Kezar Life Sciences Inc (KZR) Stock

Data as of April 25, 2024

$0.79 ($-0.01) -1.42%

Kezar Life Sciences Inc - Daily Information

Click for more stock information on Kezar Life Sciences Inc.

Daily Information	Data
Date	April 25, 2024
Open	$0.80
Previous Close	$0.79
High	$0.81
Low	$0.77
Adjusted Open	$0.80
Previous Adjusted Close	$0.79
Adjusted High	$0.81
Adjusted Low	$0.77

About Kezar Life Sciences Inc (KZR)

Kezar Life Sciences is a clinical-stage biopharmaceutical company discovering and developing breakthrough treatments for immune-mediated and oncologic disorders. The company is pioneering first-in-class, small-molecule therapies that harness master regulators of cellular function to inhibit multiple drivers of disease via single, powerful targets. KZR-616, its lead asset, is a selective immunoproteasome inhibitor being evaluated in Phase 2 clinical trials in lupus nephritis, dermatomyositis, and polymyositis. Additionally, KZR-261, is the first anti-cancer clinical candidate from the company’s platform targeting the Sec61 translocon and the protein secretion pathway. An open-label dose-escalation Phase 1 clinical trial of KZR-261 to assess safety, tolerability and preliminary tumor activity in solid tumors is underway.

Invest in Kezar Life Sciences Inc (KZR)

Join over 15 million registered users who invest on eToro.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for Kezar Life Sciences Inc (KZR)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-25	$0.80	$0.81	$0.77	$0.79	$0.79	577,467
2024-04-24	$0.81	$0.83	$0.80	$0.80	$0.80	445,607
2024-04-23	$0.81	$0.84	$0.81	$0.83	$0.83	518,861
2024-04-22	$0.80	$0.84	$0.79	$0.82	$0.82	709,557
2024-04-19	$0.78	$0.80	$0.77	$0.79	$0.79	421,814
2024-04-18	$0.82	$0.82	$0.78	$0.79	$0.79	545,362
2024-04-17	$0.80	$0.82	$0.77	$0.82	$0.82	454,282
2024-04-16	$0.82	$0.83	$0.77	$0.78	$0.78	599,346
2024-04-15	$0.86	$0.87	$0.80	$0.81	$0.81	585,799
2024-04-12	$0.86	$0.88	$0.85	$0.86	$0.86	623,124
2024-04-11	$0.80	$0.87	$0.80	$0.86	$0.86	1,329,699
2024-04-10	$0.81	$0.82	$0.79	$0.80	$0.80	587,720
2024-04-09	$0.80	$0.83	$0.80	$0.83	$0.83	539,522
2024-04-08	$0.80	$0.82	$0.79	$0.81	$0.81	594,776
2024-04-05	$0.82	$0.83	$0.75	$0.80	$0.80	976,938
2024-04-04	$0.84	$0.87	$0.81	$0.82	$0.82	1,073,975
2024-04-03	$0.86	$0.90	$0.84	$0.86	$0.86	783,494
2024-04-02	$0.89	$0.89	$0.85	$0.86	$0.86	557,360
2024-04-01	$0.91	$0.93	$0.86	$0.92	$0.92	820,651
2024-03-28	$0.91	$0.94	$0.88	$0.90	$0.90	1,175,764
2024-03-27	$0.89	$0.91	$0.85	$0.90	$0.90	611,352
2024-03-26	$0.94	$0.95	$0.82	$0.89	$0.89	1,393,542
2024-03-25	$0.99	$1.01	$0.91	$0.92	$0.92	1,148,876
2024-03-22	$1.02	$1.04	$0.96	$0.97	$0.97	1,949,325
2024-03-21	$0.90	$0.98	$0.87	$0.97	$0.97	1,569,901
2024-03-20	$0.87	$0.90	$0.83	$0.89	$0.89	536,558
2024-03-19	$0.87	$0.87	$0.85	$0.87	$0.87	502,708
2024-03-18	$0.90	$0.90	$0.84	$0.87	$0.87	505,743
2024-03-15	$0.84	$0.91	$0.81	$0.88	$0.88	878,896
2024-03-14	$0.93	$0.93	$0.85	$0.85	$0.85	581,058
2024-03-13	$0.95	$0.95	$0.89	$0.91	$0.91	381,000
2024-03-12	$0.98	$0.99	$0.88	$0.93	$0.93	713,820
2024-03-11	$0.96	$0.97	$0.92	$0.95	$0.95	601,982
2024-03-08	$0.99	$1.01	$0.93	$0.96	$0.96	402,857
2024-03-07	$1.03	$1.04	$0.98	$1.00	$1.00	615,245
2024-03-06	$1.05	$1.05	$1.00	$1.03	$1.03	496,459
2024-03-05	$0.98	$1.06	$0.98	$1.03	$1.03	614,882
2024-03-04	$1.03	$1.06	$0.97	$1.02	$1.02	785,704
2024-03-01	$1.05	$1.14	$1.02	$1.03	$1.03	1,307,417
2024-02-29	$1.05	$1.09	$1.03	$1.05	$1.05	1,528,236
2024-02-28	$0.99	$1.06	$0.97	$1.04	$1.04	1,480,340
2024-02-27	$0.92	$0.98	$0.88	$0.97	$0.97	2,886,945
2024-02-26	$0.91	$0.94	$0.86	$0.90	$0.90	1,224,301
2024-02-23	$0.85	$0.92	$0.84	$0.90	$0.90	1,109,047
2024-02-22	$0.83	$0.87	$0.82	$0.85	$0.85	544,484
2024-02-21	$0.83	$0.84	$0.81	$0.83	$0.83	580,429
2024-02-20	$0.84	$0.86	$0.82	$0.83	$0.83	582,138
2024-02-16	$0.84	$0.87	$0.83	$0.84	$0.84	400,022
2024-02-15	$0.84	$0.85	$0.82	$0.84	$0.84	330,642
2024-02-14	$0.84	$0.87	$0.81	$0.84	$0.84	405,505
2024-02-13	$0.86	$0.90	$0.83	$0.83	$0.83	982,875
2024-02-12	$0.97	$0.97	$0.88	$0.88	$0.88	1,892,657
2024-02-09	$0.95	$0.98	$0.94	$0.95	$0.95	763,697
2024-02-08	$0.93	$0.96	$0.93	$0.95	$0.95	530,084
2024-02-07	$0.93	$0.97	$0.92	$0.93	$0.93	299,905
2024-02-06	$0.95	$0.97	$0.94	$0.94	$0.94	220,973
2024-02-05	$0.95	$0.96	$0.92	$0.93	$0.93	325,358
2024-02-02	$0.97	$0.97	$0.94	$0.95	$0.95	213,054
2024-02-01	$0.99	$1.00	$0.92	$0.95	$0.95	357,585
2024-01-31	$0.93	$1.00	$0.90	$0.99	$0.99	891,037
2024-01-30	$0.93	$0.95	$0.90	$0.92	$0.92	350,453
2024-01-29	$0.83	$0.94	$0.82	$0.93	$0.93	838,108
2024-01-26	$0.83	$0.85	$0.81	$0.83	$0.83	399,405
2024-01-25	$0.80	$0.84	$0.80	$0.82	$0.82	273,800
2024-01-24	$0.84	$0.85	$0.80	$0.80	$0.80	263,206
2024-01-23	$0.83	$0.85	$0.80	$0.82	$0.82	304,916
2024-01-22	$0.84	$0.85	$0.80	$0.83	$0.83	339,087
2024-01-19	$0.84	$0.87	$0.80	$0.83	$0.83	468,976
2024-01-18	$0.87	$0.89	$0.83	$0.84	$0.84	298,205
2024-01-17	$0.89	$0.91	$0.88	$0.88	$0.88	295,877
2024-01-16	$0.93	$0.93	$0.89	$0.89	$0.89	225,483
2024-01-12	$0.91	$0.96	$0.89	$0.93	$0.93	713,643
2024-01-11	$0.89	$0.93	$0.87	$0.91	$0.91	327,375
2024-01-10	$0.92	$0.93	$0.88	$0.90	$0.90	432,845
2024-01-09	$0.92	$0.93	$0.88	$0.91	$0.91	213,365
2024-01-08	$0.92	$0.94	$0.88	$0.92	$0.92	378,178
2024-01-05	$0.86	$0.96	$0.80	$0.92	$0.92	665,016
2024-01-04	$0.91	$0.91	$0.85	$0.87	$0.87	613,224
2024-01-03	$0.95	$0.97	$0.87	$0.90	$0.90	424,065
2024-01-02	$0.96	$0.98	$0.93	$0.95	$0.95	372,251
2023-12-29	$0.98	$0.98	$0.93	$0.95	$0.95	437,024
2023-12-28	$0.97	$1.00	$0.95	$0.98	$0.98	342,094
2023-12-27	$0.87	$0.98	$0.85	$0.97	$0.97	855,145
2023-12-26	$0.86	$0.88	$0.82	$0.86	$0.86	781,107
2023-12-22	$0.84	$0.88	$0.83	$0.85	$0.85	902,362
2023-12-21	$0.86	$0.87	$0.83	$0.84	$0.84	365,195
2023-12-20	$0.85	$0.86	$0.83	$0.85	$0.85	485,341
2023-12-19	$0.84	$0.87	$0.84	$0.85	$0.85	792,462
2023-12-18	$0.86	$0.87	$0.82	$0.84	$0.84	467,933
2023-12-15	$0.87	$0.88	$0.84	$0.84	$0.84	1,427,884
2023-12-14	$0.85	$0.86	$0.84	$0.85	$0.85	1,552,957
2023-12-13	$0.85	$0.87	$0.83	$0.85	$0.85	1,919,466
2023-12-12	$0.84	$0.87	$0.82	$0.84	$0.84	1,584,946
2023-12-11	$0.84	$0.90	$0.84	$0.84	$0.84	1,024,834
2023-12-08	$0.88	$0.89	$0.85	$0.86	$0.86	853,295
2023-12-07	$0.88	$0.88	$0.86	$0.87	$0.87	826,655
2023-12-06	$0.86	$0.88	$0.83	$0.87	$0.87	741,646
2023-12-05	$0.84	$0.88	$0.84	$0.86	$0.86	882,208
2023-12-04	$0.84	$0.86	$0.83	$0.86	$0.86	1,107,003
2023-12-01	$0.85	$0.86	$0.82	$0.84	$0.84	1,450,119
2023-11-30	$0.85	$0.85	$0.81	$0.84	$0.84	872,299
2023-11-29	$0.88	$0.90	$0.81	$0.83	$0.83	1,041,841
2023-11-28	$0.88	$0.92	$0.86	$0.87	$0.87	722,056
2023-11-27	$0.92	$0.92	$0.88	$0.89	$0.89	572,245
2023-11-24	$0.92	$0.92	$0.89	$0.91	$0.91	525,473
2023-11-22	$0.89	$0.93	$0.87	$0.91	$0.91	585,143
2023-11-21	$0.87	$0.90	$0.86	$0.88	$0.88	614,816
2023-11-20	$0.85	$0.91	$0.82	$0.89	$0.89	808,989
2023-11-17	$0.83	$0.89	$0.81	$0.86	$0.86	1,052,334
2023-11-16	$0.82	$0.86	$0.77	$0.84	$0.84	745,501
2023-11-15	$0.80	$0.88	$0.78	$0.79	$0.79	1,167,809
2023-11-14	$0.81	$0.81	$0.70	$0.78	$0.78	1,111,833
2023-11-13	$0.72	$0.76	$0.67	$0.73	$0.73	786,516
2023-11-10	$0.79	$0.79	$0.70	$0.72	$0.72	661,650
2023-11-09	$0.82	$0.84	$0.74	$0.74	$0.74	256,413
2023-11-08	$0.83	$0.86	$0.80	$0.84	$0.84	403,210
2023-11-07	$0.84	$0.86	$0.81	$0.84	$0.84	309,990
2023-11-06	$0.84	$0.86	$0.83	$0.84	$0.84	171,188
2023-11-03	$0.81	$0.85	$0.77	$0.84	$0.84	316,741
2023-11-02	$0.75	$0.82	$0.75	$0.79	$0.79	287,308
2023-11-01	$0.73	$0.77	$0.72	$0.76	$0.76	178,180
2023-10-31	$0.75	$0.78	$0.71	$0.72	$0.72	210,902
2023-10-30	$0.75	$0.78	$0.74	$0.76	$0.76	226,071
2023-10-27	$0.80	$0.80	$0.70	$0.73	$0.73	469,014
2023-10-26	$0.85	$0.88	$0.79	$0.80	$0.80	542,315
2023-10-25	$0.89	$0.89	$0.82	$0.86	$0.86	290,707
2023-10-24	$0.91	$0.93	$0.87	$0.88	$0.88	390,287
2023-10-23	$1.00	$1.00	$0.88	$0.92	$0.92	425,294
2023-10-20	$0.96	$1.00	$0.94	$0.95	$0.95	220,867
2023-10-19	$1.00	$1.01	$0.95	$0.96	$0.96	150,270
2023-10-18	$1.05	$1.06	$0.97	$0.99	$0.99	273,598
2023-10-17	$0.99	$1.07	$0.98	$1.06	$1.06	198,798
2023-10-16	$0.97	$1.01	$0.92	$1.00	$1.00	150,582
2023-10-13	$0.96	$0.97	$0.93	$0.96	$0.96	189,019
2023-10-12	$1.06	$1.10	$0.90	$0.92	$0.92	865,795
2023-10-11	$1.04	$1.10	$1.03	$1.08	$1.08	369,030
2023-10-10	$0.92	$1.04	$0.90	$1.04	$1.04	443,255
2023-10-09	$0.93	$0.96	$0.86	$0.92	$0.92	5,817,021
2023-10-06	$0.94	$1.02	$0.89	$0.96	$0.96	751,151
2023-10-05	$1.00	$1.00	$0.90	$0.93	$0.93	531,933
2023-10-04	$1.03	$1.03	$0.95	$1.01	$1.01	510,650
2023-10-03	$1.14	$1.14	$1.03	$1.04	$1.04	294,063
2023-10-02	$1.17	$1.19	$1.13	$1.15	$1.15	303,484
2023-09-29	$1.18	$1.20	$1.17	$1.19	$1.19	165,715
2023-09-28	$1.15	$1.20	$1.13	$1.18	$1.18	262,396
2023-09-27	$1.10	$1.16	$1.10	$1.15	$1.15	308,123
2023-09-26	$1.14	$1.22	$1.08	$1.08	$1.08	405,670
2023-09-25	$1.20	$1.22	$1.11	$1.12	$1.12	438,695
2023-09-22	$1.10	$1.19	$1.10	$1.14	$1.14	432,572
2023-09-21	$1.21	$1.25	$1.09	$1.17	$1.17	2,446,658
2023-09-20	$1.18	$1.20	$1.12	$1.14	$1.14	295,355
2023-09-19	$1.22	$1.24	$1.17	$1.19	$1.19	297,870
2023-09-18	$1.32	$1.32	$1.21	$1.22	$1.22	305,419
2023-09-15	$1.24	$1.30	$1.24	$1.29	$1.29	684,664
2023-09-14	$1.20	$1.23	$1.19	$1.21	$1.21	170,119
2023-09-13	$1.23	$1.24	$1.19	$1.19	$1.19	257,679
2023-09-12	$1.20	$1.25	$1.18	$1.22	$1.22	168,200
2023-09-11	$1.25	$1.25	$1.17	$1.20	$1.20	293,379
2023-09-08	$1.31	$1.34	$1.19	$1.21	$1.21	312,083
2023-09-07	$1.41	$1.43	$1.32	$1.32	$1.32	340,352
2023-09-06	$1.51	$1.53	$1.41	$1.43	$1.43	306,152
2023-09-05	$1.59	$1.61	$1.50	$1.51	$1.51	393,719
2023-09-01	$1.50	$1.60	$1.50	$1.57	$1.57	299,725
2023-08-31	$1.62	$1.63	$1.49	$1.49	$1.49	359,570
2023-08-30	$1.66	$1.67	$1.61	$1.63	$1.63	184,334
2023-08-29	$1.64	$1.69	$1.56	$1.66	$1.66	368,938
2023-08-28	$1.65	$1.67	$1.55	$1.65	$1.65	401,473
2023-08-25	$1.52	$1.67	$1.48	$1.65	$1.65	392,906
2023-08-24	$1.48	$1.51	$1.35	$1.50	$1.50	372,884
2023-08-23	$1.40	$1.51	$1.38	$1.47	$1.47	248,368
2023-08-22	$1.28	$1.41	$1.26	$1.40	$1.40	254,186
2023-08-21	$1.30	$1.32	$1.23	$1.28	$1.28	600,389
2023-08-18	$1.36	$1.36	$1.28	$1.29	$1.29	440,355
2023-08-17	$1.43	$1.45	$1.37	$1.39	$1.39	309,564
2023-08-16	$1.53	$1.59	$1.44	$1.45	$1.45	735,487
2023-08-15	$1.55	$1.57	$1.44	$1.54	$1.54	509,406
2023-08-14	$1.50	$1.58	$1.41	$1.55	$1.55	555,398
2023-08-11	$1.92	$1.95	$1.35	$1.51	$1.51	1,491,283
2023-08-10	$2.01	$2.08	$2.00	$2.05	$2.05	226,881
2023-08-09	$2.03	$2.07	$1.98	$2.01	$2.01	277,004
2023-08-08	$2.12	$2.13	$2.04	$2.05	$2.05	143,990
2023-08-07	$2.13	$2.16	$2.07	$2.11	$2.11	245,335
2023-08-04	$2.17	$2.23	$2.12	$2.13	$2.13	202,719
2023-08-03	$2.19	$2.22	$2.13	$2.15	$2.15	230,155
2023-08-02	$2.18	$2.22	$2.14	$2.19	$2.19	170,965
2023-08-01	$2.24	$2.27	$2.17	$2.19	$2.19	232,282
2023-07-31	$2.26	$2.28	$2.19	$2.24	$2.24	227,186
2023-07-28	$2.15	$2.25	$2.15	$2.20	$2.20	330,431
2023-07-27	$2.27	$2.32	$2.13	$2.14	$2.14	257,559
2023-07-26	$2.26	$2.29	$2.21	$2.26	$2.26	254,620
2023-07-25	$2.29	$2.30	$2.20	$2.22	$2.22	411,255
2023-07-24	$2.42	$2.43	$2.27	$2.28	$2.28	390,285
2023-07-21	$2.45	$2.55	$2.40	$2.41	$2.41	293,012
2023-07-20	$2.40	$2.48	$2.36	$2.42	$2.42	403,333
2023-07-19	$2.35	$2.43	$2.29	$2.39	$2.39	676,445
2023-07-18	$2.44	$2.44	$2.34	$2.36	$2.36	366,995
2023-07-17	$2.46	$2.49	$2.41	$2.42	$2.42	344,827
2023-07-14	$2.47	$2.50	$2.41	$2.43	$2.43	296,109
2023-07-13	$2.54	$2.57	$2.46	$2.47	$2.47	213,856
2023-07-12	$2.59	$2.60	$2.49	$2.54	$2.54	202,419
2023-07-11	$2.51	$2.60	$2.47	$2.53	$2.53	342,804
2023-07-10	$2.50	$2.61	$2.48	$2.51	$2.51	387,227
2023-07-07	$2.38	$2.49	$2.38	$2.48	$2.48	244,875
2023-07-06	$2.41	$2.44	$2.37	$2.38	$2.38	338,076
2023-07-05	$2.46	$2.47	$2.36	$2.44	$2.44	484,716
2023-07-03	$2.43	$2.46	$2.39	$2.46	$2.46	186,476
2023-06-30	$2.40	$2.47	$2.37	$2.45	$2.45	362,419
2023-06-29	$2.43	$2.44	$2.29	$2.38	$2.38	576,152
2023-06-28	$2.36	$2.43	$2.33	$2.41	$2.41	622,916
2023-06-27	$2.38	$2.41	$2.29	$2.35	$2.35	584,851
2023-06-26	$2.36	$2.43	$2.33	$2.37	$2.37	603,753
2023-06-23	$2.29	$2.41	$2.25	$2.38	$2.38	3,929,794
2023-06-22	$2.40	$2.43	$2.29	$2.31	$2.31	1,425,179
2023-06-21	$2.52	$2.52	$2.41	$2.43	$2.43	653,807
2023-06-20	$2.54	$2.60	$2.48	$2.50	$2.50	734,401
2023-06-16	$2.66	$2.69	$2.49	$2.52	$2.52	6,216,573
2023-06-15	$2.60	$2.69	$2.37	$2.64	$2.64	1,091,222
2023-06-14	$2.66	$2.74	$2.60	$2.60	$2.60	1,122,729
2023-06-13	$2.50	$2.73	$2.47	$2.66	$2.66	1,406,435
2023-06-12	$2.40	$2.49	$2.35	$2.45	$2.45	1,110,299
2023-06-09	$2.51	$2.52	$2.36	$2.44	$2.44	1,171,075
2023-06-08	$2.88	$2.91	$2.46	$2.47	$2.47	1,253,083
2023-06-07	$3.04	$3.13	$2.90	$2.91	$2.91	362,201
2023-06-06	$2.96	$3.08	$2.83	$3.06	$3.06	489,922
2023-06-05	$2.87	$3.01	$2.86	$2.91	$2.91	664,781
2023-06-02	$2.82	$2.88	$2.73	$2.86	$2.86	431,104
2023-06-01	$2.84	$2.89	$2.76	$2.78	$2.78	396,662
2023-05-31	$2.86	$3.00	$2.76	$2.78	$2.78	2,168,760
2023-05-30	$2.86	$2.93	$2.77	$2.85	$2.85	554,515
2023-05-26	$2.68	$2.90	$2.66	$2.86	$2.86	756,186
2023-05-25	$2.80	$2.81	$2.66	$2.71	$2.71	535,293
2023-05-24	$3.02	$3.02	$2.80	$2.82	$2.82	1,016,515
2023-05-23	$3.04	$3.12	$3.00	$3.02	$3.02	500,975
2023-05-22	$2.91	$3.05	$2.88	$3.04	$3.04	600,474
2023-05-19	$2.71	$3.00	$2.65	$2.92	$2.92	1,053,290
2023-05-18	$2.79	$2.79	$2.57	$2.64	$2.64	735,907
2023-05-17	$3.07	$3.07	$2.80	$2.82	$2.82	623,855
2023-05-16	$2.98	$3.08	$2.81	$3.05	$3.05	1,215,677
2023-05-15	$2.62	$3.07	$2.56	$3.01	$3.01	1,145,598
2023-05-12	$2.60	$2.65	$2.50	$2.62	$2.62	458,205
2023-05-11	$2.63	$2.65	$2.56	$2.60	$2.60	401,070
2023-05-10	$2.62	$2.74	$2.56	$2.60	$2.60	478,647
2023-05-09	$2.61	$2.65	$2.55	$2.60	$2.60	389,688
2023-05-08	$2.64	$2.70	$2.58	$2.64	$2.64	909,988
2023-05-05	$2.62	$2.72	$2.59	$2.64	$2.64	783,319
2023-05-04	$2.58	$2.64	$2.48	$2.60	$2.60	734,574
2023-05-03	$2.52	$2.64	$2.48	$2.61	$2.61	870,287
2023-05-02	$2.53	$2.53	$2.44	$2.50	$2.50	1,113,411
2023-05-01	$2.40	$2.51	$2.35	$2.49	$2.49	549,265
2023-04-28	$2.35	$2.45	$2.32	$2.43	$2.43	686,683
2023-04-27	$2.37	$2.51	$2.33	$2.34	$2.34	668,888
2023-04-26	$2.45	$2.51	$2.36	$2.37	$2.37	696,614
2023-04-25	$2.42	$2.51	$2.42	$2.45	$2.45	665,315
2023-04-24	$2.51	$2.53	$2.44	$2.46	$2.46	536,412
2023-04-21	$2.46	$2.56	$2.45	$2.49	$2.49	1,361,230
2023-04-20	$2.53	$2.53	$2.43	$2.47	$2.47	886,153
2023-04-19	$2.42	$2.55	$2.42	$2.50	$2.50	856,711
2023-04-18	$2.55	$2.58	$2.38	$2.47	$2.47	769,612
2023-04-17	$2.42	$2.58	$2.40	$2.50	$2.50	1,142,058
2023-04-14	$2.46	$2.48	$2.31	$2.38	$2.38	1,534,671
2023-04-13	$2.43	$2.55	$2.39	$2.46	$2.46	1,061,788
2023-04-12	$2.38	$2.46	$2.33	$2.38	$2.38	958,016
2023-04-11	$2.35	$2.42	$2.33	$2.38	$2.38	1,233,004
2023-04-10	$2.50	$2.51	$2.25	$2.36	$2.36	979,355
2023-04-06	$2.36	$2.61	$2.32	$2.51	$2.51	2,284,058
2023-04-05	$2.70	$2.77	$2.31	$2.36	$2.36	2,444,298
2023-04-04	$3.06	$3.17	$2.68	$2.74	$2.74	2,158,876
2023-04-03	$3.12	$3.17	$3.00	$3.05	$3.05	1,163,148
2023-03-31	$3.19	$3.28	$3.09	$3.13	$3.13	1,057,987
2023-03-30	$3.27	$3.37	$3.13	$3.16	$3.16	1,096,524
2023-03-29	$3.24	$3.35	$3.18	$3.23	$3.23	1,972,879
2023-03-28	$3.55	$3.66	$3.20	$3.21	$3.21	3,447,725
2023-03-27	$3.36	$3.57	$3.32	$3.55	$3.55	1,261,965
2023-03-24	$3.31	$3.48	$3.19	$3.35	$3.35	869,458
2023-03-23	$3.55	$3.74	$3.33	$3.35	$3.35	719,272
2023-03-22	$3.71	$3.71	$3.52	$3.53	$3.53	970,359
2023-03-21	$3.70	$3.70	$3.55	$3.66	$3.66	1,647,663
2023-03-20	$3.77	$3.81	$3.58	$3.67	$3.67	1,168,644
2023-03-17	$3.73	$3.92	$3.55	$3.76	$3.76	3,006,819
2023-03-16	$4.10	$4.23	$3.75	$3.82	$3.82	1,973,439
2023-03-15	$5.18	$5.36	$4.54	$4.61	$4.61	850,205
2023-03-14	$5.23	$5.28	$4.99	$5.18	$5.18	836,023
2023-03-13	$4.65	$5.24	$4.65	$5.15	$5.15	813,416
2023-03-10	$5.24	$5.24	$4.53	$4.64	$4.64	1,084,450
2023-03-09	$5.64	$5.70	$5.22	$5.24	$5.24	951,701
2023-03-08	$5.70	$5.79	$5.54	$5.62	$5.62	683,072
2023-03-07	$5.75	$5.96	$5.59	$5.74	$5.74	1,272,267
2023-03-06	$5.59	$5.86	$5.47	$5.75	$5.75	1,087,926
2023-03-03	$5.49	$5.76	$5.49	$5.65	$5.65	742,234
2023-03-02	$5.58	$5.78	$5.32	$5.43	$5.43	782,510
2023-03-01	$6.22	$6.30	$5.60	$5.62	$5.62	1,468,541
2023-02-28	$6.26	$6.43	$6.15	$6.29	$6.29	489,483
2023-02-27	$6.25	$6.33	$6.24	$6.29	$6.29	295,588
2023-02-24	$6.23	$6.30	$6.16	$6.20	$6.20	443,223
2023-02-23	$6.33	$6.35	$6.21	$6.32	$6.32	363,199
2023-02-22	$6.20	$6.41	$6.19	$6.33	$6.33	511,926
2023-02-21	$6.49	$6.53	$6.16	$6.17	$6.17	624,893
2023-02-17	$6.40	$6.73	$6.27	$6.65	$6.65	470,652
2023-02-16	$6.51	$6.57	$6.28	$6.34	$6.34	683,493
2023-02-15	$6.52	$6.57	$6.37	$6.56	$6.56	514,659
2023-02-14	$6.44	$6.65	$6.33	$6.58	$6.58	426,102
2023-02-13	$6.50	$6.55	$6.34	$6.45	$6.45	286,363
2023-02-10	$6.45	$6.61	$6.37	$6.53	$6.53	350,807
2023-02-09	$6.60	$6.65	$6.40	$6.45	$6.45	400,016
2023-02-08	$6.71	$6.72	$6.45	$6.51	$6.51	343,743
2023-02-07	$6.83	$6.92	$6.60	$6.78	$6.78	394,718
2023-02-06	$7.08	$7.08	$6.82	$6.83	$6.83	377,958
2023-02-03	$7.22	$7.44	$7.07	$7.10	$7.10	432,637
2023-02-02	$6.94	$7.32	$6.93	$7.31	$7.31	559,742
2023-02-01	$7.19	$7.19	$6.81	$6.90	$6.90	648,520
2023-01-31	$7.02	$7.18	$6.92	$7.17	$7.17	516,664
2023-01-30	$6.81	$7.03	$6.69	$7.00	$7.00	560,984
2023-01-27	$6.75	$7.01	$6.70	$6.90	$6.90	348,342
2023-01-26	$6.80	$6.88	$6.61	$6.73	$6.73	409,443
2023-01-25	$6.96	$6.96	$6.77	$6.80	$6.80	523,801
2023-01-24	$6.75	$7.10	$6.75	$7.01	$7.01	552,881
2023-01-23	$6.45	$7.03	$6.29	$6.80	$6.80	1,251,672
2023-01-20	$6.34	$6.47	$6.16	$6.42	$6.42	505,768
2023-01-19	$6.37	$6.40	$6.17	$6.25	$6.25	366,776
2023-01-18	$6.56	$6.68	$6.22	$6.36	$6.36	909,204
2023-01-17	$6.82	$6.84	$6.44	$6.56	$6.56	742,261
2023-01-13	$6.84	$7.37	$6.61	$6.84	$6.84	1,073,950
2023-01-12	$6.17	$6.92	$5.99	$6.90	$6.90	1,281,652
2023-01-11	$6.03	$6.53	$5.77	$6.14	$6.14	549,217
2023-01-10	$6.28	$6.47	$5.75	$6.02	$6.02	1,028,785
2023-01-09	$6.83	$6.86	$6.32	$6.35	$6.35	838,107
2023-01-06	$6.85	$7.12	$6.68	$6.84	$6.84	393,480
2023-01-05	$7.17	$7.17	$6.89	$6.90	$6.90	394,852
2023-01-04	$6.93	$7.29	$6.91	$7.19	$7.19	503,025
2023-01-03	$7.07	$7.34	$6.86	$6.93	$6.93	562,436
2022-12-30	$6.95	$7.05	$6.79	$7.04	$7.04	306,262
2022-12-29	$6.63	$7.38	$6.58	$7.03	$7.03	679,987
2022-12-28	$6.71	$6.74	$6.58	$6.60	$6.60	431,672
2022-12-27	$6.85	$6.92	$6.57	$6.60	$6.60	348,589
2022-12-23	$7.09	$7.18	$6.79	$6.84	$6.84	347,391
2022-12-22	$6.79	$7.12	$6.74	$7.09	$7.09	499,193
2022-12-21	$6.88	$6.99	$6.73	$6.89	$6.89	495,054
2022-12-20	$6.60	$6.92	$6.57	$6.87	$6.87	489,602
2022-12-19	$7.00	$7.12	$6.53	$6.61	$6.61	532,372
2022-12-16	$6.65	$7.09	$6.65	$7.04	$7.04	1,033,309
2022-12-15	$7.14	$7.17	$6.78	$6.78	$6.78	575,215
2022-12-14	$7.12	$7.56	$7.09	$7.21	$7.21	1,292,319
2022-12-13	$7.60	$7.61	$7.00	$7.16	$7.16	3,211,835
2022-12-12	$7.05	$7.45	$6.98	$7.39	$7.39	375,662
2022-12-09	$7.00	$7.12	$6.87	$6.99	$6.99	333,108
2022-12-08	$7.08	$7.14	$6.97	$7.04	$7.04	308,754
2022-12-07	$7.14	$7.18	$6.97	$7.03	$7.03	344,759
2022-12-06	$7.06	$7.31	$6.96	$7.19	$7.19	1,206,346
2022-12-05	$7.44	$7.44	$6.99	$7.07	$7.07	489,097
2022-12-02	$7.42	$7.53	$7.19	$7.43	$7.43	493,257
2022-12-01	$7.76	$7.89	$7.41	$7.48	$7.48	463,883
2022-11-30	$7.64	$7.89	$7.46	$7.81	$7.81	1,386,568
2022-11-29	$7.40	$7.70	$7.04	$7.59	$7.59	384,995
2022-11-28	$7.43	$7.63	$7.34	$7.40	$7.40	346,190
2022-11-25	$7.61	$7.62	$7.36	$7.46	$7.46	173,765
2022-11-23	$7.63	$7.84	$7.59	$7.68	$7.68	429,016
2022-11-22	$7.51	$7.66	$7.39	$7.61	$7.61	526,743
2022-11-21	$7.50	$7.77	$7.45	$7.49	$7.49	456,844
2022-11-18	$7.54	$7.64	$7.45	$7.50	$7.50	477,495
2022-11-17	$7.55	$7.62	$7.35	$7.41	$7.41	477,749
2022-11-16	$8.01	$8.06	$7.48	$7.56	$7.56	633,992
2022-11-15	$8.14	$8.14	$7.83	$8.02	$8.02	882,772
2022-11-14	$7.63	$8.25	$7.63	$7.97	$7.97	1,068,532
2022-11-11	$7.26	$8.09	$7.26	$7.62	$7.62	860,346
2022-11-10	$6.71	$7.28	$6.65	$7.23	$7.23	1,194,065
2022-11-09	$6.92	$7.02	$6.35	$6.39	$6.39	493,695
2022-11-08	$7.05	$7.17	$6.87	$7.00	$7.00	549,411
2022-11-07	$7.20	$7.34	$6.97	$7.06	$7.06	444,244
2022-11-04	$7.25	$7.33	$7.00	$7.18	$7.18	771,676
2022-11-03	$7.24	$7.49	$7.07	$7.13	$7.13	361,917
2022-11-02	$7.46	$7.68	$7.34	$7.36	$7.36	384,165
2022-11-01	$7.61	$7.68	$7.48	$7.51	$7.51	305,572
2022-10-31	$7.60	$7.61	$7.42	$7.52	$7.52	476,510
2022-10-28	$7.37	$7.67	$7.25	$7.65	$7.65	464,348
2022-10-27	$7.68	$7.68	$7.21	$7.30	$7.30	568,991
2022-10-26	$7.64	$7.97	$7.54	$7.57	$7.57	410,913
2022-10-25	$7.47	$7.87	$7.47	$7.62	$7.62	548,768
2022-10-24	$7.31	$7.54	$7.09	$7.47	$7.47	435,173
2022-10-21	$7.31	$7.37	$7.12	$7.29	$7.29	791,392
2022-10-20	$7.20	$7.61	$7.13	$7.26	$7.26	1,836,725
2022-10-19	$7.43	$7.53	$7.09	$7.38	$7.38	1,240,872
2022-10-18	$8.27	$8.36	$7.37	$7.41	$7.41	817,367
2022-10-17	$8.37	$8.45	$8.10	$8.21	$8.21	795,074
2022-10-14	$8.35	$8.50	$8.26	$8.35	$8.35	777,377
2022-10-13	$7.70	$8.34	$7.60	$8.32	$8.32	618,130
2022-10-12	$7.94	$8.08	$7.47	$7.83	$7.83	708,614
2022-10-11	$7.66	$8.08	$7.53	$7.97	$7.97	590,492
2022-10-10	$7.76	$7.85	$7.56	$7.65	$7.65	616,901
2022-10-07	$7.70	$7.88	$7.62	$7.67	$7.67	903,934
2022-10-06	$8.19	$8.24	$7.74	$7.77	$7.77	721,142
2022-10-05	$8.37	$8.44	$8.05	$8.28	$8.28	771,306
2022-10-04	$8.85	$8.99	$8.40	$8.51	$8.51	1,220,844
2022-10-03	$8.51	$8.91	$8.47	$8.80	$8.80	717,488
2022-09-30	$8.68	$9.00	$8.53	$8.61	$8.61	918,241
2022-09-29	$8.60	$8.66	$8.21	$8.62	$8.62	1,456,840
2022-09-28	$8.56	$8.87	$8.56	$8.72	$8.72	859,629
2022-09-27	$8.14	$8.46	$8.00	$8.41	$8.41	2,009,896
2022-09-26	$8.02	$8.29	$7.96	$7.99	$7.99	790,419
2022-09-23	$7.88	$8.04	$7.72	$8.02	$8.02	1,300,033
2022-09-22	$8.05	$8.11	$7.81	$8.01	$8.01	794,571
2022-09-21	$8.42	$8.52	$8.03	$8.05	$8.05	968,487
2022-09-20	$8.55	$8.90	$8.36	$8.46	$8.46	1,017,599
2022-09-19	$9.05	$9.46	$8.61	$8.66	$8.66	1,061,500
2022-09-16	$9.76	$9.84	$9.02	$9.18	$9.18	5,773,478
2022-09-15	$10.11	$10.51	$9.54	$9.83	$9.83	1,363,560
2022-09-14	$9.41	$10.45	$9.41	$10.39	$10.39	1,497,378
2022-09-13	$9.53	$9.63	$9.22	$9.40	$9.40	646,593
2022-09-12	$9.79	$10.14	$9.70	$9.78	$9.78	843,532
2022-09-09	$9.65	$10.06	$9.65	$9.79	$9.79	582,030
2022-09-08	$9.58	$9.78	$9.39	$9.58	$9.58	1,025,936
2022-09-07	$9.43	$9.82	$9.42	$9.67	$9.67	653,489
2022-09-06	$9.78	$9.78	$9.33	$9.43	$9.43	856,532
2022-09-02	$10.28	$10.54	$9.83	$9.85	$9.85	590,656
2022-09-01	$10.23	$10.28	$9.80	$10.10	$10.10	655,240
2022-08-31	$9.83	$10.33	$9.80	$10.28	$10.28	1,489,523
2022-08-30	$9.92	$10.00	$9.65	$9.84	$9.84	509,103
2022-08-29	$9.53	$9.98	$9.53	$9.88	$9.88	471,096
2022-08-26	$9.89	$9.91	$9.60	$9.69	$9.69	486,055
2022-08-25	$10.63	$10.73	$9.88	$9.97	$9.97	687,495
2022-08-24	$10.07	$10.78	$10.05	$10.60	$10.60	1,168,046
2022-08-23	$9.89	$10.16	$9.80	$10.05	$10.05	906,920
2022-08-22	$10.11	$10.23	$9.85	$9.94	$9.94	691,833
2022-08-19	$9.97	$10.15	$9.79	$10.13	$10.13	459,492
2022-08-18	$9.85	$9.98	$9.66	$9.95	$9.95	626,939
2022-08-17	$10.54	$10.64	$9.85	$9.91	$9.91	486,120
2022-08-16	$10.72	$10.72	$10.48	$10.68	$10.68	814,325
2022-08-15	$10.19	$10.78	$10.19	$10.75	$10.75	844,110
2022-08-12	$10.30	$10.68	$10.13	$10.35	$10.35	1,071,500
2022-08-11	$10.11	$10.36	$9.64	$9.76	$9.76	847,766
2022-08-10	$10.23	$10.44	$9.82	$10.04	$10.04	914,981
2022-08-09	$10.34	$10.55	$9.69	$10.05	$10.05	950,846
2022-08-08	$10.56	$10.81	$10.32	$10.49	$10.49	831,535
2022-08-05	$9.81	$10.47	$9.45	$10.37	$10.37	2,049,021
2022-08-04	$10.00	$10.41	$9.81	$10.00	$10.00	1,309,890
2022-08-03	$9.78	$10.11	$9.66	$9.89	$9.89	573,932
2022-08-02	$9.33	$9.89	$9.33	$9.70	$9.70	457,760
2022-08-01	$9.64	$9.96	$9.29	$9.35	$9.35	679,181
2022-07-29	$9.82	$9.86	$9.52	$9.77	$9.77	665,326
2022-07-28	$10.05	$10.05	$9.69	$9.82	$9.82	592,471
2022-07-27	$9.83	$10.00	$9.39	$9.94	$9.94	715,434
2022-07-26	$9.72	$9.97	$9.47	$9.70	$9.70	683,048
2022-07-25	$9.93	$9.93	$9.72	$9.72	$9.72	511,846
2022-07-22	$10.46	$10.49	$9.83	$9.89	$9.89	348,137
2022-07-21	$10.40	$10.64	$10.22	$10.36	$10.36	478,417
2022-07-20	$10.26	$10.63	$10.09	$10.43	$10.43	435,248
2022-07-19	$9.88	$10.68	$9.56	$10.26	$10.26	784,049
2022-07-18	$10.38	$10.48	$9.63	$9.71	$9.71	975,121
2022-07-15	$10.29	$10.29	$9.81	$10.27	$10.27	1,224,178
2022-07-14	$10.13	$10.27	$10.00	$10.09	$10.09	1,037,106
2022-07-13	$9.96	$10.38	$9.90	$10.20	$10.20	778,156
2022-07-12	$9.91	$10.13	$9.46	$10.12	$10.12	761,360
2022-07-11	$10.27	$10.35	$9.86	$10.02	$10.02	884,216
2022-07-08	$10.23	$10.57	$10.03	$10.35	$10.35	1,036,772
2022-07-07	$9.76	$10.41	$9.75	$10.25	$10.25	1,583,259
2022-07-06	$9.58	$10.14	$9.44	$9.84	$9.84	2,043,272
2022-07-05	$9.09	$9.55	$8.69	$9.54	$9.54	1,981,796
2022-07-01	$8.21	$9.50	$8.10	$9.29	$9.29	3,719,278
2022-06-30	$7.83	$8.46	$7.56	$8.27	$8.27	4,435,227
2022-06-29	$8.05	$8.43	$7.69	$7.93	$7.93	10,559,099
2022-06-28	$11.01	$11.02	$7.83	$8.29	$8.29	48,722,999
2022-06-27	$5.92	$6.10	$5.68	$5.78	$5.78	12,465,582
2022-06-24	$5.98	$6.15	$5.76	$6.04	$6.04	2,677,970
2022-06-23	$5.70	$5.92	$5.60	$5.92	$5.92	788,886
2022-06-22	$5.65	$5.92	$5.33	$5.72	$5.72	695,959
2022-06-21	$5.41	$5.96	$5.40	$5.81	$5.81	913,104
2022-06-17	$4.87	$5.39	$4.76	$5.29	$5.29	3,616,053
2022-06-16	$4.67	$4.86	$4.43	$4.80	$4.80	1,084,315
2022-06-15	$4.74	$4.82	$4.54	$4.78	$4.78	765,124
2022-06-14	$4.63	$4.82	$4.51	$4.72	$4.72	1,245,346
2022-06-13	$4.39	$4.61	$4.31	$4.59	$4.59	1,429,355
2022-06-10	$4.79	$4.84	$4.50	$4.58	$4.58	752,498
2022-06-09	$5.25	$5.25	$4.91	$4.93	$4.93	484,876
2022-06-08	$5.43	$5.52	$5.22	$5.28	$5.28	477,176
2022-06-07	$5.01	$5.44	$5.01	$5.44	$5.44	642,687
2022-06-06	$5.10	$5.28	$4.99	$5.10	$5.10	620,296
2022-06-03	$4.92	$5.14	$4.83	$5.04	$5.04	1,236,155
2022-06-02	$4.82	$4.97	$4.71	$4.92	$4.92	1,148,641
2022-06-01	$5.08	$5.24	$4.82	$4.86	$4.86	741,021
2022-05-31	$5.22	$5.29	$5.00	$5.05	$5.05	1,483,602
2022-05-27	$5.00	$5.32	$4.99	$5.24	$5.24	726,390
2022-05-26	$5.00	$5.21	$4.99	$4.99	$4.99	962,574
2022-05-25	$5.00	$5.19	$4.98	$5.02	$5.02	675,083
2022-05-24	$5.40	$5.51	$4.93	$4.98	$4.98	1,824,325
2022-05-23	$5.65	$5.87	$5.46	$5.51	$5.51	773,071
2022-05-20	$5.58	$5.60	$5.00	$5.54	$5.54	2,902,283
2022-05-19	$5.94	$6.07	$5.49	$5.49	$5.49	1,656,235
2022-05-18	$6.45	$6.70	$5.87	$5.90	$5.90	1,696,112
2022-05-17	$6.13	$6.66	$6.11	$6.63	$6.63	1,339,100
2022-05-16	$5.63	$6.10	$5.58	$6.02	$6.02	1,782,799
2022-05-13	$5.59	$5.92	$5.59	$5.75	$5.75	1,116,644
2022-05-12	$5.50	$5.68	$5.31	$5.52	$5.52	918,168
2022-05-11	$5.59	$5.77	$5.39	$5.56	$5.56	1,455,092
2022-05-10	$5.88	$6.05	$5.49	$5.56	$5.56	1,651,291
2022-05-09	$6.03	$6.26	$5.67	$5.71	$5.71	1,456,416
2022-05-06	$6.37	$6.51	$6.13	$6.31	$6.31	1,823,561
2022-05-05	$6.88	$6.88	$6.28	$6.45	$6.45	2,205,864
2022-05-04	$8.68	$8.76	$6.89	$6.96	$6.96	6,404,211
2022-05-03	$12.55	$12.55	$11.79	$12.32	$12.32	1,863,693
2022-05-02	$11.76	$12.64	$11.65	$12.54	$12.54	878,736
2022-04-29	$12.09	$12.56	$11.79	$11.88	$11.88	696,382
2022-04-28	$12.50	$12.69	$11.78	$12.10	$12.10	833,607
2022-04-27	$12.73	$13.07	$12.25	$12.34	$12.34	751,331
2022-04-26	$13.78	$14.09	$12.70	$12.74	$12.74	688,338
2022-04-25	$13.48	$14.02	$13.15	$13.94	$13.94	575,477
2022-04-22	$13.79	$14.22	$13.56	$13.60	$13.60	351,057
2022-04-21	$14.98	$15.11	$13.90	$13.94	$13.94	453,638
2022-04-20	$14.86	$15.16	$14.59	$14.91	$14.91	445,790
2022-04-19	$14.62	$15.00	$14.34	$14.62	$14.62	342,865
2022-04-18	$15.03	$15.09	$14.45	$14.56	$14.56	533,526
2022-04-14	$15.44	$15.59	$14.85	$14.99	$14.99	613,921
2022-04-13	$14.80	$15.74	$14.80	$15.44	$15.44	732,156
2022-04-12	$15.88	$16.32	$14.79	$14.86	$14.86	496,523
2022-04-11	$16.44	$16.44	$15.09	$15.73	$15.73	603,884
2022-04-08	$16.38	$17.76	$14.51	$16.36	$16.36	2,476,779
2022-04-07	$16.44	$16.79	$15.96	$16.58	$16.58	581,070
2022-04-06	$16.25	$16.74	$16.03	$16.55	$16.55	1,393,646
2022-04-05	$16.93	$17.61	$16.47	$16.51	$16.51	434,435
2022-04-04	$17.10	$17.80	$16.83	$17.13	$17.13	845,168
2022-04-01	$16.61	$17.06	$16.37	$16.97	$16.97	816,498
2022-03-31	$16.98	$17.26	$16.43	$16.62	$16.62	1,478,194
2022-03-30	$17.44	$17.79	$16.81	$16.90	$16.90	507,330
2022-03-29	$17.30	$17.87	$16.78	$17.49	$17.49	449,884
2022-03-28	$18.12	$18.30	$16.98	$17.23	$17.23	517,909
2022-03-25	$18.32	$18.43	$17.86	$18.06	$18.06	570,393
2022-03-24	$17.62	$18.52	$17.37	$18.33	$18.33	946,649
2022-03-23	$16.60	$18.33	$16.33	$17.55	$17.55	1,450,221
2022-03-22	$14.96	$16.11	$14.90	$16.03	$16.03	1,060,982
2022-03-21	$15.54	$15.63	$14.41	$14.79	$14.79	797,378
2022-03-18	$16.00	$18.55	$15.40	$15.59	$15.59	3,571,801
2022-03-17	$14.77	$15.38	$14.43	$15.31	$15.31	2,691,239
2022-03-16	$14.20	$14.87	$13.76	$14.71	$14.71	1,404,528
2022-03-15	$14.10	$14.53	$13.93	$14.00	$14.00	385,213
2022-03-14	$14.19	$14.74	$13.74	$14.11	$14.11	348,736
2022-03-11	$14.70	$15.30	$14.00	$14.23	$14.23	834,416
2022-03-10	$14.19	$14.49	$13.99	$14.45	$14.45	266,984
2022-03-09	$14.06	$14.73	$14.06	$14.44	$14.44	380,576
2022-03-08	$13.48	$14.42	$13.20	$14.04	$14.04	356,614
2022-03-07	$13.22	$13.80	$13.22	$13.41	$13.41	224,048
2022-03-04	$13.62	$13.79	$13.20	$13.30	$13.30	184,302
2022-03-03	$14.39	$14.39	$13.70	$13.81	$13.81	286,637
2022-03-02	$14.68	$14.81	$14.17	$14.21	$14.21	395,126
2022-03-01	$14.85	$15.31	$14.46	$14.57	$14.57	242,885
2022-02-28	$14.20	$14.99	$14.17	$14.85	$14.85	300,267
2022-02-25	$13.89	$14.64	$13.64	$14.41	$14.41	237,899
2022-02-24	$12.63	$13.82	$12.49	$13.78	$13.78	610,857
2022-02-23	$14.13	$14.20	$12.87	$13.04	$13.04	387,953
2022-02-22	$14.29	$14.46	$13.84	$14.02	$14.02	260,200
2022-02-18	$14.31	$14.55	$14.02	$14.33	$14.33	314,850
2022-02-17	$15.15	$15.34	$14.32	$14.42	$14.42	257,685
2022-02-16	$15.09	$15.52	$14.95	$15.31	$15.31	194,711
2022-02-15	$14.38	$15.25	$14.35	$15.23	$15.23	251,004
2022-02-14	$14.73	$14.82	$14.10	$14.19	$14.19	200,347
2022-02-11	$14.55	$15.05	$14.41	$14.62	$14.62	208,310
2022-02-10	$14.33	$15.48	$14.04	$14.75	$14.75	613,050
2022-02-09	$14.11	$14.93	$14.11	$14.68	$14.68	677,313
2022-02-08	$14.04	$14.92	$13.89	$14.24	$14.24	856,439
2022-02-07	$12.85	$14.22	$12.85	$14.13	$14.13	557,834
2022-02-04	$12.22	$13.02	$12.11	$12.81	$12.81	350,385
2022-02-03	$12.45	$12.69	$12.30	$12.33	$12.33	219,536
2022-02-02	$13.04	$13.04	$12.43	$12.59	$12.59	257,960
2022-02-01	$13.16	$13.30	$12.57	$13.02	$13.02	424,463
2022-01-31	$12.61	$13.21	$12.61	$13.18	$13.18	504,982
2022-01-28	$12.37	$12.70	$12.02	$12.54	$12.54	431,210
2022-01-27	$12.66	$12.82	$12.04	$12.35	$12.35	341,891
2022-01-26	$13.05	$13.46	$12.51	$12.58	$12.58	356,231
2022-01-25	$12.41	$12.85	$11.61	$12.69	$12.69	295,583
2022-01-24	$11.79	$12.64	$11.41	$12.62	$12.62	536,988
2022-01-21	$11.94	$12.72	$11.71	$12.30	$12.30	563,147
2022-01-20	$12.94	$13.15	$12.20	$12.32	$12.32	502,029
2022-01-19	$13.28	$13.53	$12.68	$12.72	$12.72	587,131
2022-01-18	$13.91	$13.99	$12.95	$13.18	$13.18	436,302
2022-01-14	$13.20	$14.27	$13.01	$14.20	$14.20	472,443
2022-01-13	$14.10	$14.10	$13.00	$13.32	$13.32	414,714
2022-01-12	$14.86	$14.97	$13.80	$13.85	$13.85	403,258
2022-01-11	$13.64	$14.70	$13.64	$14.68	$14.68	363,093
2022-01-10	$13.42	$13.94	$13.10	$13.80	$13.80	406,895
2022-01-07	$14.26	$14.60	$13.61	$13.62	$13.62	427,007
2022-01-06	$14.33	$14.76	$14.07	$14.30	$14.30	534,487
2022-01-05	$15.02	$15.87	$14.48	$14.55	$14.55	534,335
2022-01-04	$15.67	$15.82	$15.02	$15.32	$15.32	697,083
2022-01-03	$16.92	$16.92	$15.64	$15.81	$15.81	583,097
2021-12-31	$16.42	$17.28	$16.31	$16.72	$16.72	1,288,316
2021-12-30	$16.28	$16.98	$16.21	$16.35	$16.35	498,826
2021-12-29	$16.14	$16.48	$15.86	$16.33	$16.33	371,471
2021-12-28	$15.82	$16.77	$15.61	$16.22	$16.22	880,832
2021-12-27	$15.96	$16.34	$15.67	$15.78	$15.78	719,439
2021-12-23	$14.75	$15.89	$14.75	$15.69	$15.69	416,004
2021-12-22	$14.74	$15.00	$14.32	$15.00	$15.00	574,948
2021-12-21	$14.74	$14.83	$14.37	$14.70	$14.70	687,321
2021-12-20	$14.36	$14.96	$13.97	$14.74	$14.74	798,128
2021-12-17	$13.62	$14.64	$13.05	$14.61	$14.61	2,312,592
2021-12-16	$12.94	$14.01	$12.88	$13.83	$13.83	509,487
2021-12-15	$12.49	$12.89	$12.05	$12.80	$12.80	1,100,655
2021-12-14	$13.17	$13.31	$12.30	$12.36	$12.36	1,773,670
2021-12-13	$13.66	$14.23	$13.28	$13.31	$13.31	484,699
2021-12-10	$13.81	$14.55	$13.46	$13.55	$13.55	511,504
2021-12-09	$14.77	$14.94	$13.11	$13.87	$13.87	736,425
2021-12-08	$14.77	$15.09	$14.43	$14.76	$14.76	486,642
2021-12-07	$13.63	$15.52	$13.42	$14.66	$14.66	1,212,948
2021-12-06	$13.62	$14.02	$13.18	$13.44	$13.44	376,095
2021-12-03	$14.83	$15.37	$13.60	$13.73	$13.73	971,982
2021-12-02	$14.02	$14.84	$13.42	$14.80	$14.80	836,919
2021-12-01	$13.87	$15.64	$13.58	$14.11	$14.11	2,271,094
2021-11-30	$13.21	$13.99	$12.95	$13.86	$13.86	1,952,502
2021-11-29	$13.88	$13.88	$13.17	$13.21	$13.21	695,757
2021-11-26	$12.99	$13.77	$12.99	$13.69	$13.69	901,472
2021-11-24	$13.24	$13.60	$12.92	$13.24	$13.24	1,081,704
2021-11-23	$14.25	$14.48	$13.04	$13.17	$13.17	1,411,498
2021-11-22	$13.53	$14.70	$13.08	$14.39	$14.39	2,067,838
2021-11-19	$12.84	$14.13	$12.10	$13.97	$13.97	6,318,417
2021-11-18	$12.84	$14.35	$12.59	$13.27	$13.27	4,151,860
2021-11-17	$11.15	$14.27	$11.10	$12.80	$12.80	10,506,483
2021-11-16	$11.98	$12.46	$10.57	$11.59	$11.59	33,005,870
2021-11-15	$8.29	$8.89	$7.95	$8.41	$8.41	4,990,525
2021-11-12	$7.80	$8.26	$7.64	$8.19	$8.19	445,621
2021-11-11	$7.48	$8.27	$7.34	$7.74	$7.74	420,326
2021-11-10	$7.57	$7.75	$7.44	$7.44	$7.44	294,644
2021-11-09	$8.12	$8.12	$7.68	$7.76	$7.76	259,071
2021-11-08	$8.61	$8.69	$8.10	$8.11	$8.11	195,078
2021-11-05	$8.59	$8.75	$8.32	$8.54	$8.54	386,892
2021-11-04	$8.41	$8.65	$8.38	$8.50	$8.50	408,411
2021-11-03	$7.91	$8.49	$7.86	$8.47	$8.47	124,403
2021-11-02	$8.04	$8.04	$7.67	$7.90	$7.90	347,343
2021-11-01	$8.09	$8.45	$7.81	$8.04	$8.04	363,630
2021-10-29	$7.93	$8.08	$7.82	$8.00	$8.00	551,168
2021-10-28	$7.97	$8.05	$7.88	$7.94	$7.94	29,315
2021-10-27	$8.49	$8.49	$7.49	$7.95	$7.95	203,411
2021-10-26	$8.80	$8.85	$8.39	$8.42	$8.42	130,499
2021-10-25	$8.76	$9.00	$8.40	$8.85	$8.85	446,522
2021-10-22	$8.59	$8.87	$8.02	$8.59	$8.59	1,117,654
2021-10-21	$8.74	$8.92	$8.54	$8.67	$8.67	87,667
2021-10-20	$8.86	$8.99	$8.66	$8.71	$8.71	76,777
2021-10-19	$8.35	$8.91	$8.12	$8.80	$8.80	129,855
2021-10-18	$8.70	$8.75	$8.11	$8.31	$8.31	96,586
2021-10-15	$8.90	$8.90	$8.60	$8.74	$8.74	82,509
2021-10-14	$8.86	$8.98	$8.66	$8.77	$8.77	102,799
2021-10-13	$8.60	$8.90	$8.60	$8.76	$8.76	67,885
2021-10-12	$8.39	$8.65	$8.36	$8.56	$8.56	88,653
2021-10-11	$8.25	$8.66	$8.25	$8.49	$8.49	46,880
2021-10-08	$8.73	$8.73	$8.31	$8.31	$8.31	70,915
2021-10-07	$8.58	$8.74	$8.44	$8.67	$8.67	83,336
2021-10-06	$8.50	$8.67	$8.41	$8.53	$8.53	134,875
2021-10-05	$8.46	$8.71	$8.11	$8.69	$8.69	143,768
2021-10-04	$8.51	$8.68	$8.29	$8.44	$8.44	250,169
2021-10-01	$8.59	$8.73	$8.45	$8.63	$8.63	136,476
2021-09-30	$8.63	$8.75	$8.33	$8.64	$8.64	421,125
2021-09-29	$8.96	$8.96	$8.31	$8.49	$8.49	138,522
2021-09-28	$8.90	$9.02	$8.71	$8.87	$8.87	195,988
2021-09-27	$8.81	$9.36	$8.72	$8.97	$8.97	452,850
2021-09-24	$9.18	$9.39	$8.66	$8.92	$8.92	339,476
2021-09-23	$9.33	$9.65	$9.23	$9.35	$9.35	201,288
2021-09-22	$9.14	$9.41	$8.87	$9.29	$9.29	296,934
2021-09-21	$8.60	$9.25	$8.56	$9.05	$9.05	272,687
2021-09-20	$9.60	$9.66	$8.44	$8.64	$8.64	350,579
2021-09-17	$8.79	$9.79	$8.33	$9.73	$9.73	776,874
2021-09-16	$9.02	$9.23	$8.51	$8.86	$8.86	248,622
2021-09-15	$8.83	$9.41	$8.37	$9.09	$9.09	444,674
2021-09-14	$7.60	$9.25	$7.33	$8.97	$8.97	648,183
2021-09-13	$7.08	$7.89	$7.05	$7.64	$7.64	229,648
2021-09-10	$7.96	$8.29	$7.52	$7.57	$7.57	505,487
2021-09-09	$7.86	$8.20	$7.79	$7.89	$7.89	447,112
2021-09-08	$7.79	$8.67	$7.55	$7.80	$7.80	1,615,269
2021-09-07	$8.54	$8.54	$7.58	$7.86	$7.86	672,471
2021-09-03	$8.15	$8.55	$8.09	$8.44	$8.44	256,071
2021-09-02	$7.97	$8.53	$7.86	$8.19	$8.19	127,552
2021-09-01	$7.59	$8.15	$7.32	$7.96	$7.96	143,205
2021-08-31	$7.45	$7.88	$7.44	$7.62	$7.62	211,454
2021-08-30	$7.00	$7.56	$6.95	$7.43	$7.43	270,832
2021-08-27	$6.66	$7.25	$6.66	$6.94	$6.94	194,295
2021-08-26	$6.43	$6.92	$6.41	$6.66	$6.66	159,371
2021-08-25	$6.04	$6.57	$6.04	$6.44	$6.44	195,213
2021-08-24	$6.13	$6.15	$5.88	$6.01	$6.01	144,466
2021-08-23	$5.41	$6.30	$5.41	$6.17	$6.17	198,118
2021-08-20	$5.49	$5.63	$5.33	$5.45	$5.45	252,253
2021-08-19	$5.70	$5.87	$5.36	$5.54	$5.54	179,756
2021-08-18	$5.62	$6.12	$5.54	$5.77	$5.77	134,569
2021-08-17	$5.57	$6.02	$5.45	$5.65	$5.65	336,964
2021-08-16	$5.84	$5.94	$5.32	$5.66	$5.66	213,722
2021-08-13	$5.88	$6.27	$5.84	$5.87	$5.87	193,637
2021-08-12	$5.81	$6.00	$5.77	$5.85	$5.85	107,072
2021-08-11	$5.95	$5.95	$5.70	$5.85	$5.85	87,668
2021-08-10	$5.85	$6.06	$5.67	$5.91	$5.91	193,104
2021-08-09	$5.80	$6.14	$5.54	$5.90	$5.90	248,030
2021-08-06	$5.78	$6.12	$5.49	$5.85	$5.85	369,608
2021-08-05	$5.42	$6.12	$5.15	$5.78	$5.78	535,959
2021-08-04	$4.80	$5.68	$4.71	$5.35	$5.35	769,194
2021-08-03	$4.91	$5.04	$4.61	$4.85	$4.85	240,402
2021-08-02	$4.92	$5.04	$4.81	$4.87	$4.87	100,734
2021-07-30	$5.09	$5.09	$4.84	$4.87	$4.87	141,651
2021-07-29	$5.18	$5.18	$5.04	$5.06	$5.06	288,648
2021-07-28	$5.13	$5.19	$5.05	$5.14	$5.14	106,734
2021-07-27	$5.13	$5.33	$4.95	$5.14	$5.14	97,802
2021-07-26	$5.40	$5.40	$5.12	$5.17	$5.17	73,381
2021-07-23	$5.34	$5.40	$5.16	$5.36	$5.36	81,037
2021-07-22	$5.33	$5.33	$5.23	$5.28	$5.28	63,022
2021-07-21	$5.43	$5.43	$5.24	$5.37	$5.37	83,072
2021-07-20	$5.43	$5.50	$5.13	$5.39	$5.39	149,983
2021-07-19	$5.14	$5.58	$5.06	$5.27	$5.27	209,933
2021-07-16	$5.27	$5.30	$5.14	$5.21	$5.21	114,031
2021-07-15	$5.30	$5.33	$5.08	$5.18	$5.18	135,472
2021-07-14	$5.47	$5.55	$5.06	$5.27	$5.27	187,032
2021-07-13	$5.61	$5.70	$5.39	$5.48	$5.48	94,397
2021-07-12	$5.69	$5.81	$5.56	$5.61	$5.61	73,840
2021-07-09	$5.72	$5.81	$5.55	$5.77	$5.77	129,437
2021-07-08	$5.33	$5.74	$5.33	$5.68	$5.68	97,207
2021-07-07	$5.50	$5.58	$5.27	$5.45	$5.45	107,044
2021-07-06	$5.33	$5.50	$5.24	$5.43	$5.43	119,244
2021-07-02	$5.50	$5.50	$5.26	$5.36	$5.36	43,025
2021-07-01	$5.50	$5.56	$5.30	$5.44	$5.44	69,267
2021-06-30	$5.48	$5.67	$5.40	$5.43	$5.43	137,726
2021-06-29	$5.60	$5.74	$5.51	$5.54	$5.54	162,004
2021-06-28	$5.75	$5.82	$5.51	$5.59	$5.59	123,279
2021-06-25	$5.51	$5.90	$5.42	$5.80	$5.80	1,153,561
2021-06-24	$5.37	$5.52	$5.35	$5.47	$5.47	83,977
2021-06-23	$5.30	$5.48	$5.28	$5.31	$5.31	204,826
2021-06-22	$5.29	$5.41	$5.12	$5.33	$5.33	328,392
2021-06-21	$5.55	$5.62	$5.31	$5.34	$5.34	83,732
2021-06-18	$5.53	$5.72	$5.44	$5.49	$5.49	315,670
2021-06-17	$5.59	$5.79	$5.59	$5.65	$5.65	56,311
2021-06-16	$5.61	$5.81	$5.53	$5.65	$5.65	93,690
2021-06-15	$5.77	$5.89	$5.54	$5.64	$5.64	130,242
2021-06-14	$5.71	$5.96	$5.66	$5.78	$5.78	214,002
2021-06-11	$5.71	$5.75	$5.60	$5.64	$5.64	65,186
2021-06-10	$5.76	$5.78	$5.54	$5.67	$5.67	75,413
2021-06-09	$5.67	$5.85	$5.62	$5.72	$5.72	134,328
2021-06-08	$5.75	$5.75	$5.63	$5.64	$5.64	88,273
2021-06-07	$5.58	$5.94	$5.52	$5.68	$5.68	280,637
2021-06-04	$5.69	$5.79	$5.55	$5.57	$5.57	114,646
2021-06-03	$5.78	$5.90	$5.60	$5.69	$5.69	104,104
2021-06-02	$5.99	$6.02	$5.67	$5.78	$5.78	99,633
2021-06-01	$5.80	$6.09	$5.76	$5.94	$5.94	117,980
2021-05-28	$5.71	$6.00	$5.70	$5.72	$5.72	79,003
2021-05-27	$5.77	$5.98	$5.63	$5.86	$5.86	118,374
2021-05-26	$5.43	$5.72	$5.34	$5.68	$5.68	60,071
2021-05-25	$5.60	$5.66	$5.42	$5.42	$5.42	84,415
2021-05-24	$6.10	$6.10	$5.56	$5.60	$5.60	130,064
2021-05-21	$6.07	$6.24	$5.69	$6.11	$6.11	225,489
2021-05-20	$5.36	$6.14	$5.29	$5.98	$5.98	259,988
2021-05-19	$5.55	$5.67	$5.24	$5.35	$5.35	91,240
2021-05-18	$5.46	$5.87	$5.36	$5.62	$5.62	214,184
2021-05-17	$5.18	$5.48	$5.18	$5.48	$5.48	69,484
2021-05-14	$5.17	$5.31	$5.14	$5.24	$5.24	151,467
2021-05-13	$5.02	$5.23	$4.94	$5.15	$5.15	139,133
2021-05-12	$5.04	$5.13	$4.90	$4.93	$4.93	86,498
2021-05-11	$5.06	$5.33	$5.01	$5.05	$5.05	212,031
2021-05-10	$5.56	$5.56	$5.22	$5.22	$5.22	163,584
2021-05-07	$5.44	$5.64	$5.29	$5.60	$5.60	993,521
2021-05-06	$5.65	$5.65	$5.13	$5.50	$5.50	831,163
2021-05-05	$5.75	$5.79	$5.56	$5.68	$5.68	219,028
2021-05-04	$5.77	$6.00	$5.59	$5.75	$5.75	1,586,907
2021-05-03	$5.84	$5.89	$5.69	$5.76	$5.76	122,345
2021-04-30	$5.63	$6.00	$5.58	$5.83	$5.83	201,186
2021-04-29	$5.91	$5.91	$5.56	$5.73	$5.73	106,149
2021-04-28	$5.69	$6.00	$5.54	$5.86	$5.86	212,950
2021-04-27	$5.76	$5.97	$5.69	$5.72	$5.72	104,296
2021-04-26	$5.72	$5.95	$5.61	$5.75	$5.75	194,087
2021-04-23	$5.68	$5.83	$5.54	$5.69	$5.69	158,506
2021-04-22	$5.75	$5.77	$5.60	$5.65	$5.65	161,904
2021-04-21	$5.36	$5.84	$5.33	$5.78	$5.78	203,774
2021-04-20	$5.63	$5.68	$5.33	$5.40	$5.40	98,189
2021-04-19	$5.68	$5.75	$5.50	$5.62	$5.62	150,834
2021-04-16	$5.94	$5.94	$5.51	$5.74	$5.74	114,086
2021-04-15	$6.24	$6.27	$5.85	$5.95	$5.95	134,847
2021-04-14	$5.76	$6.28	$5.76	$6.17	$6.17	160,412
2021-04-13	$5.85	$5.85	$5.55	$5.76	$5.76	214,607
2021-04-12	$6.01	$6.14	$5.70	$5.80	$5.80	140,061
2021-04-09	$6.12	$6.24	$5.99	$6.04	$6.04	104,468
2021-04-08	$6.43	$6.43	$6.07	$6.18	$6.18	54,496
2021-04-07	$6.46	$6.50	$6.20	$6.22	$6.22	104,821
2021-04-06	$6.39	$6.57	$6.32	$6.46	$6.46	396,823
2021-04-05	$6.07	$6.40	$5.98	$6.36	$6.36	1,428,873
2021-04-01	$6.00	$6.10	$5.87	$5.98	$5.98	3,496,552
2021-03-31	$5.92	$6.17	$5.90	$5.96	$5.96	230,517
2021-03-30	$5.58	$6.12	$5.36	$5.93	$5.93	220,916
2021-03-29	$6.33	$6.33	$5.55	$5.60	$5.60	423,428
2021-03-26	$6.57	$6.58	$6.01	$6.17	$6.17	224,888
2021-03-25	$6.46	$6.99	$6.28	$6.56	$6.56	139,470
2021-03-24	$6.80	$7.04	$6.51	$6.61	$6.61	162,859
2021-03-23	$6.57	$7.16	$6.26	$6.73	$6.73	314,941
2021-03-22	$6.44	$6.71	$6.23	$6.67	$6.67	134,334
2021-03-19	$6.04	$6.40	$6.00	$6.40	$6.40	338,997
2021-03-18	$6.24	$6.31	$6.04	$6.08	$6.08	170,339
2021-03-17	$6.25	$6.40	$6.10	$6.29	$6.29	238,003
2021-03-16	$6.38	$6.47	$6.17	$6.30	$6.30	123,903
2021-03-15	$6.73	$6.81	$6.22	$6.37	$6.37	183,885
2021-03-12	$6.44	$6.83	$6.27	$6.80	$6.80	180,412
2021-03-11	$6.44	$6.57	$6.29	$6.56	$6.56	171,639
2021-03-10	$6.25	$6.58	$6.10	$6.45	$6.45	308,622
2021-03-09	$6.12	$6.33	$5.83	$6.24	$6.24	223,692
2021-03-08	$5.90	$6.06	$5.70	$5.97	$5.97	285,032
2021-03-05	$5.72	$5.92	$5.33	$5.83	$5.83	237,732
2021-03-04	$5.84	$5.96	$5.43	$5.60	$5.60	229,094
2021-03-03	$5.92	$5.97	$5.60	$5.85	$5.85	206,903
2021-03-02	$6.11	$6.23	$5.91	$5.96	$5.96	118,383
2021-03-01	$5.64	$6.17	$5.62	$6.16	$6.16	159,197
2021-02-26	$5.63	$5.67	$5.34	$5.48	$5.48	97,966
2021-02-25	$5.70	$5.85	$5.40	$5.55	$5.55	87,524
2021-02-24	$5.64	$5.88	$5.53	$5.68	$5.68	76,612
2021-02-23	$5.68	$5.68	$5.27	$5.58	$5.58	147,157
2021-02-22	$6.04	$6.11	$5.80	$5.80	$5.80	123,245
2021-02-19	$5.84	$6.19	$5.83	$6.04	$6.04	113,843
2021-02-18	$5.96	$5.99	$5.70	$5.86	$5.86	128,578
2021-02-17	$6.25	$6.25	$5.81	$5.96	$5.96	129,184
2021-02-16	$6.10	$6.39	$5.98	$6.32	$6.32	147,799
2021-02-12	$6.14	$6.16	$5.90	$6.03	$6.03	108,870
2021-02-11	$6.94	$6.94	$5.97	$6.06	$6.06	320,797
2021-02-10	$6.19	$7.40	$6.08	$6.99	$6.99	2,355,219
2021-02-09	$5.74	$6.25	$5.69	$6.14	$6.14	368,329
2021-02-08	$5.35	$5.84	$5.30	$5.74	$5.74	308,848
2021-02-05	$5.40	$5.50	$5.24	$5.30	$5.30	496,260
2021-02-04	$5.31	$5.42	$5.24	$5.36	$5.36	187,925
2021-02-03	$5.30	$5.36	$5.14	$5.27	$5.27	185,787
2021-02-02	$5.40	$5.47	$5.22	$5.32	$5.32	118,098
2021-02-01	$5.28	$5.46	$5.27	$5.39	$5.39	127,094
2021-01-29	$5.34	$5.55	$5.23	$5.31	$5.31	106,869
2021-01-28	$5.39	$5.52	$5.20	$5.42	$5.42	116,375
2021-01-27	$5.48	$5.58	$5.12	$5.35	$5.35	500,540
2021-01-26	$5.77	$5.97	$5.44	$5.50	$5.50	163,829
2021-01-25	$5.65	$5.76	$5.32	$5.73	$5.73	133,908
2021-01-22	$5.27	$5.64	$5.25	$5.62	$5.62	144,828
2021-01-21	$5.39	$5.45	$5.23	$5.34	$5.34	141,937
2021-01-20	$5.47	$5.49	$5.22	$5.39	$5.39	171,362
2021-01-19	$5.50	$5.55	$5.30	$5.42	$5.42	154,416
2021-01-15	$5.70	$5.71	$5.32	$5.50	$5.50	294,012
2021-01-14	$5.49	$5.80	$5.46	$5.70	$5.70	132,569
2021-01-13	$5.56	$5.56	$5.43	$5.44	$5.44	59,276
2021-01-12	$5.58	$5.70	$5.44	$5.55	$5.55	98,275
2021-01-11	$5.37	$5.68	$5.36	$5.60	$5.60	103,717
2021-01-08	$5.43	$5.50	$5.27	$5.45	$5.45	86,884
2021-01-07	$5.54	$5.66	$5.36	$5.43	$5.43	89,938
2021-01-06	$5.30	$5.47	$5.20	$5.33	$5.33	138,245
2021-01-05	$5.28	$5.38	$5.15	$5.24	$5.24	116,987
2021-01-04	$5.42	$5.42	$5.13	$5.28	$5.28	106,960
2020-12-31	$5.32	$5.32	$5.12	$5.22	$5.22	102,997
2020-12-30	$5.18	$5.40	$5.07	$5.34	$5.34	174,449
2020-12-29	$5.50	$5.69	$5.07	$5.14	$5.14	180,985
2020-12-28	$5.55	$5.75	$5.44	$5.50	$5.50	164,731
2020-12-24	$5.53	$5.61	$5.38	$5.57	$5.57	65,089
2020-12-23	$5.49	$5.64	$5.41	$5.52	$5.52	105,889
2020-12-22	$5.23	$5.55	$5.23	$5.50	$5.50	153,123
2020-12-21	$5.32	$5.39	$5.16	$5.25	$5.25	239,356
2020-12-18	$5.69	$5.75	$5.43	$5.45	$5.45	952,718
2020-12-17	$5.60	$5.70	$5.49	$5.66	$5.66	142,182
2020-12-16	$5.64	$5.70	$5.51	$5.57	$5.57	103,243
2020-12-15	$6.14	$6.22	$5.47	$5.68	$5.68	348,942
2020-12-14	$5.61	$5.66	$5.50	$5.53	$5.53	272,620
2020-12-11	$5.49	$5.60	$5.31	$5.56	$5.56	148,911
2020-12-10	$5.56	$5.85	$5.44	$5.57	$5.57	121,572
2020-12-09	$5.88	$5.88	$5.44	$5.56	$5.56	118,168
2020-12-08	$6.03	$6.08	$5.72	$5.80	$5.80	178,321
2020-12-07	$6.35	$6.45	$5.97	$6.05	$6.05	156,682
2020-12-04	$6.50	$6.55	$6.35	$6.39	$6.39	99,575
2020-12-03	$6.50	$6.57	$6.33	$6.50	$6.50	116,982
2020-12-02	$6.48	$6.63	$6.38	$6.49	$6.49	151,563
2020-12-01	$6.55	$6.99	$6.40	$6.55	$6.55	218,577
2020-11-30	$5.96	$6.80	$5.88	$6.58	$6.58	358,062
2020-11-27	$5.66	$5.96	$5.66	$5.94	$5.94	47,839
2020-11-25	$5.79	$5.79	$5.42	$5.64	$5.64	202,112
2020-11-24	$6.15	$6.15	$5.76	$5.77	$5.77	190,214
2020-11-23	$5.78	$6.15	$5.65	$6.00	$6.00	336,185
2020-11-20	$5.62	$5.98	$5.60	$5.68	$5.68	1,069,529
2020-11-19	$5.53	$5.69	$5.39	$5.68	$5.68	111,398
2020-11-18	$5.66	$5.83	$5.53	$5.54	$5.54	119,649
2020-11-17	$5.63	$5.78	$5.53	$5.69	$5.69	201,915
2020-11-16	$5.60	$5.74	$5.49	$5.68	$5.68	156,992
2020-11-13	$5.54	$5.71	$5.44	$5.53	$5.53	165,005
2020-11-12	$5.58	$5.73	$5.46	$5.50	$5.50	117,507
2020-11-11	$5.58	$5.68	$5.52	$5.63	$5.63	135,750
2020-11-10	$5.50	$5.63	$5.31	$5.53	$5.53	133,370
2020-11-09	$5.25	$5.57	$5.14	$5.39	$5.39	182,913
2020-11-06	$5.47	$5.60	$5.04	$5.10	$5.10	146,552
2020-11-05	$5.39	$5.59	$5.29	$5.47	$5.47	144,704
2020-11-04	$5.02	$5.65	$4.92	$5.47	$5.47	177,345
2020-11-03	$4.95	$5.18	$4.90	$5.09	$5.09	94,851
2020-11-02	$5.12	$5.15	$4.77	$4.86	$4.86	143,570
2020-10-30	$5.33	$5.34	$5.01	$5.12	$5.12	105,490
2020-10-29	$5.55	$5.60	$5.24	$5.35	$5.35	163,127
2020-10-28	$5.62	$5.70	$5.20	$5.60	$5.60	177,864
2020-10-27	$5.62	$5.79	$5.59	$5.74	$5.74	107,944
2020-10-26	$5.71	$5.71	$5.32	$5.63	$5.63	163,404
2020-10-23	$5.80	$5.90	$5.70	$5.77	$5.77	104,310
2020-10-22	$5.80	$5.96	$5.55	$5.62	$5.62	230,653
2020-10-21	$5.81	$5.88	$5.45	$5.69	$5.69	176,820
2020-10-20	$5.74	$5.88	$5.69	$5.81	$5.81	149,750
2020-10-19	$5.64	$5.88	$5.53	$5.69	$5.69	146,854
2020-10-16	$5.24	$5.70	$5.24	$5.63	$5.63	194,776
2020-10-15	$5.42	$5.53	$5.05	$5.29	$5.29	135,614
2020-10-14	$5.45	$5.54	$5.39	$5.40	$5.40	178,069
2020-10-13	$5.34	$5.50	$5.28	$5.42	$5.42	138,068
2020-10-12	$5.29	$5.44	$5.19	$5.39	$5.39	137,356
2020-10-09	$5.33	$5.35	$5.06	$5.30	$5.30	110,990
2020-10-08	$5.22	$5.34	$5.10	$5.32	$5.32	249,442
2020-10-07	$5.21	$5.25	$5.06	$5.20	$5.20	128,812
2020-10-06	$5.22	$5.34	$5.12	$5.16	$5.16	160,854
2020-10-05	$4.81	$5.21	$4.75	$5.17	$5.17	263,114
2020-10-02	$4.65	$4.87	$4.46	$4.77	$4.77	109,179
2020-10-01	$4.83	$4.84	$4.62	$4.77	$4.77	109,426
2020-09-30	$4.73	$4.93	$4.64	$4.84	$4.84	121,490
2020-09-29	$4.61	$4.86	$4.52	$4.71	$4.71	184,219
2020-09-28	$4.63	$4.64	$4.34	$4.61	$4.61	162,997
2020-09-25	$4.54	$4.59	$4.41	$4.51	$4.51	172,831
2020-09-24	$4.46	$4.62	$4.39	$4.53	$4.53	270,036
2020-09-23	$4.75	$4.89	$4.57	$4.86	$4.86	250,533
2020-09-22	$4.92	$4.95	$4.66	$4.88	$4.88	207,429
2020-09-21	$4.88	$5.13	$4.78	$4.98	$4.98	299,455
2020-09-18	$5.53	$5.53	$4.91	$5.03	$5.03	874,841
2020-09-17	$4.90	$5.17	$4.88	$5.16	$5.16	247,933
2020-09-16	$4.97	$5.11	$4.89	$4.93	$4.93	146,264
2020-09-15	$5.13	$5.38	$4.83	$4.91	$4.91	384,830
2020-09-14	$4.77	$5.09	$4.75	$5.08	$5.08	193,597
2020-09-11	$4.66	$4.84	$4.64	$4.67	$4.67	160,623
2020-09-10	$4.66	$4.89	$4.65	$4.66	$4.66	214,201
2020-09-09	$4.72	$4.82	$4.60	$4.65	$4.65	157,029
2020-09-08	$4.56	$4.75	$4.48	$4.70	$4.70	137,339
2020-09-04	$4.61	$4.75	$4.34	$4.64	$4.64	203,727
2020-09-03	$4.63	$4.82	$4.53	$4.58	$4.58	172,139
2020-09-02	$4.62	$4.89	$4.62	$4.68	$4.68	160,386
2020-09-01	$4.87	$4.94	$4.60	$4.66	$4.66	243,750
2020-08-31	$4.74	$5.00	$4.72	$4.86	$4.86	195,562
2020-08-28	$4.66	$4.82	$4.66	$4.75	$4.75	75,000
2020-08-27	$4.95	$5.00	$4.65	$4.68	$4.68	141,212
2020-08-26	$4.80	$5.03	$4.80	$4.94	$4.94	168,851
2020-08-25	$4.58	$4.84	$4.58	$4.81	$4.81	95,549
2020-08-24	$5.00	$5.28	$4.55	$4.56	$4.56	291,357
2020-08-21	$4.87	$5.01	$4.72	$4.99	$4.99	261,609
2020-08-20	$4.65	$5.03	$4.64	$4.89	$4.89	280,989
2020-08-19	$4.80	$4.96	$4.67	$4.67	$4.67	182,913
2020-08-18	$4.60	$4.89	$4.60	$4.82	$4.82	290,102
2020-08-17	$4.55	$4.73	$4.52	$4.60	$4.60	208,815
2020-08-14	$4.49	$4.53	$4.39	$4.48	$4.48	105,401
2020-08-13	$4.52	$4.59	$4.43	$4.50	$4.50	100,154
2020-08-12	$4.57	$4.61	$4.45	$4.48	$4.48	142,775
2020-08-11	$4.80	$4.80	$4.54	$4.56	$4.56	129,650
2020-08-10	$4.67	$4.84	$4.63	$4.74	$4.74	237,012
2020-08-07	$4.55	$4.67	$4.47	$4.62	$4.62	162,503
2020-08-06	$4.67	$4.76	$4.49	$4.56	$4.56	296,200
2020-08-05	$4.65	$4.76	$4.57	$4.72	$4.72	164,527
2020-08-04	$4.53	$4.64	$4.46	$4.64	$4.64	144,807
2020-08-03	$4.35	$4.66	$4.35	$4.56	$4.56	236,010
2020-07-31	$4.41	$4.49	$4.26	$4.37	$4.37	264,670
2020-07-30	$4.31	$4.48	$4.24	$4.41	$4.41	207,527
2020-07-29	$4.53	$4.56	$4.27	$4.36	$4.36	287,621
2020-07-28	$4.65	$4.71	$4.50	$4.52	$4.52	192,907
2020-07-27	$4.89	$4.89	$4.60	$4.69	$4.69	195,945
2020-07-24	$4.85	$4.89	$4.75	$4.79	$4.79	183,400
2020-07-23	$4.85	$5.05	$4.77	$4.88	$4.88	255,516
2020-07-22	$4.95	$4.98	$4.82	$4.89	$4.89	335,118
2020-07-21	$4.88	$5.04	$4.84	$4.96	$4.96	323,385
2020-07-20	$4.86	$5.04	$4.75	$4.87	$4.87	248,493
2020-07-17	$4.76	$4.95	$4.72	$4.86	$4.86	219,300
2020-07-16	$4.98	$5.04	$4.77	$4.80	$4.80	406,100
2020-07-15	$5.06	$5.19	$4.96	$5.02	$5.02	311,900
2020-07-14	$4.72	$4.93	$4.67	$4.91	$4.91	289,200
2020-07-13	$5.06	$5.14	$4.72	$4.80	$4.80	543,100
2020-07-10	$5.17	$5.20	$4.97	$5.03	$5.03	296,600
2020-07-09	$5.54	$5.64	$5.09	$5.11	$5.11	428,600
2020-07-08	$5.04	$5.58	$5.04	$5.50	$5.50	736,500
2020-07-07	$5.05	$5.23	$4.97	$5.00	$5.00	736,500
2020-07-06	$5.34	$5.40	$5.02	$5.08	$5.08	600,700
2020-07-02	$5.35	$5.43	$5.18	$5.25	$5.25	495,600
2020-07-01	$5.21	$5.50	$5.16	$5.28	$5.28	438,100
2020-06-30	$5.47	$5.50	$5.13	$5.18	$5.18	450,400
2020-06-29	$5.42	$5.64	$5.36	$5.46	$5.46	922,400
2020-06-26	$5.61	$5.62	$5.12	$5.41	$5.41	1,365,658
2020-06-25	$5.56	$5.67	$5.40	$5.65	$5.65	489,290
2020-06-24	$5.45	$5.66	$5.28	$5.60	$5.60	1,017,355
2020-06-23	$5.49	$5.66	$5.45	$5.48	$5.48	847,909
2020-06-22	$5.85	$5.96	$5.21	$5.40	$5.40	1,225,002
2020-06-19	$5.56	$5.76	$5.10	$5.75	$5.75	2,126,716
2020-06-18	$5.20	$5.50	$5.04	$5.44	$5.44	925,994
2020-06-17	$5.36	$5.38	$5.09	$5.19	$5.19	956,747
2020-06-16	$5.26	$5.30	$4.86	$5.22	$5.22	991,778
2020-06-15	$4.75	$4.96	$4.45	$4.96	$4.96	1,040,435
2020-06-12	$5.19	$5.24	$4.82	$4.84	$4.84	853,464
2020-06-11	$5.25	$5.29	$4.78	$4.84	$4.84	723,010
2020-06-10	$5.50	$5.55	$5.31	$5.33	$5.33	1,180,943
2020-06-09	$5.82	$5.94	$5.47	$5.50	$5.50	3,173,968
2020-06-08	$6.58	$7.15	$6.21	$6.26	$6.26	1,090,485
2020-06-05	$7.60	$7.80	$6.53	$6.88	$6.88	1,409,328
2020-06-04	$6.75	$9.79	$6.56	$7.75	$7.75	20,848,252
2020-06-03	$4.89	$5.03	$4.41	$4.47	$4.47	734,755
2020-06-02	$4.89	$5.09	$4.47	$4.87	$4.87	848,824
2020-06-01	$4.77	$5.01	$4.66	$4.89	$4.89	83,726
2020-05-29	$5.18	$5.29	$4.71	$4.77	$4.77	167,991
2020-05-28	$5.36	$5.51	$5.06	$5.25	$5.25	110,304
2020-05-27	$5.32	$5.45	$4.92	$5.30	$5.30	141,040
2020-05-26	$5.73	$5.73	$5.25	$5.27	$5.27	192,528
2020-05-22	$5.24	$5.69	$5.08	$5.51	$5.51	167,775
2020-05-21	$5.09	$5.44	$4.90	$5.20	$5.20	117,034
2020-05-20	$4.79	$5.27	$4.71	$5.17	$5.17	192,556
2020-05-19	$5.04	$5.14	$4.71	$4.81	$4.81	247,614
2020-05-18	$5.42	$5.48	$4.90	$5.11	$5.11	261,460
2020-05-15	$5.19	$5.21	$4.81	$5.17	$5.17	155,955
2020-05-14	$5.33	$5.33	$4.81	$5.16	$5.16	116,375
2020-05-13	$5.90	$6.07	$5.30	$5.50	$5.50	160,031
2020-05-12	$6.31	$6.35	$5.75	$5.83	$5.83	224,080
2020-05-11	$6.35	$6.67	$6.10	$6.27	$6.27	773,872
2020-05-08	$6.17	$6.32	$5.68	$6.01	$6.01	403,400
2020-05-07	$5.28	$6.17	$5.01	$6.08	$6.08	269,819
2020-05-06	$5.17	$5.37	$4.83	$5.21	$5.21	510,363
2020-05-05	$5.40	$5.48	$4.99	$5.13	$5.13	139,196
2020-05-04	$4.48	$5.18	$4.46	$5.16	$5.16	88,765
2020-05-01	$4.55	$4.64	$4.23	$4.56	$4.56	135,123
2020-04-30	$4.99	$5.00	$4.56	$4.70	$4.70	219,629
2020-04-29	$5.00	$5.38	$4.93	$5.00	$5.00	251,365
2020-04-28	$4.84	$5.15	$4.67	$4.89	$4.89	102,970
2020-04-27	$4.71	$4.91	$4.55	$4.69	$4.69	143,011
2020-04-24	$4.62	$4.80	$4.39	$4.70	$4.70	132,013
2020-04-23	$4.59	$4.80	$4.35	$4.64	$4.64	102,790
2020-04-22	$4.59	$4.65	$4.19	$4.64	$4.64	90,464
2020-04-21	$4.41	$4.54	$4.15	$4.47	$4.47	115,677
2020-04-20	$4.42	$4.78	$4.28	$4.52	$4.52	145,195
2020-04-17	$4.46	$4.58	$4.29	$4.55	$4.55	119,677
2020-04-16	$4.37	$4.46	$4.00	$4.38	$4.38	172,427
2020-04-15	$4.36	$4.50	$4.05	$4.39	$4.39	145,855
2020-04-14	$4.39	$4.70	$4.32	$4.45	$4.45	129,041
2020-04-13	$4.15	$4.40	$4.07	$4.24	$4.24	84,381
2020-04-09	$3.92	$4.20	$3.90	$4.20	$4.20	129,798
2020-04-08	$3.81	$3.94	$3.73	$3.83	$3.83	89,822
2020-04-07	$4.02	$4.02	$3.67	$3.73	$3.73	168,134
2020-04-06	$3.80	$4.17	$3.57	$3.96	$3.96	170,050
2020-04-03	$3.77	$4.04	$3.52	$3.60	$3.60	172,633
2020-04-02	$3.61	$4.00	$3.43	$3.85	$3.85	123,231
2020-04-01	$4.22	$4.22	$3.60	$3.61	$3.61	211,807
2020-03-31	$4.40	$4.50	$3.89	$4.36	$4.36	191,051
2020-03-30	$4.58	$4.63	$4.10	$4.47	$4.47	135,073
2020-03-27	$4.69	$4.91	$4.02	$4.58	$4.58	119,991
2020-03-26	$4.72	$4.97	$4.67	$4.84	$4.84	150,137
2020-03-25	$4.72	$5.00	$4.10	$4.72	$4.72	372,769
2020-03-24	$4.60	$4.90	$4.40	$4.70	$4.70	299,680
2020-03-23	$4.07	$4.48	$3.61	$4.46	$4.46	263,225
2020-03-20	$3.59	$4.25	$3.47	$3.98	$3.98	1,853,330
2020-03-19	$2.86	$3.62	$2.80	$3.49	$3.49	210,829
2020-03-18	$2.78	$2.99	$2.18	$2.83	$2.83	140,091
2020-03-17	$3.07	$3.28	$2.75	$2.92	$2.92	153,681
2020-03-16	$3.02	$3.10	$2.76	$3.01	$3.01	150,188
2020-03-13	$3.64	$3.75	$3.07	$3.26	$3.26	296,680
2020-03-12	$3.72	$3.85	$3.24	$3.46	$3.46	253,710
2020-03-11	$4.01	$4.20	$3.84	$3.99	$3.99	213,753
2020-03-10	$4.63	$4.63	$4.00	$4.11	$4.11	248,891
2020-03-09	$4.51	$4.73	$4.31	$4.36	$4.36	190,111
2020-03-06	$4.83	$4.95	$4.50	$4.90	$4.90	188,352
2020-03-05	$5.40	$5.71	$4.87	$5.02	$5.02	187,335
2020-03-04	$5.18	$5.88	$5.08	$5.50	$5.50	270,516
2020-03-03	$4.91	$5.29	$4.83	$5.14	$5.14	318,265
2020-03-02	$4.28	$4.95	$4.20	$4.90	$4.90	242,311
2020-02-28	$4.43	$4.54	$4.23	$4.38	$4.38	250,628
2020-02-27	$5.23	$5.25	$4.11	$4.53	$4.53	306,665
2020-02-26	$5.49	$5.58	$5.22	$5.28	$5.28	268,763
2020-02-25	$5.38	$5.65	$5.35	$5.50	$5.50	347,484
2020-02-24	$5.14	$5.58	$5.08	$5.35	$5.35	289,983
2020-02-21	$5.80	$5.94	$5.17	$5.28	$5.28	431,886
2020-02-20	$5.17	$5.75	$5.17	$5.75	$5.75	409,123
2020-02-19	$5.18	$5.60	$5.04	$5.24	$5.24	201,932
2020-02-18	$5.22	$5.34	$4.92	$5.15	$5.15	296,574
2020-02-14	$5.43	$5.46	$5.11	$5.13	$5.13	853,807
2020-02-13	$5.08	$5.45	$5.08	$5.35	$5.35	284,368
2020-02-12	$5.15	$5.34	$4.83	$5.16	$5.16	384,658
2020-02-11	$5.05	$5.50	$5.05	$5.25	$5.25	706,966
2020-02-10	$3.75	$5.20	$3.73	$5.02	$5.02	1,130,384
2020-02-07	$3.86	$4.95	$3.41	$3.73	$3.73	800,761
2020-02-06	$3.47	$3.86	$3.03	$3.85	$3.85	649,114
2020-02-05	$3.09	$3.17	$2.97	$3.00	$3.00	246,954
2020-02-04	$3.13	$3.16	$2.99	$3.04	$3.04	300,678
2020-02-03	$3.08	$3.25	$3.04	$3.09	$3.09	263,555
2020-01-31	$2.67	$3.21	$2.67	$3.07	$3.07	2,311,313
2020-01-30	$2.87	$2.93	$2.72	$2.77	$2.77	96,875
2020-01-29	$2.98	$3.00	$2.83	$2.87	$2.87	77,902
2020-01-28	$3.02	$3.10	$2.83	$2.94	$2.94	81,599
2020-01-27	$3.10	$3.16	$2.95	$3.00	$3.00	112,486
2020-01-24	$3.21	$3.21	$3.05	$3.09	$3.09	68,637
2020-01-23	$3.25	$3.27	$3.11	$3.23	$3.23	80,886
2020-01-22	$3.55	$3.58	$3.25	$3.31	$3.31	183,455
2020-01-21	$3.32	$3.50	$3.26	$3.49	$3.49	112,667
2020-01-17	$3.40	$3.48	$3.18	$3.27	$3.27	58,166
2020-01-16	$3.17	$3.41	$3.17	$3.35	$3.35	41,476
2020-01-15	$3.14	$3.21	$3.00	$3.15	$3.15	76,706
2020-01-14	$3.16	$3.29	$3.12	$3.14	$3.14	56,775
2020-01-13	$3.25	$3.37	$3.10	$3.19	$3.19	77,783
2020-01-10	$3.80	$3.99	$3.18	$3.29	$3.29	190,461
2020-01-09	$3.90	$4.10	$3.78	$3.82	$3.82	55,565
2020-01-08	$4.04	$4.07	$3.71	$3.93	$3.93	140,968
2020-01-07	$3.70	$4.04	$3.70	$4.00	$4.00	118,613
2020-01-06	$3.90	$3.98	$3.63	$3.74	$3.74	170,171
2020-01-03	$3.48	$3.99	$3.48	$3.91	$3.91	162,741
2020-01-02	$4.10	$4.10	$3.35	$3.58	$3.58	206,524
2019-12-31	$4.32	$4.44	$3.90	$4.01	$4.01	179,012
2019-12-30	$3.73	$4.34	$3.50	$4.26	$4.26	254,556
2019-12-27	$3.80	$3.90	$3.62	$3.73	$3.73	145,377
2019-12-26	$3.95	$3.96	$3.50	$3.80	$3.80	193,766
2019-12-24	$3.93	$3.93	$3.72	$3.86	$3.86	130,238
2019-12-23	$3.60	$3.77	$3.36	$3.69	$3.69	262,219
2019-12-20	$3.30	$3.55	$3.22	$3.49	$3.49	257,019
2019-12-19	$3.02	$3.24	$2.98	$3.22	$3.22	266,484
2019-12-18	$2.87	$3.08	$2.58	$3.03	$3.03	253,826
2019-12-17	$2.78	$2.91	$2.72	$2.87	$2.87	170,345
2019-12-16	$2.72	$2.76	$2.65	$2.73	$2.73	141,217
2019-12-13	$2.72	$2.73	$2.55	$2.70	$2.70	263,709
2019-12-12	$2.69	$2.73	$2.67	$2.72	$2.72	41,259
2019-12-11	$2.67	$2.72	$2.61	$2.71	$2.71	77,536
2019-12-10	$2.66	$2.80	$2.57	$2.65	$2.65	190,967
2019-12-09	$2.69	$2.78	$2.52	$2.67	$2.67	302,531
2019-12-06	$2.71	$2.71	$2.64	$2.65	$2.65	53,913
2019-12-05	$2.78	$2.78	$2.61	$2.65	$2.65	28,107
2019-12-04	$2.64	$2.79	$2.63	$2.73	$2.73	69,501
2019-12-03	$2.56	$2.67	$2.56	$2.63	$2.63	30,258
2019-12-02	$2.61	$2.79	$2.53	$2.59	$2.59	98,718
2019-11-29	$2.68	$2.80	$2.60	$2.61	$2.61	39,011
2019-11-27	$2.55	$2.78	$2.54	$2.69	$2.69	106,012
2019-11-26	$2.73	$2.80	$2.56	$2.60	$2.60	162,828
2019-11-25	$2.94	$2.98	$2.70	$2.81	$2.81	91,680
2019-11-22	$2.64	$3.25	$2.52	$2.87	$2.87	269,002
2019-11-21	$2.71	$2.71	$2.57	$2.60	$2.60	60,048
2019-11-20	$2.50	$2.73	$2.50	$2.64	$2.64	60,365
2019-11-19	$2.56	$2.73	$2.38	$2.50	$2.50	72,957
2019-11-18	$2.54	$2.81	$2.36	$2.54	$2.54	58,656
2019-11-15	$2.66	$2.66	$2.43	$2.53	$2.53	78,023
2019-11-14	$2.69	$2.81	$2.58	$2.61	$2.61	63,124
2019-11-13	$2.52	$2.85	$2.51	$2.72	$2.72	93,743
2019-11-12	$2.93	$2.96	$2.48	$2.61	$2.61	135,859
2019-11-11	$2.89	$3.26	$2.89	$2.95	$2.95	120,387
2019-11-08	$2.94	$3.10	$2.88	$2.89	$2.89	27,279
2019-11-07	$3.44	$3.44	$2.83	$2.92	$2.92	77,230
2019-11-06	$2.88	$3.38	$2.75	$3.09	$3.09	973,782
2019-11-05	$3.08	$3.15	$2.74	$2.88	$2.88	90,977
2019-11-04	$3.25	$3.56	$3.07	$3.09	$3.09	61,375
2019-11-01	$3.27	$3.28	$3.14	$3.23	$3.23	44,718
2019-10-31	$3.47	$3.47	$3.07	$3.25	$3.25	90,380
2019-10-30	$3.51	$3.53	$3.20	$3.50	$3.50	54,441
2019-10-29	$3.50	$3.68	$3.42	$3.47	$3.47	57,438
2019-10-28	$3.40	$3.63	$3.40	$3.51	$3.51	21,314
2019-10-25	$3.45	$3.55	$3.33	$3.39	$3.39	29,981
2019-10-24	$3.61	$3.69	$3.31	$3.38	$3.38	31,564
2019-10-23	$3.45	$3.69	$3.37	$3.61	$3.61	35,690
2019-10-22	$3.63	$3.71	$3.31	$3.47	$3.47	38,425
2019-10-21	$3.58	$3.80	$3.55	$3.64	$3.64	26,326
2019-10-18	$3.62	$3.84	$3.42	$3.53	$3.53	39,627
2019-10-17	$3.27	$3.78	$3.27	$3.69	$3.69	55,513
2019-10-16	$3.13	$3.34	$3.13	$3.27	$3.27	19,774
2019-10-15	$3.25	$3.35	$3.08	$3.15	$3.15	101,339
2019-10-14	$3.24	$3.36	$3.18	$3.27	$3.27	22,727
2019-10-11	$3.27	$3.55	$3.17	$3.22	$3.22	34,500
2019-10-10	$3.12	$3.25	$3.09	$3.23	$3.23	36,180
2019-10-09	$3.12	$3.28	$3.08	$3.11	$3.11	19,861
2019-10-08	$3.07	$3.23	$3.00	$3.09	$3.09	140,499
2019-10-07	$3.08	$3.34	$3.07	$3.12	$3.12	81,273
2019-10-04	$3.11	$3.26	$3.10	$3.11	$3.11	54,068
2019-10-03	$3.12	$3.38	$3.10	$3.12	$3.12	40,090
2019-10-02	$2.92	$3.22	$2.88	$3.15	$3.15	83,908
2019-10-01	$3.20	$3.22	$2.90	$2.95	$2.95	99,275
2019-09-30	$3.07	$3.34	$2.97	$3.28	$3.28	95,752
2019-09-27	$3.33	$3.33	$3.06	$3.06	$3.06	35,868
2019-09-26	$3.67	$3.67	$3.15	$3.27	$3.27	89,075
2019-09-25	$3.55	$3.74	$3.40	$3.69	$3.69	85,366
2019-09-24	$3.79	$3.79	$3.49	$3.57	$3.57	46,160
2019-09-23	$3.57	$3.81	$3.46	$3.72	$3.72	73,297
2019-09-20	$3.48	$3.86	$3.48	$3.53	$3.53	157,401
2019-09-19	$3.61	$4.00	$3.46	$3.49	$3.49	79,941
2019-09-18	$3.79	$3.79	$3.55	$3.62	$3.62	43,547
2019-09-17	$3.51	$3.85	$3.15	$3.77	$3.77	91,816
2019-09-16	$3.49	$3.72	$3.46	$3.51	$3.51	48,706
2019-09-13	$3.45	$3.91	$3.45	$3.52	$3.52	61,908
2019-09-12	$3.40	$3.50	$3.24	$3.40	$3.40	82,620
2019-09-11	$3.56	$3.66	$3.35	$3.40	$3.40	102,745
2019-09-10	$3.40	$3.60	$3.29	$3.53	$3.53	121,072
2019-09-09	$3.38	$3.55	$3.30	$3.38	$3.38	116,602
2019-09-06	$3.36	$3.50	$3.24	$3.38	$3.38	180,299
2019-09-05	$3.25	$3.33	$3.10	$3.30	$3.30	262,875
2019-09-04	$3.15	$3.39	$3.09	$3.25	$3.25	370,748
2019-09-03	$3.33	$3.67	$2.82	$3.00	$3.00	238,422
2019-08-30	$3.89	$3.97	$3.32	$3.38	$3.38	94,858
2019-08-29	$3.82	$4.01	$3.82	$3.87	$3.87	50,594
2019-08-28	$3.81	$3.87	$3.61	$3.71	$3.71	46,304
2019-08-27	$4.07	$4.07	$3.82	$3.83	$3.83	78,542
2019-08-26	$3.95	$4.08	$3.81	$4.03	$4.03	74,059
2019-08-23	$4.13	$4.48	$3.82	$3.86	$3.86	53,129
2019-08-22	$4.36	$4.72	$4.11	$4.15	$4.15	48,771
2019-08-21	$4.48	$4.79	$4.16	$4.30	$4.30	62,251
2019-08-20	$4.94	$5.08	$4.36	$4.42	$4.42	57,473
2019-08-19	$4.94	$5.07	$4.84	$4.99	$4.99	31,348
2019-08-16	$4.85	$5.13	$4.61	$4.87	$4.87	35,126
2019-08-15	$4.74	$4.91	$4.73	$4.83	$4.83	106,799
2019-08-14	$4.56	$5.14	$4.56	$4.73	$4.73	72,600
2019-08-13	$4.65	$4.96	$4.40	$4.78	$4.78	84,349
2019-08-12	$4.79	$5.10	$4.30	$4.50	$4.50	99,913
2019-08-09	$4.70	$5.26	$4.70	$4.88	$4.88	72,911
2019-08-08	$4.58	$4.84	$4.52	$4.67	$4.67	104,364
2019-08-07	$4.61	$4.83	$4.42	$4.49	$4.49	68,117
2019-08-06	$4.35	$4.82	$4.35	$4.60	$4.60	79,831
2019-08-05	$5.09	$5.30	$4.12	$4.27	$4.27	145,714
2019-08-02	$5.28	$5.34	$5.02	$5.21	$5.21	53,669
2019-08-01	$5.64	$5.74	$5.27	$5.35	$5.35	40,846
2019-07-31	$5.90	$6.12	$5.51	$5.63	$5.63	103,614
2019-07-30	$5.83	$6.00	$5.83	$5.88	$5.88	60,574
2019-07-29	$6.00	$6.00	$5.64	$5.77	$5.77	35,806
2019-07-26	$5.77	$5.93	$5.66	$5.71	$5.71	22,536
2019-07-25	$5.86	$5.97	$5.56	$5.76	$5.76	43,269
2019-07-24	$5.70	$6.38	$5.50	$5.99	$5.99	55,179
2019-07-23	$5.95	$6.20	$5.85	$6.00	$6.00	32,449
2019-07-22	$5.84	$5.94	$5.69	$5.94	$5.94	37,385
2019-07-19	$5.70	$5.97	$5.70	$5.82	$5.82	49,632
2019-07-18	$6.43	$6.52	$5.65	$5.73	$5.73	59,610
2019-07-17	$6.66	$6.80	$6.37	$6.45	$6.45	19,679
2019-07-16	$6.77	$6.94	$6.54	$6.66	$6.66	17,499
2019-07-15	$7.18	$7.45	$6.64	$6.79	$6.79	24,451
2019-07-12	$7.20	$7.78	$6.99	$7.15	$7.15	26,260
2019-07-11	$7.45	$7.52	$7.03	$7.18	$7.18	19,919
2019-07-10	$7.52	$7.60	$7.00	$7.58	$7.58	43,732
2019-07-09	$7.11	$7.52	$6.82	$7.42	$7.42	45,344
2019-07-08	$7.10	$7.28	$7.01	$7.16	$7.16	30,504
2019-07-05	$6.79	$7.43	$6.10	$7.10	$7.10	226,535
2019-07-03	$7.05	$7.15	$6.78	$6.82	$6.82	24,868
2019-07-02	$7.10	$7.70	$6.92	$7.01	$7.01	65,426
2019-07-01	$7.81	$7.82	$6.92	$7.07	$7.07	93,188
2019-06-28	$7.20	$7.95	$7.15	$7.71	$7.71	642,139
2019-06-27	$7.09	$7.22	$6.95	$7.17	$7.17	49,218
2019-06-26	$7.52	$7.61	$7.02	$7.09	$7.09	46,264
2019-06-25	$7.68	$7.81	$7.51	$7.63	$7.63	68,879
2019-06-24	$7.98	$8.20	$7.60	$7.66	$7.66	158,728
2019-06-21	$8.06	$8.25	$7.84	$8.01	$8.01	215,635
2019-06-20	$8.35	$8.35	$7.92	$8.14	$8.14	71,186
2019-06-19	$7.94	$8.22	$7.70	$8.16	$8.16	115,504
2019-06-18	$7.94	$8.27	$7.79	$7.86	$7.86	103,148
2019-06-17	$8.97	$9.32	$7.99	$8.10	$8.10	118,794
2019-06-14	$9.80	$9.83	$8.84	$8.93	$8.93	95,135
2019-06-13	$9.60	$9.95	$9.44	$9.81	$9.81	87,471
2019-06-12	$9.38	$9.57	$9.00	$9.43	$9.43	75,325
2019-06-11	$9.60	$9.64	$9.21	$9.40	$9.40	71,220
2019-06-10	$9.26	$9.71	$9.24	$9.56	$9.56	74,693
2019-06-07	$8.96	$9.30	$8.89	$9.26	$9.26	98,355
2019-06-06	$8.83	$9.18	$8.62	$8.95	$8.95	67,923
2019-06-05	$8.99	$9.05	$8.61	$8.85	$8.85	109,697
2019-06-04	$9.39	$9.39	$8.81	$9.02	$9.02	106,192
2019-06-03	$9.45	$9.82	$9.00	$9.29	$9.29	187,945
2019-05-31	$9.56	$9.85	$9.29	$9.47	$9.47	134,076
2019-05-30	$9.92	$10.00	$9.33	$9.74	$9.74	338,632
2019-05-29	$9.31	$10.06	$9.28	$9.87	$9.87	317,427
2019-05-28	$11.43	$11.52	$9.14	$9.90	$9.90	1,580,077
2019-05-24	$17.12	$17.35	$16.12	$16.89	$16.89	220,326
2019-05-23	$17.90	$18.29	$16.85	$17.00	$17.00	126,328
2019-05-22	$19.39	$19.49	$17.63	$18.27	$18.27	83,785
2019-05-21	$19.60	$19.99	$19.29	$19.57	$19.57	56,239
2019-05-20	$20.17	$20.64	$19.50	$19.66	$19.66	41,156
2019-05-17	$20.37	$20.87	$20.17	$20.39	$20.39	56,079
2019-05-16	$20.47	$21.28	$20.30	$20.59	$20.59	80,904
2019-05-15	$19.87	$20.38	$19.79	$20.34	$20.34	41,421
2019-05-14	$19.62	$20.47	$19.46	$20.11	$20.11	73,822
2019-05-13	$20.07	$20.90	$19.53	$19.75	$19.75	71,451
2019-05-10	$19.85	$20.84	$19.78	$20.65	$20.65	73,230
2019-05-09	$19.85	$20.34	$19.50	$19.92	$19.92	62,658
2019-05-08	$19.74	$20.28	$19.67	$19.87	$19.87	44,097
2019-05-07	$20.81	$21.07	$19.96	$20.27	$20.27	73,621
2019-05-06	$18.82	$21.60	$18.82	$21.01	$21.01	32,135
2019-05-03	$19.57	$19.57	$18.71	$19.29	$19.29	144,026
2019-05-02	$19.00	$19.53	$18.11	$18.99	$18.99	45,706
2019-05-01	$18.95	$19.29	$18.15	$18.95	$18.95	63,079
2019-04-30	$19.95	$20.02	$18.52	$18.87	$18.87	55,144
2019-04-29	$19.35	$20.46	$19.04	$19.80	$19.80	87,459
2019-04-26	$19.59	$20.96	$19.59	$20.00	$20.00	61,163
2019-04-25	$19.88	$20.33	$19.36	$19.60	$19.60	25,507
2019-04-24	$19.55	$20.00	$19.24	$20.00	$20.00	20,785
2019-04-23	$19.50	$19.95	$19.05	$19.76	$19.76	22,771
2019-04-22	$19.10	$20.09	$18.90	$19.04	$19.04	24,177
2019-04-18	$19.83	$19.83	$19.01	$19.23	$19.23	25,176
2019-04-17	$20.54	$20.58	$19.67	$20.00	$20.00	26,072
2019-04-16	$20.16	$20.66	$19.80	$20.47	$20.47	22,011
2019-04-15	$20.14	$20.94	$19.64	$20.09	$20.09	38,354
2019-04-12	$20.40	$21.00	$20.06	$20.15	$20.15	32,883
2019-04-11	$20.13	$20.45	$19.60	$19.94	$19.94	42,721
2019-04-10	$20.32	$20.70	$19.58	$20.09	$20.09	80,609
2019-04-09	$21.84	$21.84	$20.09	$20.24	$20.24	58,702
2019-04-08	$21.90	$22.34	$20.95	$21.85	$21.85	75,292
2019-04-05	$20.00	$22.25	$20.00	$21.90	$21.90	149,711
2019-04-04	$20.18	$20.50	$19.50	$20.25	$20.25	60,703
2019-04-03	$19.72	$20.45	$19.40	$20.12	$20.12	39,559
2019-04-02	$18.19	$20.00	$18.00	$19.62	$19.62	128,418
2019-04-01	$17.74	$18.83	$17.56	$18.16	$18.16	90,187
2019-03-29	$17.31	$17.94	$17.31	$17.74	$17.74	60,444
2019-03-28	$17.11	$17.65	$16.88	$17.25	$17.25	88,097
2019-03-27	$17.06	$17.75	$16.55	$17.15	$17.15	101,702
2019-03-26	$17.88	$18.81	$16.90	$17.24	$17.24	83,414
2019-03-25	$16.89	$17.92	$16.71	$17.73	$17.73	41,324
2019-03-22	$17.91	$18.10	$16.78	$16.83	$16.83	64,992
2019-03-21	$18.24	$18.30	$17.23	$18.07	$18.07	65,415
2019-03-20	$19.19	$19.19	$17.90	$18.35	$18.35	114,060
2019-03-19	$18.67	$19.50	$18.67	$19.19	$19.19	117,890
2019-03-18	$18.20	$18.78	$18.20	$18.58	$18.58	167,655
2019-03-15	$18.14	$18.48	$17.90	$18.19	$18.19	980,268
2019-03-14	$18.48	$18.48	$17.66	$17.97	$17.97	103,476
2019-03-13	$18.00	$18.26	$17.85	$17.88	$17.88	127,747
2019-03-12	$18.41	$18.50	$17.56	$17.80	$17.80	476,251
2019-03-11	$18.23	$19.25	$17.95	$18.35	$18.35	106,125
2019-03-08	$18.40	$18.75	$17.75	$18.05	$18.05	159,266
2019-03-07	$18.50	$19.24	$18.01	$18.50	$18.50	92,775
2019-03-06	$19.42	$19.79	$17.80	$18.51	$18.51	143,465
2019-03-05	$20.24	$20.30	$19.20	$19.40	$19.40	92,076
2019-03-04	$20.28	$20.44	$19.43	$20.25	$20.25	110,687
2019-03-01	$20.51	$21.15	$20.00	$20.29	$20.29	130,984
2019-02-28	$20.32	$20.57	$19.75	$20.35	$20.35	105,596
2019-02-27	$20.01	$20.54	$20.01	$20.36	$20.36	77,288
2019-02-26	$20.28	$20.58	$19.77	$20.09	$20.09	79,958
2019-02-25	$20.19	$20.57	$19.63	$20.32	$20.32	120,452
2019-02-22	$20.80	$21.06	$19.76	$20.29	$20.29	59,921
2019-02-21	$21.11	$22.50	$20.02	$20.73	$20.73	44,879
2019-02-20	$21.51	$21.78	$20.90	$21.11	$21.11	29,590
2019-02-19	$21.97	$22.18	$20.72	$21.53	$21.53	32,165
2019-02-15	$20.33	$22.02	$20.20	$21.96	$21.96	62,124
2019-02-14	$19.50	$20.94	$19.35	$20.31	$20.31	52,547
2019-02-13	$19.24	$19.81	$18.88	$19.45	$19.45	93,599
2019-02-12	$19.00	$19.31	$18.81	$19.21	$19.21	26,864
2019-02-11	$18.94	$19.12	$18.65	$18.81	$18.81	21,568
2019-02-08	$18.59	$19.04	$17.96	$18.70	$18.70	21,292
2019-02-07	$18.25	$19.90	$17.65	$18.60	$18.60	20,557
2019-02-06	$18.20	$18.50	$18.20	$18.33	$18.33	3,093
2019-02-05	$17.93	$18.50	$17.92	$18.39	$18.39	6,289
2019-02-04	$17.98	$18.60	$17.98	$18.14	$18.14	20,616
2019-02-01	$18.08	$18.57	$17.36	$17.74	$17.74	21,067
2019-01-31	$17.18	$18.29	$17.15	$17.91	$17.91	13,656
2019-01-30	$17.36	$17.89	$16.87	$17.21	$17.21	39,781
2019-01-29	$18.65	$19.06	$17.29	$17.48	$17.48	26,835
2019-01-28	$19.24	$19.25	$18.20	$18.73	$18.73	39,643
2019-01-25	$19.25	$19.51	$18.90	$19.24	$19.24	100,241
2019-01-24	$19.76	$22.29	$18.50	$19.07	$19.07	35,001
2019-01-23	$19.40	$20.40	$18.97	$19.80	$19.80	21,881
2019-01-22	$20.38	$21.99	$19.81	$19.81	$19.81	46,207
2019-01-18	$21.43	$21.92	$20.28	$20.57	$20.57	25,645
2019-01-17	$22.38	$22.49	$20.86	$21.26	$21.26	44,263
2019-01-16	$24.07	$24.16	$21.19	$22.38	$22.38	79,599
2019-01-15	$23.59	$24.17	$23.16	$23.75	$23.75	64,473
2019-01-14	$23.50	$23.99	$22.89	$23.20	$23.20	64,208
2019-01-11	$23.10	$23.92	$22.74	$23.51	$23.51	31,977
2019-01-10	$23.00	$23.50	$22.45	$23.10	$23.10	56,390
2019-01-09	$22.54	$23.42	$22.54	$22.86	$22.86	50,817
2019-01-08	$22.75	$23.33	$22.33	$22.78	$22.78	87,381
2019-01-07	$22.51	$23.70	$21.82	$23.09	$23.09	58,012
2019-01-04	$23.00	$24.60	$22.72	$22.85	$22.85	82,376
2019-01-03	$22.15	$23.53	$21.01	$23.14	$23.14	74,575
2019-01-02	$22.99	$23.09	$21.94	$22.74	$22.74	26,448
2018-12-31	$22.90	$23.64	$21.25	$23.60	$23.60	110,317
2018-12-28	$22.40	$22.93	$21.76	$22.68	$22.68	65,978
2018-12-27	$22.00	$22.88	$20.19	$22.40	$22.40	98,135
2018-12-26	$21.05	$23.05	$21.05	$22.38	$22.38	55,577
2018-12-24	$22.61	$22.75	$20.62	$21.33	$21.33	18,155
2018-12-21	$22.43	$23.00	$20.68	$22.37	$22.37	237,121
2018-12-20	$20.21	$23.03	$20.21	$22.38	$22.38	183,469
2018-12-19	$22.75	$22.75	$19.50	$20.30	$20.30	110,390
2018-12-18	$23.86	$24.00	$21.97	$22.74	$22.74	97,891
2018-12-17	$29.43	$29.79	$22.03	$22.69	$22.69	78,750
2018-12-14	$32.08	$32.23	$29.02	$29.98	$29.98	44,417
2018-12-13	$29.85	$36.33	$29.85	$32.90	$32.90	125,551
2018-12-12	$27.37	$30.00	$26.78	$29.30	$29.30	43,927
2018-12-11	$26.86	$27.68	$26.01	$26.85	$26.85	49,236
2018-12-10	$27.54	$27.54	$25.95	$26.73	$26.73	19,899
2018-12-07	$27.93	$28.87	$27.00	$27.85	$27.85	11,151
2018-12-06	$28.51	$29.97	$27.29	$28.20	$28.20	36,719
2018-12-04	$29.65	$29.99	$27.72	$28.64	$28.64	19,591
2018-12-03	$30.99	$30.99	$28.05	$29.65	$29.65	22,245
2018-11-30	$26.78	$30.00	$26.12	$29.68	$29.68	55,050
2018-11-29	$25.44	$26.70	$25.44	$26.55	$26.55	27,030
2018-11-28	$24.11	$25.34	$23.74	$25.32	$25.32	29,676
2018-11-27	$23.99	$24.27	$23.01	$23.97	$23.97	65,489
2018-11-26	$25.85	$25.88	$23.99	$24.23	$24.23	9,416
2018-11-23	$24.90	$25.75	$24.90	$25.75	$25.75	2,611
2018-11-21	$24.80	$25.25	$24.40	$25.02	$25.02	8,599
2018-11-20	$23.35	$24.89	$22.82	$24.46	$24.46	11,594
2018-11-19	$26.09	$26.50	$23.42	$23.79	$23.79	23,919
2018-11-16	$24.60	$26.25	$23.61	$25.90	$25.90	89,546
2018-11-15	$25.90	$25.90	$24.66	$24.88	$24.88	21,972
2018-11-14	$25.94	$26.00	$24.85	$25.73	$25.73	24,193
2018-11-13	$26.50	$26.50	$24.62	$24.99	$24.99	36,506
2018-11-12	$24.68	$26.54	$24.19	$26.19	$26.19	27,050
2018-11-09	$24.98	$25.03	$23.56	$24.58	$24.58	29,279
2018-11-08	$23.48	$24.50	$22.92	$24.00	$24.00	168,138
2018-11-07	$23.21	$24.18	$22.49	$23.00	$23.00	118,000
2018-11-06	$23.61	$23.95	$22.72	$22.99	$22.99	69,690
2018-11-05	$25.06	$25.06	$22.50	$23.58	$23.58	73,943
2018-11-02	$24.18	$25.17	$24.09	$24.96	$24.96	22,189
2018-11-01	$24.00	$24.88	$23.30	$24.00	$24.00	43,848
2018-10-31	$25.78	$25.78	$22.76	$24.73	$24.73	72,818
2018-10-30	$24.11	$26.70	$23.80	$25.44	$25.44	49,028
2018-10-29	$25.14	$25.14	$23.96	$24.11	$24.11	106,817
2018-10-26	$23.93	$25.62	$21.91	$25.08	$25.08	85,520
2018-10-25	$23.56	$24.25	$21.83	$24.24	$24.24	85,409
2018-10-24	$24.70	$25.47	$22.85	$23.38	$23.38	40,073
2018-10-23	$25.31	$26.86	$24.02	$24.67	$24.67	99,671
2018-10-22	$25.29	$26.75	$24.96	$25.76	$25.76	59,477
2018-10-19	$25.39	$26.31	$24.39	$25.50	$25.50	110,896
2018-10-18	$23.51	$25.50	$23.09	$25.13	$25.13	52,876
2018-10-17	$22.74	$23.50	$22.43	$23.38	$23.38	31,556
2018-10-16	$23.59	$23.86	$22.30	$22.71	$22.71	55,310
2018-10-15	$22.25	$23.74	$21.86	$23.48	$23.48	49,909
2018-10-12	$22.02	$24.89	$21.02	$22.37	$22.37	67,921
2018-10-11	$23.14	$23.14	$20.70	$21.90	$21.90	95,248
2018-10-10	$22.81	$23.84	$22.30	$23.26	$23.26	47,597
2018-10-09	$21.75	$23.00	$21.05	$22.83	$22.83	195,963
2018-10-08	$20.88	$22.00	$20.71	$21.74	$21.74	138,358
2018-10-05	$20.76	$21.15	$20.28	$20.90	$20.90	32,101
2018-10-04	$20.16	$21.17	$19.90	$20.60	$20.60	21,656
2018-10-03	$20.67	$20.67	$19.48	$20.21	$20.21	21,891
2018-10-02	$21.13	$21.13	$19.67	$20.55	$20.55	10,781
2018-10-01	$21.41	$21.41	$20.72	$21.18	$21.18	46,062
2018-09-28	$20.73	$22.00	$20.27	$21.41	$21.41	33,897
2018-09-27	$19.99	$21.03	$19.81	$20.65	$20.65	25,810
2018-09-26	$20.61	$20.68	$19.50	$19.92	$19.92	12,980
2018-09-25	$20.59	$21.00	$20.00	$20.48	$20.48	44,188
2018-09-24	$19.77	$20.58	$19.77	$20.41	$20.41	18,536
2018-09-21	$20.22	$20.35	$19.20	$19.64	$19.64	515,059
2018-09-20	$19.39	$20.70	$19.07	$20.03	$20.03	50,180
2018-09-19	$19.89	$20.83	$19.01	$19.34	$19.34	37,942
2018-09-18	$19.73	$20.36	$18.36	$20.03	$20.03	33,802
2018-09-17	$20.63	$20.70	$19.33	$19.84	$19.84	37,918
2018-09-14	$19.70	$20.79	$19.00	$20.49	$20.49	58,157
2018-09-13	$20.93	$21.21	$18.56	$19.80	$19.80	32,875
2018-09-12	$19.36	$21.34	$18.55	$20.66	$20.66	76,020
2018-09-11	$18.48	$19.73	$18.06	$19.25	$19.25	81,316
2018-09-10	$19.07	$19.34	$18.02	$18.41	$18.41	92,614
2018-09-07	$18.30	$19.50	$17.67	$18.76	$18.76	62,278
2018-09-06	$16.91	$18.37	$16.91	$18.30	$18.30	45,639
2018-09-05	$17.10	$18.00	$16.75	$17.00	$17.00	37,441
2018-09-04	$17.24	$18.00	$16.75	$17.04	$17.04	73,240
2018-08-31	$17.53	$18.50	$16.87	$17.27	$17.27	121,555
2018-08-30	$17.15	$17.60	$16.64	$17.55	$17.55	28,008
2018-08-29	$17.11	$17.56	$17.08	$17.18	$17.18	6,827
2018-08-28	$17.25	$17.56	$16.95	$17.15	$17.15	16,300
2018-08-27	$17.40	$17.65	$16.81	$17.20	$17.20	21,588
2018-08-24	$16.80	$17.30	$16.52	$17.30	$17.30	33,087
2018-08-23	$16.27	$16.96	$16.27	$16.70	$16.70	5,753
2018-08-22	$16.76	$16.95	$16.11	$16.27	$16.27	12,799
2018-08-21	$16.70	$16.97	$16.64	$16.85	$16.85	6,416
2018-08-20	$16.75	$17.21	$16.25	$16.50	$16.50	16,081
2018-08-17	$16.62	$17.28	$16.62	$16.80	$16.80	4,920
2018-08-16	$16.72	$17.30	$16.11	$16.70	$16.70	5,865
2018-08-15	$17.00	$17.16	$16.55	$16.55	$16.55	18,878
2018-08-14	$16.11	$16.90	$16.11	$16.70	$16.70	58,288
2018-08-13	$16.51	$16.70	$16.03	$16.11	$16.11	7,179
2018-08-10	$15.81	$16.99	$15.60	$16.70	$16.70	6,065
2018-08-09	$16.25	$16.70	$15.72	$16.40	$16.40	9,940
2018-08-08	$16.35	$16.50	$15.90	$16.49	$16.49	73,166
2018-08-07	$16.42	$16.50	$15.88	$15.99	$15.99	29,896
2018-08-06	$16.41	$16.41	$15.71	$16.29	$16.29	6,047
2018-08-03	$16.22	$16.65	$15.80	$16.30	$16.30	7,021
2018-08-02	$15.85	$16.75	$15.42	$16.22	$16.22	12,063
2018-08-01	$16.74	$16.74	$15.60	$15.62	$15.62	33,314
2018-07-31	$15.35	$16.67	$15.25	$16.31	$16.31	20,647
2018-07-30	$15.61	$16.50	$15.35	$15.50	$15.50	15,917
2018-07-27	$15.84	$16.22	$15.30	$15.50	$15.50	17,018
2018-07-26	$16.11	$16.62	$15.27	$15.56	$15.56	108,158
2018-07-25	$16.06	$16.54	$15.38	$16.00	$16.00	141,911
2018-07-24	$16.10	$16.34	$16.00	$16.00	$16.00	248,244
2018-07-23	$16.39	$16.55	$16.00	$16.05	$16.05	19,978
2018-07-20	$16.39	$16.77	$15.94	$16.13	$16.13	25,264
2018-07-19	$16.54	$17.20	$15.94	$16.50	$16.50	43,059
2018-07-18	$16.40	$17.50	$16.02	$16.66	$16.66	71,470
2018-07-17	$16.42	$16.42	$15.36	$15.92	$15.92	67,900
2018-07-16	$16.03	$16.38	$15.11	$16.15	$16.15	94,798
2018-07-13	$16.27	$16.70	$14.77	$15.80	$15.80	144,598
2018-07-12	$17.49	$17.49	$16.15	$16.50	$16.50	54,026
2018-07-11	$17.38	$17.49	$17.02	$17.13	$17.13	22,057
2018-07-10	$17.05	$17.45	$17.05	$17.44	$17.44	79,756
2018-07-09	$17.45	$17.50	$17.20	$17.21	$17.21	16,309
2018-07-06	$17.70	$17.70	$17.20	$17.20	$17.20	19,417
2018-07-05	$17.30	$17.76	$17.05	$17.25	$17.25	53,372
2018-07-03	$17.30	$18.50	$17.14	$17.21	$17.21	32,009
2018-07-02	$17.21	$17.78	$17.06	$17.26	$17.26	37,412
2018-06-29	$17.40	$17.79	$17.05	$17.30	$17.30	28,492
2018-06-28	$17.73	$17.73	$16.23	$17.20	$17.20	17,354
2018-06-27	$17.93	$17.93	$16.00	$17.23	$17.23	63,348
2018-06-26	$17.20	$18.00	$17.08	$17.71	$17.71	115,438
2018-06-25	$17.44	$17.70	$16.75	$17.15	$17.15	147,529
2018-06-22	$17.81	$18.30	$17.61	$17.79	$17.79	191,482
2018-06-21	$20.00	$20.48	$16.74	$17.75	$17.75	1,716,673

Kezar Life Sciences Inc (KZR) News Headlines

Recent Kezar Life Sciences Inc (KZR) News

Similar Companies to Kezar Life Sciences Inc (KZR) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Kezar Life Sciences Inc (KZR) Exchange: NASDAQ