Fri, Mar 13, 2020	3.03	3.13	2.85	3.13
1004	NASDAQ	INDV	Thu, Mar 12, 2020	2.90	2.90	2.49	2.74
1003	NASDAQ	INDV	Wed, Mar 11, 2020	2.78	3.22	2.76	3.22
1002	NASDAQ	INDV	Tue, Mar 10, 2020	2.92	3.03	2.72	3.03
1001	NASDAQ	INDV	Mon, Mar 9, 2020	3.32	3.32	2.60	2.60
1000	NASDAQ	INDV	Fri, Mar 6, 2020	3.46	3.47	3.10	3.10
999	NASDAQ	INDV	Thu, Mar 5, 2020	3.15	3.30	3.15	3.30
998	NASDAQ	INDV	Wed, Mar 4, 2020	3.30	3.30	2.95	2.96
997	NASDAQ	INDV	Tue, Mar 3, 2020	3.10	3.26	2.60	2.60
996	NASDAQ	INDV	Mon, Mar 2, 2020	2.73	2.97	2.65	2.65
995	NASDAQ	INDV	Fri, Feb 28, 2020	2.85	2.85	2.53	2.64
994	NASDAQ	INDV	Thu, Feb 27, 2020	2.62	2.95	2.56	2.82
993	NASDAQ	INDV	Wed, Feb 26, 2020	2.52	2.52	2.52	2.52
992	NASDAQ	INDV	Tue, Feb 25, 2020	2.70	2.75	2.34	2.52
991	NASDAQ	INDV	Mon, Feb 24, 2020	2.31	2.31	2.31	2.31
990	NASDAQ	INDV	Fri, Feb 21, 2020	2.59	2.59	2.41	2.41
989	NASDAQ	INDV	Thu, Feb 20, 2020	2.30	2.46	2.28	2.46
988	NASDAQ	INDV	Wed, Feb 19, 2020	2.49	2.52	2.18	2.35
987	NASDAQ	INDV	Tue, Feb 18, 2020	2.60	2.60	2.25	2.59
986	NASDAQ	INDV	Fri, Feb 14, 2020	2.58	2.79	2.48	2.64
985	NASDAQ	INDV	Thu, Feb 13, 2020	2.99	2.99	2.30	2.78
984	NASDAQ	INDV	Wed, Feb 12, 2020	3.30	3.30	3.30	3.30
983	NASDAQ	INDV	Tue, Feb 11, 2020	2.90	2.90	2.90	2.90
982	NASDAQ	INDV	Mon, Feb 10, 2020	3.05	3.05	2.83	2.83
981	NASDAQ	INDV	Fri, Feb 7, 2020	2.80	3.04	2.76	2.90
980	NASDAQ	INDV	Thu, Feb 6, 2020	2.88	2.88	2.75	2.75
979	NASDAQ	INDV	Wed, Feb 5, 2020	2.80	2.88	2.63	2.75
978	NASDAQ	INDV	Tue, Feb 4, 2020	2.62	2.62	2.52	2.60
977	NASDAQ	INDV	Mon, Feb 3, 2020	2.66	2.67	2.30	2.49
976	NASDAQ	INDV	Fri, Jan 31, 2020	2.60	2.60	2.45	2.49
975	NASDAQ	INDV	Thu, Jan 30, 2020	2.66	2.66	2.55	2.55
974	NASDAQ	INDV	Tue, Jan 28, 2020	2.48	2.48	2.48	2.48
973	NASDAQ	INDV	Mon, Jan 27, 2020	2.36	2.50	2.36	2.50
972	NASDAQ	INDV	Fri, Jan 24, 2020	2.47	2.47	2.13	2.35
971	NASDAQ	INDV	Thu, Jan 23, 2020	2.35	2.46	2.28	2.28
970	NASDAQ	INDV	Wed, Jan 22, 2020	2.15	2.15	2.15	2.15
969	NASDAQ	INDV	Tue, Jan 21, 2020	2.23	2.46	2.23	2.41
968	NASDAQ	INDV	Fri, Jan 17, 2020	2.15	2.50	2.15	2.45
967	NASDAQ	INDV	Thu, Jan 16, 2020	2.50	2.50	2.31	2.31
966	NASDAQ	INDV	Wed, Jan 15, 2020	2.35	2.47	2.29	2.47
965	NASDAQ	INDV	Tue, Jan 14, 2020	2.44	2.55	2.30	2.51
964	NASDAQ	INDV	Mon, Jan 13, 2020	2.50	2.64	2.50	2.60
963	NASDAQ	INDV	Fri, Jan 10, 2020	2.44	2.64	2.44	2.51
962	NASDAQ	INDV	Wed, Jan 8, 2020	2.68	2.68	2.29	2.60
961	NASDAQ	INDV	Tue, Jan 7, 2020	2.68	2.68	2.65	2.65
960	NASDAQ	INDV	Mon, Jan 6, 2020	2.62	2.62	2.62	2.62
959	NASDAQ	INDV	Fri, Jan 3, 2020	2.53	2.73	2.50	2.58
958	NASDAQ	INDV	Thu, Jan 2, 2020	2.82	2.82	2.64	2.64
957	NASDAQ	INDV	Tue, Dec 31, 2019	2.60	2.60	2.60	2.60
956	NASDAQ	INDV	Mon, Dec 30, 2019	2.83	2.83	2.54	2.60
955	NASDAQ	INDV	Fri, Dec 27, 2019	2.70	2.85	2.70	2.83
954	NASDAQ	INDV	Thu, Dec 26, 2019	0.00	0.00	0.00	2.63
953	NASDAQ	INDV	Tue, Dec 24, 2019	2.77	2.80	2.63	2.63
952	NASDAQ	INDV	Mon, Dec 23, 2019	2.75	2.75	2.54	2.64
951	NASDAQ	INDV	Fri, Dec 20, 2019	2.54	2.55	2.54	2.55
950	NASDAQ	INDV	Thu, Dec 19, 2019	2.63	2.66	2.63	2.66
949	NASDAQ	INDV	Wed, Dec 18, 2019	2.54	2.75	2.54	2.75
948	NASDAQ	INDV	Tue, Dec 17, 2019	2.60	2.65	2.51	2.65
947	NASDAQ	INDV	Mon, Dec 16, 2019	2.72	2.77	2.65	2.77
946	NASDAQ	INDV	Fri, Dec 13, 2019	2.65	2.78	2.65	2.78
945	NASDAQ	INDV	Thu, Dec 12, 2019	2.98	2.99	2.95	2.99
944	NASDAQ	INDV	Wed, Dec 11, 2019	2.65	2.65	2.65	2.65
943	NASDAQ	INDV	Tue, Dec 10, 2019	2.75	2.75	2.62	2.63
942	NASDAQ	INDV	Mon, Dec 9, 2019	2.76	2.90	2.74	2.75
941	NASDAQ	INDV	Fri, Dec 6, 2019	2.55	2.76	2.55	2.76
940	NASDAQ	INDV	Thu, Dec 5, 2019	2.54	2.54	2.54	2.54
939	NASDAQ	INDV	Wed, Dec 4, 2019	2.68	2.68	2.54	2.54
938	NASDAQ	INDV	Tue, Dec 3, 2019	2.70	2.74	2.58	2.74
937	NASDAQ	INDV	Mon, Dec 2, 2019	2.35	2.73	2.35	2.73
936	NASDAQ	INDV	Fri, Nov 29, 2019	2.79	2.82	2.65	2.82
935	NASDAQ	INDV	Wed, Nov 27, 2019	2.67	0.00	0.00	2.65
934	NASDAQ	INDV	Tue, Nov 26, 2019	2.45	2.65	2.44	2.65
933	NASDAQ	INDV	Mon, Nov 25, 2019	2.51	2.51	2.34	2.37
932	NASDAQ	INDV	Fri, Nov 22, 2019	2.35	2.65	2.35	2.65
931	NASDAQ	INDV	Thu, Nov 21, 2019	2.60	2.60	2.60	2.60
930	NASDAQ	INDV	Wed, Nov 20, 2019	2.35	2.52	2.35	2.52
929	NASDAQ	INDV	Tue, Nov 19, 2019	2.46	2.46	2.46	2.28
928	NASDAQ	INDV	Mon, Nov 18, 2019	2.60	2.64	2.28	2.28
927	NASDAQ	INDV	Fri, Nov 15, 2019	2.79	2.79	2.52	2.70
926	NASDAQ	INDV	Thu, Nov 14, 2019	2.78	2.78	2.74	2.74
925	NASDAQ	INDV	Wed, Nov 13, 2019	2.59	2.82	2.59	2.82
924	NASDAQ	INDV	Tue, Nov 12, 2019	2.56	2.83	2.56	2.80
923	NASDAQ	INDV	Mon, Nov 11, 2019	2.75	2.75	2.75	2.75
922	NASDAQ	INDV	Fri, Nov 8, 2019	2.95	2.95	2.73	2.73
921	NASDAQ	INDV	Thu, Nov 7, 2019	2.61	2.61	2.53	2.53
920	NASDAQ	INDV	Wed, Nov 6, 2019	2.70	2.70	2.70	2.70
919	NASDAQ	INDV	Tue, Nov 5, 2019	2.57	2.69	2.57	2.69
918	NASDAQ	INDV	Mon, Nov 4, 2019	2.54	2.54	2.54	2.54
917	NASDAQ	INDV	Fri, Nov 1, 2019	2.75	2.80	2.48	2.48
916	NASDAQ	INDV	Thu, Oct 31, 2019	2.83	2.83	2.66	2.70
915	NASDAQ	INDV	Tue, Oct 29, 2019	2.76	2.96	2.76	2.88
914	NASDAQ	INDV	Mon, Oct 28, 2019	2.85	2.85	2.55	2.55
913	NASDAQ	INDV	Fri, Oct 25, 2019	0.00	0.00	0.00	2.56
912	NASDAQ	INDV	Thu, Oct 24, 2019	2.69	2.69	2.56	2.56
911	NASDAQ	INDV	Wed, Oct 23, 2019	2.94	2.94	2.54	2.54
910	NASDAQ	INDV	Mon, Oct 21, 2019	3.39	3.39	2.97	2.97
909	NASDAQ	INDV	Fri, Oct 18, 2019	3.23	3.56	3.23	3.56
908	NASDAQ	INDV	Thu, Oct 17, 2019	3.50	3.50	3.17	3.17
907	NASDAQ	INDV	Wed, Oct 16, 2019	3.49	3.49	3.49	3.49
906	NASDAQ	INDV	Tue, Oct 15, 2019	3.13	3.53	3.13	3.53
905	NASDAQ	INDV	Mon, Oct 14, 2019	2.99	2.99	2.99	2.99
904	NASDAQ	INDV	Fri, Oct 11, 2019	2.99	2.99	2.99	2.99
903	NASDAQ	INDV	Thu, Oct 10, 2019	3.25	3.25	2.86	2.86
902	NASDAQ	INDV	Fri, Oct 4, 2019	3.06	3.10	3.06	3.10
901	NASDAQ	INDV	Thu, Oct 3, 2019	3.01	3.01	2.85	2.85
900	NASDAQ	INDV	Wed, Oct 2, 2019	3.23	3.24	3.01	3.01
899	NASDAQ	INDV	Tue, Oct 1, 2019	3.05	3.05	3.05	3.05
898	NASDAQ	INDV	Mon, Sep 30, 2019	2.87	2.87	2.87	2.87
897	NASDAQ	INDV	Fri, Sep 27, 2019	2.83	3.20	2.83	3.20
896	NASDAQ	INDV	Thu, Sep 26, 2019	2.97	2.98	2.97	2.98
895	NASDAQ	INDV	Wed, Sep 25, 2019	2.80	2.80	2.78	2.78
894	NASDAQ	INDV	Tue, Sep 24, 2019	3.32	3.32	2.98	2.98
893	NASDAQ	INDV	Mon, Sep 23, 2019	3.43	3.43	3.27	3.27
892	NASDAQ	INDV	Fri, Sep 20, 2019	3.27	3.27	3.15	3.26
891	NASDAQ	INDV	Thu, Sep 19, 2019	3.20	3.20	3.20	3.20
890	NASDAQ	INDV	Wed, Sep 18, 2019	0.00	0.00	0.00	3.21
889	NASDAQ	INDV	Tue, Sep 17, 2019	3.09	3.21	3.09	3.21
888	NASDAQ	INDV	Thu, Sep 12, 2019	3.26	3.26	3.26	3.26
887	NASDAQ	INDV	Wed, Sep 11, 2019	3.64	3.64	3.64	3.64
886	NASDAQ	INDV	Mon, Sep 9, 2019	3.47	3.47	3.47	3.47
885	NASDAQ	INDV	Fri, Sep 6, 2019	3.65	3.65	3.65	3.65
884	NASDAQ	INDV	Thu, Sep 5, 2019	3.81	3.81	3.81	3.81
883	NASDAQ	INDV	Wed, Sep 4, 2019	3.62	3.62	3.62	3.62
882	NASDAQ	INDV	Tue, Sep 3, 2019	3.69	3.69	3.69	3.69
881	NASDAQ	INDV	Fri, Aug 30, 2019	3.71	3.71	3.56	3.56
880	NASDAQ	INDV	Thu, Aug 29, 2019	3.59	3.59	3.59	3.59
879	NASDAQ	INDV	Tue, Aug 27, 2019	0.00	0.00	0.00	3.66
878	NASDAQ	INDV	Fri, Aug 23, 2019	3.66	3.66	3.66	3.66
877	NASDAQ	INDV	Thu, Aug 22, 2019	3.58	3.58	3.58	3.58
876	NASDAQ	INDV	Tue, Aug 20, 2019	3.83	3.83	3.83	3.83
875	NASDAQ	INDV	Mon, Aug 19, 2019	3.55	3.55	3.52	3.52
874	NASDAQ	INDV	Fri, Aug 16, 2019	3.65	3.65	3.60	3.60
873	NASDAQ	INDV	Wed, Aug 14, 2019	3.55	3.70	3.55	3.70
872	NASDAQ	INDV	Thu, Aug 8, 2019	3.52	3.52	3.41	3.41
871	NASDAQ	INDV	Wed, Aug 7, 2019	3.54	3.62	3.52	3.52
870	NASDAQ	INDV	Tue, Aug 6, 2019	3.66	3.66	3.66	3.44
869	NASDAQ	INDV	Fri, Aug 2, 2019	3.44	3.44	3.44	3.44
868	NASDAQ	INDV	Thu, Aug 1, 2019	3.37	3.37	3.37	3.37
867	NASDAQ	INDV	Tue, Jul 30, 2019	3.20	3.20	3.20	3.20
866	NASDAQ	INDV	Mon, Jul 29, 2019	0.00	0.00	0.00	3.50
865	NASDAQ	INDV	Fri, Jul 26, 2019	3.34	3.50	3.34	3.50
864	NASDAQ	INDV	Thu, Jul 25, 2019	3.31	3.43	3.31	3.31
863	NASDAQ	INDV	Wed, Jul 24, 2019	3.15	3.15	3.14	3.14
862	NASDAQ	INDV	Tue, Jul 23, 2019	0.00	0.00	0.00	2.52
861	NASDAQ	INDV	Fri, Jul 19, 2019	2.52	2.52	2.52	2.52
860	NASDAQ	INDV	Thu, Jul 18, 2019	0.00	0.00	0.00	2.69
859	NASDAQ	INDV	Tue, Jul 16, 2019	2.52	2.69	2.52	2.69
858	NASDAQ	INDV	Mon, Jul 15, 2019	2.56	2.56	2.56	2.56
857	NASDAQ	INDV	Fri, Jul 12, 2019	2.91	2.91	2.76	2.76
856	NASDAQ	INDV	Thu, Jul 11, 2019	3.10	3.15	2.93	3.02
855	NASDAQ	INDV	Mon, Jul 8, 2019	3.05	3.05	3.05	3.05
854	NASDAQ	INDV	Fri, Jul 5, 2019	3.05	3.05	3.05	3.05
853	NASDAQ	INDV	Fri, Jun 28, 2019	2.60	2.60	2.60	2.55
852	NASDAQ	INDV	Wed, Jun 26, 2019	2.55	2.55	2.55	2.55
851	NASDAQ	INDV	Mon, Jun 24, 2019	2.56	2.56	2.56	2.56
850	NASDAQ	INDV	Fri, Jun 21, 2019	2.90	2.90	2.70	2.70
849	NASDAQ	INDV	Thu, Jun 20, 2019	2.73	2.89	2.73	2.89
848	NASDAQ	INDV	Mon, Jun 17, 2019	2.77	2.77	2.77	2.77
847	NASDAQ	INDV	Fri, Jun 14, 2019	2.72	2.72	2.71	2.71
846	NASDAQ	INDV	Thu, Jun 13, 2019	2.74	2.74	2.74	2.74
845	NASDAQ	INDV	Tue, Jun 11, 2019	2.74	2.87	2.74	2.87
844	NASDAQ	INDV	Mon, Jun 10, 2019	2.89	2.89	2.69	2.69
843	NASDAQ	INDV	Thu, Jun 6, 2019	3.02	3.02	3.02	3.02
842	NASDAQ	INDV	Wed, Jun 5, 2019	2.84	2.84	2.81	2.81
841	NASDAQ	INDV	Mon, Jun 3, 2019	0.00	0.00	0.00	2.69
840	NASDAQ	INDV	Wed, May 29, 2019	2.69	2.69	2.69	2.69
839	NASDAQ	INDV	Fri, May 24, 2019	3.11	3.11	3.11	3.11
838	NASDAQ	INDV	Wed, May 22, 2019	3.00	3.00	3.00	3.00
837	NASDAQ	INDV	Fri, May 17, 2019	3.15	3.15	3.15	3.15
836	NASDAQ	INDV	Thu, May 16, 2019	3.48	3.48	3.25	3.25
835	NASDAQ	INDV	Mon, May 13, 2019	2.74	2.74	2.74	2.74
834	NASDAQ	INDV	Thu, May 9, 2019	2.77	2.77	2.62	2.62
833	NASDAQ	INDV	Wed, May 8, 2019	2.59	2.59	2.59	2.59
832	NASDAQ	INDV	Tue, May 7, 2019	2.45	2.45	2.42	2.42
831	NASDAQ	INDV	Mon, May 6, 2019	2.57	2.57	2.57	2.57
830	NASDAQ	INDV	Wed, May 1, 2019	2.41	2.41	2.41	2.41
829	NASDAQ	INDV	Tue, Apr 30, 2019	2.40	2.40	2.40	2.40
828	NASDAQ	INDV	Mon, Apr 29, 2019	2.45	2.45	2.42	2.42
827	NASDAQ	INDV	Thu, Apr 25, 2019	2.69	2.69	2.69	2.69
826	NASDAQ	INDV	Wed, Apr 24, 2019	2.90	2.94	2.72	2.78
825	NASDAQ	INDV	Tue, Apr 23, 2019	2.95	2.95	2.67	2.91
824	NASDAQ	INDV	Mon, Apr 22, 2019	2.86	2.86	2.86	2.86
823	NASDAQ	INDV	Thu, Apr 18, 2019	2.76	2.83	2.75	2.81
822	NASDAQ	INDV	Wed, Apr 17, 2019	2.65	2.85	2.62	2.85
821	NASDAQ	INDV	Tue, Apr 16, 2019	2.88	2.93	2.73	2.90
820	NASDAQ	INDV	Mon, Apr 15, 2019	2.83	2.93	2.75	2.90
819	NASDAQ	INDV	Fri, Apr 12, 2019	2.10	2.45	2.10	2.45
818	NASDAQ	INDV	Thu, Apr 11, 2019	2.05	2.09	2.00	2.08
817	NASDAQ	INDV	Wed, Apr 10, 2019	2.31	2.50	1.75	2.40
816	NASDAQ	INDV	Tue, Apr 9, 2019	6.84	6.84	6.84	6.84
815	NASDAQ	INDV	Thu, Apr 4, 2019	6.28	6.28	6.10	6.10
814	NASDAQ	INDV	Tue, Apr 2, 2019	6.70	6.70	6.70	6.70
813	NASDAQ	INDV	Mon, Apr 1, 2019	6.25	6.48	6.25	6.48
812	NASDAQ	INDV	Fri, Mar 29, 2019	6.00	6.00	6.00	6.00
811	NASDAQ	INDV	Tue, Mar 26, 2019	6.75	6.75	6.50	6.50
810	NASDAQ	INDV	Mon, Mar 25, 2019	6.78	6.78	6.43	6.43
809	NASDAQ	INDV	Fri, Mar 22, 2019	7.05	7.05	7.05	7.05
808	NASDAQ	INDV	Thu, Mar 21, 2019	7.00	7.00	7.00	7.00
807	NASDAQ	INDV	Wed, Mar 20, 2019	7.38	7.38	7.20	7.20
806	NASDAQ	INDV	Tue, Mar 19, 2019	7.31	7.31	7.20	7.20
805	NASDAQ	INDV	Mon, Mar 18, 2019	7.20	7.20	7.20	7.20
804	NASDAQ	INDV	Fri, Mar 15, 2019	7.55	7.55	7.40	7.40
803	NASDAQ	INDV	Thu, Mar 14, 2019	7.42	7.42	7.15	7.15
802	NASDAQ	INDV	Wed, Mar 13, 2019	7.15	7.15	7.15	7.15
801	NASDAQ	INDV	Tue, Mar 12, 2019	7.25	7.25	7.25	7.25
800	NASDAQ	INDV	Mon, Mar 11, 2019	7.30	7.50	7.30	7.50
799	NASDAQ	INDV	Tue, Mar 5, 2019	7.05	7.05	7.05	7.05
798	NASDAQ	INDV	Thu, Feb 28, 2019	6.85	6.85	6.85	6.85
797	NASDAQ	INDV	Wed, Feb 27, 2019	6.80	7.02	6.80	7.00
796	NASDAQ	INDV	Tue, Feb 26, 2019	6.75	6.75	6.60	6.60
795	NASDAQ	INDV	Fri, Feb 22, 2019	7.01	7.01	7.01	7.01
794	NASDAQ	INDV	Thu, Feb 21, 2019	6.75	6.75	6.75	6.75
793	NASDAQ	INDV	Wed, Feb 20, 2019	6.65	6.65	6.65	6.65
792	NASDAQ	INDV	Fri, Feb 15, 2019	7.55	7.55	7.55	7.55
791	NASDAQ	INDV	Thu, Feb 14, 2019	6.85	6.85	6.85	6.85
790	NASDAQ	INDV	Wed, Feb 13, 2019	6.70	6.90	6.70	6.90
789	NASDAQ	INDV	Tue, Feb 12, 2019	6.72	6.74	6.50	6.50
788	NASDAQ	INDV	Mon, Feb 11, 2019	6.55	6.83	6.55	6.83
787	NASDAQ	INDV	Fri, Feb 8, 2019	6.46	6.48	6.46	6.48
786	NASDAQ	INDV	Wed, Feb 6, 2019	6.49	6.49	6.49	6.49
785	NASDAQ	INDV	Tue, Feb 5, 2019	6.60	6.63	6.40	6.40
784	NASDAQ	INDV	Mon, Feb 4, 2019	7.15	7.15	7.15	7.15
783	NASDAQ	INDV	Fri, Feb 1, 2019	7.48	7.48	7.48	7.48
782	NASDAQ	INDV	Wed, Jan 30, 2019	7.35	7.45	7.35	7.45
781	NASDAQ	INDV	Tue, Jan 29, 2019	7.35	7.40	7.35	7.40
780	NASDAQ	INDV	Mon, Jan 28, 2019	7.20	7.20	7.00	7.00
779	NASDAQ	INDV	Thu, Jan 24, 2019	7.38	7.38	7.10	7.10
778	NASDAQ	INDV	Fri, Jan 18, 2019	8.03	8.03	8.03	8.03
777	NASDAQ	INDV	Thu, Jan 17, 2019	7.65	7.65	7.65	7.65
776	NASDAQ	INDV	Wed, Jan 16, 2019	7.98	7.98	7.98	7.98
775	NASDAQ	INDV	Tue, Jan 15, 2019	7.75	7.78	7.75	7.78
774	NASDAQ	INDV	Mon, Jan 14, 2019	7.70	7.70	7.45	7.45
773	NASDAQ	INDV	Fri, Jan 11, 2019	7.65	7.85	7.65	7.85
772	NASDAQ	INDV	Thu, Jan 10, 2019	7.95	7.95	7.95	7.95
771	NASDAQ	INDV	Wed, Jan 9, 2019	7.55	7.83	7.55	7.83
770	NASDAQ	INDV	Tue, Jan 8, 2019	7.81	7.85	7.81	7.81
769	NASDAQ	INDV	Mon, Jan 7, 2019	7.68	7.68	7.68	7.68
768	NASDAQ	INDV	Fri, Jan 4, 2019	7.60	8.10	7.60	8.10
767	NASDAQ	INDV	Thu, Jan 3, 2019	6.85	6.85	6.85	6.85
766	NASDAQ	INDV	Wed, Jan 2, 2019	7.17	7.17	7.17	7.17
765	NASDAQ	INDV	Mon, Dec 31, 2018	6.80	7.01	6.75	6.75
764	NASDAQ	INDV	Fri, Dec 28, 2018	6.65	6.65	6.65	6.65
763	NASDAQ	INDV	Thu, Dec 27, 2018	6.75	6.80	6.50	6.70
762	NASDAQ	INDV	Wed, Dec 26, 2018	6.60	6.60	6.60	6.60
761	NASDAQ	INDV	Mon, Dec 24, 2018	6.55	6.55	6.55	6.55
760	NASDAQ	INDV	Fri, Dec 21, 2018	7.40	7.75	7.40	7.45
759	NASDAQ	INDV	Thu, Dec 20, 2018	6.95	7.15	6.90	7.15
758	NASDAQ	INDV	Tue, Dec 18, 2018	7.40	7.40	7.03	7.03
757	NASDAQ	INDV	Fri, Dec 14, 2018	6.00	6.00	5.80	5.80
756	NASDAQ	INDV	Thu, Dec 13, 2018	5.71	5.71	5.71	5.71
755	NASDAQ	INDV	Wed, Dec 12, 2018	5.60	5.75	5.50	5.50
754	NASDAQ	INDV	Tue, Dec 11, 2018	5.15	5.15	5.15	5.15
753	NASDAQ	INDV	Mon, Dec 10, 2018	4.76	4.76	4.75	4.76
752	NASDAQ	INDV	Thu, Dec 6, 2018	5.15	5.30	5.15	5.30
751	NASDAQ	INDV	Tue, Dec 4, 2018	6.20	6.20	6.20	6.20
750	NASDAQ	INDV	Fri, Nov 30, 2018	6.33	6.55	6.25	6.25
749	NASDAQ	INDV	Thu, Nov 29, 2018	6.43	6.43	6.20	6.20
748	NASDAQ	INDV	Wed, Nov 28, 2018	6.05	6.05	6.05	6.05
747	NASDAQ	INDV	Wed, Nov 21, 2018	6.15	6.15	6.15	6.15
746	NASDAQ	INDV	Tue, Nov 20, 2018	12.63	12.63	7.18	7.45
745	NASDAQ	INDV	Mon, Nov 19, 2018	13.05	13.40	12.75	12.75
744	NASDAQ	INDV	Fri, Nov 16, 2018	13.00	13.00	12.55	12.55
743	NASDAQ	INDV	Wed, Nov 14, 2018	13.34	13.37	13.25	13.37
742	NASDAQ	INDV	Tue, Nov 13, 2018	14.00	14.38	13.75	13.75
741	NASDAQ	INDV	Mon, Nov 12, 2018	13.95	13.95	13.50	13.50
740	NASDAQ	INDV	Fri, Nov 9, 2018	13.50	13.50	13.50	13.50
739	NASDAQ	INDV	Wed, Nov 7, 2018	13.98	13.98	13.65	13.65
738	NASDAQ	INDV	Tue, Nov 6, 2018	13.46	13.79	13.30	13.79
737	NASDAQ	INDV	Mon, Nov 5, 2018	12.89	12.89	12.89	12.89
736	NASDAQ	INDV	Fri, Nov 2, 2018	13.08	13.10	12.75	13.10
735	NASDAQ	INDV	Wed, Oct 31, 2018	11.96	11.96	11.85	11.85
734	NASDAQ	INDV	Mon, Oct 29, 2018	11.89	12.05	11.50	11.50
733	NASDAQ	INDV	Thu, Oct 25, 2018	11.75	11.75	11.75	11.75
732	NASDAQ	INDV	Mon, Oct 22, 2018	12.90	12.90	12.90	12.90
731	NASDAQ	INDV	Fri, Oct 19, 2018	12.88	12.88	12.88	12.88
730	NASDAQ	INDV	Thu, Oct 18, 2018	12.84	12.84	12.75	12.75
729	NASDAQ	INDV	Wed, Oct 17, 2018	12.50	12.50	12.50	12.50
728	NASDAQ	INDV	Tue, Oct 16, 2018	13.00	13.00	12.70	12.80
727	NASDAQ	INDV	Mon, Oct 15, 2018	12.85	12.85	12.85	12.85
726	NASDAQ	INDV	Wed, Oct 10, 2018	13.45	13.45	13.05	13.45
725	NASDAQ	INDV	Tue, Oct 9, 2018	12.75	12.75	12.75	12.75
724	NASDAQ	INDV	Thu, Oct 4, 2018	13.65	13.67	13.00	13.00
723	NASDAQ	INDV	Wed, Oct 3, 2018	12.90	12.90	12.69	12.83
722	NASDAQ	INDV	Tue, Oct 2, 2018	11.80	11.80	11.75	11.75
721	NASDAQ	INDV	Mon, Oct 1, 2018	12.20	12.85	12.20	12.85
720	NASDAQ	INDV	Fri, Sep 28, 2018	12.10	12.10	12.10	12.10
719	NASDAQ	INDV	Thu, Sep 27, 2018	12.20	12.45	11.80	11.80
718	NASDAQ	INDV	Wed, Sep 26, 2018	17.10	17.10	13.75	13.76
717	NASDAQ	INDV	Tue, Sep 25, 2018	16.80	17.00	16.80	17.00
716	NASDAQ	INDV	Mon, Sep 24, 2018	17.15	17.15	17.15	17.15
715	NASDAQ	INDV	Fri, Sep 21, 2018	17.27	17.27	17.27	17.27
714	NASDAQ	INDV	Wed, Sep 19, 2018	17.65	17.65	17.65	17.65
713	NASDAQ	INDV	Tue, Sep 18, 2018	17.09	17.09	17.09	17.09
712	NASDAQ	INDV	Mon, Sep 17, 2018	17.20	17.20	17.20	17.20
711	NASDAQ	INDV	Fri, Sep 14, 2018	17.63	17.63	17.63	17.63
710	NASDAQ	INDV	Wed, Sep 12, 2018	17.63	17.63	17.63	17.63
709	NASDAQ	INDV	Fri, Sep 7, 2018	16.65	16.65	16.65	16.65
708	NASDAQ	INDV	Wed, Sep 5, 2018	16.56	16.56	16.56	16.56
707	NASDAQ	INDV	Tue, Sep 4, 2018	16.83	16.83	16.83	16.83
706	NASDAQ	INDV	Wed, Aug 29, 2018	17.25	17.58	17.25	17.58
705	NASDAQ	INDV	Tue, Aug 28, 2018	17.30	17.30	17.30	17.30
704	NASDAQ	INDV	Mon, Aug 27, 2018	17.48	17.48	17.48	17.48
703	NASDAQ	INDV	Fri, Aug 24, 2018	17.00	17.00	17.00	17.00
702	NASDAQ	INDV	Thu, Aug 23, 2018	17.24	17.24	17.00	17.00
701	NASDAQ	INDV	Wed, Aug 22, 2018	16.85	16.85	16.80	16.80
700	NASDAQ	INDV	Tue, Aug 21, 2018	17.06	17.20	16.50	16.50
699	NASDAQ	INDV	Mon, Aug 20, 2018	17.75	17.75	16.95	16.95
698	NASDAQ	INDV	Fri, Aug 17, 2018	17.79	17.79	17.79	17.79
697	NASDAQ	INDV	Thu, Aug 16, 2018	17.25	17.95	17.25	17.60
696	NASDAQ	INDV	Tue, Aug 14, 2018	19.30	19.30	18.30	18.30
695	NASDAQ	INDV	Thu, Aug 9, 2018	19.08	19.65	18.90	18.90
694	NASDAQ	INDV	Wed, Aug 8, 2018	18.95	19.31	18.95	19.31
693	NASDAQ	INDV	Tue, Aug 7, 2018	18.95	18.95	18.95	18.95
692	NASDAQ	INDV	Fri, Aug 3, 2018	19.90	19.90	19.55	19.55
691	NASDAQ	INDV	Tue, Jul 31, 2018	20.00	20.00	20.00	20.00
690	NASDAQ	INDV	Mon, Jul 30, 2018	20.55	20.55	19.95	19.95
689	NASDAQ	INDV	Fri, Jul 27, 2018	20.93	21.10	20.93	21.10
688	NASDAQ	INDV	Thu, Jul 26, 2018	19.71	20.18	19.71	20.18
687	NASDAQ	INDV	Wed, Jul 25, 2018	19.60	20.80	19.25	19.75
686	NASDAQ	INDV	Tue, Jul 24, 2018	21.60	21.85	21.35	21.85
685	NASDAQ	INDV	Mon, Jul 23, 2018	21.58	21.58	21.00	21.00
684	NASDAQ	INDV	Fri, Jul 20, 2018	22.15	22.25	21.80	22.00
683	NASDAQ	INDV	Thu, Jul 19, 2018	22.90	22.90	22.59	22.59
682	NASDAQ	INDV	Wed, Jul 18, 2018	23.25	23.25	23.25	23.25
681	NASDAQ	INDV	Tue, Jul 17, 2018	23.18	23.28	23.18	23.28
680	NASDAQ	INDV	Mon, Jul 16, 2018	23.60	23.75	22.85	23.10
679	NASDAQ	INDV	Fri, Jul 13, 2018	19.20	19.45	19.20	19.45
678	NASDAQ	INDV	Thu, Jul 12, 2018	17.80	19.25	17.80	19.25
677	NASDAQ	INDV	Wed, Jul 11, 2018	18.45	18.55	17.50	17.75
676	NASDAQ	INDV	Tue, Jul 10, 2018	25.02	25.02	25.02	25.02
675	NASDAQ	INDV	Mon, Jul 9, 2018	24.75	24.93	24.75	24.93
674	NASDAQ	INDV	Fri, Jul 6, 2018	24.65	24.65	24.50	24.50
673	NASDAQ	INDV	Tue, Jul 3, 2018	25.10	25.10	25.10	25.10
672	NASDAQ	INDV	Mon, Jul 2, 2018	24.95	25.00	24.45	25.00
671	NASDAQ	INDV	Fri, Jun 29, 2018	25.22	25.22	25.22	25.22
670	NASDAQ	INDV	Thu, Jun 28, 2018	25.00	25.00	25.00	25.00
669	NASDAQ	INDV	Wed, Jun 27, 2018	25.56	25.56	24.90	24.90
668	NASDAQ	INDV	Mon, Jun 25, 2018	24.96	25.50	24.96	25.50
667	NASDAQ	INDV	Fri, Jun 22, 2018	24.36	24.36	24.36	24.36
666	NASDAQ	INDV	Wed, Jun 20, 2018	24.00	24.35	24.00	24.25
665	NASDAQ	INDV	Tue, Jun 19, 2018	23.80	23.99	23.20	23.44
664	NASDAQ	INDV	Mon, Jun 18, 2018	23.63	24.80	23.55	24.80
663	NASDAQ	INDV	Fri, Jun 15, 2018	25.65	25.65	23.00	23.00
662	NASDAQ	INDV	Tue, Jun 12, 2018	32.25	33.20	32.25	33.20
661	NASDAQ	INDV	Mon, Jun 11, 2018	32.75	32.75	32.75	32.75
660	NASDAQ	INDV	Fri, Jun 8, 2018	33.30	33.40	32.55	33.40
659	NASDAQ	INDV	Thu, Jun 7, 2018	33.45	33.45	33.22	33.30
658	NASDAQ	INDV	Wed, Jun 6, 2018	33.03	33.03	33.03	33.03
657	NASDAQ	INDV	Tue, Jun 5, 2018	33.60	33.60	33.60	33.60
656	NASDAQ	INDV	Mon, Jun 4, 2018	32.25	32.85	32.25	32.33
655	NASDAQ	INDV	Fri, Jun 1, 2018	32.28	32.30	32.20	32.25
654	NASDAQ	INDV	Thu, May 31, 2018	32.03	32.03	32.03	32.03
653	NASDAQ	INDV	Wed, May 30, 2018	31.91	31.91	31.78	31.78
652	NASDAQ	INDV	Fri, May 25, 2018	31.40	31.40	31.38	31.38
651	NASDAQ	INDV	Thu, May 24, 2018	31.75	31.75	31.15	31.15
650	NASDAQ	INDV	Wed, May 23, 2018	31.05	31.68	31.05	31.68
649	NASDAQ	INDV	Tue, May 22, 2018	31.99	31.99	31.49	31.49
648	NASDAQ	INDV	Mon, May 21, 2018	31.06	31.80	31.06	31.79
647	NASDAQ	INDV	Fri, May 18, 2018	30.75	31.15	30.75	31.15
646	NASDAQ	INDV	Thu, May 17, 2018	31.60	31.60	31.60	31.60
645	NASDAQ	INDV	Wed, May 16, 2018	31.35	31.44	31.35	31.44
644	NASDAQ	INDV	Mon, May 14, 2018	30.90	30.90	30.90	30.90
643	NASDAQ	INDV	Fri, May 11, 2018	31.35	31.35	31.35	31.35
642	NASDAQ	INDV	Thu, May 10, 2018	31.31	31.31	31.31	31.31
641	NASDAQ	INDV	Wed, May 9, 2018	32.03	32.03	32.03	32.03
640	NASDAQ	INDV	Tue, May 8, 2018	31.45	31.45	31.45	31.45
639	NASDAQ	INDV	Mon, May 7, 2018	30.75	30.75	30.75	30.75
638	NASDAQ	INDV	Fri, May 4, 2018	30.62	30.62	30.62	30.62
637	NASDAQ	INDV	Wed, May 2, 2018	31.20	31.20	30.54	30.65
636	NASDAQ	INDV	Tue, May 1, 2018	31.34	31.40	31.34	31.40
635	NASDAQ	INDV	Mon, Apr 30, 2018	31.10	31.50	31.10	31.50
634	NASDAQ	INDV	Fri, Apr 27, 2018	31.55	31.80	31.40	31.80
633	NASDAQ	INDV	Thu, Apr 26, 2018	31.55	31.55	31.05	31.06
632	NASDAQ	INDV	Wed, Apr 25, 2018	31.07	31.07	31.07	31.07
631	NASDAQ	INDV	Tue, Apr 24, 2018	31.03	31.35	30.93	30.96
630	NASDAQ	INDV	Mon, Apr 23, 2018	31.05	31.50	30.86	31.50
629	NASDAQ	INDV	Thu, Apr 19, 2018	30.50	30.95	30.40	30.40
628	NASDAQ	INDV	Wed, Apr 18, 2018	30.25	30.25	30.18	30.18
627	NASDAQ	INDV	Thu, Apr 12, 2018	28.45	28.45	28.45	28.45
626	NASDAQ	INDV	Wed, Apr 11, 2018	28.20	28.36	28.20	28.36
625	NASDAQ	INDV	Mon, Apr 9, 2018	27.15	27.65	27.15	27.65
624	NASDAQ	INDV	Fri, Apr 6, 2018	27.31	27.91	27.31	27.91
623	NASDAQ	INDV	Thu, Apr 5, 2018	27.95	27.95	27.95	27.95
622	NASDAQ	INDV	Wed, Apr 4, 2018	27.65	27.65	27.65	27.65
621	NASDAQ	INDV	Tue, Apr 3, 2018	28.18	28.18	27.83	27.83
620	NASDAQ	INDV	Mon, Apr 2, 2018	29.03	29.03	27.85	27.85
619	NASDAQ	INDV	Wed, Mar 28, 2018	28.00	28.00	28.00	28.00
618	NASDAQ	INDV	Tue, Mar 27, 2018	28.00	28.00	28.00	28.00
617	NASDAQ	INDV	Mon, Mar 26, 2018	27.95	28.25	27.95	28.25
616	NASDAQ	INDV	Fri, Mar 23, 2018	27.20	27.20	27.20	27.20
615	NASDAQ	INDV	Wed, Mar 21, 2018	28.40	28.68	28.25	28.25
614	NASDAQ	INDV	Mon, Mar 19, 2018	28.23	28.23	28.23	28.23
613	NASDAQ	INDV	Wed, Mar 14, 2018	27.98	27.98	27.98	27.98
612	NASDAQ	INDV	Mon, Mar 12, 2018	28.00	28.00	28.00	28.00
611	NASDAQ	INDV	Thu, Mar 8, 2018	27.75	27.75	27.75	27.75
610	NASDAQ	INDV	Wed, Mar 7, 2018	27.25	27.90	27.25	27.90
609	NASDAQ	INDV	Tue, Mar 6, 2018	27.00	27.00	27.00	27.00
608	NASDAQ	INDV	Mon, Mar 5, 2018	26.35	26.35	26.35	26.35
607	NASDAQ	INDV	Wed, Feb 28, 2018	26.69	26.69	25.85	25.85
606	NASDAQ	INDV	Tue, Feb 27, 2018	26.00	26.00	25.60	25.60
605	NASDAQ	INDV	Mon, Feb 26, 2018	26.76	26.76	26.00	26.00
604	NASDAQ	INDV	Fri, Feb 23, 2018	26.60	26.60	26.60	26.60
603	NASDAQ	INDV	Thu, Feb 22, 2018	27.50	27.50	27.50	27.50
602	NASDAQ	INDV	Wed, Feb 21, 2018	26.95	26.95	26.95	26.95
601	NASDAQ	INDV	Tue, Feb 20, 2018	26.21	27.05	26.21	26.25
600	NASDAQ	INDV	Fri, Feb 16, 2018	27.00	27.00	27.00	27.00
599	NASDAQ	INDV	Thu, Feb 15, 2018	26.56	26.56	26.47	26.47
598	NASDAQ	INDV	Wed, Feb 14, 2018	28.41	28.41	27.85	27.85
597	NASDAQ	INDV	Tue, Feb 13, 2018	27.63	27.85	27.50	27.85
596	NASDAQ	INDV	Mon, Feb 12, 2018	26.96	26.96	26.96	26.96
595	NASDAQ	INDV	Fri, Feb 9, 2018	26.82	26.82	26.82	26.82
594	NASDAQ	INDV	Thu, Feb 8, 2018	27.75	27.75	27.75	27.75
593	NASDAQ	INDV	Wed, Feb 7, 2018	27.10	27.10	27.10	27.10
592	NASDAQ	INDV	Tue, Feb 6, 2018	27.00	27.00	27.00	27.00
591	NASDAQ	INDV	Mon, Feb 5, 2018	27.70	27.70	27.25	27.25
590	NASDAQ	INDV	Fri, Feb 2, 2018	28.65	28.65	27.90	27.90
589	NASDAQ	INDV	Thu, Feb 1, 2018	28.30	29.37	28.30	29.37
588	NASDAQ	INDV	Wed, Jan 31, 2018	28.63	28.63	28.63	28.63
587	NASDAQ	INDV	Mon, Jan 29, 2018	28.45	28.45	28.30	28.30
586	NASDAQ	INDV	Fri, Jan 26, 2018	29.35	29.35	29.30	29.30
585	NASDAQ	INDV	Thu, Jan 25, 2018	29.50	29.50	29.50	29.50
584	NASDAQ	INDV	Wed, Jan 24, 2018	28.80	28.80	28.30	28.30
583	NASDAQ	INDV	Tue, Jan 23, 2018	29.05	29.20	28.30	28.30
582	NASDAQ	INDV	Mon, Jan 22, 2018	28.85	29.09	28.75	28.75
581	NASDAQ	INDV	Fri, Jan 19, 2018	27.40	27.61	27.40	27.55
580	NASDAQ	INDV	Thu, Jan 18, 2018	27.55	27.55	27.55	27.55
579	NASDAQ	INDV	Wed, Jan 17, 2018	28.25	28.25	27.55	27.55
578	NASDAQ	INDV	Tue, Jan 16, 2018	28.25	28.25	27.50	27.55
577	NASDAQ	INDV	Fri, Jan 12, 2018	28.43	28.43	28.43	28.43
576	NASDAQ	INDV	Thu, Jan 11, 2018	27.40	27.83	27.40	27.83
575	NASDAQ	INDV	Tue, Jan 9, 2018	27.13	27.13	27.13	27.13
574	NASDAQ	INDV	Mon, Jan 8, 2018	27.70	27.60	26.95	26.95
573	NASDAQ	INDV	Fri, Jan 5, 2018	27.30	27.50	27.30	27.30
572	NASDAQ	INDV	Thu, Jan 4, 2018	27.40	27.40	26.90	27.25
571	NASDAQ	INDV	Wed, Jan 3, 2018	27.35	27.50	27.35	27.50
570	NASDAQ	INDV	Fri, Dec 29, 2017	27.19	27.50	27.19	27.50
569	NASDAQ	INDV	Thu, Dec 28, 2017	27.19	27.02	27.02	27.02
568	NASDAQ	INDV	Wed, Dec 27, 2017	27.08	27.38	26.70	26.98
567	NASDAQ	INDV	Tue, Dec 26, 2017	26.30	26.30	26.30	26.30
566	NASDAQ	INDV	Thu, Dec 21, 2017	27.25	27.25	27.00	27.10
565	NASDAQ	INDV	Wed, Dec 20, 2017	27.15	27.25	27.15	27.25
564	NASDAQ	INDV	Tue, Dec 19, 2017	26.85	26.85	26.85	26.85
563	NASDAQ	INDV	Mon, Dec 18, 2017	26.61	26.85	26.48	26.85
562	NASDAQ	INDV	Fri, Dec 15, 2017	26.03	26.40	26.03	26.40
561	NASDAQ	INDV	Thu, Dec 14, 2017	25.63	26.55	25.63	26.55
560	NASDAQ	INDV	Wed, Dec 13, 2017	25.30	25.30	25.15	25.15
559	NASDAQ	INDV	Tue, Dec 12, 2017	25.70	25.70	24.95	25.53
558	NASDAQ	INDV	Mon, Dec 11, 2017	24.40	24.75	24.40	24.75
557	NASDAQ	INDV	Fri, Dec 8, 2017	24.50	24.50	24.40	24.40
556	NASDAQ	INDV	Thu, Dec 7, 2017	24.50	24.50	24.50	24.50
555	NASDAQ	INDV	Wed, Dec 6, 2017	24.63	24.65	24.25	24.65
554	NASDAQ	INDV	Tue, Dec 5, 2017	24.75	24.95	24.60	24.80
553	NASDAQ	INDV	Mon, Dec 4, 2017	25.58	25.95	24.85	25.00
552	NASDAQ	INDV	Fri, Dec 1, 2017	26.91	27.05	25.85	26.15
551	NASDAQ	INDV	Tue, Nov 28, 2017	24.45	24.65	24.25	24.25
550	NASDAQ	INDV	Fri, Nov 24, 2017	25.15	24.35	24.35	24.35
549	NASDAQ	INDV	Wed, Nov 22, 2017	24.70	25.04	25.04	25.04
548	NASDAQ	INDV	Tue, Nov 21, 2017	24.40	24.52	24.40	24.47
547	NASDAQ	INDV	Mon, Nov 20, 2017	24.52	25.20	24.50	24.65
546	NASDAQ	INDV	Fri, Nov 17, 2017	24.93	24.93	24.93	24.93
545	NASDAQ	INDV	Wed, Nov 15, 2017	25.05	25.05	24.50	24.85
544	NASDAQ	INDV	Tue, Nov 14, 2017	24.80	24.80	24.80	24.80
543	NASDAQ	INDV	Mon, Nov 13, 2017	24.50	24.80	24.50	24.80
542	NASDAQ	INDV	Fri, Nov 10, 2017	24.89	24.89	24.65	24.65
541	NASDAQ	INDV	Wed, Nov 8, 2017	25.26	25.20	24.85	24.85
540	NASDAQ	INDV	Tue, Nov 7, 2017	25.24	25.24	24.65	25.05
539	NASDAQ	INDV	Mon, Nov 6, 2017	25.55	25.85	25.50	25.50
538	NASDAQ	INDV	Fri, Nov 3, 2017	26.15	26.25	25.75	25.75
537	NASDAQ	INDV	Thu, Nov 2, 2017	25.75	26.45	25.70	25.70
536	NASDAQ	INDV	Wed, Nov 1, 2017	26.70	26.95	26.25	26.95
535	NASDAQ	INDV	Tue, Oct 31, 2017	24.50	25.00	24.50	25.00
534	NASDAQ	INDV	Mon, Oct 30, 2017	23.00	23.00	23.00	23.00
533	NASDAQ	INDV	Fri, Oct 27, 2017	21.95	21.95	21.75	21.75
532	NASDAQ	INDV	Mon, Oct 23, 2017	21.75	21.75	21.75	21.75
531	NASDAQ	INDV	Fri, Oct 20, 2017	21.60	22.01	21.50	21.85
530	NASDAQ	INDV	Fri, Oct 13, 2017	22.50	22.50	22.50	22.50
529	NASDAQ	INDV	Thu, Oct 12, 2017	22.65	22.65	22.65	22.65
528	NASDAQ	INDV	Wed, Oct 11, 2017	22.68	22.50	22.50	22.50
527	NASDAQ	INDV	Mon, Oct 9, 2017	22.98	22.98	22.98	22.98
526	NASDAQ	INDV	Fri, Oct 6, 2017	22.90	22.90	22.55	22.75
525	NASDAQ	INDV	Thu, Oct 5, 2017	23.00	23.00	23.00	23.00
524	NASDAQ	INDV	Wed, Oct 4, 2017	22.63	22.63	22.55	22.55
523	NASDAQ	INDV	Mon, Oct 2, 2017	22.30	22.30	22.30	22.30
522	NASDAQ	INDV	Thu, Sep 28, 2017	22.68	22.85	22.05	22.26
521	NASDAQ	INDV	Wed, Sep 27, 2017	21.75	21.75	21.75	21.75
520	NASDAQ	INDV	Tue, Sep 26, 2017	22.25	22.21	22.13	22.13
519	NASDAQ	INDV	Mon, Sep 25, 2017	22.45	22.45	22.25	22.25
518	NASDAQ	INDV	Fri, Sep 22, 2017	22.18	22.25	22.18	22.25
517	NASDAQ	INDV	Thu, Sep 21, 2017	21.69	21.70	21.69	21.70
516	NASDAQ	INDV	Wed, Sep 20, 2017	21.05	21.65	21.05	21.54
515	NASDAQ	INDV	Tue, Sep 19, 2017	20.85	21.25	20.85	21.25
514	NASDAQ	INDV	Mon, Sep 18, 2017	20.50	20.55	20.13	20.55
513	NASDAQ	INDV	Fri, Sep 15, 2017	20.14	20.65	20.14	20.65
512	NASDAQ	INDV	Thu, Sep 14, 2017	20.00	20.10	20.00	20.10
511	NASDAQ	INDV	Wed, Sep 13, 2017	20.25	20.35	20.15	20.35
510	NASDAQ	INDV	Tue, Sep 12, 2017	20.43	20.45	20.43	20.45
509	NASDAQ	INDV	Mon, Sep 11, 2017	21.50	21.50	19.85	20.25
508	NASDAQ	INDV	Thu, Sep 7, 2017	19.50	19.55	19.50	19.55
507	NASDAQ	INDV	Wed, Sep 6, 2017	18.39	19.00	18.39	19.00
506	NASDAQ	INDV	Tue, Sep 5, 2017	18.03	18.55	18.03	18.45
505	NASDAQ	INDV	Fri, Sep 1, 2017	17.80	17.85	17.50	17.58
504	NASDAQ	INDV	Thu, Aug 31, 2017	27.00	27.00	27.00	27.00
503	NASDAQ	INDV	Wed, Aug 30, 2017	26.80	26.84	26.80	26.80
502	NASDAQ	INDV	Tue, Aug 29, 2017	26.80	26.95	26.80	26.80
501	NASDAQ	INDV	Mon, Aug 28, 2017	26.65	27.10	26.65	27.10
500	NASDAQ	INDV	Thu, Aug 24, 2017	26.05	26.68	26.05	26.68
499	NASDAQ	INDV	Mon, Aug 21, 2017	26.70	26.70	26.70	26.70
498	NASDAQ	INDV	Thu, Aug 17, 2017	27.24	26.93	26.55	26.55
497	NASDAQ	INDV	Wed, Aug 16, 2017	26.55	27.25	26.50	26.50
496	NASDAQ	INDV	Tue, Aug 15, 2017	26.10	26.55	25.90	25.90
495	NASDAQ	INDV	Mon, Aug 14, 2017	26.00	26.10	25.92	26.10
494	NASDAQ	INDV	Wed, Aug 9, 2017	25.65	26.25	26.25	26.25
493	NASDAQ	INDV	Tue, Aug 8, 2017	26.25	26.25	26.10	26.25
492	NASDAQ	INDV	Mon, Aug 7, 2017	26.39	26.40	25.70	25.70
491	NASDAQ	INDV	Fri, Aug 4, 2017	26.08	26.40	25.75	26.40
490	NASDAQ	INDV	Thu, Aug 3, 2017	25.60	25.75	25.15	25.75
489	NASDAQ	INDV	Wed, Aug 2, 2017	25.59	25.60	25.00	25.00
488	NASDAQ	INDV	Tue, Aug 1, 2017	25.70	26.05	25.70	26.05
487	NASDAQ	INDV	Mon, Jul 31, 2017	24.65	25.50	24.65	25.50
486	NASDAQ	INDV	Fri, Jul 28, 2017	23.50	23.50	23.50	23.50
485	NASDAQ	INDV	Thu, Jul 27, 2017	24.03	24.03	23.65	23.65
484	NASDAQ	INDV	Tue, Jul 25, 2017	20.62	20.62	20.62	20.62
483	NASDAQ	INDV	Thu, Jul 20, 2017	0.00	20.81	20.81	20.81
482	NASDAQ	INDV	Wed, Jul 19, 2017	20.05	20.05	20.05	20.05
481	NASDAQ	INDV	Fri, Jul 14, 2017	20.25	20.25	19.90	19.90
480	NASDAQ	INDV	Wed, Jul 12, 2017	19.50	19.75	19.50	19.75
479	NASDAQ	INDV	Mon, Jul 10, 2017	19.70	20.05	19.70	20.05
478	NASDAQ	INDV	Fri, Jul 7, 2017	20.00	20.00	20.00	20.00
477	NASDAQ	INDV	Thu, Jul 6, 2017	20.00	20.00	20.00	20.00
476	NASDAQ	INDV	Thu, Jun 29, 2017	20.40	20.40	20.40	20.40
475	NASDAQ	INDV	Wed, Jun 28, 2017	20.40	20.40	20.40	20.40
474	NASDAQ	INDV	Tue, Jun 27, 2017	20.60	20.95	20.30	20.30
473	NASDAQ	INDV	Wed, Jun 21, 2017	20.45	20.45	20.45	20.45
472	NASDAQ	INDV	Fri, Jun 16, 2017	20.00	20.00	20.00	20.00
471	NASDAQ	INDV	Thu, Jun 15, 2017	20.00	20.40	20.00	20.00
470	NASDAQ	INDV	Tue, Jun 13, 2017	20.25	20.30	20.30	20.30
469	NASDAQ	INDV	Mon, Jun 12, 2017	20.25	20.25	20.25	20.25
468	NASDAQ	INDV	Fri, Jun 9, 2017	20.05	20.40	20.05	20.40
467	NASDAQ	INDV	Tue, Jun 6, 2017	21.50	21.50	21.25	21.25
466	NASDAQ	INDV	Mon, Jun 5, 2017	21.35	21.35	21.35	21.35
465	NASDAQ	INDV	Thu, Jun 1, 2017	21.00	21.00	20.65	20.65
464	NASDAQ	INDV	Thu, May 25, 2017	21.05	21.05	21.00	21.00
463	NASDAQ	INDV	Tue, May 23, 2017	20.25	20.25	20.25	20.25
462	NASDAQ	INDV	Mon, May 22, 2017	20.41	20.30	20.30	20.30
461	NASDAQ	INDV	Fri, May 19, 2017	20.60	20.60	20.60	20.60
460	NASDAQ	INDV	Thu, May 18, 2017	21.20	21.20	21.20	21.20
459	NASDAQ	INDV	Wed, May 17, 2017	20.80	20.80	20.80	20.80
458	NASDAQ	INDV	Thu, May 11, 2017	21.40	21.40	21.40	21.40
457	NASDAQ	INDV	Wed, May 10, 2017	21.50	21.50	21.50	21.50
456	NASDAQ	INDV	Mon, May 8, 2017	21.60	21.50	21.50	21.50
455	NASDAQ	INDV	Fri, May 5, 2017	21.08	21.55	20.90	21.55
454	NASDAQ	INDV	Thu, May 4, 2017	20.81	21.55	20.80	21.55
453	NASDAQ	INDV	Wed, May 3, 2017	21.25	21.48	21.25	21.48
452	NASDAQ	INDV	Tue, May 2, 2017	21.40	21.40	21.40	21.40
451	NASDAQ	INDV	Mon, May 1, 2017	21.25	21.25	21.25	21.25
450	NASDAQ	INDV	Wed, Apr 26, 2017	20.30	20.60	20.30	20.60
449	NASDAQ	INDV	Fri, Apr 21, 2017	20.60	20.65	20.05	20.65
448	NASDAQ	INDV	Thu, Apr 20, 2017	20.50	20.80	20.50	20.80
447	NASDAQ	INDV	Wed, Apr 19, 2017	20.47	20.75	20.75	20.75
446	NASDAQ	INDV	Mon, Apr 17, 2017	21.20	21.20	21.20	21.20
445	NASDAQ	INDV	Wed, Apr 12, 2017	20.13	20.13	20.13	20.13
444	NASDAQ	INDV	Tue, Apr 11, 2017	19.55	19.55	19.55	19.55
443	NASDAQ	INDV	Thu, Apr 6, 2017	19.25	19.25	19.25	19.25
442	NASDAQ	INDV	Wed, Apr 5, 2017	19.67	19.67	19.67	19.67
441	NASDAQ	INDV	Tue, Apr 4, 2017	20.09	20.09	20.09	20.09
440	NASDAQ	INDV	Mon, Apr 3, 2017	20.40	20.40	20.40	20.40
439	NASDAQ	INDV	Fri, Mar 31, 2017	20.45	20.50	19.85	19.85
438	NASDAQ	INDV	Thu, Mar 30, 2017	20.50	20.50	20.40	20.40
437	NASDAQ	INDV	Wed, Mar 29, 2017	20.15	20.15	20.15	20.15
436	NASDAQ	INDV	Fri, Mar 24, 2017	19.35	19.35	19.35	19.35
435	NASDAQ	INDV	Wed, Mar 22, 2017	19.65	19.70	19.65	19.70
434	NASDAQ	INDV	Mon, Mar 13, 2017	20.25	20.25	20.00	20.25
433	NASDAQ	INDV	Thu, Mar 9, 2017	20.25	20.25	20.25	20.25
432	NASDAQ	INDV	Wed, Mar 8, 2017	21.35	21.35	21.35	21.35
431	NASDAQ	INDV	Mon, Mar 6, 2017	20.85	20.85	20.85	20.85
430	NASDAQ	INDV	Fri, Mar 3, 2017	21.35	21.80	21.35	21.80
429	NASDAQ	INDV	Thu, Mar 2, 2017	21.35	21.35	21.35	21.35
428	NASDAQ	INDV	Wed, Mar 1, 2017	21.60	21.60	21.60	21.60
427	NASDAQ	INDV	Tue, Feb 28, 2017	21.50	21.50	21.50	21.50
426	NASDAQ	INDV	Mon, Feb 27, 2017	21.50	21.60	21.50	21.60
425	NASDAQ	INDV	Fri, Feb 24, 2017	21.80	21.80	21.80	21.80
424	NASDAQ	INDV	Thu, Feb 23, 2017	21.19	21.19	21.05	21.05
423	NASDAQ	INDV	Tue, Feb 21, 2017	22.95	22.95	22.60	22.60
422	NASDAQ	INDV	Fri, Feb 17, 2017	22.46	22.46	22.45	22.45
421	NASDAQ	INDV	Thu, Feb 16, 2017	22.50	22.90	22.50	22.57
420	NASDAQ	INDV	Tue, Feb 14, 2017	23.15	23.15	22.25	22.95
419	NASDAQ	INDV	Mon, Feb 13, 2017	22.00	23.00	22.00	23.00
418	NASDAQ	INDV	Fri, Feb 10, 2017	22.55	22.55	22.50	22.50
417	NASDAQ	INDV	Thu, Feb 9, 2017	21.80	22.75	21.80	22.00
416	NASDAQ	INDV	Wed, Feb 8, 2017	21.70	21.70	21.70	21.70
415	NASDAQ	INDV	Tue, Feb 7, 2017	21.50	21.50	21.50	21.50
414	NASDAQ	INDV	Mon, Feb 6, 2017	20.20	20.50	20.20	20.50
413	NASDAQ	INDV	Fri, Feb 3, 2017	19.60	20.00	19.50	20.00
412	NASDAQ	INDV	Wed, Feb 1, 2017	19.13	19.13	19.13	19.13
411	NASDAQ	INDV	Tue, Jan 31, 2017	18.15	18.20	18.15	18.20
410	NASDAQ	INDV	Fri, Jan 27, 2017	18.45	18.55	18.45	18.55
409	NASDAQ	INDV	Thu, Jan 26, 2017	18.50	18.50	18.50	18.50
408	NASDAQ	INDV	Wed, Jan 25, 2017	18.70	18.90	18.70	18.90
407	NASDAQ	INDV	Tue, Jan 24, 2017	18.05	18.05	18.05	18.05
406	NASDAQ	INDV	Mon, Jan 23, 2017	18.75	18.95	18.30	18.30
405	NASDAQ	INDV	Fri, Jan 20, 2017	18.44	18.70	18.44	18.70
404	NASDAQ	INDV	Thu, Jan 19, 2017	19.05	19.05	18.15	18.90
403	NASDAQ	INDV	Wed, Jan 18, 2017	19.40	19.40	19.40	19.40
402	NASDAQ	INDV	Tue, Jan 17, 2017	18.25	19.25	18.25	19.25
401	NASDAQ	INDV	Fri, Jan 13, 2017	18.90	19.10	18.90	19.00
400	NASDAQ	INDV	Thu, Jan 12, 2017	18.55	18.55	18.05	18.05
399	NASDAQ	INDV	Wed, Jan 11, 2017	19.00	19.00	19.00	19.00
398	NASDAQ	INDV	Tue, Jan 10, 2017	19.00	19.00	19.00	19.00
397	NASDAQ	INDV	Mon, Jan 9, 2017	18.82	18.82	18.82	18.82
396	NASDAQ	INDV	Fri, Jan 6, 2017	18.60	18.60	18.60	18.60
395	NASDAQ	INDV	Thu, Jan 5, 2017	18.90	18.90	18.90	18.90
394	NASDAQ	INDV	Fri, Dec 30, 2016	17.85	17.85	17.75	17.75
393	NASDAQ	INDV	Wed, Dec 28, 2016	17.85	17.85	17.85	17.85
392	NASDAQ	INDV	Tue, Dec 27, 2016	18.00	18.00	18.00	18.00
391	NASDAQ	INDV	Thu, Dec 22, 2016	18.01	18.15	18.01	18.15
390	NASDAQ	INDV	Wed, Dec 21, 2016	17.10	17.85	17.10	17.85
389	NASDAQ	INDV	Tue, Dec 20, 2016	17.10	17.95	17.10	17.95
388	NASDAQ	INDV	Mon, Dec 19, 2016	17.45	17.45	17.25	17.25
387	NASDAQ	INDV	Thu, Dec 15, 2016	17.05	17.05	17.00	17.00
386	NASDAQ	INDV	Wed, Dec 14, 2016	17.75	18.00	17.75	17.75
385	NASDAQ	INDV	Tue, Dec 13, 2016	18.55	18.55	18.50	18.50
384	NASDAQ	INDV	Mon, Dec 12, 2016	18.65	18.65	17.90	17.90
383	NASDAQ	INDV	Thu, Dec 8, 2016	18.90	18.90	18.90	18.90
382	NASDAQ	INDV	Tue, Dec 6, 2016	20.00	20.00	19.88	19.88
381	NASDAQ	INDV	Fri, Dec 2, 2016	20.00	20.00	20.00	20.00
380	NASDAQ	INDV	Thu, Dec 1, 2016	20.28	20.28	20.20	20.20
379	NASDAQ	INDV	Wed, Nov 30, 2016	20.50	20.50	20.00	20.40
378	NASDAQ	INDV	Tue, Nov 29, 2016	20.90	20.90	20.50	20.50
377	NASDAQ	INDV	Fri, Nov 25, 2016	20.50	20.65	20.50	20.65
376	NASDAQ	INDV	Wed, Nov 23, 2016	20.60	20.60	20.55	20.55
375	NASDAQ	INDV	Tue, Nov 22, 2016	21.45	21.45	21.45	21.45
374	NASDAQ	INDV	Mon, Nov 21, 2016	20.90	21.60	20.80	20.85
373	NASDAQ	INDV	Thu, Nov 17, 2016	21.00	21.00	21.00	21.00
372	NASDAQ	INDV	Tue, Nov 15, 2016	21.59	21.60	21.59	21.60
371	NASDAQ	INDV	Mon, Nov 14, 2016	21.70	21.70	21.40	21.40
370	NASDAQ	INDV	Thu, Nov 10, 2016	21.55	21.55	21.55	21.55
369	NASDAQ	INDV	Thu, Nov 3, 2016	22.60	22.60	22.60	22.60
368	NASDAQ	INDV	Wed, Nov 2, 2016	20.10	21.85	20.10	21.85
367	NASDAQ	INDV	Tue, Nov 1, 2016	18.95	19.20	18.95	19.20
366	NASDAQ	INDV	Thu, Oct 27, 2016	19.40	19.40	19.40	19.40
365	NASDAQ	INDV	Tue, Oct 25, 2016	19.05	19.20	18.60	18.65
364	NASDAQ	INDV	Thu, Oct 20, 2016	19.13	19.13	19.05	19.05
363	NASDAQ	INDV	Wed, Oct 19, 2016	19.35	19.35	18.90	18.90
362	NASDAQ	INDV	Tue, Oct 18, 2016	18.90	18.90	18.90	18.90
361	NASDAQ	INDV	Mon, Oct 17, 2016	18.25	18.25	18.25	18.25
360	NASDAQ	INDV	Fri, Oct 14, 2016	19.25	19.25	19.25	19.25
359	NASDAQ	INDV	Thu, Oct 13, 2016	19.05	19.05	19.05	19.05
358	NASDAQ	INDV	Wed, Oct 12, 2016	18.70	18.90	18.65	18.65
357	NASDAQ	INDV	Mon, Oct 10, 2016	19.50	19.50	19.25	19.25
356	NASDAQ	INDV	Fri, Oct 7, 2016	19.50	19.50	19.50	19.50
355	NASDAQ	INDV	Thu, Oct 6, 2016	19.40	20.07	19.40	20.07
354	NASDAQ	INDV	Wed, Oct 5, 2016	19.80	19.80	19.80	19.80
353	NASDAQ	INDV	Wed, Sep 28, 2016	19.45	19.45	19.45	19.45
352	NASDAQ	INDV	Tue, Sep 27, 2016	19.60	19.60	19.60	19.60
351	NASDAQ	INDV	Mon, Sep 26, 2016	19.80	19.80	19.55	19.60
350	NASDAQ	INDV	Thu, Sep 22, 2016	21.30	21.30	21.30	21.30
349	NASDAQ	INDV	Tue, Sep 20, 2016	21.30	21.30	21.30	21.30
348	NASDAQ	INDV	Mon, Sep 19, 2016	21.25	21.25	21.25	21.25
347	NASDAQ	INDV	Fri, Sep 16, 2016	21.40	21.74	21.40	21.40
346	NASDAQ	INDV	Mon, Sep 12, 2016	21.25	21.25	21.25	21.25
345	NASDAQ	INDV	Fri, Sep 9, 2016	21.25	21.85	21.20	21.20
344	NASDAQ	INDV	Thu, Sep 8, 2016	21.25	21.25	21.25	21.25
343	NASDAQ	INDV	Wed, Sep 7, 2016	22.00	22.00	21.30	21.30
342	NASDAQ	INDV	Tue, Sep 6, 2016	22.25	22.25	22.25	22.25
341	NASDAQ	INDV	Fri, Sep 2, 2016	21.45	21.45	21.45	21.45
340	NASDAQ	INDV	Thu, Sep 1, 2016	20.65	20.65	20.65	20.65
339	NASDAQ	INDV	Wed, Aug 31, 2016	21.00	21.00	20.79	20.79
338	NASDAQ	INDV	Tue, Aug 30, 2016	20.20	20.20	20.20	20.20
337	NASDAQ	INDV	Thu, Aug 25, 2016	20.20	20.20	20.20	20.20
336	NASDAQ	INDV	Tue, Aug 23, 2016	21.00	21.00	20.80	20.85
335	NASDAQ	INDV	Fri, Aug 19, 2016	21.20	21.20	20.50	20.55
334	NASDAQ	INDV	Thu, Aug 18, 2016	21.30	21.30	21.30	21.30
333	NASDAQ	INDV	Wed, Aug 17, 2016	21.30	21.30	20.95	20.95
332	NASDAQ	INDV	Fri, Aug 12, 2016	19.40	19.40	19.40	19.40
331	NASDAQ	INDV	Thu, Aug 11, 2016	19.75	19.75	19.05	19.40
330	NASDAQ	INDV	Wed, Aug 10, 2016	19.00	19.00	18.75	18.75
329	NASDAQ	INDV	Tue, Aug 9, 2016	19.00	19.00	19.00	19.00
328	NASDAQ	INDV	Mon, Aug 8, 2016	18.80	18.80	18.80	18.80
327	NASDAQ	INDV	Fri, Aug 5, 2016	19.40	19.40	19.40	19.40
326	NASDAQ	INDV	Thu, Aug 4, 2016	19.40	19.40	19.40	19.40
325	NASDAQ	INDV	Wed, Aug 3, 2016	19.45	19.45	19.45	19.45
324	NASDAQ	INDV	Tue, Aug 2, 2016	18.90	18.90	18.90	18.90
323	NASDAQ	INDV	Mon, Aug 1, 2016	19.75	20.00	18.90	18.90
322	NASDAQ	INDV	Fri, Jul 29, 2016	19.20	19.20	19.20	19.20
321	NASDAQ	INDV	Thu, Jul 28, 2016	17.50	17.50	17.50	17.50
320	NASDAQ	INDV	Wed, Jul 27, 2016	18.00	18.00	18.00	18.00
319	NASDAQ	INDV	Tue, Jul 26, 2016	18.00	18.00	18.00	18.00
318	NASDAQ	INDV	Mon, Jul 25, 2016	17.45	17.45	17.45	17.45
317	NASDAQ	INDV	Fri, Jul 22, 2016	17.60	17.60	17.45	17.45
316	NASDAQ	INDV	Thu, Jul 21, 2016	17.55	17.55	17.55	17.55
315	NASDAQ	INDV	Wed, Jul 20, 2016	17.55	17.55	17.55	17.55
314	NASDAQ	INDV	Tue, Jul 19, 2016	17.20	17.25	17.20	17.25
313	NASDAQ	INDV	Mon, Jul 18, 2016	17.20	17.20	17.20	17.20
312	NASDAQ	INDV	Fri, Jul 15, 2016	17.20	17.20	17.20	17.20
311	NASDAQ	INDV	Thu, Jul 14, 2016	17.90	17.90	17.90	17.90
310	NASDAQ	INDV	Wed, Jul 13, 2016	17.50	17.50	17.50	17.50
309	NASDAQ	INDV	Tue, Jul 12, 2016	17.50	17.50	17.50	17.50
308	NASDAQ	INDV	Mon, Jul 11, 2016	17.45	17.45	17.45	17.45
307	NASDAQ	INDV	Fri, Jul 8, 2016	16.75	16.75	16.75	16.75
306	NASDAQ	INDV	Thu, Jul 7, 2016	17.45	17.45	16.75	16.75
305	NASDAQ	INDV	Wed, Jul 6, 2016	16.20	16.20	16.20	16.20
304	NASDAQ	INDV	Tue, Jul 5, 2016	16.20	16.20	16.20	16.20
303	NASDAQ	INDV	Fri, Jul 1, 2016	16.20	16.20	16.20	16.20
302	NASDAQ	INDV	Thu, Jun 30, 2016	16.44	16.44	16.44	16.44
301	NASDAQ	INDV	Wed, Jun 29, 2016	15.75	15.75	15.75	15.75
300	NASDAQ	INDV	Tue, Jun 28, 2016	15.10	15.10	15.05	15.05
299	NASDAQ	INDV	Fri, Jun 24, 2016	16.60	16.60	16.60	16.60
298	NASDAQ	INDV	Thu, Jun 23, 2016	16.60	17.30	16.55	16.60
297	NASDAQ	INDV	Wed, Jun 22, 2016	16.80	16.80	16.05	16.10
296	NASDAQ	INDV	Tue, Jun 21, 2016	16.50	16.50	16.50	16.50
295	NASDAQ	INDV	Mon, Jun 20, 2016	16.15	16.95	16.15	16.95
294	NASDAQ	INDV	Fri, Jun 17, 2016	0.00	0.00	0.00	15.70
293	NASDAQ	INDV	Thu, Jun 16, 2016	15.70	15.70	15.70	15.70
292	NASDAQ	INDV	Wed, Jun 15, 2016	16.00	16.00	16.00	16.00
291	NASDAQ	INDV	Fri, Jun 10, 2016	15.68	15.68	15.68	15.68
290	NASDAQ	INDV	Thu, Jun 9, 2016	15.68	15.68	15.68	15.68
289	NASDAQ	INDV	Wed, Jun 8, 2016	15.60	15.60	15.60	15.60
288	NASDAQ	INDV	Tue, Jun 7, 2016	15.60	15.60	15.60	15.60
287	NASDAQ	INDV	Mon, Jun 6, 2016	0.00	0.00	0.00	16.40
286	NASDAQ	INDV	Fri, Jun 3, 2016	13.50	17.00	13.50	16.40
285	NASDAQ	INDV	Thu, Jun 2, 2016	12.25	12.25	12.25	12.25
284	NASDAQ	INDV	Wed, Jun 1, 2016	12.25	12.25	12.25	12.25
283	NASDAQ	INDV	Tue, May 31, 2016	12.25	12.25	12.25	12.25
282	NASDAQ	INDV	Fri, May 27, 2016	12.30	12.60	12.25	12.60
281	NASDAQ	INDV	Thu, May 26, 2016	12.00	12.00	12.00	12.00
280	NASDAQ	INDV	Wed, May 25, 2016	12.00	12.00	12.00	12.00
279	NASDAQ	INDV	Tue, May 24, 2016	12.00	12.00	12.00	12.00
278	NASDAQ	INDV	Mon, May 23, 2016	12.00	12.00	12.00	12.00
277	NASDAQ	INDV	Fri, May 20, 2016	11.70	11.70	11.70	11.70
276	NASDAQ	INDV	Thu, May 19, 2016	11.70	11.70	11.70	11.70
275	NASDAQ	INDV	Wed, May 18, 2016	11.20	11.20	11.20	11.20
274	NASDAQ	INDV	Tue, May 17, 2016	11.20	11.20	11.20	11.20
273	NASDAQ	INDV	Mon, May 16, 2016	11.25	11.25	11.20	11.20
272	NASDAQ	INDV	Fri, May 13, 2016	11.10	11.10	11.10	11.10
271	NASDAQ	INDV	Thu, May 12, 2016	10.90	10.90	10.90	10.90
270	NASDAQ	INDV	Wed, May 11, 2016	10.85	11.42	10.85	10.90
269	NASDAQ	INDV	Tue, May 10, 2016	10.50	10.50	10.50	10.50
268	NASDAQ	INDV	Mon, May 9, 2016	10.50	10.50	10.50	10.50
267	NASDAQ	INDV	Fri, May 6, 2016	10.50	10.50	10.50	10.50
266	NASDAQ	INDV	Thu, May 5, 2016	10.40	10.40	10.40	10.40
265	NASDAQ	INDV	Wed, May 4, 2016	10.73	10.73	10.40	10.40
264	NASDAQ	INDV	Tue, May 3, 2016	10.25	10.55	10.25	10.30
263	NASDAQ	INDV	Mon, May 2, 2016	11.40	11.40	11.40	11.40
262	NASDAQ	INDV	Fri, Apr 29, 2016	12.10	12.10	12.10	12.10
261	NASDAQ	INDV	Thu, Apr 28, 2016	12.10	12.10	12.10	12.10
260	NASDAQ	INDV	Wed, Apr 27, 2016	12.10	12.10	12.10	12.10
259	NASDAQ	INDV	Tue, Apr 26, 2016	12.35	12.35	12.35	12.35
258	NASDAQ	INDV	Mon, Apr 25, 2016	12.30	12.30	12.30	12.30
257	NASDAQ	INDV	Fri, Apr 22, 2016	12.30	12.30	12.30	12.30
256	NASDAQ	INDV	Thu, Apr 21, 2016	12.30	12.30	12.30	12.30
255	NASDAQ	INDV	Wed, Apr 20, 2016	12.30	12.30	12.30	12.30
254	NASDAQ	INDV	Tue, Apr 19, 2016	12.30	12.30	12.30	12.30
253	NASDAQ	INDV	Mon, Apr 18, 2016	11.65	11.65	11.65	11.65
252	NASDAQ	INDV	Fri, Apr 15, 2016	11.45	11.75	11.45	11.50
251	NASDAQ	INDV	Thu, Apr 14, 2016	11.35	11.35	10.80	10.80
250	NASDAQ	INDV	Wed, Apr 13, 2016	11.65	11.65	11.40	11.40
249	NASDAQ	INDV	Tue, Apr 12, 2016	11.70	11.70	11.70	11.70
248	NASDAQ	INDV	Mon, Apr 11, 2016	11.90	11.90	11.90	11.90
247	NASDAQ	INDV	Thu, Apr 7, 2016	0.00	0.00	0.00	11.40
246	NASDAQ	INDV	Wed, Apr 6, 2016	11.40	11.40	11.40	11.40
245	NASDAQ	INDV	Tue, Apr 5, 2016	11.10	11.10	11.10	11.10
244	NASDAQ	INDV	Mon, Apr 4, 2016	0.00	0.00	0.00	11.30
243	NASDAQ	INDV	Fri, Apr 1, 2016	11.15	11.30	11.15	11.30
242	NASDAQ	INDV	Thu, Mar 31, 2016	11.35	11.35	11.35	11.35
241	NASDAQ	INDV	Wed, Mar 30, 2016	0.00	0.00	0.00	11.30
240	NASDAQ	INDV	Tue, Mar 29, 2016	11.30	11.30	11.30	11.30
239	NASDAQ	INDV	Wed, Mar 23, 2016	0.00	0.00	0.00	11.30
238	NASDAQ	INDV	Tue, Mar 22, 2016	11.30	11.30	11.30	11.30
237	NASDAQ	INDV	Mon, Mar 21, 2016	11.55	11.55	11.30	11.30
236	NASDAQ	INDV	Fri, Mar 18, 2016	11.30	11.60	11.30	11.60
235	NASDAQ	INDV	Thu, Mar 17, 2016	11.65	11.65	11.65	11.65
234	NASDAQ	INDV	Wed, Mar 16, 2016	11.45	11.45	11.40	11.40
233	NASDAQ	INDV	Fri, Mar 11, 2016	11.10	11.10	11.10	11.10
232	NASDAQ	INDV	Wed, Mar 9, 2016	10.90	10.90	10.90	10.90
231	NASDAQ	INDV	Tue, Mar 8, 2016	11.20	11.20	11.20	11.20
230	NASDAQ	INDV	Mon, Mar 7, 2016	11.30	11.65	11.30	11.35
229	NASDAQ	INDV	Fri, Mar 4, 2016	10.90	10.95	10.90	10.95
228	NASDAQ	INDV	Thu, Mar 3, 2016	11.00	11.00	11.00	11.00
227	NASDAQ	INDV	Wed, Mar 2, 2016	11.20	11.25	11.20	11.25
226	NASDAQ	INDV	Tue, Mar 1, 2016	11.25	11.25	11.25	11.25
225	NASDAQ	INDV	Mon, Feb 29, 2016	11.35	11.35	11.35	11.35
224	NASDAQ	INDV	Fri, Feb 26, 2016	10.95	10.95	10.95	10.95
223	NASDAQ	INDV	Wed, Feb 24, 2016	11.20	11.20	11.20	11.20
222	NASDAQ	INDV	Fri, Feb 19, 2016	11.20	11.20	11.20	11.20
221	NASDAQ	INDV	Thu, Feb 18, 2016	12.00	12.00	11.85	11.85
220	NASDAQ	INDV	Wed, Feb 17, 2016	10.15	10.15	10.15	10.15
219	NASDAQ	INDV	Tue, Feb 16, 2016	9.90	9.90	9.90	9.90
218	NASDAQ	INDV	Thu, Feb 11, 2016	10.00	10.00	9.80	9.80
217	NASDAQ	INDV	Wed, Feb 10, 2016	9.80	9.80	9.80	9.80
216	NASDAQ	INDV	Wed, Feb 3, 2016	10.05	10.35	10.05	10.10
215	NASDAQ	INDV	Mon, Feb 1, 2016	10.50	10.50	10.50	10.50
214	NASDAQ	INDV	Fri, Jan 29, 2016	10.65	10.40	10.40	10.40
213	NASDAQ	INDV	Thu, Jan 28, 2016	10.60	10.70	10.60	10.70
212	NASDAQ	INDV	Tue, Jan 26, 2016	10.75	10.75	10.75	10.75
211	NASDAQ	INDV	Mon, Jan 25, 2016	11.35	11.35	11.35	11.35
210	NASDAQ	INDV	Thu, Jan 21, 2016	10.85	10.85	10.65	10.65
209	NASDAQ	INDV	Tue, Jan 19, 2016	11.15	11.15	11.15	11.15
208	NASDAQ	INDV	Fri, Jan 15, 2016	11.60	11.60	11.60	11.60
207	NASDAQ	INDV	Thu, Jan 14, 2016	11.49	11.49	11.35	11.35
206	NASDAQ	INDV	Wed, Jan 13, 2016	11.90	11.90	11.90	11.90
205	NASDAQ	INDV	Mon, Jan 11, 2016	12.70	12.70	12.70	12.70
204	NASDAQ	INDV	Thu, Jan 7, 2016	12.98	12.98	12.98	12.98
203	NASDAQ	INDV	Wed, Jan 6, 2016	13.20	13.20	13.20	13.20
202	NASDAQ	INDV	Tue, Jan 5, 2016	13.75	13.85	13.75	13.85
201	NASDAQ	INDV	Mon, Jan 4, 2016	13.82	13.82	13.20	13.25
200	NASDAQ	INDV	Wed, Dec 30, 2015	13.60	13.60	13.60	13.60
199	NASDAQ	INDV	Mon, Dec 28, 2015	13.65	13.65	13.65	13.65
198	NASDAQ	INDV	Wed, Dec 23, 2015	13.65	13.65	13.65	13.65
197	NASDAQ	INDV	Mon, Dec 21, 2015	14.00	14.00	13.50	13.50
196	NASDAQ	INDV	Fri, Dec 18, 2015	13.89	13.89	13.82	13.82
195	NASDAQ	INDV	Wed, Dec 16, 2015	14.10	14.10	13.85	13.85
194	NASDAQ	INDV	Tue, Dec 15, 2015	14.47	14.47	14.45	14.45
193	NASDAQ	INDV	Thu, Dec 10, 2015	14.44	14.44	14.44	14.44
192	NASDAQ	INDV	Tue, Dec 8, 2015	14.10	14.10	14.10	14.10
191	NASDAQ	INDV	Fri, Dec 4, 2015	14.80	14.80	14.80	14.80
190	NASDAQ	INDV	Thu, Dec 3, 2015	14.25	14.25	14.25	14.25
189	NASDAQ	INDV	Wed, Dec 2, 2015	14.20	14.90	14.20	14.20
188	NASDAQ	INDV	Tue, Dec 1, 2015	15.10	15.10	15.10	15.10
187	NASDAQ	INDV	Mon, Nov 30, 2015	14.45	14.45	14.45	14.45
186	NASDAQ	INDV	Wed, Nov 25, 2015	14.00	14.00	14.00	14.00
185	NASDAQ	INDV	Tue, Nov 24, 2015	14.25	14.25	13.50	14.10
184	NASDAQ	INDV	Mon, Nov 23, 2015	14.60	14.60	14.60	14.60
183	NASDAQ	INDV	Thu, Nov 19, 2015	14.75	14.75	14.75	14.75
182	NASDAQ	INDV	Wed, Nov 18, 2015	14.50	14.50	14.50	14.50
181	NASDAQ	INDV	Tue, Nov 17, 2015	15.55	15.55	15.55	15.55
180	NASDAQ	INDV	Mon, Nov 16, 2015	14.55	14.82	14.55	14.82
179	NASDAQ	INDV	Thu, Nov 12, 2015	15.20	15.20	14.55	14.55
178	NASDAQ	INDV	Wed, Nov 11, 2015	15.08	15.08	15.08	15.08
177	NASDAQ	INDV	Mon, Nov 9, 2015	14.35	14.70	14.35	14.40
176	NASDAQ	INDV	Thu, Nov 5, 2015	15.15	15.15	15.00	15.00
175	NASDAQ	INDV	Wed, Nov 4, 2015	15.50	15.50	15.50	15.50
174	NASDAQ	INDV	Tue, Nov 3, 2015	15.55	15.55	15.00	15.00
173	NASDAQ	INDV	Mon, Nov 2, 2015	16.07	16.07	16.07	16.07
172	NASDAQ	INDV	Wed, Oct 28, 2015	15.60	15.67	15.60	15.67
171	NASDAQ	INDV	Mon, Oct 26, 2015	16.20	16.20	16.20	16.20
170	NASDAQ	INDV	Fri, Oct 23, 2015	15.60	15.60	15.60	15.60
169	NASDAQ	INDV	Thu, Oct 22, 2015	16.00	16.00	16.00	16.00
168	NASDAQ	INDV	Wed, Oct 21, 2015	16.15	16.15	16.15	16.15
167	NASDAQ	INDV	Wed, Oct 14, 2015	15.70	16.00	15.70	16.00
166	NASDAQ	INDV	Tue, Oct 13, 2015	15.50	15.53	15.50	15.53
165	NASDAQ	INDV	Mon, Oct 12, 2015	15.70	15.70	15.70	15.70
164	NASDAQ	INDV	Fri, Oct 9, 2015	16.45	16.45	16.45	16.45
163	NASDAQ	INDV	Wed, Oct 7, 2015	17.00	17.00	16.45	16.45
162	NASDAQ	INDV	Mon, Oct 5, 2015	17.10	17.10	17.10	17.10
161	NASDAQ	INDV	Thu, Oct 1, 2015	17.58	17.58	17.58	17.58
160	NASDAQ	INDV	Wed, Sep 30, 2015	17.00	17.00	17.00	17.00
159	NASDAQ	INDV	Tue, Sep 29, 2015	16.90	16.90	16.90	16.90
158	NASDAQ	INDV	Thu, Sep 24, 2015	16.50	16.50	16.50	16.50
157	NASDAQ	INDV	Tue, Sep 22, 2015	16.55	16.55	16.55	16.55
156	NASDAQ	INDV	Mon, Sep 21, 2015	16.55	16.55	16.55	16.55
155	NASDAQ	INDV	Fri, Sep 18, 2015	17.65	17.65	17.25	17.25
154	NASDAQ	INDV	Thu, Sep 17, 2015	16.70	16.70	16.70	16.70
153	NASDAQ	INDV	Wed, Sep 16, 2015	17.00	17.00	17.00	17.00
152	NASDAQ	INDV	Tue, Sep 15, 2015	17.00	17.06	17.00	17.06
151	NASDAQ	INDV	Fri, Sep 11, 2015	17.30	17.30	17.20	17.20
150	NASDAQ	INDV	Thu, Sep 10, 2015	17.00	17.00	17.00	17.00
149	NASDAQ	INDV	Tue, Sep 8, 2015	17.00	17.00	17.00	17.00
148	NASDAQ	INDV	Fri, Sep 4, 2015	16.59	16.85	16.59	16.85
147	NASDAQ	INDV	Thu, Sep 3, 2015	17.00	17.00	17.00	17.00
146	NASDAQ	INDV	Wed, Sep 2, 2015	16.40	16.45	16.20	16.45
145	NASDAQ	INDV	Tue, Sep 1, 2015	16.50	16.50	16.50	16.50
144	NASDAQ	INDV	Mon, Aug 31, 2015	16.75	16.75	16.75	16.75
143	NASDAQ	INDV	Wed, Aug 26, 2015	17.05	17.05	16.75	16.75
142	NASDAQ	INDV	Tue, Aug 25, 2015	16.50	16.50	16.50	16.50
141	NASDAQ	INDV	Mon, Aug 24, 2015	16.05	16.05	16.05	16.05
140	NASDAQ	INDV	Thu, Aug 20, 2015	17.35	17.55	17.35	17.40
139	NASDAQ	INDV	Wed, Aug 19, 2015	18.15	18.15	18.00	18.00
138	NASDAQ	INDV	Mon, Aug 17, 2015	18.50	18.68	18.50	18.68
137	NASDAQ	INDV	Fri, Aug 14, 2015	18.50	18.50	18.50	18.50
136	NASDAQ	INDV	Thu, Aug 13, 2015	18.55	18.55	18.55	18.55
135	NASDAQ	INDV	Wed, Aug 12, 2015	18.30	18.60	18.30	18.50
134	NASDAQ	INDV	Fri, Aug 7, 2015	19.00	19.00	19.00	19.00
133	NASDAQ	INDV	Thu, Aug 6, 2015	19.50	19.50	19.50	19.50
132	NASDAQ	INDV	Wed, Aug 5, 2015	20.30	20.30	20.30	20.30
131	NASDAQ	INDV	Mon, Aug 3, 2015	20.15	20.15	20.07	20.07
130	NASDAQ	INDV	Fri, Jul 31, 2015	20.00	20.00	20.00	20.00
129	NASDAQ	INDV	Thu, Jul 30, 2015	20.80	20.80	20.05	20.05
128	NASDAQ	INDV	Tue, Jul 28, 2015	20.50	20.50	20.00	20.50
127	NASDAQ	INDV	Mon, Jul 27, 2015	20.50	20.50	20.50	20.50
126	NASDAQ	INDV	Fri, Jul 24, 2015	19.90	20.75	19.90	20.75
125	NASDAQ	INDV	Thu, Jul 23, 2015	20.01	20.01	19.90	19.90
124	NASDAQ	INDV	Wed, Jul 22, 2015	19.50	19.88	19.50	19.88
123	NASDAQ	INDV	Tue, Jul 21, 2015	20.10	20.35	19.25	20.35
122	NASDAQ	INDV	Mon, Jul 20, 2015	19.60	19.60	19.60	19.60
121	NASDAQ	INDV	Thu, Jul 16, 2015	20.00	20.00	19.75	19.75
120	NASDAQ	INDV	Wed, Jul 15, 2015	19.05	19.05	19.05	19.05
119	NASDAQ	INDV	Tue, Jul 14, 2015	18.75	18.75	18.75	18.75
118	NASDAQ	INDV	Mon, Jul 13, 2015	18.55	18.55	18.55	18.55
117	NASDAQ	INDV	Fri, Jul 10, 2015	17.80	17.80	17.80	17.80
116	NASDAQ	INDV	Thu, Jul 9, 2015	17.75	17.75	17.55	17.70
115	NASDAQ	INDV	Wed, Jul 8, 2015	17.70	17.70	17.50	17.50
114	NASDAQ	INDV	Tue, Jul 7, 2015	17.75	17.75	17.75	17.75
113	NASDAQ	INDV	Mon, Jul 6, 2015	17.65	17.65	17.50	17.50
112	NASDAQ	INDV	Thu, Jul 2, 2015	18.10	18.10	18.10	18.10
111	NASDAQ	INDV	Tue, Jun 30, 2015	18.65	18.65	18.65	18.65
110	NASDAQ	INDV	Mon, Jun 29, 2015	17.55	17.93	17.55	17.93
109	NASDAQ	INDV	Thu, Jun 25, 2015	18.65	18.65	18.65	18.65
108	NASDAQ	INDV	Wed, Jun 24, 2015	17.85	18.25	17.85	18.00
107	NASDAQ	INDV	Tue, Jun 23, 2015	19.00	19.00	18.00	18.55
106	NASDAQ	INDV	Thu, Jun 18, 2015	18.10	18.40	18.10	18.40
105	NASDAQ	INDV	Mon, Jun 15, 2015	18.20	18.20	17.35	17.35
104	NASDAQ	INDV	Fri, Jun 12, 2015	18.18	18.24	17.85	17.85
103	NASDAQ	INDV	Thu, Jun 11, 2015	17.75	18.18	17.75	17.75
102	NASDAQ	INDV	Mon, Jun 8, 2015	17.60	17.60	17.60	17.60
101	NASDAQ	INDV	Fri, Jun 5, 2015	17.90	17.90	17.90	17.90
100	NASDAQ	INDV	Thu, Jun 4, 2015	18.43	18.43	18.43	18.43
99	NASDAQ	INDV	Wed, Jun 3, 2015	17.75	17.75	17.75	17.75
98	NASDAQ	INDV	Mon, Jun 1, 2015	17.24	17.24	17.24	17.24
97	NASDAQ	INDV	Fri, May 29, 2015	18.30	18.30	17.30	18.08
96	NASDAQ	INDV	Thu, May 28, 2015	17.10	17.10	17.10	17.10
95	NASDAQ	INDV	Wed, May 27, 2015	17.40	17.40	17.40	17.40
94	NASDAQ	INDV	Tue, May 26, 2015	17.90	17.90	17.90	17.90
93	NASDAQ	INDV	Fri, May 22, 2015	18.30	18.30	17.80	18.09
92	NASDAQ	INDV	Thu, May 21, 2015	18.30	18.30	18.30	18.30
91	NASDAQ	INDV	Wed, May 20, 2015	17.73	17.73	17.70	17.70
90	NASDAQ	INDV	Tue, May 19, 2015	17.75	18.80	17.75	17.75
89	NASDAQ	INDV	Mon, May 18, 2015	17.91	17.92	17.55	17.55
88	NASDAQ	INDV	Fri, May 15, 2015	17.64	17.65	17.64	17.65
87	NASDAQ	INDV	Thu, May 14, 2015	18.00	18.00	18.00	18.00
86	NASDAQ	INDV	Wed, May 13, 2015	18.00	18.50	17.30	18.50
85	NASDAQ	INDV	Tue, May 12, 2015	18.30	18.30	17.25	17.25
84	NASDAQ	INDV	Mon, May 11, 2015	19.20	19.20	18.25	19.20
83	NASDAQ	INDV	Fri, May 8, 2015	17.50	17.50	17.05	17.05
82	NASDAQ	INDV	Wed, May 6, 2015	17.25	17.25	17.00	17.25
81	NASDAQ	INDV	Tue, May 5, 2015	17.15	17.25	16.45	17.15
80	NASDAQ	INDV	Thu, Apr 30, 2015	14.85	14.95	14.85	14.95
79	NASDAQ	INDV	Wed, Apr 29, 2015	14.95	15.05	14.95	15.05
78	NASDAQ	INDV	Tue, Apr 28, 2015	14.82	15.75	14.82	15.75
77	NASDAQ	INDV	Mon, Apr 27, 2015	15.65	15.65	14.90	14.90
76	NASDAQ	INDV	Fri, Apr 24, 2015	15.90	15.90	15.90	15.90
75	NASDAQ	INDV	Thu, Apr 23, 2015	14.75	15.19	14.75	15.19
74	NASDAQ	INDV	Wed, Apr 22, 2015	14.83	15.60	14.75	14.75
73	NASDAQ	INDV	Tue, Apr 21, 2015	15.40	15.40	14.75	14.75
72	NASDAQ	INDV	Wed, Apr 15, 2015	15.90	16.50	15.45	15.47
71	NASDAQ	INDV	Tue, Apr 14, 2015	16.05	16.30	16.00	16.00
70	NASDAQ	INDV	Mon, Apr 13, 2015	15.95	15.95	15.70	15.70
69	NASDAQ	INDV	Fri, Apr 10, 2015	14.95	15.05	14.95	15.05
68	NASDAQ	INDV	Thu, Apr 9, 2015	14.60	14.60	14.40	14.40
67	NASDAQ	INDV	Wed, Apr 8, 2015	14.55	14.63	14.35	14.35
66	NASDAQ	INDV	Tue, Apr 7, 2015	14.55	15.20	14.35	14.35
65	NASDAQ	INDV	Mon, Apr 6, 2015	14.53	14.53	14.35	14.35
64	NASDAQ	INDV	Thu, Apr 2, 2015	14.79	14.79	14.50	14.50
63	NASDAQ	INDV	Wed, Apr 1, 2015	14.00	14.95	13.85	14.00
62	NASDAQ	INDV	Tue, Mar 31, 2015	14.50	14.50	13.50	13.50
61	NASDAQ	INDV	Mon, Mar 30, 2015	14.00	14.00	14.00	14.00
60	NASDAQ	INDV	Fri, Mar 27, 2015	14.20	14.20	14.05	14.05
59	NASDAQ	INDV	Thu, Mar 26, 2015	14.50	14.50	14.50	14.50
58	NASDAQ	INDV	Wed, Mar 25, 2015	12.31	15.00	12.31	15.00
57	NASDAQ	INDV	Mon, Mar 23, 2015	14.55	14.55	14.55	14.55
56	NASDAQ	INDV	Fri, Mar 20, 2015	14.50	15.00	14.50	15.00
55	NASDAQ	INDV	Thu, Mar 19, 2015	14.05	15.00	14.05	14.50
54	NASDAQ	INDV	Wed, Mar 18, 2015	13.33	14.10	13.33	13.55
53	NASDAQ	INDV	Tue, Mar 17, 2015	13.35	14.10	13.05	13.05
52	NASDAQ	INDV	Mon, Mar 16, 2015	12.75	12.80	12.75	12.80
51	NASDAQ	INDV	Fri, Mar 13, 2015	12.65	12.65	12.60	12.60
50	NASDAQ	INDV	Thu, Mar 12, 2015	12.85	12.95	12.75	12.75
49	NASDAQ	INDV	Wed, Mar 11, 2015	0.00	0.00	0.00	12.80
48	NASDAQ	INDV	Tue, Mar 10, 2015	12.80	12.80	12.80	12.80
47	NASDAQ	INDV	Mon, Mar 9, 2015	12.75	12.75	12.75	12.75
46	NASDAQ	INDV	Fri, Mar 6, 2015	12.85	13.00	12.85	13.00
45	NASDAQ	INDV	Thu, Mar 5, 2015	13.85	13.85	13.00	13.00
44	NASDAQ	INDV	Wed, Mar 4, 2015	13.25	14.10	13.25	14.10
43	NASDAQ	INDV	Tue, Mar 3, 2015	13.10	13.10	13.10	13.10
42	NASDAQ	INDV	Mon, Mar 2, 2015	13.05	13.05	13.00	13.00
41	NASDAQ	INDV	Fri, Feb 27, 2015	13.10	13.10	13.00	13.00
40	NASDAQ	INDV	Thu, Feb 26, 2015	12.50	12.85	12.45	12.75
39	NASDAQ	INDV	Wed, Feb 25, 2015	12.65	12.85	12.60	12.85
38	NASDAQ	INDV	Tue, Feb 24, 2015	12.65	12.70	12.50	12.50
37	NASDAQ	INDV	Mon, Feb 23, 2015	12.25	12.25	12.25	12.25
36	NASDAQ	INDV	Fri, Feb 20, 2015	12.60	12.60	12.60	12.60
35	NASDAQ	INDV	Wed, Feb 18, 2015	12.55	12.60	12.55	12.60
34	NASDAQ	INDV	Tue, Feb 17, 2015	12.10	12.10	12.10	12.10
33	NASDAQ	INDV	Fri, Feb 13, 2015	12.40	13.45	12.30	12.75
32	NASDAQ	INDV	Thu, Feb 12, 2015	12.45	13.70	12.45	13.70
31	NASDAQ	INDV	Wed, Feb 11, 2015	11.85	13.25	11.85	12.50
30	NASDAQ	INDV	Tue, Feb 10, 2015	12.55	13.03	12.45	13.03
29	NASDAQ	INDV	Mon, Feb 9, 2015	13.25	13.70	12.60	12.90
28	NASDAQ	INDV	Fri, Feb 6, 2015	12.40	12.95	12.40	12.65
27	NASDAQ	INDV	Thu, Feb 5, 2015	13.00	13.90	12.75	12.75
26	NASDAQ	INDV	Wed, Feb 4, 2015	12.75	12.75	12.70	12.75
25	NASDAQ	INDV	Tue, Feb 3, 2015	13.00	13.75	12.95	13.25
24	NASDAQ	INDV	Mon, Feb 2, 2015	13.00	13.00	12.60	13.00
23	NASDAQ	INDV	Fri, Jan 30, 2015	12.72	12.72	12.60	12.60
22	NASDAQ	INDV	Thu, Jan 29, 2015	12.70	13.25	12.60	12.60
21	NASDAQ	INDV	Wed, Jan 28, 2015	12.90	14.00	12.70	12.80
20	NASDAQ	INDV	Tue, Jan 27, 2015	12.70	12.75	12.70	12.75
19	NASDAQ	INDV	Mon, Jan 26, 2015	12.65	13.05	12.65	12.65
18	NASDAQ	INDV	Fri, Jan 23, 2015	12.15	12.85	11.75	11.75
17	NASDAQ	INDV	Thu, Jan 22, 2015	12.21	12.21	11.65	11.65
16	NASDAQ	INDV	Wed, Jan 21, 2015	11.95	13.00	11.95	11.95
15	NASDAQ	INDV	Tue, Jan 20, 2015	11.70	11.90	11.70	11.80
14	NASDAQ	INDV	Fri, Jan 16, 2015	11.50	11.75	10.05	11.75
13	NASDAQ	INDV	Thu, Jan 15, 2015	11.58	11.58	11.00	11.00
12	NASDAQ	INDV	Wed, Jan 14, 2015	11.25	11.25	11.00	11.00
11	NASDAQ	INDV	Tue, Jan 13, 2015	11.20	11.30	10.80	11.00
10	NASDAQ	INDV	Mon, Jan 12, 2015	11.00	11.10	11.00	11.10
9	NASDAQ	INDV	Fri, Jan 9, 2015	11.15	11.20	10.65	11.10
8	NASDAQ	INDV	Thu, Jan 8, 2015	11.05	11.45	10.00	11.45
7	NASDAQ	INDV	Wed, Jan 7, 2015	11.00	11.10	10.75	10.75
6	NASDAQ	INDV	Tue, Jan 6, 2015	10.60	11.12	10.60	11.00
5	NASDAQ	INDV	Mon, Jan 5, 2015	11.10	11.15	11.00	11.15
4	NASDAQ	INDV	Fri, Jan 2, 2015	10.95	11.32	10.95	11.32
3	NASDAQ	INDV	Wed, Dec 31, 2014	12.00	12.00	11.25	11.25
2	NASDAQ	INDV	Tue, Dec 30, 2014	11.25	11.25	10.80	10.80
1	NASDAQ	INDV	Mon, Dec 29, 2014	10.80	10.80	10.65	10.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Indivior PLC - Ordinary Shares NASDAQ:INDV Historical Prices

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

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024