Aziyo Biologics Inc - Class A (AZYO) Stock

Data as of April 24, 2024

$3.09 ($-0.07) -2.22%

Aziyo Biologics Inc - Class A - Daily Information

Click for more stock information on Aziyo Biologics Inc - Class A.

Daily Information	Data
Date	April 24, 2024
Open	$3.01
Previous Close	$3.09
High	$3.18
Low	$2.88
Adjusted Open	$3.01
Previous Adjusted Close	$3.09
Adjusted High	$3.18
Adjusted Low	$2.88

About Aziyo Biologics Inc - Class A (AZYO)

Aziyo Biologics Inc - Class A

Invest in Aziyo Biologics Inc - Class A (AZYO)

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

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

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

Historical Stock Data for Aziyo Biologics Inc - Class A (AZYO)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-04	$3.01	$3.18	$2.88	$3.09	$3.09	15,379
2024-04-03	$3.01	$3.18	$3.00	$3.16	$3.16	5,802
2024-04-02	$3.09	$3.09	$3.08	$3.08	$3.08	3,003
2024-04-01	$3.15	$3.15	$3.01	$3.10	$3.10	6,038
2024-03-28	$3.20	$3.24	$3.15	$3.15	$3.15	3,001
2024-03-27	$3.16	$3.29	$3.15	$3.15	$3.15	4,744
2024-03-26	$3.20	$3.36	$3.15	$3.23	$3.23	10,053
2024-03-25	$3.19	$3.29	$3.19	$3.27	$3.27	5,131
2024-03-22	$3.30	$3.30	$3.15	$3.29	$3.29	9,384
2024-03-21	$3.35	$3.41	$3.20	$3.20	$3.20	7,088
2024-03-20	$3.38	$3.40	$3.21	$3.31	$3.31	6,627
2024-03-19	$3.35	$3.57	$3.35	$3.39	$3.39	79,748
2024-03-18	$3.53	$3.63	$3.36	$3.39	$3.39	34,720
2024-03-15	$3.09	$3.40	$3.09	$3.30	$3.30	16,480
2024-03-14	$3.49	$3.49	$3.26	$3.26	$3.26	5,057
2024-03-13	$2.82	$3.01	$2.82	$2.99	$2.99	13,228
2024-03-12	$3.33	$3.33	$2.80	$2.82	$2.82	21,929
2024-03-11	$3.21	$3.33	$3.21	$3.21	$3.21	3,531
2024-03-08	$3.35	$3.58	$3.21	$3.24	$3.24	23,879
2024-03-07	$3.59	$3.60	$3.50	$3.59	$3.59	8,317
2024-03-06	$3.79	$3.79	$3.40	$3.53	$3.53	9,312
2024-03-05	$3.67	$3.82	$3.41	$3.60	$3.60	7,530
2024-03-04	$3.62	$3.67	$3.52	$3.67	$3.67	2,389
2024-03-01	$3.64	$3.75	$3.51	$3.52	$3.52	7,791
2024-02-29	$3.21	$3.75	$3.21	$3.64	$3.64	14,397
2024-02-28	$3.32	$3.44	$3.32	$3.44	$3.44	1,875
2024-02-27	$3.16	$3.44	$3.16	$3.31	$3.31	4,267
2024-02-26	$3.32	$3.32	$3.19	$3.29	$3.29	5,051
2024-02-23	$3.27	$3.32	$3.13	$3.15	$3.15	15,193
2024-02-22	$3.74	$3.74	$3.32	$3.36	$3.36	28,088
2024-02-21	$3.29	$3.70	$3.29	$3.70	$3.70	13,960
2024-02-20	$3.75	$3.77	$3.27	$3.37	$3.37	47,106
2024-02-16	$3.80	$4.04	$3.73	$3.94	$3.94	49,593
2024-02-15	$3.95	$3.95	$3.66	$3.83	$3.83	17,304
2024-02-14	$3.90	$3.99	$3.78	$3.95	$3.95	40,287
2024-02-13	$3.71	$3.92	$3.70	$3.89	$3.89	12,096
2024-02-12	$3.90	$3.90	$3.73	$3.73	$3.73	14,669
2024-02-09	$3.65	$3.93	$3.65	$3.77	$3.77	57,170
2024-02-08	$3.75	$3.82	$3.63	$3.71	$3.71	50,823
2024-02-07	$3.75	$3.75	$3.61	$3.75	$3.75	3,727
2024-02-06	$3.60	$3.95	$3.43	$3.77	$3.77	14,567
2024-02-05	$3.56	$3.65	$3.52	$3.58	$3.58	10,917
2024-02-02	$3.51	$3.63	$3.38	$3.63	$3.63	12,151
2024-02-01	$3.67	$3.70	$3.57	$3.68	$3.68	11,483
2024-01-31	$3.88	$3.88	$3.58	$3.61	$3.61	12,164
2024-01-30	$4.09	$4.09	$3.74	$3.74	$3.74	22,383
2024-01-29	$3.87	$4.09	$3.56	$3.91	$3.91	41,828
2024-01-26	$3.92	$4.01	$3.92	$4.00	$4.00	6,454
2024-01-25	$3.95	$4.06	$3.93	$4.00	$4.00	37,117
2024-01-24	$4.08	$4.19	$3.94	$4.07	$4.07	39,693
2024-01-23	$4.00	$4.09	$3.95	$3.97	$3.97	55,902
2024-01-22	$4.08	$4.08	$3.83	$3.97	$3.97	48,208
2024-01-19	$3.51	$3.99	$3.51	$3.99	$3.99	34,364
2024-01-18	$3.42	$3.65	$3.25	$3.53	$3.53	30,371
2024-01-17	$3.33	$3.44	$3.17	$3.44	$3.44	9,535
2024-01-16	$3.12	$3.37	$3.12	$3.37	$3.37	3,745
2024-01-12	$3.24	$3.28	$3.09	$3.24	$3.24	28,189
2024-01-11	$3.03	$3.34	$3.00	$3.23	$3.23	24,325
2024-01-10	$3.06	$3.38	$2.54	$3.00	$3.00	30,172
2024-01-09	$3.34	$3.45	$3.00	$3.17	$3.17	103,114
2024-01-08	$3.45	$3.60	$3.20	$3.34	$3.34	54,265
2024-01-05	$2.73	$3.40	$2.65	$3.40	$3.40	36,006
2024-01-04	$2.90	$2.92	$2.56	$2.81	$2.81	15,461
2024-01-03	$2.58	$2.96	$2.51	$2.81	$2.81	113,582
2024-01-02	$2.19	$2.50	$2.16	$2.50	$2.50	46,130
2023-12-29	$2.29	$2.29	$2.15	$2.16	$2.16	6,507
2023-12-28	$2.29	$2.29	$2.12	$2.12	$2.12	13,416
2023-12-27	$2.16	$2.28	$2.10	$2.22	$2.22	13,703
2023-12-26	$1.97	$2.17	$1.97	$2.14	$2.14	11,834
2023-12-22	$1.97	$2.05	$1.96	$2.04	$2.04	12,297
2023-12-21	$1.98	$2.08	$1.94	$1.95	$1.95	133,601
2023-12-20	$2.13	$2.13	$1.86	$1.95	$1.95	51,554
2023-12-19	$2.00	$2.01	$1.98	$1.98	$1.98	56,428
2023-12-18	$1.96	$2.00	$1.94	$1.94	$1.94	31,142
2023-12-15	$2.14	$2.14	$1.96	$1.96	$1.96	155,998
2023-12-14	$2.05	$2.05	$1.98	$1.98	$1.98	100,263
2023-12-13	$2.01	$2.04	$1.91	$1.91	$1.91	306,168
2023-12-12	$1.91	$2.07	$1.91	$1.99	$1.99	12,080
2023-12-11	$2.00	$2.07	$1.80	$2.00	$2.00	13,489
2023-12-08	$1.98	$2.05	$1.94	$2.00	$2.00	117,903
2023-12-07	$2.38	$2.38	$1.98	$2.00	$2.00	204,529
2023-12-06	$2.27	$2.35	$2.13	$2.27	$2.27	29,490
2023-12-05	$2.49	$2.49	$2.22	$2.24	$2.24	39,384
2023-12-04	$2.01	$2.47	$2.01	$2.32	$2.32	47,354
2023-12-01	$1.84	$2.19	$1.79	$2.06	$2.06	75,706
2023-11-30	$1.81	$1.85	$1.77	$1.83	$1.83	19,887
2023-11-29	$1.71	$1.80	$1.64	$1.79	$1.79	6,902
2023-11-28	$1.66	$1.82	$1.66	$1.82	$1.82	8,630
2023-11-27	$1.69	$1.83	$1.68	$1.75	$1.75	25,310
2023-11-24	$1.71	$1.85	$1.70	$1.85	$1.85	41,818
2023-11-22	$1.63	$1.70	$1.63	$1.70	$1.70	12,736
2023-11-21	$1.55	$1.68	$1.55	$1.63	$1.63	26,050
2023-11-20	$1.64	$1.64	$1.45	$1.62	$1.62	19,622
2023-11-17	$1.39	$1.60	$1.39	$1.60	$1.60	8,743
2023-11-16	$1.64	$1.64	$1.56	$1.61	$1.61	9,689
2023-11-15	$1.62	$1.69	$1.60	$1.64	$1.64	19,234
2023-11-14	$1.59	$1.64	$1.48	$1.63	$1.63	112,126
2023-11-13	$1.53	$1.53	$1.40	$1.46	$1.46	21,548
2023-11-10	$1.42	$1.54	$1.39	$1.47	$1.47	29,558
2023-11-09	$1.55	$1.61	$1.44	$1.47	$1.47	86,615
2023-11-08	$1.52	$1.65	$1.45	$1.64	$1.64	44,538
2023-11-07	$1.43	$1.49	$1.40	$1.45	$1.45	45,140
2023-11-06	$1.33	$1.43	$1.33	$1.38	$1.38	9,902
2023-11-03	$1.38	$1.48	$1.37	$1.37	$1.37	54,286
2023-11-02	$1.37	$1.39	$1.33	$1.34	$1.34	4,038
2023-11-01	$1.20	$1.40	$1.20	$1.32	$1.32	67,118
2023-10-31	$1.21	$1.22	$1.17	$1.17	$1.17	19,504
2023-10-30	$1.14	$1.24	$1.14	$1.20	$1.20	10,285
2023-10-27	$1.30	$1.33	$1.17	$1.19	$1.19	4,194
2023-10-26	$1.24	$1.36	$1.14	$1.15	$1.15	195,903
2023-10-25	$1.25	$1.25	$1.22	$1.22	$1.22	1,421
2023-10-24	$1.39	$1.39	$1.16	$1.17	$1.17	51,023
2023-10-23	$1.27	$1.38	$1.27	$1.27	$1.27	30,268
2023-10-20	$1.29	$1.34	$1.29	$1.31	$1.31	18,487
2023-10-19	$1.27	$1.36	$1.27	$1.32	$1.32	18,203
2023-10-18	$1.41	$1.44	$1.29	$1.33	$1.33	15,930
2023-10-17	$1.39	$1.49	$1.39	$1.41	$1.41	16,866
2023-10-16	$1.39	$1.51	$1.29	$1.44	$1.44	51,437
2023-10-13	$1.32	$1.44	$1.31	$1.42	$1.42	33,859
2023-10-12	$1.30	$1.38	$1.27	$1.36	$1.36	42,361
2023-10-11	$1.28	$1.41	$1.27	$1.30	$1.30	58,443
2023-10-10	$1.34	$1.37	$1.28	$1.30	$1.30	19,807
2023-10-09	$1.33	$1.33	$1.27	$1.31	$1.31	72,033
2023-10-06	$1.42	$1.42	$1.31	$1.36	$1.36	22,302
2023-10-05	$1.38	$1.47	$1.29	$1.29	$1.29	13,869
2023-10-04	$1.30	$1.36	$1.30	$1.35	$1.35	11,443
2023-10-03	$1.38	$1.41	$1.31	$1.39	$1.39	16,973
2023-10-02	$1.49	$1.49	$1.36	$1.44	$1.44	39,088
2023-09-29	$1.34	$1.46	$1.31	$1.43	$1.43	58,349
2023-09-28	$1.41	$1.42	$1.33	$1.36	$1.36	53,698
2023-09-27	$1.21	$1.31	$1.12	$1.28	$1.28	70,395
2023-09-26	$1.18	$1.27	$1.10	$1.25	$1.25	85,433
2023-09-25	$1.34	$1.38	$1.17	$1.22	$1.22	132,422
2023-09-22	$1.53	$1.53	$1.16	$1.41	$1.41	211,602
2023-09-21	$1.46	$1.61	$1.46	$1.53	$1.53	183,062
2023-09-20	$1.37	$1.67	$1.25	$1.61	$1.61	1,431,601
2023-09-19	$1.50	$1.80	$1.48	$1.65	$1.65	20,965,906
2023-09-18	$1.15	$1.25	$1.12	$1.24	$1.24	2,101,873
2023-09-15	$1.25	$1.27	$1.13	$1.13	$1.13	38,858
2023-09-14	$1.13	$1.21	$1.13	$1.15	$1.15	49,114
2023-09-13	$1.24	$1.26	$1.13	$1.13	$1.13	28,902
2023-09-12	$1.16	$1.29	$1.13	$1.21	$1.21	37,785
2023-09-11	$1.17	$1.30	$1.10	$1.26	$1.26	153,384
2023-09-06	$1.45	$1.54	$1.40	$1.49	$1.49	8,103
2023-09-05	$1.41	$1.48	$1.41	$1.46	$1.46	2,428
2023-09-01	$1.50	$1.54	$1.44	$1.46	$1.46	9,838
2023-08-31	$1.57	$1.57	$1.46	$1.50	$1.50	11,326
2023-08-30	$1.57	$1.57	$1.45	$1.52	$1.52	1,119
2023-08-29	$1.46	$1.46	$1.42	$1.43	$1.43	1,417
2023-08-28	$1.47	$1.53	$1.40	$1.46	$1.46	9,670
2023-08-25	$1.50	$1.53	$1.38	$1.53	$1.53	4,136
2023-08-24	$1.46	$1.58	$1.39	$1.50	$1.50	11,576
2023-08-23	$1.48	$1.53	$1.41	$1.41	$1.41	17,070
2023-08-22	$1.54	$1.60	$1.51	$1.53	$1.53	21,598
2023-08-21	$1.44	$1.63	$1.32	$1.61	$1.61	43,671
2023-08-18	$1.43	$1.56	$1.43	$1.56	$1.56	3,385
2023-08-17	$1.41	$1.56	$1.40	$1.49	$1.49	4,490
2023-08-16	$1.45	$1.61	$1.45	$1.55	$1.55	15,573
2023-08-15	$1.26	$1.47	$1.26	$1.43	$1.43	39,732
2023-08-14	$1.41	$1.41	$1.30	$1.34	$1.34	27,780
2023-08-11	$1.28	$1.41	$1.28	$1.38	$1.38	6,057
2023-08-10	$1.38	$1.48	$1.34	$1.41	$1.41	40,034
2023-08-09	$1.45	$1.55	$1.40	$1.45	$1.45	17,308
2023-08-08	$1.60	$1.75	$1.52	$1.52	$1.52	18,671
2023-08-07	$1.90	$1.94	$1.62	$1.68	$1.68	33,123
2023-08-04	$2.09	$2.09	$1.89	$1.90	$1.90	10,593
2023-08-03	$2.03	$2.08	$1.97	$2.01	$2.01	15,899
2023-08-02	$2.22	$2.22	$2.03	$2.10	$2.10	6,058
2023-08-01	$2.14	$2.37	$1.98	$2.12	$2.12	56,281
2023-07-31	$2.20	$2.23	$2.15	$2.18	$2.18	7,498
2023-07-28	$2.20	$2.26	$2.18	$2.24	$2.24	7,601
2023-07-27	$2.25	$2.32	$2.16	$2.17	$2.17	11,735
2023-07-26	$2.36	$2.41	$2.30	$2.38	$2.38	19,665
2023-07-25	$2.35	$2.42	$2.34	$2.35	$2.35	2,923
2023-07-24	$2.44	$2.44	$2.35	$2.44	$2.44	9,978
2023-07-21	$2.38	$2.47	$2.35	$2.41	$2.41	10,316
2023-07-20	$2.25	$2.46	$2.25	$2.46	$2.46	15,155
2023-07-19	$2.47	$2.47	$2.32	$2.33	$2.33	1,864
2023-07-18	$2.32	$2.43	$2.32	$2.40	$2.40	3,609
2023-07-17	$2.39	$2.41	$2.25	$2.39	$2.39	13,698
2023-07-14	$2.35	$2.55	$2.21	$2.41	$2.41	77,355
2023-07-13	$2.43	$2.50	$2.41	$2.50	$2.50	3,401
2023-07-12	$2.36	$2.60	$2.36	$2.52	$2.52	10,078
2023-07-11	$2.21	$2.36	$2.20	$2.35	$2.35	30,364
2023-07-10	$2.22	$2.25	$2.20	$2.20	$2.20	1,402
2023-07-07	$2.24	$2.27	$2.23	$2.24	$2.24	1,192
2023-07-06	$2.26	$2.26	$2.16	$2.24	$2.24	5,829
2023-07-05	$2.34	$2.36	$2.27	$2.28	$2.28	3,405
2023-07-03	$2.27	$2.34	$2.27	$2.32	$2.32	3,064
2023-06-30	$2.33	$2.36	$2.27	$2.36	$2.36	2,380
2023-06-29	$2.23	$2.31	$2.23	$2.31	$2.31	7,262
2023-06-28	$2.32	$2.38	$2.27	$2.27	$2.27	2,725
2023-06-27	$2.26	$2.43	$2.26	$2.39	$2.39	2,670
2023-06-26	$2.47	$2.47	$2.25	$2.26	$2.26	23,778
2023-06-23	$2.79	$2.79	$2.43	$2.58	$2.58	24,919
2023-06-22	$2.39	$2.63	$2.36	$2.61	$2.61	12,353
2023-06-21	$2.47	$2.49	$2.24	$2.41	$2.41	10,131
2023-06-20	$2.80	$2.80	$2.52	$2.54	$2.54	13,469
2023-06-16	$2.39	$2.79	$2.39	$2.79	$2.79	78,699
2023-06-15	$2.38	$2.44	$2.30	$2.36	$2.36	20,069
2023-06-14	$2.34	$2.49	$2.32	$2.38	$2.38	8,053
2023-06-13	$2.25	$2.48	$2.25	$2.41	$2.41	8,365
2023-06-12	$2.20	$2.38	$2.20	$2.38	$2.38	29,331
2023-06-09	$2.39	$2.39	$2.27	$2.27	$2.27	27,149
2023-06-08	$2.37	$2.39	$2.29	$2.37	$2.37	4,357
2023-06-07	$2.28	$2.39	$2.26	$2.37	$2.37	14,492
2023-06-06	$2.39	$2.46	$2.25	$2.31	$2.31	29,856
2023-06-05	$2.37	$2.60	$2.25	$2.49	$2.49	50,639
2023-06-02	$2.11	$2.30	$2.10	$2.29	$2.29	42,060
2023-06-01	$2.04	$2.18	$2.03	$2.13	$2.13	7,841
2023-05-31	$2.02	$2.13	$2.01	$2.07	$2.07	10,801
2023-05-30	$2.08	$2.08	$2.00	$2.08	$2.08	27,037
2023-05-26	$2.06	$2.13	$2.00	$2.04	$2.04	55,841
2023-05-25	$2.16	$2.16	$2.05	$2.06	$2.06	15,244
2023-05-24	$2.11	$2.15	$2.06	$2.14	$2.14	12,344
2023-05-23	$2.13	$2.17	$2.10	$2.17	$2.17	30,642
2023-05-22	$2.21	$2.22	$2.10	$2.19	$2.19	37,645
2023-05-19	$2.29	$2.29	$2.07	$2.13	$2.13	81,314
2023-05-18	$2.18	$2.30	$2.11	$2.12	$2.12	32,961
2023-05-17	$2.21	$2.22	$2.15	$2.20	$2.20	24,265
2023-05-16	$2.23	$2.38	$2.17	$2.22	$2.22	38,315
2023-05-15	$2.26	$2.30	$2.17	$2.24	$2.24	125,186
2023-05-12	$2.28	$2.40	$2.26	$2.32	$2.32	52,862
2023-05-11	$2.29	$2.39	$2.28	$2.28	$2.28	69,758
2023-05-10	$2.44	$2.52	$2.42	$2.47	$2.47	61,508
2023-05-09	$2.36	$2.40	$2.28	$2.37	$2.37	19,527
2023-05-08	$2.42	$2.42	$2.25	$2.28	$2.28	60,360
2023-05-05	$2.50	$2.50	$2.35	$2.40	$2.40	24,323
2023-05-04	$2.68	$2.68	$2.36	$2.47	$2.47	82,132
2023-05-03	$2.20	$2.47	$2.20	$2.44	$2.44	85,669
2023-05-02	$2.19	$2.32	$2.14	$2.25	$2.25	77,040
2023-05-01	$2.00	$2.18	$1.90	$2.14	$2.14	71,157
2023-04-28	$1.89	$2.00	$1.89	$2.00	$2.00	50,690
2023-04-27	$1.85	$1.99	$1.85	$1.99	$1.99	97,954
2023-04-26	$1.76	$1.90	$1.76	$1.89	$1.89	78,446
2023-04-25	$1.85	$1.85	$1.75	$1.80	$1.80	96,155
2023-04-24	$1.74	$1.91	$1.66	$1.91	$1.91	191,960
2023-04-21	$1.95	$2.02	$1.72	$1.94	$1.94	2,106,578
2023-04-20	$1.80	$1.80	$1.60	$1.66	$1.66	800,319
2023-04-19	$1.80	$1.80	$1.66	$1.72	$1.72	59,991
2023-04-18	$1.50	$1.78	$1.45	$1.74	$1.74	133,921
2023-04-17	$1.49	$1.49	$1.43	$1.45	$1.45	36,432
2023-04-14	$1.48	$1.48	$1.43	$1.45	$1.45	27,021
2023-04-13	$1.41	$1.50	$1.41	$1.43	$1.43	36,099
2023-04-12	$1.45	$1.45	$1.40	$1.41	$1.41	43,342
2023-04-11	$1.41	$1.49	$1.40	$1.41	$1.41	34,772
2023-04-10	$1.42	$1.47	$1.40	$1.44	$1.44	51,798
2023-04-06	$1.48	$1.50	$1.37	$1.45	$1.45	32,981
2023-04-05	$1.45	$1.47	$1.41	$1.41	$1.41	41,096
2023-04-04	$1.41	$1.50	$1.25	$1.47	$1.47	101,607
2023-04-03	$1.49	$1.51	$1.31	$1.45	$1.45	129,377
2023-03-31	$1.60	$1.64	$1.51	$1.51	$1.51	112,780
2023-03-30	$1.72	$1.72	$1.59	$1.63	$1.63	89,797
2023-03-29	$1.75	$1.88	$1.52	$1.59	$1.59	297,137
2023-03-28	$1.84	$1.89	$1.62	$1.74	$1.74	322,055
2023-03-27	$1.54	$1.95	$1.45	$1.80	$1.80	1,621,156
2023-03-24	$1.40	$1.54	$1.23	$1.47	$1.47	857,131
2023-03-23	$1.28	$1.74	$1.20	$1.40	$1.40	5,772,529
2023-03-22	$1.17	$1.28	$1.10	$1.19	$1.19	989,944
2023-03-21	$1.55	$1.57	$1.13	$1.22	$1.22	1,233,302
2023-03-20	$1.92	$2.05	$1.23	$1.45	$1.45	2,447,301
2023-03-17	$4.34	$4.34	$3.90	$3.90	$3.90	36,020
2023-03-16	$4.20	$4.25	$4.09	$4.23	$4.23	7,301
2023-03-15	$4.10	$4.18	$4.09	$4.15	$4.15	5,581
2023-03-14	$4.21	$4.30	$4.00	$4.20	$4.20	11,918
2023-03-13	$4.09	$4.26	$3.96	$4.17	$4.17	28,384
2023-03-10	$4.28	$4.30	$4.00	$4.22	$4.22	23,984
2023-03-09	$4.51	$4.51	$4.10	$4.11	$4.11	15,389
2023-03-08	$4.60	$4.60	$4.24	$4.50	$4.50	11,862
2023-03-07	$4.16	$4.42	$4.15	$4.30	$4.30	17,068
2023-03-06	$4.07	$4.36	$4.07	$4.23	$4.23	16,137
2023-03-03	$4.19	$4.20	$3.92	$4.06	$4.06	7,614
2023-03-02	$3.96	$4.13	$3.94	$4.13	$4.13	8,482
2023-03-01	$4.31	$4.31	$3.92	$3.96	$3.96	58,688
2023-02-28	$4.04	$4.36	$4.00	$4.13	$4.13	22,837
2023-02-27	$4.19	$4.73	$4.00	$4.16	$4.16	54,077
2023-02-24	$4.50	$4.50	$4.37	$4.50	$4.50	7,108
2023-02-23	$4.43	$4.54	$4.35	$4.47	$4.47	2,213
2023-02-22	$4.49	$4.62	$4.37	$4.52	$4.52	12,425
2023-02-21	$4.26	$4.54	$4.26	$4.51	$4.51	11,217
2023-02-17	$4.33	$4.34	$4.14	$4.32	$4.32	14,244
2023-02-16	$4.15	$4.36	$4.06	$4.29	$4.29	11,762
2023-02-15	$4.49	$4.49	$4.09	$4.19	$4.19	9,185
2023-02-14	$4.67	$4.67	$4.10	$4.17	$4.17	34,305
2023-02-13	$4.33	$4.54	$4.15	$4.36	$4.36	31,947
2023-02-10	$4.39	$4.70	$4.02	$4.30	$4.30	28,399
2023-02-09	$4.71	$4.78	$4.27	$4.47	$4.47	22,151
2023-02-08	$4.71	$4.89	$4.55	$4.56	$4.56	18,786
2023-02-07	$4.90	$4.97	$4.65	$4.85	$4.85	15,678
2023-02-06	$5.00	$5.00	$4.84	$4.90	$4.90	26,123
2023-02-03	$4.90	$5.05	$4.83	$4.96	$4.96	78,069
2023-02-02	$4.48	$5.08	$4.48	$4.85	$4.85	75,684
2023-02-01	$4.55	$4.82	$4.41	$4.59	$4.59	20,264
2023-01-31	$4.70	$4.85	$4.38	$4.49	$4.49	62,903
2023-01-30	$4.59	$4.72	$4.40	$4.66	$4.66	24,084
2023-01-27	$4.42	$4.81	$4.42	$4.46	$4.46	58,771
2023-01-26	$5.00	$5.07	$4.25	$4.41	$4.41	85,161
2023-01-25	$5.00	$5.38	$4.81	$4.90	$4.90	129,248
2023-01-24	$4.43	$5.09	$4.30	$4.79	$4.79	159,592
2023-01-23	$4.12	$4.46	$4.05	$4.31	$4.31	93,578
2023-01-20	$4.05	$4.10	$3.90	$4.00	$4.00	14,710
2023-01-19	$3.92	$4.01	$3.73	$3.90	$3.90	14,180
2023-01-18	$3.90	$4.10	$3.90	$3.94	$3.94	23,161
2023-01-17	$3.99	$4.10	$3.75	$3.90	$3.90	36,283
2023-01-13	$4.02	$4.02	$3.90	$3.91	$3.91	4,419
2023-01-12	$3.75	$4.04	$3.75	$3.90	$3.90	6,011
2023-01-11	$3.83	$3.94	$3.81	$3.81	$3.81	2,056
2023-01-10	$3.94	$3.94	$3.80	$3.83	$3.83	28,157
2023-01-09	$4.10	$4.19	$3.79	$3.81	$3.81	15,202
2023-01-06	$4.20	$4.20	$4.01	$4.10	$4.10	4,783
2023-01-05	$4.05	$4.19	$4.00	$4.07	$4.07	17,355
2023-01-04	$4.13	$4.21	$4.04	$4.09	$4.09	5,619
2023-01-03	$4.25	$4.25	$4.03	$4.03	$4.03	5,909
2022-12-30	$4.00	$4.31	$4.00	$4.25	$4.25	22,884
2022-12-29	$3.99	$4.20	$3.91	$4.11	$4.11	34,511
2022-12-28	$4.09	$4.17	$3.78	$3.99	$3.99	22,079
2022-12-27	$4.09	$4.20	$3.86	$4.16	$4.16	17,018
2022-12-23	$3.70	$4.11	$3.70	$4.10	$4.10	29,735
2022-12-22	$3.58	$4.00	$3.58	$3.80	$3.80	38,049
2022-12-21	$3.55	$3.75	$3.37	$3.48	$3.48	89,343
2022-12-20	$3.53	$3.72	$3.52	$3.54	$3.54	33,319
2022-12-19	$3.71	$3.71	$3.50	$3.66	$3.66	16,959
2022-12-16	$3.69	$3.95	$3.63	$3.64	$3.64	56,973
2022-12-15	$3.71	$3.90	$3.61	$3.78	$3.78	78,573
2022-12-14	$3.62	$3.72	$3.61	$3.64	$3.64	3,348
2022-12-13	$3.85	$3.85	$3.63	$3.69	$3.69	19,974
2022-12-12	$3.60	$3.73	$3.52	$3.73	$3.73	13,534
2022-12-09	$3.68	$3.82	$3.59	$3.59	$3.59	22,010
2022-12-08	$3.61	$3.98	$3.55	$3.84	$3.84	91,402
2022-12-07	$3.61	$3.61	$3.51	$3.52	$3.52	74,162
2022-12-06	$3.65	$3.69	$3.60	$3.63	$3.63	86,055
2022-12-05	$4.08	$4.14	$3.55	$3.61	$3.61	191,394
2022-12-02	$4.18	$4.18	$3.98	$4.00	$4.00	105,335
2022-12-01	$4.34	$4.41	$3.75	$4.10	$4.10	415,975
2022-11-30	$6.72	$7.02	$6.44	$6.90	$6.90	13,470
2022-11-29	$7.70	$7.87	$6.79	$6.79	$6.79	24,765
2022-11-28	$7.71	$8.28	$7.02	$7.02	$7.02	6,929
2022-11-25	$7.40	$7.40	$7.40	$7.40	$7.40	77
2022-11-23	$7.60	$7.66	$7.20	$7.40	$7.40	13,082
2022-11-22	$7.44	$7.89	$7.05	$7.30	$7.30	3,262
2022-11-21	$7.60	$7.68	$7.57	$7.57	$7.57	1,063
2022-11-18	$7.66	$7.66	$7.36	$7.52	$7.52	1,336
2022-11-17	$8.20	$8.20	$7.48	$7.64	$7.64	2,804
2022-11-16	$8.00	$8.27	$8.00	$8.27	$8.27	498
2022-11-15	$8.84	$8.84	$8.20	$8.20	$8.20	5,570
2022-11-14	$8.00	$8.10	$7.85	$8.10	$8.10	1,240
2022-11-11	$8.00	$8.01	$8.00	$8.01	$8.01	677
2022-11-10	$8.08	$8.10	$7.63	$8.00	$8.00	3,591
2022-11-09	$8.10	$8.10	$8.10	$8.10	$8.10	25
2022-11-08	$7.41	$8.10	$7.37	$8.10	$8.10	1,262
2022-11-07	$8.22	$8.22	$8.22	$8.22	$8.22	605
2022-11-04	$8.34	$8.44	$8.03	$8.15	$8.15	3,597
2022-11-03	$7.88	$9.01	$7.49	$8.62	$8.62	13,060
2022-11-02	$7.98	$8.80	$7.98	$8.25	$8.25	3,815
2022-11-01	$7.83	$8.34	$7.51	$8.02	$8.02	9,264
2022-10-31	$7.29	$8.20	$7.29	$8.15	$8.15	6,416
2022-10-28	$8.00	$8.47	$7.50	$7.50	$7.50	14,560
2022-10-27	$8.40	$8.75	$7.75	$8.25	$8.25	12,875
2022-10-26	$7.77	$8.80	$7.77	$8.25	$8.25	12,041
2022-10-25	$7.82	$8.05	$7.41	$7.76	$7.76	20,627
2022-10-24	$7.24	$8.23	$7.23	$7.82	$7.82	50,105
2022-10-21	$6.62	$7.29	$6.62	$7.00	$7.00	677
2022-10-20	$7.15	$7.29	$7.14	$7.16	$7.16	1,151
2022-10-19	$6.85	$7.31	$6.85	$7.01	$7.01	2,341
2022-10-18	$7.31	$7.31	$7.31	$7.31	$7.31	886
2022-10-17	$7.06	$7.31	$7.03	$7.21	$7.21	9,118
2022-10-14	$7.25	$7.31	$7.25	$7.31	$7.31	17,665
2022-10-13	$7.27	$7.30	$7.27	$7.30	$7.30	470
2022-10-12	$6.93	$7.29	$6.70	$7.29	$7.29	9,381
2022-10-11	$6.54	$7.31	$6.54	$6.90	$6.90	11,542
2022-10-10	$7.05	$7.31	$7.05	$7.31	$7.31	1,267
2022-10-07	$6.78	$7.25	$6.78	$7.01	$7.01	15,600
2022-10-06	$7.13	$7.13	$6.98	$6.98	$6.98	1,231
2022-10-05	$6.70	$6.70	$6.70	$6.70	$6.70	859
2022-10-04	$7.00	$7.31	$6.83	$6.83	$6.83	1,942
2022-10-03	$6.89	$7.20	$6.76	$7.10	$7.10	9,575
2022-09-30	$7.28	$7.28	$6.61	$7.20	$7.20	5,851
2022-09-29	$6.46	$6.88	$6.43	$6.70	$6.70	5,569
2022-09-28	$6.81	$7.00	$6.24	$6.43	$6.43	8,150
2022-09-27	$6.60	$7.25	$6.60	$6.75	$6.75	3,562
2022-09-26	$6.25	$6.79	$6.25	$6.75	$6.75	4,134
2022-09-23	$6.16	$7.03	$6.16	$6.96	$6.96	17,019
2022-09-22	$6.40	$6.81	$6.39	$6.78	$6.78	6,745
2022-09-21	$6.80	$7.23	$6.45	$6.47	$6.47	5,530
2022-09-20	$6.70	$6.70	$6.70	$6.70	$6.70	829
2022-09-19	$6.49	$6.70	$6.49	$6.70	$6.70	10,473
2022-09-16	$7.00	$7.13	$6.50	$6.50	$6.50	9,230
2022-09-15	$7.00	$7.25	$6.97	$7.25	$7.25	3,070
2022-09-14	$7.30	$7.30	$6.85	$6.85	$6.85	2,671
2022-09-13	$6.94	$6.94	$6.94	$6.94	$6.94	1,607
2022-09-12	$7.31	$7.31	$6.94	$6.94	$6.94	3,174
2022-09-09	$7.31	$7.31	$7.31	$7.31	$7.31	1,014
2022-09-08	$7.31	$7.31	$7.30	$7.30	$7.30	1,303
2022-09-07	$7.31	$7.31	$6.87	$6.87	$6.87	1,726
2022-09-06	$7.31	$7.31	$6.74	$7.31	$7.31	1,918
2022-09-02	$7.25	$7.25	$7.00	$7.00	$7.00	666
2022-09-01	$7.30	$7.30	$7.30	$7.30	$7.30	39
2022-08-31	$7.14	$7.30	$7.14	$7.30	$7.30	2,669
2022-08-30	$7.00	$7.00	$7.00	$7.00	$7.00	31
2022-08-29	$6.70	$7.23	$6.70	$7.00	$7.00	3,954
2022-08-26	$6.28	$6.90	$6.28	$6.69	$6.69	3,240
2022-08-25	$6.87	$6.93	$6.80	$6.80	$6.80	993
2022-08-24	$6.25	$7.46	$6.25	$7.00	$7.00	6,582
2022-08-23	$6.65	$7.05	$6.65	$6.91	$6.91	2,050
2022-08-22	$7.15	$7.15	$7.15	$7.15	$7.15	4
2022-08-19	$7.49	$7.49	$7.03	$7.15	$7.15	6,428
2022-08-18	$7.29	$7.31	$7.29	$7.31	$7.31	2,489
2022-08-17	$7.14	$7.86	$7.14	$7.76	$7.76	3,035
2022-08-16	$7.10	$7.30	$7.10	$7.12	$7.12	4,561
2022-08-15	$6.74	$7.35	$6.74	$7.35	$7.35	9,536
2022-08-12	$6.40	$6.74	$6.40	$6.43	$6.43	5,040
2022-08-11	$6.45	$6.45	$6.45	$6.45	$6.45	50
2022-08-10	$6.45	$6.45	$6.45	$6.45	$6.45	78
2022-08-09	$6.45	$6.45	$6.45	$6.45	$6.45	208
2022-08-08	$6.47	$6.47	$6.47	$6.47	$6.47	66
2022-08-05	$6.47	$6.47	$6.47	$6.47	$6.47	430
2022-08-04	$6.72	$6.79	$6.41	$6.47	$6.47	3,815
2022-08-03	$6.30	$6.75	$6.30	$6.50	$6.50	2,596
2022-08-02	$6.44	$6.60	$6.23	$6.60	$6.60	4,570
2022-08-01	$6.55	$6.55	$6.55	$6.55	$6.55	18
2022-07-29	$6.46	$6.55	$6.46	$6.55	$6.55	636
2022-07-28	$6.16	$6.50	$6.16	$6.49	$6.49	1,431
2022-07-27	$6.15	$6.15	$6.15	$6.15	$6.15	47
2022-07-26	$6.48	$6.50	$6.10	$6.15	$6.15	1,685
2022-07-25	$6.01	$6.50	$6.01	$6.49	$6.49	902
2022-07-22	$6.25	$6.25	$6.25	$6.25	$6.25	29
2022-07-21	$6.67	$6.67	$6.19	$6.25	$6.25	2,764
2022-07-20	$6.40	$6.48	$6.40	$6.48	$6.48	594
2022-07-19	$6.42	$6.42	$6.42	$6.42	$6.42	357
2022-07-18	$6.86	$6.86	$6.13	$6.13	$6.13	837
2022-07-15	$5.98	$6.30	$5.76	$6.30	$6.30	2,434
2022-07-14	$6.00	$6.12	$5.69	$6.11	$6.11	945
2022-07-13	$6.00	$6.32	$5.85	$6.12	$6.12	911
2022-07-12	$5.89	$6.10	$5.72	$6.09	$6.09	4,412
2022-07-11	$6.16	$6.16	$5.85	$5.91	$5.91	1,505
2022-07-08	$5.69	$6.17	$5.65	$6.17	$6.17	4,610
2022-07-07	$5.78	$5.79	$5.73	$5.73	$5.73	634
2022-07-06	$6.26	$6.60	$5.79	$5.79	$5.79	8,349
2022-07-05	$6.71	$6.71	$6.33	$6.65	$6.65	5,735
2022-07-01	$6.52	$6.77	$6.36	$6.77	$6.77	2,765
2022-06-30	$7.02	$7.07	$7.02	$7.07	$7.07	2,107
2022-06-29	$6.91	$7.09	$6.72	$6.90	$6.90	1,958
2022-06-28	$6.78	$7.17	$6.45	$6.72	$6.72	26,442
2022-06-27	$7.29	$7.29	$6.56	$7.00	$7.00	5,192
2022-06-24	$7.00	$7.23	$6.75	$7.23	$7.23	31,754
2022-06-23	$6.99	$7.09	$6.71	$6.71	$6.71	8,789
2022-06-22	$6.95	$6.99	$6.69	$6.69	$6.69	17,894
2022-06-21	$6.65	$6.65	$6.33	$6.39	$6.39	10,427
2022-06-17	$6.06	$6.50	$6.06	$6.31	$6.31	3,420
2022-06-16	$6.77	$6.77	$6.00	$6.28	$6.28	27,596
2022-06-15	$6.55	$6.67	$6.47	$6.67	$6.67	6,138
2022-06-14	$5.70	$6.58	$5.70	$6.01	$6.01	1,502
2022-06-13	$6.51	$6.51	$5.90	$6.25	$6.25	5,543
2022-06-10	$5.66	$6.72	$5.66	$6.55	$6.55	1,334
2022-06-09	$6.41	$6.41	$6.41	$6.41	$6.41	768
2022-06-08	$6.48	$6.50	$6.22	$6.30	$6.30	4,265
2022-06-07	$6.57	$6.57	$6.21	$6.28	$6.28	3,544
2022-06-06	$6.43	$6.57	$6.20	$6.35	$6.35	2,292
2022-06-03	$6.39	$6.43	$6.39	$6.43	$6.43	480
2022-06-02	$6.17	$6.41	$6.17	$6.41	$6.41	1,342
2022-06-01	$5.63	$6.20	$5.63	$6.17	$6.17	6,140
2022-05-31	$6.29	$6.29	$5.62	$6.23	$6.23	34,833
2022-05-27	$6.47	$6.47	$5.99	$6.29	$6.29	4,398
2022-05-26	$6.09	$6.23	$5.75	$5.88	$5.88	7,111
2022-05-25	$6.06	$6.06	$6.06	$6.06	$6.06	11
2022-05-24	$6.00	$6.12	$5.74	$6.06	$6.06	3,149
2022-05-23	$6.21	$6.52	$6.10	$6.10	$6.10	5,529
2022-05-20	$6.25	$6.61	$6.20	$6.20	$6.20	7,105
2022-05-19	$6.55	$6.55	$6.55	$6.55	$6.55	939
2022-05-18	$6.38	$6.88	$6.25	$6.35	$6.35	3,400
2022-05-17	$6.27	$6.70	$6.10	$6.15	$6.15	5,028
2022-05-16	$6.31	$6.38	$6.25	$6.38	$6.38	6,088
2022-05-13	$6.24	$6.93	$5.87	$6.21	$6.21	5,683
2022-05-12	$5.48	$5.79	$5.30	$5.79	$5.79	1,585
2022-05-11	$5.22	$5.86	$5.22	$5.83	$5.83	7,005
2022-05-10	$6.45	$6.45	$5.75	$5.75	$5.75	6,148
2022-05-09	$6.35	$6.74	$6.09	$6.42	$6.42	7,075
2022-05-06	$6.10	$6.66	$5.91	$6.60	$6.60	8,052
2022-05-05	$6.25	$6.59	$6.25	$6.36	$6.36	5,169
2022-05-04	$6.58	$6.88	$6.50	$6.50	$6.50	8,163
2022-05-03	$6.49	$6.54	$6.49	$6.54	$6.54	2,234
2022-05-02	$6.75	$6.75	$6.40	$6.40	$6.40	3,502
2022-04-29	$6.09	$6.91	$6.00	$6.91	$6.91	9,965
2022-04-28	$6.47	$6.79	$6.24	$6.25	$6.25	6,413
2022-04-27	$6.84	$6.95	$6.50	$6.75	$6.75	5,551
2022-04-26	$6.95	$7.39	$6.53	$7.03	$7.03	30,245
2022-04-25	$6.88	$6.95	$6.20	$6.90	$6.90	7,931
2022-04-22	$6.39	$6.82	$6.02	$6.57	$6.57	8,098
2022-04-21	$6.92	$7.07	$6.52	$6.89	$6.89	4,655
2022-04-20	$6.47	$7.21	$6.47	$6.90	$6.90	23,068
2022-04-19	$7.25	$7.25	$6.25	$6.49	$6.49	20,556
2022-04-18	$6.45	$7.55	$6.45	$7.41	$7.41	50,328
2022-04-14	$6.31	$6.80	$6.31	$6.48	$6.48	5,107
2022-04-13	$6.40	$6.40	$6.16	$6.30	$6.30	2,536
2022-04-12	$6.53	$6.54	$6.20	$6.20	$6.20	3,348
2022-04-11	$5.91	$6.47	$5.90	$6.40	$6.40	6,554
2022-04-08	$6.50	$7.10	$6.50	$6.55	$6.55	11,187
2022-04-07	$6.21	$6.60	$6.16	$6.50	$6.50	6,517
2022-04-06	$6.29	$6.51	$6.14	$6.49	$6.49	4,321
2022-04-05	$5.80	$6.71	$5.59	$6.50	$6.50	29,447
2022-04-04	$6.25	$7.89	$5.70	$6.30	$6.30	128,074
2022-04-01	$6.00	$6.88	$6.00	$6.28	$6.28	17,105
2022-03-31	$5.85	$5.98	$5.70	$5.95	$5.95	20,324
2022-03-30	$5.56	$5.75	$5.20	$5.73	$5.73	16,429
2022-03-29	$5.47	$5.73	$5.10	$5.40	$5.40	11,149
2022-03-28	$5.33	$5.77	$4.94	$5.77	$5.77	5,704
2022-03-25	$4.92	$5.43	$4.92	$5.43	$5.43	7,646
2022-03-24	$5.10	$5.12	$4.99	$4.99	$4.99	2,194
2022-03-23	$4.70	$4.96	$4.70	$4.96	$4.96	480
2022-03-22	$4.48	$4.78	$4.45	$4.55	$4.55	22,709
2022-03-21	$4.57	$4.70	$4.31	$4.31	$4.31	2,725
2022-03-18	$4.32	$4.90	$4.31	$4.72	$4.72	17,443
2022-03-17	$4.52	$4.54	$4.31	$4.31	$4.31	3,405
2022-03-16	$5.03	$5.03	$4.47	$4.47	$4.47	3,248
2022-03-15	$4.70	$4.70	$4.50	$4.50	$4.50	1,409
2022-03-14	$4.96	$4.96	$4.52	$4.70	$4.70	5,477
2022-03-11	$5.70	$5.70	$4.52	$4.60	$4.60	9,748
2022-03-10	$5.18	$5.34	$5.16	$5.33	$5.33	5,315
2022-03-09	$5.00	$5.30	$5.00	$5.05	$5.05	2,906
2022-03-08	$5.40	$5.56	$4.99	$5.08	$5.08	3,803
2022-03-07	$6.29	$6.29	$5.40	$5.40	$5.40	4,667
2022-03-04	$6.00	$6.42	$5.13	$6.42	$6.42	13,900
2022-03-03	$6.55	$6.55	$6.00	$6.00	$6.00	3,585
2022-03-02	$6.85	$6.85	$6.36	$6.69	$6.69	4,651
2022-03-01	$7.19	$7.19	$6.96	$6.96	$6.96	2,935
2022-02-28	$7.56	$7.58	$6.98	$7.58	$7.58	10,604
2022-02-25	$7.07	$7.17	$6.90	$7.17	$7.17	3,272
2022-02-24	$6.50	$6.99	$6.50	$6.81	$6.81	4,075
2022-02-23	$6.93	$7.30	$6.77	$6.95	$6.95	10,151
2022-02-22	$7.59	$7.59	$7.00	$7.03	$7.03	9,333
2022-02-18	$7.17	$7.19	$7.10	$7.10	$7.10	2,582
2022-02-17	$6.87	$7.20	$6.60	$7.10	$7.10	10,082
2022-02-16	$6.18	$6.99	$6.16	$6.73	$6.73	13,515
2022-02-15	$6.30	$6.70	$6.20	$6.42	$6.42	1,981
2022-02-14	$6.28	$6.50	$5.70	$5.99	$5.99	13,382
2022-02-11	$5.43	$6.68	$5.43	$6.41	$6.41	16,694
2022-02-10	$5.46	$5.47	$5.40	$5.40	$5.40	684
2022-02-09	$5.38	$5.49	$5.38	$5.49	$5.49	1,029
2022-02-08	$5.30	$5.53	$5.30	$5.53	$5.53	1,405
2022-02-07	$5.52	$5.54	$5.52	$5.54	$5.54	919
2022-02-04	$5.50	$5.97	$5.30	$5.30	$5.30	8,060
2022-02-03	$5.65	$6.16	$5.51	$5.72	$5.72	38,903
2022-02-02	$5.75	$6.14	$5.73	$5.73	$5.73	3,808
2022-02-01	$5.99	$6.28	$5.72	$6.04	$6.04	5,540
2022-01-31	$5.92	$6.30	$5.92	$6.30	$6.30	4,266
2022-01-28	$5.35	$6.03	$5.21	$6.03	$6.03	9,435
2022-01-27	$5.45	$5.69	$5.24	$5.63	$5.63	5,975
2022-01-26	$5.56	$6.20	$5.44	$5.46	$5.46	6,392
2022-01-25	$5.41	$5.68	$5.41	$5.68	$5.68	3,258
2022-01-24	$5.75	$6.30	$5.39	$5.40	$5.40	63,505
2022-01-21	$6.44	$6.47	$5.95	$6.40	$6.40	8,319
2022-01-20	$7.09	$7.12	$6.31	$6.33	$6.33	7,515
2022-01-19	$6.38	$6.38	$6.38	$6.38	$6.38	776
2022-01-18	$6.72	$7.43	$6.38	$6.38	$6.38	9,839
2022-01-14	$6.32	$7.00	$6.32	$7.00	$7.00	1,073
2022-01-13	$6.60	$6.60	$6.34	$6.34	$6.34	1,048
2022-01-12	$6.75	$6.75	$6.75	$6.75	$6.75	298
2022-01-11	$6.24	$6.75	$6.02	$6.75	$6.75	2,675
2022-01-10	$5.57	$6.71	$5.57	$6.27	$6.27	5,614
2022-01-07	$6.44	$6.89	$6.30	$6.88	$6.88	3,756
2022-01-06	$6.32	$6.89	$6.19	$6.37	$6.37	3,177
2022-01-05	$6.80	$6.80	$6.39	$6.46	$6.46	4,424
2022-01-04	$6.79	$6.79	$6.54	$6.75	$6.75	5,679
2022-01-03	$6.07	$6.25	$6.00	$6.25	$6.25	3,407
2021-12-31	$5.74	$6.30	$5.74	$6.30	$6.30	7,662
2021-12-30	$5.29	$6.60	$5.29	$6.28	$6.28	9,918
2021-12-29	$5.46	$6.08	$5.30	$5.90	$5.90	7,845
2021-12-28	$6.03	$6.32	$5.16	$5.47	$5.47	8,317
2021-12-27	$6.82	$6.82	$6.19	$6.21	$6.21	4,130
2021-12-23	$6.82	$7.07	$6.67	$6.67	$6.67	7,382
2021-12-22	$6.24	$7.19	$6.24	$6.82	$6.82	8,224
2021-12-21	$6.76	$7.00	$6.69	$6.79	$6.79	11,489
2021-12-20	$6.84	$6.87	$6.66	$6.66	$6.66	4,408
2021-12-17	$6.39	$7.28	$6.23	$6.60	$6.60	51,326
2021-12-16	$5.97	$6.88	$5.77	$6.49	$6.49	34,579
2021-12-15	$5.99	$7.03	$5.75	$5.87	$5.87	24,626
2021-12-14	$5.79	$6.33	$5.79	$6.10	$6.10	26,395
2021-12-13	$6.54	$6.54	$5.22	$6.07	$6.07	70,086
2021-12-10	$5.56	$5.96	$5.22	$5.39	$5.39	43,266
2021-12-09	$5.90	$6.25	$5.55	$5.63	$5.63	34,161
2021-12-08	$4.99	$6.03	$4.97	$5.65	$5.65	192,091
2021-12-07	$4.24	$4.57	$4.24	$4.50	$4.50	20,927
2021-12-06	$4.37	$4.37	$4.10	$4.10	$4.10	3,023
2021-12-03	$4.51	$4.65	$4.15	$4.24	$4.24	8,143
2021-12-02	$4.64	$4.88	$4.58	$4.70	$4.70	4,004
2021-12-01	$5.10	$5.10	$4.75	$4.75	$4.75	40,936
2021-11-30	$5.28	$5.28	$4.87	$5.02	$5.02	11,869
2021-11-29	$5.30	$5.39	$5.30	$5.39	$5.39	1,501
2021-11-26	$5.22	$5.22	$5.22	$5.22	$5.22	302
2021-11-24	$5.46	$5.54	$5.46	$5.54	$5.54	501
2021-11-23	$5.60	$5.63	$5.12	$5.44	$5.44	46,263
2021-11-22	$5.84	$6.00	$5.68	$5.75	$5.75	19,195
2021-11-19	$5.50	$5.97	$5.50	$5.80	$5.80	5,820
2021-11-18	$6.20	$6.24	$5.97	$5.97	$5.97	10,886
2021-11-17	$5.92	$6.00	$5.92	$5.98	$5.98	2,186
2021-11-16	$6.00	$6.00	$5.20	$5.97	$5.97	11,725
2021-11-15	$6.16	$6.25	$6.05	$6.12	$6.12	4,320
2021-11-12	$6.19	$6.25	$5.95	$6.25	$6.25	8,170
2021-11-11	$5.80	$6.00	$5.73	$5.85	$5.85	20,426
2021-11-10	$6.15	$6.25	$5.75	$5.90	$5.90	15,577
2021-11-09	$6.00	$6.20	$5.80	$6.20	$6.20	22,360
2021-11-08	$6.12	$6.30	$6.00	$6.30	$6.30	18,059
2021-11-05	$6.00	$6.18	$5.96	$6.18	$6.18	5,566
2021-11-04	$5.74	$5.97	$5.74	$5.97	$5.97	1,889
2021-11-03	$5.79	$6.00	$5.76	$5.96	$5.96	4,203
2021-11-02	$5.87	$6.08	$5.78	$6.01	$6.01	6,509
2021-11-01	$5.80	$6.00	$5.56	$5.88	$5.88	7,983
2021-10-29	$5.61	$5.85	$5.42	$5.80	$5.80	6,416
2021-10-28	$5.62	$5.85	$5.35	$5.80	$5.80	11,092
2021-10-27	$5.96	$5.99	$5.54	$5.62	$5.62	13,704
2021-10-26	$5.59	$6.77	$5.59	$5.96	$5.96	44,929
2021-10-25	$5.34	$5.54	$5.21	$5.50	$5.50	19,487
2021-10-22	$5.18	$5.60	$5.18	$5.60	$5.60	9,671
2021-10-21	$5.72	$6.26	$5.70	$5.75	$5.75	9,900
2021-10-20	$5.43	$5.60	$5.43	$5.53	$5.53	2,404
2021-10-19	$5.56	$5.59	$5.38	$5.57	$5.57	12,955
2021-10-18	$5.33	$5.51	$5.07	$5.51	$5.51	13,661
2021-10-15	$5.56	$5.56	$5.37	$5.45	$5.45	2,675
2021-10-14	$5.57	$5.73	$5.20	$5.37	$5.37	34,114
2021-10-13	$6.30	$6.30	$5.71	$6.09	$6.09	14,779
2021-10-12	$6.40	$6.49	$6.27	$6.30	$6.30	5,466
2021-10-11	$6.17	$6.67	$6.17	$6.45	$6.45	4,532
2021-10-08	$6.30	$6.41	$6.30	$6.41	$6.41	519
2021-10-07	$6.23	$6.42	$6.09	$6.35	$6.35	37,276
2021-10-06	$6.53	$6.53	$6.12	$6.22	$6.22	61,475
2021-10-05	$6.98	$6.98	$6.54	$6.54	$6.54	4,005
2021-10-04	$6.82	$7.04	$6.53	$6.57	$6.57	9,311
2021-10-01	$7.00	$7.00	$6.61	$6.70	$6.70	1,291
2021-09-30	$6.79	$6.96	$6.79	$6.96	$6.96	808
2021-09-29	$6.75	$7.43	$6.72	$6.75	$6.75	6,103
2021-09-28	$7.50	$7.51	$6.60	$6.75	$6.75	13,505
2021-09-27	$7.67	$7.67	$7.31	$7.50	$7.50	11,136
2021-09-24	$7.55	$7.83	$7.55	$7.68	$7.68	4,193
2021-09-23	$7.56	$7.80	$7.55	$7.55	$7.55	4,407
2021-09-22	$7.72	$8.00	$7.50	$7.52	$7.52	4,446
2021-09-21	$7.39	$7.83	$7.26	$7.57	$7.57	8,559
2021-09-20	$8.25	$8.50	$7.41	$7.45	$7.45	35,139
2021-09-17	$9.06	$9.46	$8.25	$8.25	$8.25	54,692
2021-09-16	$8.68	$9.33	$8.68	$9.23	$9.23	29,947
2021-09-15	$9.13	$9.20	$8.52	$8.80	$8.80	18,109
2021-09-14	$8.84	$9.25	$8.84	$9.08	$9.08	21,098
2021-09-13	$9.19	$9.37	$8.55	$8.93	$8.93	55,102
2021-09-10	$9.12	$9.75	$8.60	$8.99	$8.99	29,889
2021-09-09	$9.02	$9.76	$8.96	$9.18	$9.18	47,525
2021-09-08	$8.73	$9.35	$8.49	$9.18	$9.18	52,314
2021-09-07	$8.43	$9.18	$8.07	$8.58	$8.58	36,398
2021-09-03	$8.21	$8.45	$8.01	$8.40	$8.40	18,363
2021-09-02	$8.29	$8.35	$8.14	$8.35	$8.35	4,194
2021-09-01	$8.08	$8.18	$8.00	$8.18	$8.18	81,546
2021-08-31	$8.09	$8.25	$8.09	$8.25	$8.25	6,109
2021-08-30	$8.09	$8.41	$8.04	$8.18	$8.18	17,519
2021-08-27	$8.39	$8.39	$8.10	$8.10	$8.10	2,388
2021-08-26	$8.30	$8.49	$8.21	$8.38	$8.38	15,904
2021-08-25	$8.25	$8.50	$8.04	$8.04	$8.04	7,683
2021-08-24	$8.23	$8.23	$8.02	$8.15	$8.15	23,677
2021-08-23	$7.85	$8.23	$7.85	$8.15	$8.15	4,244
2021-08-20	$8.04	$8.06	$7.79	$7.98	$7.98	17,371
2021-08-19	$7.99	$7.99	$7.75	$7.86	$7.86	7,052
2021-08-18	$7.92	$8.15	$7.68	$7.96	$7.96	23,952
2021-08-17	$7.85	$7.85	$7.68	$7.74	$7.74	8,019
2021-08-16	$8.27	$8.35	$8.27	$8.35	$8.35	1,155
2021-08-13	$8.00	$8.25	$7.90	$7.93	$7.93	2,656
2021-08-12	$7.74	$8.37	$7.74	$8.35	$8.35	4,340
2021-08-11	$8.49	$8.49	$8.00	$8.42	$8.42	11,184
2021-08-10	$8.10	$8.45	$7.61	$8.11	$8.11	40,134
2021-08-09	$8.07	$8.79	$7.61	$8.30	$8.30	69,615
2021-08-06	$8.69	$8.76	$7.79	$8.12	$8.12	75,664
2021-08-05	$8.11	$8.19	$7.67	$8.05	$8.05	9,273
2021-08-04	$8.24	$8.24	$8.16	$8.23	$8.23	1,093
2021-08-03	$8.23	$8.76	$7.99	$8.28	$8.28	40,737
2021-08-02	$8.51	$8.58	$8.05	$8.26	$8.26	4,852
2021-07-30	$8.43	$8.82	$7.90	$8.49	$8.49	14,007
2021-07-29	$8.47	$8.51	$7.48	$8.23	$8.23	33,543
2021-07-28	$8.88	$8.88	$8.14	$8.36	$8.36	10,615
2021-07-27	$8.83	$9.28	$8.16	$8.55	$8.55	15,921
2021-07-26	$8.53	$9.13	$8.23	$8.65	$8.65	17,281
2021-07-23	$8.30	$8.96	$7.98	$8.64	$8.64	14,553
2021-07-22	$7.73	$8.41	$7.73	$8.21	$8.21	15,269
2021-07-21	$7.47	$8.31	$7.40	$7.76	$7.76	33,540
2021-07-20	$7.43	$7.88	$7.40	$7.56	$7.56	18,930
2021-07-19	$7.73	$7.76	$7.53	$7.62	$7.62	6,848
2021-07-16	$7.66	$7.80	$7.33	$7.55	$7.55	8,615
2021-07-15	$7.50	$7.68	$7.30	$7.55	$7.55	15,202
2021-07-14	$7.99	$7.99	$7.61	$7.64	$7.64	2,210
2021-07-13	$7.65	$8.05	$7.43	$7.66	$7.66	42,717
2021-07-12	$7.90	$7.92	$7.62	$7.70	$7.70	11,807
2021-07-09	$7.91	$8.61	$7.91	$8.03	$8.03	11,236
2021-07-08	$8.64	$8.64	$7.70	$7.91	$7.91	19,874
2021-07-07	$8.93	$8.94	$8.62	$8.70	$8.70	9,207
2021-07-06	$9.64	$9.64	$8.63	$8.66	$8.66	11,540
2021-07-02	$9.64	$9.78	$9.10	$9.10	$9.10	14,970
2021-07-01	$9.85	$9.99	$9.43	$9.52	$9.52	4,719
2021-06-30	$10.20	$10.35	$9.53	$9.61	$9.61	51,016
2021-06-29	$10.33	$10.55	$10.26	$10.26	$10.26	6,176
2021-06-28	$11.10	$11.10	$10.37	$10.56	$10.56	10,730
2021-06-25	$10.11	$10.93	$10.01	$10.77	$10.77	197,005
2021-06-24	$10.32	$10.48	$9.87	$10.18	$10.18	17,833
2021-06-23	$9.98	$10.60	$9.98	$10.38	$10.38	25,094
2021-06-22	$10.73	$10.78	$10.02	$10.20	$10.20	25,611
2021-06-21	$10.49	$10.67	$10.20	$10.32	$10.32	19,347
2021-06-18	$10.70	$11.00	$9.86	$10.62	$10.62	24,956
2021-06-17	$10.10	$10.77	$9.89	$10.42	$10.42	39,795
2021-06-16	$10.13	$10.17	$9.54	$10.00	$10.00	14,673
2021-06-15	$10.03	$10.27	$9.68	$9.87	$9.87	11,817
2021-06-14	$10.53	$10.60	$10.06	$10.17	$10.17	16,473
2021-06-11	$10.86	$10.89	$10.38	$10.59	$10.59	27,417
2021-06-10	$10.99	$11.40	$10.25	$11.22	$11.22	22,855
2021-06-09	$10.70	$11.40	$10.29	$10.98	$10.98	30,617
2021-06-08	$10.51	$11.45	$10.20	$10.48	$10.48	15,801
2021-06-07	$11.45	$11.45	$10.05	$10.41	$10.41	22,867
2021-06-04	$12.49	$12.58	$11.34	$11.45	$11.45	24,348
2021-06-03	$12.50	$12.84	$12.40	$12.63	$12.63	13,366
2021-06-02	$12.25	$12.88	$12.25	$12.56	$12.56	16,363
2021-06-01	$12.74	$12.89	$12.30	$12.37	$12.37	13,966
2021-05-28	$12.45	$12.83	$12.00	$12.55	$12.55	18,322
2021-05-27	$12.63	$12.68	$12.25	$12.39	$12.39	7,387
2021-05-26	$12.26	$12.67	$11.81	$12.34	$12.34	8,791
2021-05-25	$11.95	$12.92	$11.81	$12.13	$12.13	17,897
2021-05-24	$11.85	$12.10	$11.71	$11.85	$11.85	7,275
2021-05-21	$11.57	$12.03	$11.57	$11.95	$11.95	10,311
2021-05-20	$11.82	$12.31	$11.52	$11.58	$11.58	28,011
2021-05-19	$10.64	$12.52	$10.49	$11.83	$11.83	98,261
2021-05-18	$11.25	$11.25	$10.40	$11.13	$11.13	154,054
2021-05-17	$11.77	$11.77	$10.82	$11.00	$11.00	6,443
2021-05-14	$10.77	$11.50	$10.77	$11.50	$11.50	5,855
2021-05-13	$10.85	$11.66	$10.75	$10.89	$10.89	6,091
2021-05-12	$11.52	$12.02	$10.69	$10.90	$10.90	31,159
2021-05-11	$10.80	$11.30	$10.71	$11.01	$11.01	13,191
2021-05-10	$11.18	$11.42	$10.81	$11.03	$11.03	10,305
2021-05-07	$11.80	$12.39	$10.89	$11.58	$11.58	19,899
2021-05-06	$11.17	$11.84	$10.60	$10.87	$10.87	33,176
2021-05-05	$11.00	$11.64	$10.00	$11.26	$11.26	362,462
2021-05-04	$9.32	$9.84	$9.31	$9.51	$9.51	17,022
2021-05-03	$9.65	$10.29	$9.47	$9.66	$9.66	116,186
2021-04-30	$10.32	$10.32	$9.63	$9.77	$9.77	13,027
2021-04-29	$11.07	$11.07	$10.08	$10.30	$10.30	17,405
2021-04-28	$12.29	$12.29	$10.65	$10.66	$10.66	15,464
2021-04-27	$12.30	$12.30	$11.48	$12.05	$12.05	5,091
2021-04-26	$11.65	$11.85	$11.61	$11.85	$11.85	2,694
2021-04-23	$12.02	$12.31	$11.61	$11.62	$11.62	7,274
2021-04-22	$12.60	$13.19	$12.12	$12.47	$12.47	2,516
2021-04-21	$12.66	$12.66	$12.66	$12.66	$12.66	1,537
2021-04-20	$12.93	$12.99	$12.75	$12.99	$12.99	2,535
2021-04-19	$12.72	$12.98	$12.48	$12.98	$12.98	11,246
2021-04-16	$13.33	$13.33	$12.90	$12.90	$12.90	2,206
2021-04-15	$13.02	$13.02	$12.98	$12.98	$12.98	2,538
2021-04-14	$13.39	$13.39	$13.06	$13.06	$13.06	989
2021-04-13	$13.02	$13.25	$13.02	$13.06	$13.06	1,568
2021-04-12	$13.04	$13.04	$13.04	$13.04	$13.04	1,934
2021-04-09	$13.04	$13.26	$13.04	$13.24	$13.24	3,508
2021-04-08	$13.25	$13.43	$13.05	$13.20	$13.20	6,614
2021-04-07	$13.97	$14.56	$13.01	$13.23	$13.23	6,787
2021-04-06	$13.60	$13.84	$13.50	$13.84	$13.84	4,503
2021-04-05	$13.54	$13.78	$13.51	$13.67	$13.67	7,099
2021-04-01	$13.77	$14.15	$13.75	$13.97	$13.97	1,943
2021-03-31	$14.00	$14.11	$13.70	$13.82	$13.82	2,372
2021-03-30	$14.67	$14.67	$13.65	$13.68	$13.68	5,159
2021-03-29	$14.02	$14.47	$13.64	$13.64	$13.64	2,530
2021-03-26	$14.02	$14.83	$14.02	$14.68	$14.68	4,084
2021-03-25	$14.09	$14.43	$13.99	$14.05	$14.05	3,508
2021-03-24	$14.65	$15.19	$14.40	$14.40	$14.40	16,016
2021-03-23	$14.42	$15.03	$14.40	$14.41	$14.41	8,418
2021-03-22	$15.83	$15.83	$13.99	$14.40	$14.40	12,557
2021-03-19	$14.43	$16.25	$13.72	$16.25	$16.25	33,371
2021-03-18	$13.95	$14.15	$13.95	$14.12	$14.12	5,749
2021-03-17	$13.92	$14.29	$13.92	$13.92	$13.92	3,917
2021-03-16	$12.93	$14.72	$12.93	$14.25	$14.25	10,800
2021-03-15	$13.83	$14.30	$12.77	$13.08	$13.08	11,949
2021-03-12	$14.10	$14.11	$13.65	$13.84	$13.84	6,583
2021-03-11	$14.27	$14.27	$14.08	$14.26	$14.26	2,604
2021-03-10	$14.51	$14.71	$14.27	$14.35	$14.35	60,299
2021-03-09	$14.50	$15.01	$14.50	$14.61	$14.61	48,571
2021-03-08	$14.79	$14.94	$14.40	$14.53	$14.53	44,572
2021-03-05	$14.65	$14.75	$14.52	$14.64	$14.64	14,121
2021-03-04	$15.04	$15.30	$14.52	$14.65	$14.65	9,974
2021-03-03	$15.21	$15.21	$14.80	$14.97	$14.97	4,403
2021-03-02	$15.40	$15.80	$14.52	$15.25	$15.25	8,053
2021-03-01	$15.46	$15.92	$14.45	$15.51	$15.51	24,597
2021-02-26	$15.48	$15.96	$15.22	$15.92	$15.92	6,723
2021-02-25	$15.05	$15.64	$15.05	$15.32	$15.32	13,668
2021-02-24	$15.40	$15.73	$15.00	$15.40	$15.40	9,289
2021-02-23	$15.33	$15.56	$14.52	$15.56	$15.56	30,026
2021-02-22	$15.35	$15.94	$15.35	$15.80	$15.80	4,654
2021-02-19	$15.13	$16.64	$15.13	$16.30	$16.30	7,587
2021-02-18	$14.84	$16.06	$14.73	$15.60	$15.60	9,166
2021-02-17	$15.45	$15.75	$14.52	$15.70	$15.70	7,493
2021-02-16	$15.84	$15.84	$14.93	$15.15	$15.15	12,668
2021-02-12	$15.94	$15.97	$15.35	$15.58	$15.58	11,341
2021-02-11	$15.65	$16.39	$14.50	$14.50	$14.50	13,965
2021-02-10	$16.18	$16.68	$15.68	$15.69	$15.69	9,702
2021-02-09	$16.09	$16.37	$15.82	$15.86	$15.86	6,256
2021-02-08	$16.20	$16.20	$15.57	$15.96	$15.96	6,075
2021-02-05	$15.52	$16.70	$15.52	$15.94	$15.94	8,179
2021-02-04	$16.24	$16.25	$15.15	$15.95	$15.95	6,291
2021-02-03	$15.03	$16.50	$14.34	$16.41	$16.41	15,639
2021-02-02	$15.42	$15.52	$15.31	$15.48	$15.48	2,959
2021-02-01	$16.17	$16.27	$15.52	$15.79	$15.79	7,306
2021-01-29	$15.87	$16.72	$15.10	$16.18	$16.18	9,092
2021-01-28	$16.37	$16.42	$15.41	$15.96	$15.96	6,181
2021-01-27	$15.55	$18.20	$14.64	$15.93	$15.93	31,274
2021-01-26	$15.82	$15.88	$15.54	$15.81	$15.81	5,937
2021-01-25	$15.39	$16.15	$14.48	$16.00	$16.00	29,575
2021-01-22	$14.89	$15.30	$14.89	$15.30	$15.30	5,876
2021-01-21	$15.51	$15.51	$14.73	$14.89	$14.89	6,110
2021-01-20	$15.48	$15.80	$14.76	$15.71	$15.71	21,036
2021-01-19	$14.80	$15.38	$14.25	$14.41	$14.41	8,069
2021-01-15	$15.42	$15.90	$14.91	$14.99	$14.99	15,148
2021-01-14	$14.25	$15.97	$14.01	$15.62	$15.62	29,587
2021-01-13	$14.08	$14.51	$14.08	$14.50	$14.50	38,121
2021-01-12	$14.64	$14.65	$14.19	$14.50	$14.50	9,622
2021-01-11	$13.38	$14.88	$13.30	$14.53	$14.53	27,071
2021-01-08	$14.13	$14.69	$13.53	$14.05	$14.05	130,801
2021-01-07	$13.84	$14.90	$13.69	$14.20	$14.20	30,680
2021-01-06	$13.18	$13.98	$13.18	$13.90	$13.90	22,206
2021-01-05	$13.12	$13.50	$13.01	$13.18	$13.18	7,959
2021-01-04	$13.52	$13.52	$12.85	$13.20	$13.20	38,773
2020-12-31	$12.80	$13.75	$12.36	$13.63	$13.63	49,642
2020-12-30	$12.87	$13.38	$12.71	$12.80	$12.80	15,987
2020-12-29	$13.01	$13.01	$12.50	$12.73	$12.73	20,284
2020-12-28	$13.37	$13.50	$12.69	$12.84	$12.84	4,824
2020-12-24	$12.73	$12.97	$12.56	$12.56	$12.56	4,755
2020-12-23	$12.51	$13.24	$12.50	$12.87	$12.87	42,100
2020-12-22	$13.34	$13.44	$12.51	$12.52	$12.52	55,290
2020-12-21	$12.83	$13.83	$12.13	$13.02	$13.02	74,870
2020-12-18	$12.58	$13.90	$12.52	$12.52	$12.52	269,015
2020-12-17	$12.42	$13.21	$12.42	$12.59	$12.59	33,684
2020-12-16	$13.71	$13.99	$12.36	$12.36	$12.36	39,738
2020-12-15	$14.00	$14.00	$12.88	$13.46	$13.46	24,348
2020-12-14	$13.99	$14.52	$12.92	$13.94	$13.94	69,984
2020-12-11	$12.81	$13.93	$12.77	$13.57	$13.57	28,451
2020-12-10	$12.51	$13.26	$12.51	$13.06	$13.06	40,535
2020-12-09	$13.11	$13.11	$12.01	$12.51	$12.51	46,042
2020-12-08	$13.04	$13.41	$12.76	$12.99	$12.99	29,561
2020-12-07	$14.81	$14.93	$12.26	$13.26	$13.26	58,520
2020-12-04	$14.69	$14.99	$13.51	$14.46	$14.46	19,657
2020-12-03	$14.02	$14.95	$14.00	$14.82	$14.82	23,751
2020-12-02	$13.78	$14.59	$13.78	$14.49	$14.49	29,554
2020-12-01	$14.13	$14.61	$13.76	$14.23	$14.23	16,607
2020-11-30	$13.78	$14.32	$13.09	$13.95	$13.95	47,051
2020-11-27	$13.20	$13.88	$12.81	$13.55	$13.55	25,932
2020-11-25	$12.31	$12.91	$11.59	$12.91	$12.91	48,643
2020-11-24	$12.51	$12.70	$12.08	$12.23	$12.23	18,294
2020-11-23	$12.46	$12.75	$11.97	$12.33	$12.33	42,001
2020-11-20	$12.81	$13.00	$12.32	$12.40	$12.40	51,624
2020-11-19	$12.45	$13.40	$12.26	$12.28	$12.28	39,659
2020-11-18	$13.44	$13.44	$12.69	$12.99	$12.99	36,826
2020-11-17	$12.68	$13.40	$12.51	$13.27	$13.27	33,147
2020-11-16	$12.39	$12.99	$11.66	$12.85	$12.85	63,524
2020-11-13	$12.25	$12.66	$11.75	$12.25	$12.25	26,037
2020-11-12	$11.78	$12.37	$11.25	$12.22	$12.22	57,094
2020-11-11	$11.50	$11.94	$10.95	$11.65	$11.65	77,255
2020-11-10	$10.97	$11.69	$10.55	$11.15	$11.15	90,608
2020-11-09	$10.90	$11.58	$10.77	$11.09	$11.09	35,837
2020-11-06	$11.60	$11.60	$10.66	$10.77	$10.77	50,174
2020-11-05	$12.00	$12.39	$11.55	$11.60	$11.60	16,213
2020-11-04	$12.02	$12.35	$11.40	$11.90	$11.90	32,846
2020-11-03	$11.60	$12.20	$11.52	$11.99	$11.99	45,309
2020-11-02	$11.35	$11.59	$11.33	$11.50	$11.50	48,528
2020-10-30	$10.67	$10.98	$10.64	$10.98	$10.98	6,556
2020-10-29	$10.82	$10.90	$10.64	$10.82	$10.82	12,040
2020-10-28	$11.09	$11.45	$10.78	$10.99	$10.99	23,536
2020-10-27	$11.02	$11.23	$10.88	$11.17	$11.17	15,311
2020-10-26	$11.00	$11.40	$11.00	$11.10	$11.10	6,104
2020-10-23	$11.48	$11.48	$10.96	$11.08	$11.08	5,552
2020-10-22	$11.23	$11.37	$10.70	$11.18	$11.18	63,227
2020-10-21	$11.50	$11.58	$11.23	$11.38	$11.38	32,411
2020-10-20	$11.86	$12.00	$11.62	$11.75	$11.75	54,328
2020-10-19	$12.00	$12.50	$11.68	$11.90	$11.90	35,577
2020-10-16	$11.66	$12.01	$11.50	$12.00	$12.00	139,713
2020-10-15	$12.35	$12.40	$11.48	$11.80	$11.80	72,475
2020-10-14	$12.15	$12.80	$12.08	$12.31	$12.31	73,376
2020-10-13	$12.48	$12.88	$12.10	$12.25	$12.25	92,781
2020-10-12	$13.97	$13.97	$12.60	$12.60	$12.60	136,245
2020-10-09	$14.03	$14.39	$13.54	$13.54	$13.54	91,152
2020-10-08	$17.32	$18.00	$13.75	$14.50	$14.50	2,043,801

Aziyo Biologics Inc - Class A (AZYO) News Headlines

Recent Aziyo Biologics Inc - Class A (AZYO) News

Similar Companies to Aziyo Biologics Inc - Class A (AZYO) in the Medical Devices Industry

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

Aziyo Biologics Inc - Class A (AZYO) Exchange: NASDAQ