Kineta Inc NASDAQ:KA Historical Prices

Below are the 2368 trading days of historical prices for KA.

#	Exchange	Symbol	Date	Open	High	Low	Close
2368	NASDAQ	KA	Thu, Mar 7, 2024	0.77	0.81	0.74	0.77
2367	NASDAQ	KA	Wed, Mar 6, 2024	0.87	0.90	0.76	0.78
2366	NASDAQ	KA	Tue, Mar 5, 2024	1.00	1.05	0.75	0.82
2365	NASDAQ	KA	Mon, Mar 4, 2024	0.98	1.33	0.95	1.01
2364	NASDAQ	KA	Fri, Mar 1, 2024	0.94	0.97	0.77	0.89
2363	NASDAQ	KA	Thu, Feb 29, 2024	1.68	1.73	0.82	0.82
2362	NASDAQ	KA	Wed, Feb 28, 2024	2.36	2.36	2.26	2.26
2361	NASDAQ	KA	Tue, Feb 27, 2024	2.35	2.37	2.25	2.26
2360	NASDAQ	KA	Mon, Feb 26, 2024	2.45	2.50	2.30	2.32
2359	NASDAQ	KA	Fri, Feb 23, 2024	2.65	2.70	2.47	2.52
2358	NASDAQ	KA	Thu, Feb 22, 2024	2.63	2.77	2.56	2.61
2357	NASDAQ	KA	Wed, Feb 21, 2024	2.68	2.68	2.55	2.60
2356	NASDAQ	KA	Tue, Feb 20, 2024	2.75	2.82	2.60	2.60
2355	NASDAQ	KA	Fri, Feb 16, 2024	2.64	2.83	2.64	2.83
2354	NASDAQ	KA	Thu, Feb 15, 2024	2.66	2.80	2.60	2.60
2353	NASDAQ	KA	Wed, Feb 14, 2024	2.44	2.75	2.44	2.75
2352	NASDAQ	KA	Tue, Feb 13, 2024	2.70	2.71	2.46	2.62
2351	NASDAQ	KA	Mon, Feb 12, 2024	2.70	2.70	2.55	2.62
2350	NASDAQ	KA	Fri, Feb 9, 2024	2.41	2.64	2.41	2.63
2349	NASDAQ	KA	Thu, Feb 8, 2024	2.46	2.60	2.37	2.42
2348	NASDAQ	KA	Wed, Feb 7, 2024	2.52	2.61	2.47	2.51
2347	NASDAQ	KA	Tue, Feb 6, 2024	2.44	2.61	2.44	2.55
2346	NASDAQ	KA	Mon, Feb 5, 2024	2.59	2.59	2.50	2.51
2345	NASDAQ	KA	Fri, Feb 2, 2024	2.58	2.66	2.37	2.59
2344	NASDAQ	KA	Thu, Feb 1, 2024	2.64	2.64	2.50	2.53
2343	NASDAQ	KA	Wed, Jan 31, 2024	2.69	2.77	2.58	2.58
2342	NASDAQ	KA	Tue, Jan 30, 2024	2.62	2.62	2.57	2.61
2341	NASDAQ	KA	Mon, Jan 29, 2024	2.69	2.74	2.60	2.61
2340	NASDAQ	KA	Fri, Jan 26, 2024	2.56	2.73	2.55	2.63
2339	NASDAQ	KA	Thu, Jan 25, 2024	2.72	2.72	2.55	2.67
2338	NASDAQ	KA	Wed, Jan 24, 2024	2.70	2.70	2.61	2.70
2337	NASDAQ	KA	Tue, Jan 23, 2024	2.70	2.72	2.57	2.61
2336	NASDAQ	KA	Mon, Jan 22, 2024	2.84	2.85	2.57	2.66
2335	NASDAQ	KA	Fri, Jan 19, 2024	2.90	2.90	2.71	2.78
2334	NASDAQ	KA	Thu, Jan 18, 2024	2.69	2.95	2.69	2.72
2333	NASDAQ	KA	Wed, Jan 17, 2024	3.16	3.16	2.55	2.74
2332	NASDAQ	KA	Tue, Jan 16, 2024	3.14	3.14	2.70	2.84
2331	NASDAQ	KA	Fri, Jan 12, 2024	3.00	3.16	2.75	2.96
2330	NASDAQ	KA	Thu, Jan 11, 2024	2.87	2.99	2.87	2.87
2329	NASDAQ	KA	Wed, Jan 10, 2024	2.81	3.09	2.76	2.99
2328	NASDAQ	KA	Tue, Jan 9, 2024	3.11	3.11	2.73	2.83
2327	NASDAQ	KA	Mon, Jan 8, 2024	3.08	3.14	3.00	3.01
2326	NASDAQ	KA	Fri, Jan 5, 2024	3.09	3.43	2.95	3.00
2325	NASDAQ	KA	Thu, Jan 4, 2024	3.33	3.33	2.81	2.99
2324	NASDAQ	KA	Wed, Jan 3, 2024	3.41	3.47	3.20	3.25
2323	NASDAQ	KA	Tue, Jan 2, 2024	3.79	3.80	3.33	3.40
2322	NASDAQ	KA	Fri, Dec 29, 2023	3.71	3.75	3.51	3.63
2321	NASDAQ	KA	Thu, Dec 28, 2023	3.53	3.85	3.53	3.79
2320	NASDAQ	KA	Wed, Dec 27, 2023	3.80	3.98	3.55	3.64
2319	NASDAQ	KA	Tue, Dec 26, 2023	3.85	3.90	3.70	3.88
2318	NASDAQ	KA	Fri, Dec 22, 2023	3.73	4.04	3.53	4.00
2317	NASDAQ	KA	Thu, Dec 21, 2023	3.90	3.90	3.78	3.81
2316	NASDAQ	KA	Wed, Dec 20, 2023	3.75	3.97	3.70	3.97
2315	NASDAQ	KA	Tue, Dec 19, 2023	3.84	4.00	3.78	3.78
2314	NASDAQ	KA	Mon, Dec 18, 2023	4.16	4.16	3.83	3.86
2313	NASDAQ	KA	Fri, Dec 15, 2023	4.07	4.07	3.83	4.03
2312	NASDAQ	KA	Thu, Dec 14, 2023	4.26	4.50	4.07	4.07
2311	NASDAQ	KA	Wed, Dec 13, 2023	4.08	4.34	4.04	4.07
2310	NASDAQ	KA	Tue, Dec 12, 2023	4.03	4.22	3.80	3.88
2309	NASDAQ	KA	Mon, Dec 11, 2023	4.20	4.22	4.01	4.01
2308	NASDAQ	KA	Fri, Dec 8, 2023	4.30	4.48	3.90	4.29
2307	NASDAQ	KA	Thu, Dec 7, 2023	4.40	4.47	4.21	4.47
2306	NASDAQ	KA	Wed, Dec 6, 2023	4.48	4.50	4.17	4.39
2305	NASDAQ	KA	Tue, Dec 5, 2023	4.28	4.77	4.16	4.35
2304	NASDAQ	KA	Mon, Dec 4, 2023	4.49	4.49	4.10	4.28
2303	NASDAQ	KA	Fri, Dec 1, 2023	4.00	4.32	3.72	4.10
2302	NASDAQ	KA	Thu, Nov 30, 2023	3.60	3.93	3.53	3.87
2301	NASDAQ	KA	Wed, Nov 29, 2023	3.47	3.59	3.43	3.50
2300	NASDAQ	KA	Tue, Nov 28, 2023	3.09	3.58	3.09	3.28
2299	NASDAQ	KA	Mon, Nov 27, 2023	3.10	3.25	3.10	3.10
2298	NASDAQ	KA	Fri, Nov 24, 2023	3.20	3.83	3.15	3.15
2297	NASDAQ	KA	Wed, Nov 22, 2023	3.20	3.32	3.11	3.11
2296	NASDAQ	KA	Tue, Nov 21, 2023	3.15	3.40	3.10	3.12
2295	NASDAQ	KA	Mon, Nov 20, 2023	3.56	3.59	3.15	3.15
2294	NASDAQ	KA	Fri, Nov 17, 2023	3.45	3.74	3.24	3.66
2293	NASDAQ	KA	Thu, Nov 16, 2023	3.72	3.72	3.23	3.25
2292	NASDAQ	KA	Wed, Nov 15, 2023	3.63	3.63	3.31	3.49
2291	NASDAQ	KA	Tue, Nov 14, 2023	3.64	3.71	3.33	3.45
2290	NASDAQ	KA	Mon, Nov 13, 2023	3.21	3.61	3.21	3.40
2289	NASDAQ	KA	Fri, Nov 10, 2023	4.15	4.15	3.50	3.62
2288	NASDAQ	KA	Thu, Nov 9, 2023	3.90	4.32	3.90	4.15
2287	NASDAQ	KA	Wed, Nov 8, 2023	4.18	4.19	3.90	3.98
2286	NASDAQ	KA	Tue, Nov 7, 2023	4.42	4.48	3.83	4.12
2285	NASDAQ	KA	Mon, Nov 6, 2023	4.10	4.90	4.10	4.42
2284	NASDAQ	KA	Fri, Nov 3, 2023	4.25	4.46	4.02	4.18
2283	NASDAQ	KA	Thu, Nov 2, 2023	4.30	4.43	4.29	4.39
2282	NASDAQ	KA	Wed, Nov 1, 2023	4.29	4.41	4.16	4.29
2281	NASDAQ	KA	Tue, Oct 31, 2023	3.68	4.50	3.68	4.24
2280	NASDAQ	KA	Mon, Oct 30, 2023	3.40	3.90	3.40	3.90
2279	NASDAQ	KA	Fri, Oct 27, 2023	3.42	3.48	3.42	3.44
2278	NASDAQ	KA	Thu, Oct 26, 2023	3.45	3.60	3.45	3.45
2277	NASDAQ	KA	Wed, Oct 25, 2023	3.46	3.68	3.45	3.51
2276	NASDAQ	KA	Tue, Oct 24, 2023	3.30	3.50	3.10	3.49
2275	NASDAQ	KA	Mon, Oct 23, 2023	3.58	3.58	3.30	3.39
2274	NASDAQ	KA	Fri, Oct 20, 2023	3.59	3.90	3.45	3.65
2273	NASDAQ	KA	Thu, Oct 19, 2023	3.52	3.74	3.40	3.58
2272	NASDAQ	KA	Wed, Oct 18, 2023	3.60	3.88	3.46	3.48
2271	NASDAQ	KA	Tue, Oct 17, 2023	3.53	4.05	3.32	3.69
2270	NASDAQ	KA	Mon, Oct 16, 2023	3.51	3.87	3.34	3.62
2269	NASDAQ	KA	Fri, Oct 13, 2023	3.68	3.68	3.42	3.62
2268	NASDAQ	KA	Thu, Oct 12, 2023	3.66	4.56	3.25	3.65
2267	NASDAQ	KA	Wed, Oct 11, 2023	3.46	3.74	3.46	3.62
2266	NASDAQ	KA	Tue, Oct 10, 2023	3.27	3.74	2.92	3.74
2265	NASDAQ	KA	Mon, Oct 9, 2023	3.05	3.59	2.87	3.32
2264	NASDAQ	KA	Fri, Oct 6, 2023	3.08	3.20	3.00	3.12
2263	NASDAQ	KA	Thu, Oct 5, 2023	3.50	3.67	3.21	3.30
2262	NASDAQ	KA	Wed, Oct 4, 2023	2.84	3.60	2.71	3.48
2261	NASDAQ	KA	Tue, Oct 3, 2023	4.94	5.39	3.75	3.95
2260	NASDAQ	KA	Mon, Oct 2, 2023	3.49	4.49	3.49	4.49
2259	NASDAQ	KA	Fri, Sep 29, 2023	3.49	3.49	3.15	3.40
2258	NASDAQ	KA	Thu, Sep 28, 2023	2.80	3.50	2.80	3.12
2257	NASDAQ	KA	Wed, Sep 27, 2023	2.62	2.90	2.46	2.74
2256	NASDAQ	KA	Tue, Sep 26, 2023	2.46	2.63	2.35	2.46
2255	NASDAQ	KA	Mon, Sep 25, 2023	2.34	2.59	2.34	2.49
2254	NASDAQ	KA	Fri, Sep 22, 2023	2.37	2.40	2.30	2.30
2253	NASDAQ	KA	Thu, Sep 21, 2023	2.40	2.54	2.21	2.39
2252	NASDAQ	KA	Wed, Sep 20, 2023	2.32	2.68	2.19	2.21
2251	NASDAQ	KA	Tue, Sep 19, 2023	2.29	2.42	2.15	2.38
2250	NASDAQ	KA	Mon, Sep 18, 2023	2.22	2.28	1.93	2.21
2249	NASDAQ	KA	Fri, Sep 15, 2023	2.14	2.20	1.93	1.93
2248	NASDAQ	KA	Thu, Sep 14, 2023	2.03	2.07	1.95	2.07
2247	NASDAQ	KA	Wed, Sep 13, 2023	2.11	2.11	1.93	1.94
2246	NASDAQ	KA	Tue, Sep 12, 2023	2.05	2.19	2.03	2.03
2245	NASDAQ	KA	Mon, Sep 11, 2023	2.03	2.03	2.03	2.03
2244	NASDAQ	KA	Fri, Sep 8, 2023	2.01	2.09	2.00	2.03
2243	NASDAQ	KA	Thu, Sep 7, 2023	2.06	2.10	2.02	2.02
2242	NASDAQ	KA	Wed, Sep 6, 2023	2.03	2.07	1.97	2.03
2241	NASDAQ	KA	Tue, Sep 5, 2023	2.02	2.03	1.91	2.03
2240	NASDAQ	KA	Fri, Sep 1, 2023	1.97	2.03	1.95	1.97
2239	NASDAQ	KA	Thu, Aug 31, 2023	2.02	2.09	1.98	1.99
2238	NASDAQ	KA	Wed, Aug 30, 2023	2.08	2.08	1.95	1.95
2237	NASDAQ	KA	Tue, Aug 29, 2023	1.97	2.08	1.97	1.99
2236	NASDAQ	KA	Mon, Aug 28, 2023	2.02	2.06	2.02	2.04
2235	NASDAQ	KA	Fri, Aug 25, 2023	1.99	2.02	1.96	1.99
2234	NASDAQ	KA	Thu, Aug 24, 2023	1.94	1.96	1.93	1.96
2233	NASDAQ	KA	Wed, Aug 23, 2023	1.87	1.95	1.87	1.93
2232	NASDAQ	KA	Tue, Aug 22, 2023	1.90	1.99	1.85	1.85
2231	NASDAQ	KA	Mon, Aug 21, 2023	1.94	2.05	1.87	1.89
2230	NASDAQ	KA	Fri, Aug 18, 2023	1.91	2.08	1.91	2.02
2229	NASDAQ	KA	Thu, Aug 17, 2023	1.90	2.00	1.83	1.98
2228	NASDAQ	KA	Wed, Aug 16, 2023	1.86	1.90	1.81	1.89
2227	NASDAQ	KA	Tue, Aug 15, 2023	1.92	2.03	1.86	1.90
2226	NASDAQ	KA	Mon, Aug 14, 2023	2.00	2.07	1.90	1.90
2225	NASDAQ	KA	Fri, Aug 11, 2023	1.90	1.96	1.84	1.96
2224	NASDAQ	KA	Thu, Aug 10, 2023	1.95	2.02	1.78	1.84
2223	NASDAQ	KA	Wed, Aug 9, 2023	2.05	2.09	1.97	1.97
2222	NASDAQ	KA	Tue, Aug 8, 2023	2.08	2.10	1.90	2.03
2221	NASDAQ	KA	Mon, Aug 7, 2023	2.18	2.19	2.13	2.16
2220	NASDAQ	KA	Fri, Aug 4, 2023	2.20	2.20	2.13	2.16
2219	NASDAQ	KA	Thu, Aug 3, 2023	2.18	2.30	2.05	2.28
2218	NASDAQ	KA	Wed, Aug 2, 2023	2.22	2.22	2.02	2.10
2217	NASDAQ	KA	Tue, Aug 1, 2023	2.15	2.22	2.00	2.20
2216	NASDAQ	KA	Mon, Jul 31, 2023	2.06	2.17	2.06	2.11
2215	NASDAQ	KA	Fri, Jul 28, 2023	2.15	2.24	2.06	2.15
2214	NASDAQ	KA	Thu, Jul 27, 2023	2.48	2.48	2.10	2.17
2213	NASDAQ	KA	Wed, Jul 26, 2023	2.44	2.44	2.30	2.35
2212	NASDAQ	KA	Tue, Jul 25, 2023	2.48	2.50	2.27	2.33
2211	NASDAQ	KA	Mon, Jul 24, 2023	2.45	3.08	2.31	2.45
2210	NASDAQ	KA	Fri, Jul 21, 2023	2.66	2.70	2.31	2.38
2209	NASDAQ	KA	Thu, Jul 20, 2023	2.58	2.76	2.34	2.34
2208	NASDAQ	KA	Wed, Jul 19, 2023	2.57	2.57	2.34	2.48
2207	NASDAQ	KA	Tue, Jul 18, 2023	2.22	2.59	2.22	2.41
2206	NASDAQ	KA	Mon, Jul 17, 2023	2.47	2.47	2.22	2.22
2205	NASDAQ	KA	Fri, Jul 14, 2023	2.49	2.49	2.33	2.33
2204	NASDAQ	KA	Thu, Jul 13, 2023	2.59	2.59	2.34	2.38
2203	NASDAQ	KA	Wed, Jul 12, 2023	2.55	2.66	2.50	2.50
2202	NASDAQ	KA	Tue, Jul 11, 2023	2.59	2.80	2.58	2.63
2201	NASDAQ	KA	Mon, Jul 10, 2023	2.60	2.79	2.45	2.59
2200	NASDAQ	KA	Fri, Jul 7, 2023	2.43	2.60	2.35	2.45
2199	NASDAQ	KA	Thu, Jul 6, 2023	2.42	2.49	2.24	2.36
2198	NASDAQ	KA	Wed, Jul 5, 2023	2.50	2.50	2.17	2.39
2197	NASDAQ	KA	Mon, Jul 3, 2023	2.54	2.58	2.40	2.48
2196	NASDAQ	KA	Fri, Jun 30, 2023	2.65	2.66	2.51	2.58
2195	NASDAQ	KA	Thu, Jun 29, 2023	2.29	2.74	2.29	2.65
2194	NASDAQ	KA	Wed, Jun 28, 2023	2.56	2.57	2.27	2.27
2193	NASDAQ	KA	Tue, Jun 27, 2023	2.52	2.52	2.30	2.49
2192	NASDAQ	KA	Mon, Jun 26, 2023	2.56	2.61	2.41	2.46
2191	NASDAQ	KA	Fri, Jun 23, 2023	2.60	2.63	2.16	2.63
2190	NASDAQ	KA	Thu, Jun 22, 2023	2.54	2.63	2.50	2.60
2189	NASDAQ	KA	Wed, Jun 21, 2023	2.75	3.15	2.54	2.61
2188	NASDAQ	KA	Tue, Jun 20, 2023	2.90	3.06	2.77	2.82
2187	NASDAQ	KA	Fri, Jun 16, 2023	2.93	2.97	2.83	2.87
2186	NASDAQ	KA	Thu, Jun 15, 2023	2.83	3.02	2.83	2.92
2185	NASDAQ	KA	Wed, Jun 14, 2023	3.08	3.10	2.80	2.82
2184	NASDAQ	KA	Tue, Jun 13, 2023	3.08	3.10	2.85	3.06
2183	NASDAQ	KA	Mon, Jun 12, 2023	2.97	3.07	2.85	2.90
2182	NASDAQ	KA	Fri, Jun 9, 2023	2.95	3.02	2.91	2.97
2181	NASDAQ	KA	Thu, Jun 8, 2023	3.06	3.06	2.90	3.02
2180	NASDAQ	KA	Wed, Jun 7, 2023	3.04	3.05	2.99	3.04
2179	NASDAQ	KA	Tue, Jun 6, 2023	2.99	3.06	2.86	3.04
2178	NASDAQ	KA	Mon, Jun 5, 2023	3.02	3.14	2.98	3.05
2177	NASDAQ	KA	Fri, Jun 2, 2023	2.95	3.20	2.95	3.00
2176	NASDAQ	KA	Thu, Jun 1, 2023	3.08	3.08	2.91	3.00
2175	NASDAQ	KA	Wed, May 31, 2023	3.05	3.05	2.95	3.01
2174	NASDAQ	KA	Tue, May 30, 2023	2.97	3.04	2.95	3.00
2173	NASDAQ	KA	Fri, May 26, 2023	2.97	3.09	2.97	3.04
2172	NASDAQ	KA	Thu, May 25, 2023	3.08	3.08	2.97	2.97
2171	NASDAQ	KA	Wed, May 24, 2023	3.01	3.11	3.01	3.08
2170	NASDAQ	KA	Tue, May 23, 2023	3.15	3.15	3.00	3.02
2169	NASDAQ	KA	Mon, May 22, 2023	3.18	3.33	3.03	3.15
2168	NASDAQ	KA	Fri, May 19, 2023	3.10	3.18	3.03	3.04
2167	NASDAQ	KA	Thu, May 18, 2023	3.10	3.21	3.00	3.16
2166	NASDAQ	KA	Wed, May 17, 2023	3.10	3.23	3.10	3.19
2165	NASDAQ	KA	Tue, May 16, 2023	3.11	3.44	3.10	3.10
2164	NASDAQ	KA	Mon, May 15, 2023	3.74	3.85	3.17	3.33
2163	NASDAQ	KA	Fri, May 12, 2023	3.67	3.97	3.52	3.95
2162	NASDAQ	KA	Thu, May 11, 2023	3.83	4.21	3.83	4.20
2161	NASDAQ	KA	Wed, May 10, 2023	4.01	4.07	3.95	4.01
2160	NASDAQ	KA	Tue, May 9, 2023	4.31	4.31	4.00	4.00
2159	NASDAQ	KA	Mon, May 8, 2023	4.30	4.33	4.08	4.28
2158	NASDAQ	KA	Fri, May 5, 2023	4.37	4.43	4.25	4.26
2157	NASDAQ	KA	Thu, May 4, 2023	4.35	4.44	4.30	4.35
2156	NASDAQ	KA	Wed, May 3, 2023	4.27	4.45	4.15	4.35
2155	NASDAQ	KA	Tue, May 2, 2023	4.09	4.11	4.09	4.11
2154	NASDAQ	KA	Mon, May 1, 2023	4.00	4.14	4.00	4.06
2153	NASDAQ	KA	Fri, Apr 28, 2023	3.96	3.97	3.88	3.97
2152	NASDAQ	KA	Thu, Apr 27, 2023	3.80	3.94	3.68	3.94
2151	NASDAQ	KA	Wed, Apr 26, 2023	3.96	3.96	3.81	3.85
2150	NASDAQ	KA	Tue, Apr 25, 2023	3.90	4.03	3.90	3.98
2149	NASDAQ	KA	Mon, Apr 24, 2023	3.94	3.99	3.79	3.99
2148	NASDAQ	KA	Fri, Apr 21, 2023	4.19	4.19	3.79	4.02
2147	NASDAQ	KA	Thu, Apr 20, 2023	4.01	4.14	3.43	4.05
2146	NASDAQ	KA	Wed, Apr 19, 2023	4.53	4.88	4.00	4.75
2145	NASDAQ	KA	Tue, Apr 18, 2023	4.49	5.00	4.22	4.97
2144	NASDAQ	KA	Mon, Apr 17, 2023	3.36	4.30	3.35	4.30
2143	NASDAQ	KA	Fri, Apr 14, 2023	3.11	3.26	3.08	3.20
2142	NASDAQ	KA	Thu, Apr 13, 2023	3.17	3.17	3.07	3.16
2141	NASDAQ	KA	Wed, Apr 12, 2023	3.10	3.29	3.10	3.28
2140	NASDAQ	KA	Tue, Apr 11, 2023	3.25	3.40	3.00	3.03
2139	NASDAQ	KA	Mon, Apr 10, 2023	3.73	3.73	3.35	3.40
2138	NASDAQ	KA	Thu, Apr 6, 2023	3.77	3.79	3.22	3.25
2137	NASDAQ	KA	Wed, Apr 5, 2023	3.49	3.49	3.41	3.44
2136	NASDAQ	KA	Tue, Apr 4, 2023	3.47	3.49	3.39	3.40
2135	NASDAQ	KA	Mon, Apr 3, 2023	3.36	3.50	3.34	3.50
2134	NASDAQ	KA	Fri, Mar 31, 2023	3.45	3.45	3.12	3.31
2133	NASDAQ	KA	Thu, Mar 30, 2023	3.24	3.37	3.23	3.35
2132	NASDAQ	KA	Wed, Mar 29, 2023	3.18	3.23	3.11	3.18
2131	NASDAQ	KA	Tue, Mar 28, 2023	3.14	3.25	3.11	3.11
2130	NASDAQ	KA	Mon, Mar 27, 2023	3.13	3.49	3.11	3.19
2129	NASDAQ	KA	Fri, Mar 24, 2023	3.99	4.01	3.12	3.16
2128	NASDAQ	KA	Thu, Mar 23, 2023	3.50	4.20	3.50	3.91
2127	NASDAQ	KA	Wed, Mar 22, 2023	3.30	3.50	3.18	3.18
2126	NASDAQ	KA	Tue, Mar 21, 2023	2.99	3.38	2.87	3.17
2125	NASDAQ	KA	Mon, Mar 20, 2023	3.39	3.41	2.94	3.01
2124	NASDAQ	KA	Fri, Mar 17, 2023	5.41	5.41	3.21	3.21
2123	NASDAQ	KA	Thu, Mar 16, 2023	5.58	5.75	5.30	5.35
2122	NASDAQ	KA	Wed, Mar 15, 2023	5.95	6.47	5.44	5.44
2121	NASDAQ	KA	Tue, Mar 14, 2023	5.93	6.25	5.54	6.09
2120	NASDAQ	KA	Mon, Mar 13, 2023	6.02	6.30	5.50	5.89
2119	NASDAQ	KA	Fri, Mar 10, 2023	5.97	6.41	5.90	5.91
2118	NASDAQ	KA	Thu, Mar 9, 2023	6.04	6.50	5.98	6.15
2117	NASDAQ	KA	Wed, Mar 8, 2023	6.24	6.44	6.06	6.28
2116	NASDAQ	KA	Tue, Mar 7, 2023	6.22	6.37	5.85	6.10
2115	NASDAQ	KA	Mon, Mar 6, 2023	5.60	6.13	5.60	6.00
2114	NASDAQ	KA	Fri, Mar 3, 2023	5.85	6.38	5.51	5.75
2113	NASDAQ	KA	Thu, Mar 2, 2023	5.55	6.10	5.50	5.77
2112	NASDAQ	KA	Wed, Mar 1, 2023	6.44	6.59	6.10	6.59
2111	NASDAQ	KA	Tue, Feb 28, 2023	6.91	6.91	6.43	6.62
2110	NASDAQ	KA	Mon, Feb 27, 2023	6.73	6.96	6.62	6.62
2109	NASDAQ	KA	Fri, Feb 24, 2023	6.82	6.82	6.37	6.60
2108	NASDAQ	KA	Thu, Feb 23, 2023	6.70	7.03	6.70	6.86
2107	NASDAQ	KA	Wed, Feb 22, 2023	6.79	7.13	6.79	6.89
2106	NASDAQ	KA	Tue, Feb 21, 2023	7.08	7.33	6.75	6.84
2105	NASDAQ	KA	Fri, Feb 17, 2023	7.10	7.10	6.66	7.07
2104	NASDAQ	KA	Thu, Feb 16, 2023	7.20	7.28	6.50	6.51
2103	NASDAQ	KA	Wed, Feb 15, 2023	7.59	7.60	7.02	7.05
2102	NASDAQ	KA	Tue, Feb 14, 2023	7.59	8.10	7.45	7.75
2101	NASDAQ	KA	Mon, Feb 13, 2023	7.66	8.34	7.60	7.77
2100	NASDAQ	KA	Fri, Feb 10, 2023	8.00	8.00	7.47	7.55
2099	NASDAQ	KA	Thu, Feb 9, 2023	7.90	8.16	7.80	7.80
2098	NASDAQ	KA	Wed, Feb 8, 2023	8.45	8.45	7.76	7.92
2097	NASDAQ	KA	Tue, Feb 7, 2023	8.37	8.37	8.01	8.33
2096	NASDAQ	KA	Mon, Feb 6, 2023	8.48	8.48	7.93	8.10
2095	NASDAQ	KA	Fri, Feb 3, 2023	7.54	8.12	7.54	7.86
2094	NASDAQ	KA	Thu, Feb 2, 2023	7.91	8.00	7.53	7.78
2093	NASDAQ	KA	Wed, Feb 1, 2023	7.26	8.16	7.26	7.93
2092	NASDAQ	KA	Tue, Jan 31, 2023	7.00	7.48	6.61	7.48
2091	NASDAQ	KA	Mon, Jan 30, 2023	7.00	7.67	6.52	6.64
2090	NASDAQ	KA	Fri, Jan 27, 2023	8.22	8.22	7.00	7.00
2089	NASDAQ	KA	Thu, Jan 26, 2023	7.60	8.49	7.32	7.83
2088	NASDAQ	KA	Wed, Jan 25, 2023	6.90	7.79	6.77	7.31
2087	NASDAQ	KA	Tue, Jan 24, 2023	6.69	6.70	6.11	6.70
2086	NASDAQ	KA	Mon, Jan 23, 2023	6.57	6.72	6.15	6.17
2085	NASDAQ	KA	Fri, Jan 20, 2023	5.82	6.62	5.82	6.49
2084	NASDAQ	KA	Thu, Jan 19, 2023	5.63	5.99	5.31	5.99
2083	NASDAQ	KA	Wed, Jan 18, 2023	5.08	5.26	5.08	5.26
2082	NASDAQ	KA	Tue, Jan 17, 2023	5.63	5.63	5.12	5.18
2081	NASDAQ	KA	Fri, Jan 13, 2023	5.42	5.68	5.35	5.41
2080	NASDAQ	KA	Thu, Jan 12, 2023	5.93	5.93	5.40	5.56
2079	NASDAQ	KA	Wed, Jan 11, 2023	5.94	5.94	5.52	5.69
2078	NASDAQ	KA	Tue, Jan 10, 2023	5.78	5.95	5.35	5.65
2077	NASDAQ	KA	Mon, Jan 9, 2023	6.17	6.17	5.36	5.51
2076	NASDAQ	KA	Fri, Jan 6, 2023	5.95	6.07	5.78	5.98
2075	NASDAQ	KA	Thu, Jan 5, 2023	5.59	5.83	5.45	5.77
2074	NASDAQ	KA	Wed, Jan 4, 2023	6.44	6.44	5.57	5.66
2073	NASDAQ	KA	Tue, Jan 3, 2023	6.74	6.74	6.19	6.23
2072	NASDAQ	KA	Fri, Dec 30, 2022	6.11	6.86	5.83	6.35
2071	NASDAQ	KA	Thu, Dec 29, 2022	5.87	6.28	5.87	6.12
2070	NASDAQ	KA	Wed, Dec 28, 2022	5.18	5.82	5.08	5.79
2069	NASDAQ	KA	Tue, Dec 27, 2022	5.02	5.48	4.86	5.18
2068	NASDAQ	KA	Fri, Dec 23, 2022	4.33	5.98	4.30	4.96
2067	NASDAQ	KA	Thu, Dec 22, 2022	4.37	4.37	4.14	4.35
2066	NASDAQ	KA	Wed, Dec 21, 2022	4.01	5.49	4.01	4.33
2065	NASDAQ	KA	Tue, Dec 20, 2022	4.80	4.86	3.71	3.75
2064	NASDAQ	KA	Mon, Dec 19, 2022	8.88	9.00	4.00	4.95
2063	NASDAQ	KA	Fri, Dec 16, 2022	1.63	1.89	1.40	1.89
2062	NASDAQ	KA	Thu, Dec 15, 2022	1.85	1.85	1.65	1.74
2061	NASDAQ	KA	Wed, Dec 14, 2022	1.81	1.88	1.65	1.68
2060	NASDAQ	KA	Tue, Dec 13, 2022	2.06	2.09	2.01	2.03
2059	NASDAQ	KA	Mon, Dec 12, 2022	1.96	2.09	1.96	2.06
2058	NASDAQ	KA	Fri, Dec 9, 2022	2.10	2.15	1.93	1.99
2057	NASDAQ	KA	Thu, Dec 8, 2022	2.11	2.22	2.07	2.12
2056	NASDAQ	KA	Wed, Dec 7, 2022	2.08	2.13	2.04	2.06
2055	NASDAQ	KA	Tue, Dec 6, 2022	2.11	2.17	2.04	2.15
2054	NASDAQ	KA	Mon, Dec 5, 2022	1.81	2.18	1.75	2.05
2053	NASDAQ	KA	Fri, Dec 2, 2022	1.63	1.75	1.63	1.72
2052	NASDAQ	KA	Thu, Dec 1, 2022	1.74	1.79	1.72	1.77
2051	NASDAQ	KA	Wed, Nov 30, 2022	1.80	1.80	1.70	1.79
2050	NASDAQ	KA	Tue, Nov 29, 2022	1.77	1.85	1.77	1.80
2049	NASDAQ	KA	Mon, Nov 28, 2022	1.79	1.80	1.76	1.79
2048	NASDAQ	KA	Fri, Nov 25, 2022	1.79	1.81	1.78	1.78
2047	NASDAQ	KA	Wed, Nov 23, 2022	1.79	1.81	1.76	1.78
2046	NASDAQ	KA	Tue, Nov 22, 2022	1.77	1.77	1.73	1.76
2045	NASDAQ	KA	Mon, Nov 21, 2022	1.84	1.84	1.70	1.74
2044	NASDAQ	KA	Fri, Nov 18, 2022	1.79	1.89	1.75	1.85
2043	NASDAQ	KA	Thu, Nov 17, 2022	1.76	1.82	1.76	1.79
2042	NASDAQ	KA	Wed, Nov 16, 2022	1.76	1.82	1.75	1.82
2041	NASDAQ	KA	Tue, Nov 15, 2022	1.79	1.84	1.74	1.82
2040	NASDAQ	KA	Mon, Nov 14, 2022	1.69	1.75	1.69	1.74
2039	NASDAQ	KA	Fri, Nov 11, 2022	1.70	1.75	1.65	1.75
2038	NASDAQ	KA	Thu, Nov 10, 2022	1.69	1.73	1.67	1.70
2037	NASDAQ	KA	Wed, Nov 9, 2022	1.72	1.72	1.66	1.71
2036	NASDAQ	KA	Tue, Nov 8, 2022	1.67	1.70	1.65	1.69
2035	NASDAQ	KA	Mon, Nov 7, 2022	1.68	1.78	1.63	1.67
2034	NASDAQ	KA	Fri, Nov 4, 2022	1.72	1.72	1.66	1.69
2033	NASDAQ	KA	Thu, Nov 3, 2022	1.63	1.72	1.62	1.72
2032	NASDAQ	KA	Wed, Nov 2, 2022	1.63	1.72	1.63	1.72
2031	NASDAQ	KA	Tue, Nov 1, 2022	1.71	1.71	1.70	1.71
2030	NASDAQ	KA	Mon, Oct 31, 2022	1.74	1.76	1.65	1.67
2029	NASDAQ	KA	Fri, Oct 28, 2022	1.72	1.72	1.71	1.71
2028	NASDAQ	KA	Thu, Oct 27, 2022	1.63	1.74	1.63	1.70
2027	NASDAQ	KA	Wed, Oct 26, 2022	1.59	1.71	1.59	1.69
2026	NASDAQ	KA	Tue, Oct 25, 2022	1.64	1.65	1.62	1.65
2025	NASDAQ	KA	Mon, Oct 24, 2022	1.62	1.62	1.58	1.61
2024	NASDAQ	KA	Fri, Oct 21, 2022	1.66	1.66	1.60	1.63
2023	NASDAQ	KA	Thu, Oct 20, 2022	1.67	1.67	1.61	1.64
2022	NASDAQ	KA	Wed, Oct 19, 2022	1.61	1.64	1.59	1.63
2021	NASDAQ	KA	Tue, Oct 18, 2022	1.66	1.67	1.64	1.66
2020	NASDAQ	KA	Mon, Oct 17, 2022	1.69	1.69	1.64	1.68
2019	NASDAQ	KA	Fri, Oct 14, 2022	1.65	1.73	1.65	1.68
2018	NASDAQ	KA	Thu, Oct 13, 2022	1.63	1.69	1.63	1.69
2017	NASDAQ	KA	Wed, Oct 12, 2022	1.58	1.67	1.58	1.67
2016	NASDAQ	KA	Tue, Oct 11, 2022	1.59	1.66	1.59	1.62
2015	NASDAQ	KA	Mon, Oct 10, 2022	1.62	1.63	1.59	1.62
2014	NASDAQ	KA	Fri, Oct 7, 2022	1.56	1.63	1.56	1.60
2013	NASDAQ	KA	Thu, Oct 6, 2022	1.62	1.63	1.60	1.62
2012	NASDAQ	KA	Wed, Oct 5, 2022	1.55	1.63	1.55	1.62
2011	NASDAQ	KA	Tue, Oct 4, 2022	1.64	1.64	1.60	1.61
2010	NASDAQ	KA	Mon, Oct 3, 2022	1.62	1.62	1.57	1.59
2009	NASDAQ	KA	Fri, Sep 30, 2022	1.64	1.64	1.56	1.57
2008	NASDAQ	KA	Thu, Sep 29, 2022	1.57	1.64	1.57	1.62
2007	NASDAQ	KA	Wed, Sep 28, 2022	1.57	1.76	1.56	1.62
2006	NASDAQ	KA	Tue, Sep 27, 2022	1.56	1.62	1.56	1.59
2005	NASDAQ	KA	Mon, Sep 26, 2022	1.56	1.59	1.56	1.59
2004	NASDAQ	KA	Fri, Sep 23, 2022	1.59	1.64	1.56	1.59
2003	NASDAQ	KA	Thu, Sep 22, 2022	1.61	1.66	1.58	1.60
2002	NASDAQ	KA	Wed, Sep 21, 2022	1.67	1.68	1.60	1.64
2001	NASDAQ	KA	Tue, Sep 20, 2022	1.62	1.67	1.61	1.64
2000	NASDAQ	KA	Mon, Sep 19, 2022	1.64	1.66	1.62	1.65
1999	NASDAQ	KA	Fri, Sep 16, 2022	1.74	1.74	1.66	1.66
1998	NASDAQ	KA	Thu, Sep 15, 2022	1.79	1.79	1.72	1.75
1997	NASDAQ	KA	Wed, Sep 14, 2022	1.70	1.83	1.70	1.79
1996	NASDAQ	KA	Tue, Sep 13, 2022	1.70	1.77	1.70	1.73
1995	NASDAQ	KA	Mon, Sep 12, 2022	1.71	1.79	1.70	1.76
1994	NASDAQ	KA	Fri, Sep 9, 2022	1.70	1.72	1.67	1.70
1993	NASDAQ	KA	Thu, Sep 8, 2022	1.69	1.70	1.65	1.70
1992	NASDAQ	KA	Wed, Sep 7, 2022	1.72	1.76	1.69	1.71
1991	NASDAQ	KA	Tue, Sep 6, 2022	1.72	1.79	1.65	1.75
1990	NASDAQ	KA	Fri, Sep 2, 2022	1.63	1.70	1.62	1.70
1989	NASDAQ	KA	Thu, Sep 1, 2022	1.67	1.70	1.62	1.63
1988	NASDAQ	KA	Wed, Aug 31, 2022	1.67	1.76	1.67	1.71
1987	NASDAQ	KA	Tue, Aug 30, 2022	1.70	1.72	1.67	1.68
1986	NASDAQ	KA	Mon, Aug 29, 2022	1.67	1.73	1.65	1.73
1985	NASDAQ	KA	Fri, Aug 26, 2022	1.69	1.69	1.61	1.67
1984	NASDAQ	KA	Thu, Aug 25, 2022	1.59	1.69	1.58	1.65
1983	NASDAQ	KA	Wed, Aug 24, 2022	1.57	1.62	1.57	1.62
1982	NASDAQ	KA	Tue, Aug 23, 2022	1.60	1.62	1.58	1.58
1981	NASDAQ	KA	Mon, Aug 22, 2022	1.64	1.64	1.60	1.61
1980	NASDAQ	KA	Fri, Aug 19, 2022	1.65	1.65	1.63	1.63
1979	NASDAQ	KA	Thu, Aug 18, 2022	1.71	1.71	1.66	1.66
1978	NASDAQ	KA	Wed, Aug 17, 2022	1.63	1.68	1.63	1.67
1977	NASDAQ	KA	Tue, Aug 16, 2022	1.65	1.69	1.61	1.64
1976	NASDAQ	KA	Mon, Aug 15, 2022	1.62	1.67	1.62	1.63
1975	NASDAQ	KA	Fri, Aug 12, 2022	1.70	1.70	1.63	1.65
1974	NASDAQ	KA	Thu, Aug 11, 2022	1.66	1.69	1.63	1.66
1973	NASDAQ	KA	Wed, Aug 10, 2022	1.62	1.69	1.61	1.68
1972	NASDAQ	KA	Tue, Aug 9, 2022	1.66	1.69	1.63	1.67
1971	NASDAQ	KA	Mon, Aug 8, 2022	1.60	1.66	1.60	1.64
1970	NASDAQ	KA	Fri, Aug 5, 2022	1.60	1.65	1.59	1.60
1969	NASDAQ	KA	Thu, Aug 4, 2022	1.59	1.64	1.54	1.63
1968	NASDAQ	KA	Wed, Aug 3, 2022	1.52	1.60	1.52	1.59
1967	NASDAQ	KA	Tue, Aug 2, 2022	1.50	1.55	1.50	1.53
1966	NASDAQ	KA	Mon, Aug 1, 2022	1.64	1.64	1.49	1.50
1965	NASDAQ	KA	Fri, Jul 29, 2022	1.60	1.62	1.57	1.62
1964	NASDAQ	KA	Thu, Jul 28, 2022	1.57	1.61	1.57	1.60
1963	NASDAQ	KA	Wed, Jul 27, 2022	1.59	1.63	1.56	1.57
1962	NASDAQ	KA	Tue, Jul 26, 2022	1.59	1.65	1.57	1.60
1961	NASDAQ	KA	Mon, Jul 25, 2022	1.63	1.67	1.61	1.62
1960	NASDAQ	KA	Fri, Jul 22, 2022	1.68	1.75	1.63	1.64
1959	NASDAQ	KA	Thu, Jul 21, 2022	1.69	1.78	1.63	1.67
1958	NASDAQ	KA	Wed, Jul 20, 2022	1.74	1.78	1.71	1.72
1957	NASDAQ	KA	Tue, Jul 19, 2022	1.69	1.79	1.69	1.74
1956	NASDAQ	KA	Mon, Jul 18, 2022	1.72	1.79	1.68	1.68
1955	NASDAQ	KA	Fri, Jul 15, 2022	1.70	1.73	1.68	1.72
1954	NASDAQ	KA	Thu, Jul 14, 2022	1.71	1.76	1.67	1.70
1953	NASDAQ	KA	Wed, Jul 13, 2022	1.71	1.77	1.71	1.71
1952	NASDAQ	KA	Tue, Jul 12, 2022	1.71	1.76	1.65	1.76
1951	NASDAQ	KA	Mon, Jul 11, 2022	1.71	1.74	1.66	1.70
1950	NASDAQ	KA	Fri, Jul 8, 2022	1.76	1.80	1.70	1.72
1949	NASDAQ	KA	Thu, Jul 7, 2022	1.82	1.89	1.76	1.79
1948	NASDAQ	KA	Wed, Jul 6, 2022	1.85	1.90	1.81	1.84
1947	NASDAQ	KA	Tue, Jul 5, 2022	1.85	1.91	1.84	1.87
1946	NASDAQ	KA	Fri, Jul 1, 2022	1.80	1.93	1.80	1.84
1945	NASDAQ	KA	Thu, Jun 30, 2022	1.70	1.82	1.70	1.82
1944	NASDAQ	KA	Wed, Jun 29, 2022	1.76	1.76	1.69	1.74
1943	NASDAQ	KA	Tue, Jun 28, 2022	1.75	1.81	1.66	1.72
1942	NASDAQ	KA	Mon, Jun 27, 2022	1.70	1.75	1.69	1.72
1941	NASDAQ	KA	Fri, Jun 24, 2022	1.75	1.84	1.71	1.75
1940	NASDAQ	KA	Thu, Jun 23, 2022	1.66	1.87	1.66	1.75
1939	NASDAQ	KA	Wed, Jun 22, 2022	1.60	1.70	1.60	1.68
1938	NASDAQ	KA	Tue, Jun 21, 2022	1.58	1.76	1.58	1.65
1937	NASDAQ	KA	Fri, Jun 17, 2022	1.57	1.68	1.56	1.65
1936	NASDAQ	KA	Thu, Jun 16, 2022	1.53	1.61	1.48	1.57
1935	NASDAQ	KA	Wed, Jun 15, 2022	1.62	1.65	1.51	1.62
1934	NASDAQ	KA	Tue, Jun 14, 2022	1.58	1.69	1.52	1.57
1933	NASDAQ	KA	Mon, Jun 13, 2022	1.56	1.62	1.56	1.62
1932	NASDAQ	KA	Fri, Jun 10, 2022	1.70	1.71	1.57	1.61
1931	NASDAQ	KA	Thu, Jun 9, 2022	1.63	1.78	1.55	1.77
1930	NASDAQ	KA	Wed, Jun 8, 2022	1.98	2.18	1.61	1.67
1929	NASDAQ	KA	Tue, Jun 7, 2022	1.86	1.97	1.76	1.88
1928	NASDAQ	KA	Mon, Jun 6, 2022	2.08	2.19	1.75	1.99
1927	NASDAQ	KA	Fri, Jun 3, 2022	1.14	1.55	1.14	1.42
1926	NASDAQ	KA	Thu, Jun 2, 2022	1.40	1.56	1.05	1.06
1925	NASDAQ	KA	Wed, Jun 1, 2022	1.10	1.19	1.10	1.14
1924	NASDAQ	KA	Tue, May 31, 2022	1.10	1.13	1.05	1.06
1923	NASDAQ	KA	Fri, May 27, 2022	1.14	1.20	1.07	1.10
1922	NASDAQ	KA	Thu, May 26, 2022	1.27	1.27	1.06	1.09
1921	NASDAQ	KA	Wed, May 25, 2022	1.05	1.21	1.02	1.06
1920	NASDAQ	KA	Tue, May 24, 2022	1.16	1.19	1.04	1.05
1919	NASDAQ	KA	Mon, May 23, 2022	1.12	1.24	1.11	1.16
1918	NASDAQ	KA	Fri, May 20, 2022	1.15	1.15	1.11	1.11
1917	NASDAQ	KA	Thu, May 19, 2022	1.15	1.15	1.07	1.14
1916	NASDAQ	KA	Wed, May 18, 2022	1.12	1.18	1.10	1.11
1915	NASDAQ	KA	Tue, May 17, 2022	1.13	1.15	1.10	1.11
1914	NASDAQ	KA	Mon, May 16, 2022	1.17	1.19	1.05	1.08
1913	NASDAQ	KA	Fri, May 13, 2022	1.14	1.27	1.06	1.20
1912	NASDAQ	KA	Thu, May 12, 2022	1.05	1.24	1.00	1.02
1911	NASDAQ	KA	Wed, May 11, 2022	1.12	1.22	1.04	1.04
1910	NASDAQ	KA	Tue, May 10, 2022	1.24	1.24	1.13	1.15
1909	NASDAQ	KA	Mon, May 9, 2022	1.15	1.27	1.15	1.23
1908	NASDAQ	KA	Fri, May 6, 2022	1.29	1.29	1.20	1.20
1907	NASDAQ	KA	Thu, May 5, 2022	1.32	1.32	1.21	1.22
1906	NASDAQ	KA	Wed, May 4, 2022	1.25	1.32	1.22	1.32
1905	NASDAQ	KA	Tue, May 3, 2022	1.20	1.24	1.16	1.23
1904	NASDAQ	KA	Mon, May 2, 2022	1.19	1.22	1.13	1.17
1903	NASDAQ	KA	Fri, Apr 29, 2022	1.12	1.19	1.05	1.10
1902	NASDAQ	KA	Thu, Apr 28, 2022	1.16	1.19	1.12	1.14
1901	NASDAQ	KA	Wed, Apr 27, 2022	1.15	1.18	1.14	1.16
1900	NASDAQ	KA	Tue, Apr 26, 2022	1.19	1.23	1.14	1.15
1899	NASDAQ	KA	Mon, Apr 25, 2022	1.15	1.25	1.15	1.23
1898	NASDAQ	KA	Fri, Apr 22, 2022	1.18	1.27	1.18	1.19
1897	NASDAQ	KA	Thu, Apr 21, 2022	1.23	1.32	1.13	1.18
1896	NASDAQ	KA	Wed, Apr 20, 2022	1.20	1.31	1.20	1.28
1895	NASDAQ	KA	Tue, Apr 19, 2022	1.26	1.32	1.14	1.27
1894	NASDAQ	KA	Mon, Apr 18, 2022	1.41	1.41	1.27	1.30
1893	NASDAQ	KA	Thu, Apr 14, 2022	1.40	1.48	1.33	1.43
1892	NASDAQ	KA	Wed, Apr 13, 2022	1.31	1.51	1.31	1.40
1891	NASDAQ	KA	Tue, Apr 12, 2022	1.39	1.44	1.31	1.34
1890	NASDAQ	KA	Mon, Apr 11, 2022	1.54	1.54	1.38	1.41
1889	NASDAQ	KA	Fri, Apr 8, 2022	1.60	1.60	1.50	1.56
1888	NASDAQ	KA	Thu, Apr 7, 2022	1.49	1.66	1.49	1.59
1887	NASDAQ	KA	Wed, Apr 6, 2022	1.52	1.55	1.44	1.49
1886	NASDAQ	KA	Tue, Apr 5, 2022	1.55	1.59	1.49	1.51
1885	NASDAQ	KA	Mon, Apr 4, 2022	1.59	1.64	1.53	1.54
1884	NASDAQ	KA	Fri, Apr 1, 2022	1.61	1.75	1.52	1.53
1883	NASDAQ	KA	Thu, Mar 31, 2022	1.42	1.60	1.42	1.50
1882	NASDAQ	KA	Wed, Mar 30, 2022	1.76	1.81	1.58	1.64
1881	NASDAQ	KA	Tue, Mar 29, 2022	1.68	1.88	1.59	1.78
1880	NASDAQ	KA	Mon, Mar 28, 2022	1.96	1.99	1.68	1.71
1879	NASDAQ	KA	Fri, Mar 25, 2022	1.93	2.14	1.81	2.00
1878	NASDAQ	KA	Thu, Mar 24, 2022	1.80	2.40	1.73	2.05
1877	NASDAQ	KA	Wed, Mar 23, 2022	1.75	1.78	1.60	1.77
1876	NASDAQ	KA	Tue, Mar 22, 2022	1.52	1.80	1.50	1.80
1875	NASDAQ	KA	Mon, Mar 21, 2022	1.14	2.49	1.10	1.77
1874	NASDAQ	KA	Fri, Mar 18, 2022	1.00	1.17	0.97	1.12
1873	NASDAQ	KA	Thu, Mar 17, 2022	1.02	1.11	0.98	1.00
1872	NASDAQ	KA	Wed, Mar 16, 2022	1.09	1.09	1.04	1.06
1871	NASDAQ	KA	Tue, Mar 15, 2022	1.03	1.08	1.01	1.06
1870	NASDAQ	KA	Mon, Mar 14, 2022	0.95	1.08	0.95	1.00
1869	NASDAQ	KA	Fri, Mar 11, 2022	1.00	1.00	0.95	0.97
1868	NASDAQ	KA	Thu, Mar 10, 2022	1.03	1.04	0.98	1.00
1867	NASDAQ	KA	Wed, Mar 9, 2022	1.05	1.08	0.98	1.03
1866	NASDAQ	KA	Tue, Mar 8, 2022	1.09	1.10	0.96	1.01
1865	NASDAQ	KA	Mon, Mar 7, 2022	1.13	1.18	1.06	1.06
1864	NASDAQ	KA	Fri, Mar 4, 2022	1.12	1.18	1.12	1.13
1863	NASDAQ	KA	Thu, Mar 3, 2022	1.18	1.18	1.16	1.17
1862	NASDAQ	KA	Wed, Mar 2, 2022	1.11	1.19	1.10	1.18
1861	NASDAQ	KA	Tue, Mar 1, 2022	1.13	1.14	1.06	1.08
1860	NASDAQ	KA	Mon, Feb 28, 2022	1.26	1.31	1.12	1.14
1859	NASDAQ	KA	Fri, Feb 25, 2022	1.35	1.35	1.27	1.30
1858	NASDAQ	KA	Thu, Feb 24, 2022	1.17	1.34	1.17	1.32
1857	NASDAQ	KA	Wed, Feb 23, 2022	1.21	1.25	1.20	1.21
1856	NASDAQ	KA	Tue, Feb 22, 2022	1.25	1.28	1.19	1.23
1855	NASDAQ	KA	Fri, Feb 18, 2022	1.28	1.36	1.20	1.29
1854	NASDAQ	KA	Thu, Feb 17, 2022	1.73	1.76	1.25	1.26
1853	NASDAQ	KA	Wed, Feb 16, 2022	1.77	1.80	1.68	1.77
1852	NASDAQ	KA	Tue, Feb 15, 2022	1.56	1.77	1.56	1.76
1851	NASDAQ	KA	Mon, Feb 14, 2022	1.73	1.73	1.57	1.59
1850	NASDAQ	KA	Fri, Feb 11, 2022	1.69	1.79	1.60	1.67
1849	NASDAQ	KA	Thu, Feb 10, 2022	1.66	1.76	1.63	1.67
1848	NASDAQ	KA	Wed, Feb 9, 2022	1.79	1.81	1.65	1.66
1847	NASDAQ	KA	Tue, Feb 8, 2022	1.75	1.90	1.70	1.73
1846	NASDAQ	KA	Mon, Feb 7, 2022	1.79	1.87	1.73	1.74
1845	NASDAQ	KA	Fri, Feb 4, 2022	1.75	1.98	1.73	1.75
1844	NASDAQ	KA	Thu, Feb 3, 2022	1.92	2.03	1.76	1.76
1843	NASDAQ	KA	Wed, Feb 2, 2022	2.20	2.29	1.97	1.99
1842	NASDAQ	KA	Tue, Feb 1, 2022	2.03	2.20	2.00	2.19
1841	NASDAQ	KA	Mon, Jan 31, 2022	1.79	2.00	1.79	1.95
1840	NASDAQ	KA	Fri, Jan 28, 2022	1.79	1.80	1.75	1.78
1839	NASDAQ	KA	Thu, Jan 27, 2022	1.85	1.97	1.73	1.79
1838	NASDAQ	KA	Wed, Jan 26, 2022	1.89	2.00	1.78	1.82
1837	NASDAQ	KA	Tue, Jan 25, 2022	1.79	1.90	1.79	1.89
1836	NASDAQ	KA	Mon, Jan 24, 2022	1.81	1.84	1.62	1.79
1835	NASDAQ	KA	Fri, Jan 21, 2022	1.85	1.95	1.76	1.82
1834	NASDAQ	KA	Thu, Jan 20, 2022	2.07	2.17	1.85	1.85
1833	NASDAQ	KA	Wed, Jan 19, 2022	1.91	2.10	1.80	2.06
1832	NASDAQ	KA	Tue, Jan 18, 2022	2.69	2.69	2.43	2.45
1831	NASDAQ	KA	Fri, Jan 14, 2022	2.85	2.85	2.65	2.71
1830	NASDAQ	KA	Thu, Jan 13, 2022	2.85	3.01	2.66	2.73
1829	NASDAQ	KA	Wed, Jan 12, 2022	2.96	2.99	2.85	2.85
1828	NASDAQ	KA	Tue, Jan 11, 2022	2.94	3.00	2.78	2.92
1827	NASDAQ	KA	Mon, Jan 10, 2022	2.79	2.92	2.65	2.87
1826	NASDAQ	KA	Fri, Jan 7, 2022	2.70	2.88	2.65	2.69
1825	NASDAQ	KA	Thu, Jan 6, 2022	2.95	2.95	2.60	2.75
1824	NASDAQ	KA	Wed, Jan 5, 2022	2.97	3.06	2.86	2.88
1823	NASDAQ	KA	Tue, Jan 4, 2022	3.37	3.37	2.97	2.97
1822	NASDAQ	KA	Mon, Jan 3, 2022	3.04	3.30	2.98	3.27
1821	NASDAQ	KA	Fri, Dec 31, 2021	2.98	3.16	2.95	2.96
1820	NASDAQ	KA	Thu, Dec 30, 2021	2.95	3.15	2.95	2.99
1819	NASDAQ	KA	Wed, Dec 29, 2021	2.86	3.10	2.71	3.00
1818	NASDAQ	KA	Tue, Dec 28, 2021	3.00	3.19	2.75	2.81
1817	NASDAQ	KA	Mon, Dec 27, 2021	3.10	3.13	2.93	3.01
1816	NASDAQ	KA	Thu, Dec 23, 2021	3.23	3.25	3.04	3.12
1815	NASDAQ	KA	Wed, Dec 22, 2021	3.51	3.53	3.22	3.24
1814	NASDAQ	KA	Tue, Dec 21, 2021	3.39	3.78	3.27	3.53
1813	NASDAQ	KA	Mon, Dec 20, 2021	3.23	3.39	3.14	3.22
1812	NASDAQ	KA	Fri, Dec 17, 2021	3.08	3.37	3.08	3.33
1811	NASDAQ	KA	Thu, Dec 16, 2021	3.14	3.32	3.06	3.12
1810	NASDAQ	KA	Wed, Dec 15, 2021	3.14	3.18	2.96	3.09
1809	NASDAQ	KA	Tue, Dec 14, 2021	3.37	3.39	3.04	3.16
1808	NASDAQ	KA	Mon, Dec 13, 2021	3.53	3.63	3.33	3.45
1807	NASDAQ	KA	Fri, Dec 10, 2021	3.87	3.92	3.50	3.59
1806	NASDAQ	KA	Thu, Dec 9, 2021	3.85	3.99	3.80	3.86
1805	NASDAQ	KA	Wed, Dec 8, 2021	3.55	3.98	3.47	3.85
1804	NASDAQ	KA	Tue, Dec 7, 2021	3.38	3.70	3.38	3.55
1803	NASDAQ	KA	Mon, Dec 6, 2021	3.44	3.49	2.83	3.44
1802	NASDAQ	KA	Fri, Dec 3, 2021	3.78	3.78	3.40	3.48
1801	NASDAQ	KA	Thu, Dec 2, 2021	3.80	3.91	3.63	3.75
1800	NASDAQ	KA	Wed, Dec 1, 2021	4.29	4.29	3.77	3.83
1799	NASDAQ	KA	Tue, Nov 30, 2021	4.13	4.40	4.03	4.21
1798	NASDAQ	KA	Mon, Nov 29, 2021	4.30	4.40	4.11	4.15
1797	NASDAQ	KA	Fri, Nov 26, 2021	4.26	4.43	4.16	4.22
1796	NASDAQ	KA	Wed, Nov 24, 2021	4.31	4.50	4.24	4.38
1795	NASDAQ	KA	Tue, Nov 23, 2021	4.29	4.41	4.20	4.35
1794	NASDAQ	KA	Mon, Nov 22, 2021	4.45	4.49	4.18	4.29
1793	NASDAQ	KA	Fri, Nov 19, 2021	4.40	4.71	4.31	4.46
1792	NASDAQ	KA	Thu, Nov 18, 2021	4.76	4.95	4.33	4.40
1791	NASDAQ	KA	Wed, Nov 17, 2021	5.08	5.08	4.72	4.73
1790	NASDAQ	KA	Tue, Nov 16, 2021	5.22	5.26	4.96	5.02
1789	NASDAQ	KA	Mon, Nov 15, 2021	5.30	5.35	5.04	5.22
1788	NASDAQ	KA	Fri, Nov 12, 2021	5.34	5.53	5.17	5.25
1787	NASDAQ	KA	Thu, Nov 11, 2021	5.49	5.52	5.16	5.40
1786	NASDAQ	KA	Wed, Nov 10, 2021	7.00	7.04	5.46	5.65
1785	NASDAQ	KA	Tue, Nov 9, 2021	8.93	8.93	8.39	8.48
1784	NASDAQ	KA	Mon, Nov 8, 2021	9.12	9.29	8.81	8.99
1783	NASDAQ	KA	Fri, Nov 5, 2021	9.34	9.34	8.70	8.95
1782	NASDAQ	KA	Thu, Nov 4, 2021	9.12	9.30	8.95	9.18
1781	NASDAQ	KA	Wed, Nov 3, 2021	9.01	9.47	8.97	9.01
1780	NASDAQ	KA	Tue, Nov 2, 2021	9.26	9.26	8.80	9.02
1779	NASDAQ	KA	Mon, Nov 1, 2021	9.10	9.37	8.85	9.27
1778	NASDAQ	KA	Fri, Oct 29, 2021	9.15	9.40	9.00	9.15
1777	NASDAQ	KA	Thu, Oct 28, 2021	8.80	9.21	8.79	9.15
1776	NASDAQ	KA	Wed, Oct 27, 2021	8.80	8.80	8.55	8.71
1775	NASDAQ	KA	Tue, Oct 26, 2021	9.09	9.16	8.60	8.80
1774	NASDAQ	KA	Mon, Oct 25, 2021	9.26	9.41	8.84	9.04
1773	NASDAQ	KA	Fri, Oct 22, 2021	9.17	9.31	8.56	9.24
1772	NASDAQ	KA	Thu, Oct 21, 2021	9.04	9.32	8.86	9.11
1771	NASDAQ	KA	Wed, Oct 20, 2021	8.66	9.53	8.48	9.13
1770	NASDAQ	KA	Tue, Oct 19, 2021	8.61	8.73	8.56	8.67
1769	NASDAQ	KA	Mon, Oct 18, 2021	8.92	8.94	8.48	8.54
1768	NASDAQ	KA	Fri, Oct 15, 2021	9.13	9.20	8.80	8.84
1767	NASDAQ	KA	Thu, Oct 14, 2021	9.92	9.92	8.97	9.07
1766	NASDAQ	KA	Wed, Oct 13, 2021	9.81	10.02	9.67	9.82
1765	NASDAQ	KA	Tue, Oct 12, 2021	9.45	9.89	9.45	9.72
1764	NASDAQ	KA	Mon, Oct 11, 2021	9.37	9.75	9.30	9.39
1763	NASDAQ	KA	Fri, Oct 8, 2021	9.14	9.47	8.87	9.17
1762	NASDAQ	KA	Thu, Oct 7, 2021	9.08	9.62	9.04	9.24
1761	NASDAQ	KA	Wed, Oct 6, 2021	9.54	9.79	8.82	8.86
1760	NASDAQ	KA	Tue, Oct 5, 2021	10.04	10.20	9.32	9.52
1759	NASDAQ	KA	Mon, Oct 4, 2021	10.44	10.56	10.01	10.04
1758	NASDAQ	KA	Fri, Oct 1, 2021	10.29	10.62	10.15	10.48
1757	NASDAQ	KA	Thu, Sep 30, 2021	9.94	10.43	9.92	10.32
1756	NASDAQ	KA	Wed, Sep 29, 2021	10.26	10.66	9.88	9.92
1755	NASDAQ	KA	Tue, Sep 28, 2021	10.43	10.43	9.90	10.25
1754	NASDAQ	KA	Mon, Sep 27, 2021	10.40	10.69	10.25	10.48
1753	NASDAQ	KA	Fri, Sep 24, 2021	10.48	10.72	10.28	10.49
1752	NASDAQ	KA	Thu, Sep 23, 2021	10.05	10.59	9.60	10.47
1751	NASDAQ	KA	Wed, Sep 22, 2021	10.30	10.43	9.85	10.08
1750	NASDAQ	KA	Tue, Sep 21, 2021	10.75	11.08	9.61	10.12
1749	NASDAQ	KA	Mon, Sep 20, 2021	10.79	11.19	10.61	10.62
1748	NASDAQ	KA	Fri, Sep 17, 2021	12.14	12.40	10.81	11.05
1747	NASDAQ	KA	Thu, Sep 16, 2021	11.46	13.90	11.46	12.04
1746	NASDAQ	KA	Wed, Sep 15, 2021	11.60	11.77	11.30	11.45
1745	NASDAQ	KA	Tue, Sep 14, 2021	12.00	12.13	11.36	11.53
1744	NASDAQ	KA	Mon, Sep 13, 2021	11.39	12.22	11.15	11.92
1743	NASDAQ	KA	Fri, Sep 10, 2021	11.15	11.70	10.84	11.20
1742	NASDAQ	KA	Thu, Sep 9, 2021	11.01	11.23	10.90	11.05
1741	NASDAQ	KA	Wed, Sep 8, 2021	10.69	10.90	10.40	10.74
1740	NASDAQ	KA	Tue, Sep 7, 2021	10.78	11.23	10.52	10.57
1739	NASDAQ	KA	Fri, Sep 3, 2021	11.29	11.32	10.69	10.85
1738	NASDAQ	KA	Thu, Sep 2, 2021	11.00	11.34	10.86	11.19
1737	NASDAQ	KA	Wed, Sep 1, 2021	10.89	10.89	10.42	10.88
1736	NASDAQ	KA	Tue, Aug 31, 2021	9.93	11.22	9.93	10.80
1735	NASDAQ	KA	Mon, Aug 30, 2021	10.10	10.12	9.90	9.93
1734	NASDAQ	KA	Fri, Aug 27, 2021	10.03	10.35	9.93	10.08
1733	NASDAQ	KA	Thu, Aug 26, 2021	9.79	10.14	9.75	10.04
1732	NASDAQ	KA	Wed, Aug 25, 2021	9.40	9.98	9.01	9.62
1731	NASDAQ	KA	Tue, Aug 24, 2021	9.05	9.53	8.67	9.45
1730	NASDAQ	KA	Mon, Aug 23, 2021	8.80	9.33	8.77	9.13
1729	NASDAQ	KA	Fri, Aug 20, 2021	8.40	9.24	8.21	8.69
1728	NASDAQ	KA	Thu, Aug 19, 2021	8.94	9.51	8.30	8.30
1727	NASDAQ	KA	Wed, Aug 18, 2021	9.70	9.70	8.90	8.92
1726	NASDAQ	KA	Tue, Aug 17, 2021	9.02	9.34	8.92	9.20
1725	NASDAQ	KA	Mon, Aug 16, 2021	9.68	9.91	9.06	9.17
1724	NASDAQ	KA	Fri, Aug 13, 2021	9.87	10.29	9.41	9.67
1723	NASDAQ	KA	Thu, Aug 12, 2021	9.76	9.99	9.41	9.68
1722	NASDAQ	KA	Wed, Aug 11, 2021	10.03	10.03	9.60	9.83
1721	NASDAQ	KA	Tue, Aug 10, 2021	10.40	10.43	9.97	10.13
1720	NASDAQ	KA	Mon, Aug 9, 2021	10.58	10.89	10.00	10.35
1719	NASDAQ	KA	Fri, Aug 6, 2021	10.44	10.61	10.02	10.50
1718	NASDAQ	KA	Thu, Aug 5, 2021	10.00	10.59	9.74	10.44
1717	NASDAQ	KA	Wed, Aug 4, 2021	9.82	10.14	9.82	10.03
1716	NASDAQ	KA	Tue, Aug 3, 2021	9.93	10.09	9.51	9.98
1715	NASDAQ	KA	Mon, Aug 2, 2021	9.17	10.06	9.02	9.80
1714	NASDAQ	KA	Fri, Jul 30, 2021	9.42	9.44	9.03	9.08
1713	NASDAQ	KA	Thu, Jul 29, 2021	9.28	9.71	9.18	9.44
1712	NASDAQ	KA	Wed, Jul 28, 2021	8.59	9.49	8.24	9.13
1711	NASDAQ	KA	Tue, Jul 27, 2021	8.58	8.78	8.26	8.64
1710	NASDAQ	KA	Mon, Jul 26, 2021	9.17	9.31	8.45	8.56
1709	NASDAQ	KA	Fri, Jul 23, 2021	8.99	9.13	8.66	9.01
1708	NASDAQ	KA	Thu, Jul 22, 2021	9.16	9.33	8.90	8.98
1707	NASDAQ	KA	Wed, Jul 21, 2021	9.15	9.33	8.87	9.11
1706	NASDAQ	KA	Tue, Jul 20, 2021	9.30	10.04	9.10	9.17
1705	NASDAQ	KA	Mon, Jul 19, 2021	9.61	9.79	9.11	9.35
1704	NASDAQ	KA	Fri, Jul 16, 2021	10.20	10.32	9.83	9.85
1703	NASDAQ	KA	Thu, Jul 15, 2021	10.11	10.36	9.91	10.23
1702	NASDAQ	KA	Wed, Jul 14, 2021	10.57	10.74	10.09	10.15
1701	NASDAQ	KA	Tue, Jul 13, 2021	11.24	11.32	10.41	10.53
1700	NASDAQ	KA	Mon, Jul 12, 2021	11.03	11.56	10.82	11.35
1699	NASDAQ	KA	Fri, Jul 9, 2021	10.24	11.17	10.01	11.04
1698	NASDAQ	KA	Thu, Jul 8, 2021	9.99	10.42	9.61	10.23
1697	NASDAQ	KA	Wed, Jul 7, 2021	10.40	11.07	10.00	10.06
1696	NASDAQ	KA	Tue, Jul 6, 2021	11.01	11.08	10.29	10.29
1695	NASDAQ	KA	Fri, Jul 2, 2021	11.11	11.23	11.01	11.10
1694	NASDAQ	KA	Thu, Jul 1, 2021	11.65	11.71	11.09	11.22
1693	NASDAQ	KA	Wed, Jun 30, 2021	11.30	11.91	11.03	11.65
1692	NASDAQ	KA	Tue, Jun 29, 2021	11.46	11.70	11.21	11.30
1691	NASDAQ	KA	Mon, Jun 28, 2021	11.95	12.02	11.45	11.56
1690	NASDAQ	KA	Fri, Jun 25, 2021	11.70	12.00	11.53	11.91
1689	NASDAQ	KA	Thu, Jun 24, 2021	11.72	12.19	11.56	11.69
1688	NASDAQ	KA	Wed, Jun 23, 2021	11.33	11.72	11.15	11.54
1687	NASDAQ	KA	Tue, Jun 22, 2021	11.50	11.53	11.01	11.27
1686	NASDAQ	KA	Mon, Jun 21, 2021	12.21	12.21	11.30	11.50
1685	NASDAQ	KA	Fri, Jun 18, 2021	12.25	12.42	11.55	12.20
1684	NASDAQ	KA	Thu, Jun 17, 2021	13.11	13.70	12.29	12.33
1683	NASDAQ	KA	Wed, Jun 16, 2021	14.56	14.64	12.95	13.20
1682	NASDAQ	KA	Tue, Jun 15, 2021	16.06	16.23	15.02	15.02
1681	NASDAQ	KA	Mon, Jun 14, 2021	16.32	16.53	15.80	16.20
1680	NASDAQ	KA	Fri, Jun 11, 2021	15.75	16.25	15.74	16.19
1679	NASDAQ	KA	Thu, Jun 10, 2021	15.65	15.94	15.35	15.83
1678	NASDAQ	KA	Wed, Jun 9, 2021	15.58	15.95	15.41	15.75
1677	NASDAQ	KA	Tue, Jun 8, 2021	16.30	16.40	15.35	15.36
1676	NASDAQ	KA	Mon, Jun 7, 2021	16.00	16.89	15.15	16.16
1675	NASDAQ	KA	Fri, Jun 4, 2021	16.49	16.49	15.52	15.92
1674	NASDAQ	KA	Thu, Jun 3, 2021	15.26	15.55	15.00	15.20
1673	NASDAQ	KA	Wed, Jun 2, 2021	15.31	15.31	14.91	15.26
1672	NASDAQ	KA	Tue, Jun 1, 2021	15.40	15.90	14.88	15.02
1671	NASDAQ	KA	Fri, May 28, 2021	15.01	15.59	15.00	15.38
1670	NASDAQ	KA	Thu, May 27, 2021	14.25	15.24	14.25	14.93
1669	NASDAQ	KA	Wed, May 26, 2021	13.74	14.37	13.73	14.09
1668	NASDAQ	KA	Tue, May 25, 2021	13.96	14.24	13.53	13.76
1667	NASDAQ	KA	Mon, May 24, 2021	14.30	14.81	13.85	14.01
1666	NASDAQ	KA	Fri, May 21, 2021	13.88	14.89	13.88	14.24
1665	NASDAQ	KA	Thu, May 20, 2021	14.08	14.60	13.62	13.83
1664	NASDAQ	KA	Wed, May 19, 2021	13.99	14.01	13.52	13.84
1663	NASDAQ	KA	Tue, May 18, 2021	14.56	14.65	14.01	14.16
1662	NASDAQ	KA	Mon, May 17, 2021	14.29	15.23	13.95	14.24
1661	NASDAQ	KA	Fri, May 14, 2021	14.11	14.65	13.82	14.10
1660	NASDAQ	KA	Thu, May 13, 2021	15.05	15.43	14.15	14.18
1659	NASDAQ	KA	Wed, May 12, 2021	14.86	15.11	14.72	14.87
1658	NASDAQ	KA	Tue, May 11, 2021	14.21	15.53	14.21	14.80
1657	NASDAQ	KA	Mon, May 10, 2021	14.50	14.76	14.20	14.42
1656	NASDAQ	KA	Fri, May 7, 2021	14.51	15.31	14.00	14.80
1655	NASDAQ	KA	Thu, May 6, 2021	16.15	16.15	14.48	14.65
1654	NASDAQ	KA	Wed, May 5, 2021	16.29	16.29	15.88	16.04
1653	NASDAQ	KA	Tue, May 4, 2021	16.81	17.06	16.04	16.33
1652	NASDAQ	KA	Mon, May 3, 2021	17.06	17.12	16.55	16.92
1651	NASDAQ	KA	Fri, Apr 30, 2021	16.80	17.06	16.55	16.74
1650	NASDAQ	KA	Thu, Apr 29, 2021	17.53	17.55	16.80	16.89
1649	NASDAQ	KA	Wed, Apr 28, 2021	17.65	18.25	17.49	17.49
1648	NASDAQ	KA	Tue, Apr 27, 2021	18.00	18.09	17.52	17.97
1647	NASDAQ	KA	Mon, Apr 26, 2021	18.00	18.34	17.82	17.92
1646	NASDAQ	KA	Fri, Apr 23, 2021	17.85	18.26	17.22	18.07
1645	NASDAQ	KA	Thu, Apr 22, 2021	17.50	18.18	17.41	17.60
1644	NASDAQ	KA	Wed, Apr 21, 2021	17.47	17.47	16.66	17.40
1643	NASDAQ	KA	Tue, Apr 20, 2021	17.48	17.49	16.61	17.42
1642	NASDAQ	KA	Mon, Apr 19, 2021	17.48	17.59	16.80	17.31
1641	NASDAQ	KA	Fri, Apr 16, 2021	17.88	17.88	16.83	17.65
1640	NASDAQ	KA	Thu, Apr 15, 2021	17.80	18.02	17.50	18.02
1639	NASDAQ	KA	Wed, Apr 14, 2021	17.33	18.03	17.33	17.52
1638	NASDAQ	KA	Tue, Apr 13, 2021	19.32	19.32	17.57	17.60
1637	NASDAQ	KA	Mon, Apr 12, 2021	18.04	19.74	17.86	19.33
1636	NASDAQ	KA	Fri, Apr 9, 2021	18.72	19.06	17.85	17.93
1635	NASDAQ	KA	Thu, Apr 8, 2021	17.99	19.59	17.99	18.88
1634	NASDAQ	KA	Wed, Apr 7, 2021	18.32	18.47	17.69	17.75
1633	NASDAQ	KA	Tue, Apr 6, 2021	19.00	19.49	18.20	18.40
1632	NASDAQ	KA	Mon, Apr 5, 2021	19.60	19.75	18.62	18.83
1631	NASDAQ	KA	Thu, Apr 1, 2021	18.50	19.70	18.31	19.64
1630	NASDAQ	KA	Wed, Mar 31, 2021	17.53	18.38	17.37	18.10
1629	NASDAQ	KA	Tue, Mar 30, 2021	18.05	18.05	17.28	17.28
1628	NASDAQ	KA	Mon, Mar 29, 2021	17.88	18.53	17.71	18.42
1627	NASDAQ	KA	Fri, Mar 26, 2021	18.09	18.32	17.48	17.63
1626	NASDAQ	KA	Thu, Mar 25, 2021	18.06	18.21	17.50	18.15
1625	NASDAQ	KA	Wed, Mar 24, 2021	18.04	18.62	17.56	18.15
1624	NASDAQ	KA	Tue, Mar 23, 2021	19.44	19.44	17.61	17.98
1623	NASDAQ	KA	Mon, Mar 22, 2021	19.15	19.90	18.86	19.60
1622	NASDAQ	KA	Fri, Mar 19, 2021	18.93	19.50	18.67	19.33
1621	NASDAQ	KA	Thu, Mar 18, 2021	18.95	19.85	18.61	19.12
1620	NASDAQ	KA	Wed, Mar 17, 2021	18.48	19.55	18.48	19.38
1619	NASDAQ	KA	Tue, Mar 16, 2021	19.11	19.28	18.31	18.55
1618	NASDAQ	KA	Mon, Mar 15, 2021	19.33	19.39	18.37	19.01
1617	NASDAQ	KA	Fri, Mar 12, 2021	17.62	19.33	17.53	19.27
1616	NASDAQ	KA	Thu, Mar 11, 2021	18.01	18.80	17.72	18.04
1615	NASDAQ	KA	Wed, Mar 10, 2021	18.25	18.50	17.39	17.87
1614	NASDAQ	KA	Tue, Mar 9, 2021	16.99	18.80	16.88	17.95
1613	NASDAQ	KA	Mon, Mar 8, 2021	16.92	17.48	16.37	16.69
1612	NASDAQ	KA	Fri, Mar 5, 2021	16.74	17.20	15.25	16.98
1611	NASDAQ	KA	Thu, Mar 4, 2021	17.46	17.65	16.08	16.75
1610	NASDAQ	KA	Wed, Mar 3, 2021	17.77	18.39	17.00	17.66
1609	NASDAQ	KA	Tue, Mar 2, 2021	18.00	18.12	17.41	17.90
1608	NASDAQ	KA	Mon, Mar 1, 2021	17.91	18.98	17.61	18.25
1607	NASDAQ	KA	Fri, Feb 26, 2021	18.63	18.63	16.90	17.77
1606	NASDAQ	KA	Thu, Feb 25, 2021	18.41	18.63	17.34	17.70
1605	NASDAQ	KA	Wed, Feb 24, 2021	18.50	18.95	18.09	18.40
1604	NASDAQ	KA	Tue, Feb 23, 2021	19.62	19.62	17.58	18.48
1603	NASDAQ	KA	Mon, Feb 22, 2021	20.66	21.00	19.79	19.95
1602	NASDAQ	KA	Fri, Feb 19, 2021	19.52	20.98	19.52	20.50
1601	NASDAQ	KA	Thu, Feb 18, 2021	19.95	20.15	19.06	19.51
1600	NASDAQ	KA	Wed, Feb 17, 2021	20.58	21.05	18.88	20.30
1599	NASDAQ	KA	Tue, Feb 16, 2021	21.93	21.99	20.54	20.69
1598	NASDAQ	KA	Fri, Feb 12, 2021	19.80	22.70	19.40	21.57
1597	NASDAQ	KA	Thu, Feb 11, 2021	20.83	20.83	19.19	20.02
1596	NASDAQ	KA	Wed, Feb 10, 2021	21.23	21.87	19.51	20.80
1595	NASDAQ	KA	Tue, Feb 9, 2021	21.61	21.85	21.07	21.58
1594	NASDAQ	KA	Mon, Feb 8, 2021	20.56	21.95	20.56	21.74
1593	NASDAQ	KA	Fri, Feb 5, 2021	21.30	21.46	20.01	20.63
1592	NASDAQ	KA	Thu, Feb 4, 2021	20.00	21.70	19.45	21.44
1591	NASDAQ	KA	Wed, Feb 3, 2021	18.36	19.16	17.97	19.00
1590	NASDAQ	KA	Tue, Feb 2, 2021	17.92	18.35	17.70	18.23
1589	NASDAQ	KA	Mon, Feb 1, 2021	17.93	18.41	17.52	17.89
1588	NASDAQ	KA	Fri, Jan 29, 2021	17.28	18.55	17.26	17.90
1587	NASDAQ	KA	Thu, Jan 28, 2021	18.65	18.88	17.08	17.25
1586	NASDAQ	KA	Wed, Jan 27, 2021	19.26	20.24	18.92	19.06
1585	NASDAQ	KA	Tue, Jan 26, 2021	20.19	20.39	19.13	19.88
1584	NASDAQ	KA	Mon, Jan 25, 2021	19.90	20.32	19.31	20.17
1583	NASDAQ	KA	Fri, Jan 22, 2021	20.18	20.18	19.51	19.90
1582	NASDAQ	KA	Thu, Jan 21, 2021	19.96	20.57	18.52	20.22
1581	NASDAQ	KA	Wed, Jan 20, 2021	22.24	22.30	19.90	19.90
1580	NASDAQ	KA	Tue, Jan 19, 2021	21.37	22.39	21.11	21.90
1579	NASDAQ	KA	Fri, Jan 15, 2021	21.97	22.22	21.07	21.43
1578	NASDAQ	KA	Thu, Jan 14, 2021	21.45	22.29	20.95	22.00
1577	NASDAQ	KA	Wed, Jan 13, 2021	22.43	22.63	21.13	21.34
1576	NASDAQ	KA	Tue, Jan 12, 2021	22.97	23.47	21.89	22.42
1575	NASDAQ	KA	Mon, Jan 11, 2021	20.80	22.79	20.40	22.52
1574	NASDAQ	KA	Fri, Jan 8, 2021	20.89	21.99	20.83	21.40
1573	NASDAQ	KA	Thu, Jan 7, 2021	19.55	21.30	19.55	20.89
1572	NASDAQ	KA	Wed, Jan 6, 2021	20.50	22.03	19.51	19.80
1571	NASDAQ	KA	Tue, Jan 5, 2021	17.82	20.85	17.79	20.47
1570	NASDAQ	KA	Mon, Jan 4, 2021	16.93	18.25	16.58	17.95
1569	NASDAQ	KA	Thu, Dec 31, 2020	17.54	17.54	16.79	17.00
1568	NASDAQ	KA	Wed, Dec 30, 2020	17.01	18.24	16.63	17.54
1567	NASDAQ	KA	Tue, Dec 29, 2020	17.19	18.22	16.68	17.10
1566	NASDAQ	KA	Mon, Dec 28, 2020	19.41	19.42	16.27	16.67
1565	NASDAQ	KA	Thu, Dec 24, 2020	20.87	21.45	19.41	19.68
1564	NASDAQ	KA	Wed, Dec 23, 2020	20.04	22.38	20.02	22.10
1563	NASDAQ	KA	Tue, Dec 22, 2020	1.17	1.20	1.10	1.11
1562	NASDAQ	KA	Mon, Dec 21, 2020	1.13	1.22	1.13	1.15
1561	NASDAQ	KA	Fri, Dec 18, 2020	1.18	1.19	1.13	1.13
1560	NASDAQ	KA	Thu, Dec 17, 2020	1.19	1.23	1.13	1.15
1559	NASDAQ	KA	Wed, Dec 16, 2020	1.17	1.23	1.15	1.19
1558	NASDAQ	KA	Tue, Dec 15, 2020	1.17	1.20	1.14	1.18
1557	NASDAQ	KA	Mon, Dec 14, 2020	1.20	1.22	1.11	1.15
1556	NASDAQ	KA	Fri, Dec 11, 2020	1.25	1.31	1.15	1.20
1555	NASDAQ	KA	Thu, Dec 10, 2020	1.15	1.27	1.10	1.27
1554	NASDAQ	KA	Wed, Dec 9, 2020	1.20	1.23	1.10	1.11
1553	NASDAQ	KA	Tue, Dec 8, 2020	1.00	1.25	0.99	1.23
1552	NASDAQ	KA	Mon, Dec 7, 2020	1.01	1.03	0.98	1.00
1551	NASDAQ	KA	Fri, Dec 4, 2020	1.03	1.04	1.01	1.02
1550	NASDAQ	KA	Thu, Dec 3, 2020	1.04	1.05	1.01	1.03
1549	NASDAQ	KA	Wed, Dec 2, 2020	1.03	1.05	1.01	1.04
1548	NASDAQ	KA	Tue, Dec 1, 2020	1.04	1.07	1.02	1.02
1547	NASDAQ	KA	Mon, Nov 30, 2020	1.07	1.08	1.03	1.06
1546	NASDAQ	KA	Fri, Nov 27, 2020	1.03	1.11	1.03	1.09
1545	NASDAQ	KA	Wed, Nov 25, 2020	1.02	1.06	1.01	1.05
1544	NASDAQ	KA	Tue, Nov 24, 2020	1.00	1.05	1.00	1.01
1543	NASDAQ	KA	Mon, Nov 23, 2020	1.04	1.07	1.02	1.02
1542	NASDAQ	KA	Fri, Nov 20, 2020	1.07	1.07	1.02	1.04
1541	NASDAQ	KA	Thu, Nov 19, 2020	1.07	1.15	1.05	1.08
1540	NASDAQ	KA	Wed, Nov 18, 2020	1.12	1.16	1.07	1.08
1539	NASDAQ	KA	Tue, Nov 17, 2020	1.09	1.16	1.06	1.12
1538	NASDAQ	KA	Mon, Nov 16, 2020	1.09	1.17	1.08	1.16
1537	NASDAQ	KA	Fri, Nov 13, 2020	1.07	1.10	1.05	1.09
1536	NASDAQ	KA	Thu, Nov 12, 2020	1.06	1.10	1.03	1.07
1535	NASDAQ	KA	Wed, Nov 11, 2020	1.01	1.10	1.01	1.09
1534	NASDAQ	KA	Tue, Nov 10, 2020	1.03	1.03	1.00	1.02
1533	NASDAQ	KA	Mon, Nov 9, 2020	1.05	1.10	1.00	1.01
1532	NASDAQ	KA	Fri, Nov 6, 2020	1.05	1.12	1.05	1.12
1531	NASDAQ	KA	Thu, Nov 5, 2020	1.10	1.11	1.05	1.06
1530	NASDAQ	KA	Wed, Nov 4, 2020	1.05	1.10	1.02	1.10
1529	NASDAQ	KA	Tue, Nov 3, 2020	1.05	1.05	0.98	1.05
1528	NASDAQ	KA	Mon, Nov 2, 2020	0.97	1.05	0.97	1.05
1527	NASDAQ	KA	Fri, Oct 30, 2020	1.01	1.02	0.94	0.98
1526	NASDAQ	KA	Thu, Oct 29, 2020	1.01	1.05	1.00	1.01
1525	NASDAQ	KA	Wed, Oct 28, 2020	1.06	1.06	0.98	1.02
1524	NASDAQ	KA	Tue, Oct 27, 2020	1.11	1.11	1.05	1.06
1523	NASDAQ	KA	Mon, Oct 26, 2020	1.12	1.14	1.05	1.08
1522	NASDAQ	KA	Fri, Oct 23, 2020	1.14	1.14	1.10	1.11
1521	NASDAQ	KA	Thu, Oct 22, 2020	1.14	1.15	1.10	1.12
1520	NASDAQ	KA	Wed, Oct 21, 2020	1.17	1.17	1.12	1.13
1519	NASDAQ	KA	Tue, Oct 20, 2020	1.19	1.19	1.14	1.17
1518	NASDAQ	KA	Mon, Oct 19, 2020	1.24	1.25	1.16	1.17
1517	NASDAQ	KA	Fri, Oct 16, 2020	1.20	1.25	1.16	1.23
1516	NASDAQ	KA	Thu, Oct 15, 2020	1.16	1.23	1.11	1.19
1515	NASDAQ	KA	Wed, Oct 14, 2020	1.18	1.35	1.15	1.17
1514	NASDAQ	KA	Tue, Oct 13, 2020	1.14	1.20	1.14	1.19
1513	NASDAQ	KA	Mon, Oct 12, 2020	1.15	1.18	1.12	1.14
1512	NASDAQ	KA	Fri, Oct 9, 2020	1.16	1.19	1.15	1.15
1511	NASDAQ	KA	Thu, Oct 8, 2020	1.18	1.20	1.15	1.17
1510	NASDAQ	KA	Wed, Oct 7, 2020	1.11	1.18	1.10	1.17
1509	NASDAQ	KA	Tue, Oct 6, 2020	1.12	1.17	1.09	1.09
1508	NASDAQ	KA	Mon, Oct 5, 2020	1.07	1.14	1.07	1.12
1507	NASDAQ	KA	Fri, Oct 2, 2020	1.08	1.13	1.05	1.07
1506	NASDAQ	KA	Thu, Oct 1, 2020	1.08	1.12	1.08	1.10
1505	NASDAQ	KA	Wed, Sep 30, 2020	1.11	1.15	1.07	1.10
1504	NASDAQ	KA	Tue, Sep 29, 2020	1.09	1.13	1.07	1.11
1503	NASDAQ	KA	Mon, Sep 28, 2020	1.14	1.15	1.08	1.08
1502	NASDAQ	KA	Fri, Sep 25, 2020	1.02	1.13	1.02	1.12
1501	NASDAQ	KA	Thu, Sep 24, 2020	1.10	1.10	0.96	1.04
1500	NASDAQ	KA	Wed, Sep 23, 2020	1.15	1.17	1.04	1.07
1499	NASDAQ	KA	Tue, Sep 22, 2020	1.22	1.23	1.13	1.15
1498	NASDAQ	KA	Mon, Sep 21, 2020	1.28	1.28	1.21	1.22
1497	NASDAQ	KA	Fri, Sep 18, 2020	1.27	1.31	1.24	1.27
1496	NASDAQ	KA	Thu, Sep 17, 2020	1.28	1.30	1.26	1.26
1495	NASDAQ	KA	Wed, Sep 16, 2020	1.28	1.33	1.28	1.29
1494	NASDAQ	KA	Tue, Sep 15, 2020	1.24	1.30	1.23	1.29
1493	NASDAQ	KA	Mon, Sep 14, 2020	1.30	1.30	1.21	1.25
1492	NASDAQ	KA	Fri, Sep 11, 2020	1.31	1.32	1.27	1.29
1491	NASDAQ	KA	Thu, Sep 10, 2020	1.33	1.33	1.29	1.31
1490	NASDAQ	KA	Wed, Sep 9, 2020	1.30	1.34	1.29	1.32
1489	NASDAQ	KA	Tue, Sep 8, 2020	1.28	1.33	1.25	1.31
1488	NASDAQ	KA	Fri, Sep 4, 2020	1.28	1.33	1.20	1.32
1487	NASDAQ	KA	Thu, Sep 3, 2020	1.32	1.34	1.25	1.28
1486	NASDAQ	KA	Wed, Sep 2, 2020	1.32	1.34	1.27	1.32
1485	NASDAQ	KA	Tue, Sep 1, 2020	1.35	1.36	1.27	1.33
1484	NASDAQ	KA	Mon, Aug 31, 2020	1.35	1.36	1.27	1.35
1483	NASDAQ	KA	Fri, Aug 28, 2020	1.36	1.37	1.29	1.35
1482	NASDAQ	KA	Thu, Aug 27, 2020	1.38	1.38	1.31	1.38
1481	NASDAQ	KA	Wed, Aug 26, 2020	1.35	1.38	1.30	1.38
1480	NASDAQ	KA	Tue, Aug 25, 2020	1.29	1.39	1.03	1.38
1479	NASDAQ	KA	Mon, Aug 24, 2020	1.58	1.60	1.32	1.36
1478	NASDAQ	KA	Fri, Aug 21, 2020	1.32	1.33	1.28	1.30
1477	NASDAQ	KA	Thu, Aug 20, 2020	1.33	1.35	1.31	1.33
1476	NASDAQ	KA	Wed, Aug 19, 2020	1.36	1.37	1.33	1.35
1475	NASDAQ	KA	Tue, Aug 18, 2020	1.41	1.41	1.35	1.36
1474	NASDAQ	KA	Mon, Aug 17, 2020	1.34	1.40	1.34	1.40
1473	NASDAQ	KA	Fri, Aug 14, 2020	1.38	1.39	1.33	1.36
1472	NASDAQ	KA	Thu, Aug 13, 2020	1.35	1.39	1.33	1.38
1471	NASDAQ	KA	Wed, Aug 12, 2020	1.37	1.39	1.33	1.35
1470	NASDAQ	KA	Tue, Aug 11, 2020	1.41	1.43	1.31	1.32
1469	NASDAQ	KA	Mon, Aug 10, 2020	1.39	1.45	1.35	1.41
1468	NASDAQ	KA	Fri, Aug 7, 2020	1.39	1.47	1.34	1.37
1467	NASDAQ	KA	Thu, Aug 6, 2020	1.59	1.59	1.48	1.49
1466	NASDAQ	KA	Wed, Aug 5, 2020	1.79	1.80	1.62	1.64
1465	NASDAQ	KA	Tue, Aug 4, 2020	1.49	1.84	1.45	1.76
1464	NASDAQ	KA	Mon, Aug 3, 2020	1.46	1.50	1.44	1.49
1463	NASDAQ	KA	Fri, Jul 31, 2020	1.43	1.48	1.40	1.47
1462	NASDAQ	KA	Thu, Jul 30, 2020	1.42	1.45	1.39	1.45
1461	NASDAQ	KA	Wed, Jul 29, 2020	1.42	1.45	1.36	1.42
1460	NASDAQ	KA	Tue, Jul 28, 2020	1.41	1.46	1.37	1.42
1459	NASDAQ	KA	Mon, Jul 27, 2020	1.41	1.44	1.37	1.43
1458	NASDAQ	KA	Fri, Jul 24, 2020	1.36	1.42	1.31	1.41
1457	NASDAQ	KA	Thu, Jul 23, 2020	1.43	1.45	1.33	1.34
1456	NASDAQ	KA	Wed, Jul 22, 2020	1.43	1.48	1.41	1.43
1455	NASDAQ	KA	Tue, Jul 21, 2020	1.51	1.51	1.41	1.46
1454	NASDAQ	KA	Mon, Jul 20, 2020	1.56	1.57	1.43	1.51
1453	NASDAQ	KA	Fri, Jul 17, 2020	1.42	1.53	1.38	1.50
1452	NASDAQ	KA	Thu, Jul 16, 2020	1.34	1.44	1.28	1.41
1451	NASDAQ	KA	Wed, Jul 15, 2020	1.29	1.35	1.26	1.33
1450	NASDAQ	KA	Tue, Jul 14, 2020	1.29	1.31	1.26	1.27
1449	NASDAQ	KA	Mon, Jul 13, 2020	1.35	1.36	1.27	1.29
1448	NASDAQ	KA	Fri, Jul 10, 2020	1.34	1.38	1.32	1.33
1447	NASDAQ	KA	Thu, Jul 9, 2020	1.38	1.42	1.33	1.34
1446	NASDAQ	KA	Wed, Jul 8, 2020	1.37	1.39	1.34	1.39
1445	NASDAQ	KA	Tue, Jul 7, 2020	1.34	1.42	1.32	1.36
1444	NASDAQ	KA	Mon, Jul 6, 2020	1.37	1.38	1.34	1.34
1443	NASDAQ	KA	Thu, Jul 2, 2020	1.38	1.42	1.33	1.37
1442	NASDAQ	KA	Wed, Jul 1, 2020	1.36	1.40	1.34	1.38
1441	NASDAQ	KA	Tue, Jun 30, 2020	1.39	1.41	1.32	1.37
1440	NASDAQ	KA	Mon, Jun 29, 2020	1.44	1.47	1.36	1.39
1439	NASDAQ	KA	Fri, Jun 26, 2020	1.49	1.49	1.37	1.41
1438	NASDAQ	KA	Thu, Jun 25, 2020	1.44	1.55	1.44	1.46
1437	NASDAQ	KA	Wed, Jun 24, 2020	1.50	1.54	1.44	1.49
1436	NASDAQ	KA	Tue, Jun 23, 2020	1.49	1.54	1.47	1.51
1435	NASDAQ	KA	Mon, Jun 22, 2020	1.50	1.53	1.45	1.49
1434	NASDAQ	KA	Fri, Jun 19, 2020	1.51	1.57	1.48	1.50
1433	NASDAQ	KA	Thu, Jun 18, 2020	1.44	1.52	1.44	1.50
1432	NASDAQ	KA	Wed, Jun 17, 2020	1.46	1.50	1.42	1.44
1431	NASDAQ	KA	Tue, Jun 16, 2020	1.51	1.51	1.42	1.47
1430	NASDAQ	KA	Mon, Jun 15, 2020	1.40	1.52	1.36	1.44
1429	NASDAQ	KA	Fri, Jun 12, 2020	1.45	1.49	1.38	1.42
1428	NASDAQ	KA	Thu, Jun 11, 2020	1.45	1.49	1.37	1.39
1427	NASDAQ	KA	Wed, Jun 10, 2020	1.51	1.52	1.40	1.50
1426	NASDAQ	KA	Tue, Jun 9, 2020	1.51	1.53	1.44	1.51
1425	NASDAQ	KA	Mon, Jun 8, 2020	1.59	1.59	1.48	1.55
1424	NASDAQ	KA	Fri, Jun 5, 2020	1.53	1.57	1.46	1.51
1423	NASDAQ	KA	Thu, Jun 4, 2020	1.37	1.55	1.36	1.44
1422	NASDAQ	KA	Wed, Jun 3, 2020	1.39	1.43	1.35	1.38
1421	NASDAQ	KA	Tue, Jun 2, 2020	1.42	1.44	1.33	1.42
1420	NASDAQ	KA	Mon, Jun 1, 2020	1.56	1.56	1.40	1.42
1419	NASDAQ	KA	Fri, May 29, 2020	1.32	1.41	1.17	1.31
1418	NASDAQ	KA	Thu, May 28, 2020	1.47	1.52	1.25	1.30
1417	NASDAQ	KA	Wed, May 27, 2020	1.60	1.61	1.47	1.47
1416	NASDAQ	KA	Tue, May 26, 2020	1.68	1.69	1.60	1.60
1415	NASDAQ	KA	Fri, May 22, 2020	1.67	1.70	1.61	1.63
1414	NASDAQ	KA	Thu, May 21, 2020	1.79	1.79	1.64	1.67
1413	NASDAQ	KA	Wed, May 20, 2020	1.68	1.84	1.64	1.77
1412	NASDAQ	KA	Tue, May 19, 2020	1.61	1.74	1.61	1.65
1411	NASDAQ	KA	Mon, May 18, 2020	1.82	1.83	1.65	1.67
1410	NASDAQ	KA	Fri, May 15, 2020	1.63	1.80	1.58	1.75
1409	NASDAQ	KA	Thu, May 14, 2020	1.69	1.69	1.57	1.64
1408	NASDAQ	KA	Wed, May 13, 2020	1.83	1.85	1.58	1.73
1407	NASDAQ	KA	Tue, May 12, 2020	1.87	1.95	1.75	1.81
1406	NASDAQ	KA	Mon, May 11, 2020	1.58	1.87	1.55	1.76
1405	NASDAQ	KA	Fri, May 8, 2020	1.56	1.63	1.52	1.57
1404	NASDAQ	KA	Thu, May 7, 2020	1.60	1.64	1.52	1.53
1403	NASDAQ	KA	Wed, May 6, 2020	1.49	1.60	1.49	1.59
1402	NASDAQ	KA	Tue, May 5, 2020	1.50	1.66	1.44	1.47
1401	NASDAQ	KA	Mon, May 4, 2020	1.44	1.57	1.42	1.46
1400	NASDAQ	KA	Fri, May 1, 2020	1.61	1.65	1.41	1.53
1399	NASDAQ	KA	Thu, Apr 30, 2020	1.68	1.70	1.55	1.64
1398	NASDAQ	KA	Wed, Apr 29, 2020	1.80	1.87	1.52	1.69
1397	NASDAQ	KA	Tue, Apr 28, 2020	1.34	1.68	1.33	1.68
1396	NASDAQ	KA	Mon, Apr 27, 2020	1.32	1.40	1.25	1.30
1395	NASDAQ	KA	Fri, Apr 24, 2020	1.33	1.34	1.25	1.31
1394	NASDAQ	KA	Thu, Apr 23, 2020	1.33	1.39	1.22	1.30
1393	NASDAQ	KA	Wed, Apr 22, 2020	1.38	1.42	1.30	1.30
1392	NASDAQ	KA	Tue, Apr 21, 2020	1.40	1.45	1.27	1.36
1391	NASDAQ	KA	Mon, Apr 20, 2020	1.38	1.52	1.38	1.43
1390	NASDAQ	KA	Fri, Apr 17, 2020	1.49	1.51	1.41	1.43
1389	NASDAQ	KA	Thu, Apr 16, 2020	1.54	1.54	1.37	1.44
1388	NASDAQ	KA	Wed, Apr 15, 2020	1.39	1.55	1.32	1.49
1387	NASDAQ	KA	Tue, Apr 14, 2020	1.38	1.44	1.34	1.40
1386	NASDAQ	KA	Mon, Apr 13, 2020	1.19	1.53	1.19	1.32
1385	NASDAQ	KA	Thu, Apr 9, 2020	1.15	1.23	1.15	1.22
1384	NASDAQ	KA	Wed, Apr 8, 2020	1.11	1.20	1.10	1.14
1383	NASDAQ	KA	Tue, Apr 7, 2020	1.17	1.19	1.10	1.11
1382	NASDAQ	KA	Mon, Apr 6, 2020	1.14	1.23	1.13	1.16
1381	NASDAQ	KA	Fri, Apr 3, 2020	1.05	1.14	1.04	1.13
1380	NASDAQ	KA	Thu, Apr 2, 2020	1.09	1.13	1.03	1.04
1379	NASDAQ	KA	Wed, Apr 1, 2020	1.10	1.14	1.04	1.09
1378	NASDAQ	KA	Tue, Mar 31, 2020	1.21	1.26	1.12	1.14
1377	NASDAQ	KA	Mon, Mar 30, 2020	1.29	1.30	1.20	1.22
1376	NASDAQ	KA	Fri, Mar 27, 2020	1.25	1.31	1.12	1.26
1375	NASDAQ	KA	Thu, Mar 26, 2020	1.37	1.40	1.21	1.25
1374	NASDAQ	KA	Wed, Mar 25, 2020	1.28	1.46	1.21	1.33
1373	NASDAQ	KA	Tue, Mar 24, 2020	1.20	1.32	1.14	1.25
1372	NASDAQ	KA	Mon, Mar 23, 2020	1.21	1.29	1.03	1.15
1371	NASDAQ	KA	Fri, Mar 20, 2020	1.39	1.41	1.17	1.32
1370	NASDAQ	KA	Thu, Mar 19, 2020	1.35	1.42	1.30	1.39
1369	NASDAQ	KA	Wed, Mar 18, 2020	1.15	1.51	1.10	1.28
1368	NASDAQ	KA	Tue, Mar 17, 2020	0.92	1.15	0.88	1.10
1367	NASDAQ	KA	Mon, Mar 16, 2020	0.87	0.96	0.87	0.89
1366	NASDAQ	KA	Fri, Mar 13, 2020	1.10	1.10	0.95	0.98
1365	NASDAQ	KA	Thu, Mar 12, 2020	1.02	1.10	1.00	1.00
1364	NASDAQ	KA	Wed, Mar 11, 2020	1.31	1.35	1.16	1.16
1363	NASDAQ	KA	Tue, Mar 10, 2020	1.51	1.55	1.25	1.34
1362	NASDAQ	KA	Mon, Mar 9, 2020	1.41	1.45	1.34	1.35
1361	NASDAQ	KA	Fri, Mar 6, 2020	1.61	1.61	1.50	1.54
1360	NASDAQ	KA	Thu, Mar 5, 2020	1.63	1.68	1.57	1.59
1359	NASDAQ	KA	Wed, Mar 4, 2020	1.69	1.74	1.62	1.63
1358	NASDAQ	KA	Tue, Mar 3, 2020	1.63	1.73	1.57	1.66
1357	NASDAQ	KA	Mon, Mar 2, 2020	1.63	1.69	1.53	1.57
1356	NASDAQ	KA	Fri, Feb 28, 2020	1.51	1.59	1.40	1.56
1355	NASDAQ	KA	Thu, Feb 27, 2020	1.60	1.67	1.50	1.54
1354	NASDAQ	KA	Wed, Feb 26, 2020	1.80	1.80	1.62	1.67
1353	NASDAQ	KA	Tue, Feb 25, 2020	1.94	1.97	1.75	1.81
1352	NASDAQ	KA	Mon, Feb 24, 2020	1.95	2.00	1.81	1.93
1351	NASDAQ	KA	Fri, Feb 21, 2020	2.03	2.20	1.90	2.00
1350	NASDAQ	KA	Thu, Feb 20, 2020	1.75	2.08	1.75	1.98
1349	NASDAQ	KA	Wed, Feb 19, 2020	1.69	1.77	1.65	1.72
1348	NASDAQ	KA	Tue, Feb 18, 2020	1.72	1.74	1.65	1.70
1347	NASDAQ	KA	Fri, Feb 14, 2020	1.66	1.75	1.63	1.71
1346	NASDAQ	KA	Thu, Feb 13, 2020	1.66	1.67	1.60	1.65
1345	NASDAQ	KA	Wed, Feb 12, 2020	1.66	1.69	1.61	1.66
1344	NASDAQ	KA	Tue, Feb 11, 2020	1.61	1.67	1.53	1.64
1343	NASDAQ	KA	Mon, Feb 10, 2020	1.70	1.71	1.60	1.62
1342	NASDAQ	KA	Fri, Feb 7, 2020	1.70	1.75	1.67	1.69
1341	NASDAQ	KA	Thu, Feb 6, 2020	1.72	1.77	1.68	1.73
1340	NASDAQ	KA	Wed, Feb 5, 2020	1.73	1.84	1.71	1.73
1339	NASDAQ	KA	Tue, Feb 4, 2020	1.86	1.87	1.70	1.77
1338	NASDAQ	KA	Mon, Feb 3, 2020	1.66	1.88	1.65	1.85
1337	NASDAQ	KA	Fri, Jan 31, 2020	1.68	1.69	1.59	1.67
1336	NASDAQ	KA	Thu, Jan 30, 2020	1.75	1.80	1.68	1.69
1335	NASDAQ	KA	Wed, Jan 29, 2020	1.76	1.77	1.70	1.75
1334	NASDAQ	KA	Tue, Jan 28, 2020	1.70	1.77	1.68	1.76
1333	NASDAQ	KA	Mon, Jan 27, 2020	1.66	1.76	1.59	1.70
1332	NASDAQ	KA	Fri, Jan 24, 2020	1.89	1.91	1.73	1.75
1331	NASDAQ	KA	Thu, Jan 23, 2020	1.89	1.90	1.81	1.87
1330	NASDAQ	KA	Wed, Jan 22, 2020	2.00	2.06	1.86	1.88
1329	NASDAQ	KA	Tue, Jan 21, 2020	2.00	2.01	1.91	1.91
1328	NASDAQ	KA	Fri, Jan 17, 2020	1.97	2.00	1.90	1.96
1327	NASDAQ	KA	Thu, Jan 16, 2020	1.90	2.01	1.89	1.93
1326	NASDAQ	KA	Wed, Jan 15, 2020	1.96	1.98	1.85	1.87
1325	NASDAQ	KA	Tue, Jan 14, 2020	2.04	2.09	1.94	1.94
1324	NASDAQ	KA	Mon, Jan 13, 2020	2.00	2.12	1.95	2.04
1323	NASDAQ	KA	Fri, Jan 10, 2020	2.05	2.06	1.87	1.89
1322	NASDAQ	KA	Thu, Jan 9, 2020	2.11	2.17	1.87	2.08
1321	NASDAQ	KA	Wed, Jan 8, 2020	2.22	2.31	2.03	2.10
1320	NASDAQ	KA	Tue, Jan 7, 2020	2.30	2.34	2.23	2.25
1319	NASDAQ	KA	Mon, Jan 6, 2020	2.26	2.36	2.21	2.31
1318	NASDAQ	KA	Fri, Jan 3, 2020	2.14	2.35	2.08	2.31
1317	NASDAQ	KA	Thu, Jan 2, 2020	2.33	2.36	2.13	2.18
1316	NASDAQ	KA	Tue, Dec 31, 2019	2.11	2.34	2.06	2.28
1315	NASDAQ	KA	Mon, Dec 30, 2019	2.25	2.39	2.10	2.13
1314	NASDAQ	KA	Fri, Dec 27, 2019	2.35	2.47	2.06	2.23
1313	NASDAQ	KA	Thu, Dec 26, 2019	2.16	2.72	2.06	2.44
1312	NASDAQ	KA	Tue, Dec 24, 2019	1.73	2.35	1.70	2.25
1311	NASDAQ	KA	Mon, Dec 23, 2019	1.29	1.57	1.24	1.49
1310	NASDAQ	KA	Fri, Dec 20, 2019	1.34	1.36	1.21	1.25
1309	NASDAQ	KA	Thu, Dec 19, 2019	1.50	1.50	1.20	1.34
1308	NASDAQ	KA	Wed, Dec 18, 2019	1.54	1.73	1.48	1.54
1307	NASDAQ	KA	Tue, Dec 17, 2019	2.47	2.48	1.56	1.58
1306	NASDAQ	KA	Mon, Dec 16, 2019	4.45	4.58	4.27	4.35
1305	NASDAQ	KA	Fri, Dec 13, 2019	4.14	4.44	4.12	4.25
1304	NASDAQ	KA	Thu, Dec 12, 2019	4.02	4.25	3.90	4.10
1303	NASDAQ	KA	Wed, Dec 11, 2019	4.30	4.72	4.11	4.26
1302	NASDAQ	KA	Tue, Dec 10, 2019	3.51	4.23	3.35	3.97
1301	NASDAQ	KA	Mon, Dec 9, 2019	3.58	3.60	3.14	3.53
1300	NASDAQ	KA	Fri, Dec 6, 2019	3.74	3.80	3.37	3.55
1299	NASDAQ	KA	Thu, Dec 5, 2019	2.78	4.20	2.62	3.79
1298	NASDAQ	KA	Wed, Dec 4, 2019	2.74	2.83	2.51	2.80
1297	NASDAQ	KA	Tue, Dec 3, 2019	2.47	2.68	2.40	2.64
1296	NASDAQ	KA	Mon, Dec 2, 2019	2.55	2.65	2.37	2.40
1295	NASDAQ	KA	Fri, Nov 29, 2019	2.34	2.49	2.30	2.44
1294	NASDAQ	KA	Wed, Nov 27, 2019	2.53	2.80	2.30	2.40
1293	NASDAQ	KA	Tue, Nov 26, 2019	1.95	2.75	1.91	2.40
1292	NASDAQ	KA	Mon, Nov 25, 2019	1.87	1.90	1.75	1.89
1291	NASDAQ	KA	Fri, Nov 22, 2019	1.59	1.89	1.55	1.75
1290	NASDAQ	KA	Thu, Nov 21, 2019	1.43	1.67	1.35	1.57
1289	NASDAQ	KA	Wed, Nov 20, 2019	1.12	1.48	1.09	1.35
1288	NASDAQ	KA	Tue, Nov 19, 2019	1.08	1.10	1.06	1.09
1287	NASDAQ	KA	Mon, Nov 18, 2019	1.07	1.11	1.05	1.08
1286	NASDAQ	KA	Fri, Nov 15, 2019	1.07	1.08	1.02	1.05
1285	NASDAQ	KA	Thu, Nov 14, 2019	1.10	1.12	1.05	1.06
1284	NASDAQ	KA	Wed, Nov 13, 2019	1.10	1.12	1.03	1.11
1283	NASDAQ	KA	Tue, Nov 12, 2019	1.02	1.14	1.00	1.07
1282	NASDAQ	KA	Mon, Nov 11, 2019	0.95	1.02	0.91	0.99
1281	NASDAQ	KA	Fri, Nov 8, 2019	0.93	0.98	0.89	0.91
1280	NASDAQ	KA	Thu, Nov 7, 2019	0.90	0.95	0.89	0.91
1279	NASDAQ	KA	Wed, Nov 6, 2019	0.80	0.93	0.79	0.87
1278	NASDAQ	KA	Tue, Nov 5, 2019	0.81	0.82	0.76	0.76
1277	NASDAQ	KA	Mon, Nov 4, 2019	0.82	0.84	0.76	0.82
1276	NASDAQ	KA	Fri, Nov 1, 2019	0.82	0.86	0.81	0.84
1275	NASDAQ	KA	Thu, Oct 31, 2019	0.81	0.84	0.81	0.83
1274	NASDAQ	KA	Wed, Oct 30, 2019	0.85	0.89	0.81	0.81
1273	NASDAQ	KA	Tue, Oct 29, 2019	0.87	0.87	0.85	0.86
1272	NASDAQ	KA	Mon, Oct 28, 2019	0.82	0.86	0.82	0.86
1271	NASDAQ	KA	Fri, Oct 25, 2019	0.79	0.85	0.79	0.81
1270	NASDAQ	KA	Thu, Oct 24, 2019	0.78	0.80	0.78	0.80
1269	NASDAQ	KA	Wed, Oct 23, 2019	0.76	0.78	0.75	0.78
1268	NASDAQ	KA	Tue, Oct 22, 2019	0.73	0.75	0.73	0.75
1267	NASDAQ	KA	Mon, Oct 21, 2019	0.73	0.73	0.70	0.73
1266	NASDAQ	KA	Fri, Oct 18, 2019	0.74	0.75	0.71	0.73
1265	NASDAQ	KA	Thu, Oct 17, 2019	0.74	0.77	0.73	0.73
1264	NASDAQ	KA	Wed, Oct 16, 2019	0.77	0.78	0.73	0.73
1263	NASDAQ	KA	Tue, Oct 15, 2019	0.79	0.81	0.73	0.77
1262	NASDAQ	KA	Mon, Oct 14, 2019	0.78	0.82	0.76	0.78
1261	NASDAQ	KA	Fri, Oct 11, 2019	0.77	0.82	0.77	0.78
1260	NASDAQ	KA	Thu, Oct 10, 2019	0.80	0.82	0.76	0.77
1259	NASDAQ	KA	Wed, Oct 9, 2019	0.79	0.82	0.77	0.80
1258	NASDAQ	KA	Tue, Oct 8, 2019	0.81	0.82	0.78	0.81
1257	NASDAQ	KA	Mon, Oct 7, 2019	0.83	0.86	0.82	0.82
1256	NASDAQ	KA	Fri, Oct 4, 2019	0.87	0.87	0.82	0.86
1255	NASDAQ	KA	Thu, Oct 3, 2019	0.82	0.84	0.79	0.84
1254	NASDAQ	KA	Wed, Oct 2, 2019	0.78	0.83	0.76	0.81
1253	NASDAQ	KA	Tue, Oct 1, 2019	0.84	0.87	0.78	0.78
1252	NASDAQ	KA	Mon, Sep 30, 2019	0.90	0.90	0.84	0.85
1251	NASDAQ	KA	Fri, Sep 27, 2019	0.89	0.92	0.85	0.89
1250	NASDAQ	KA	Thu, Sep 26, 2019	0.93	1.01	0.85	0.89
1249	NASDAQ	KA	Wed, Sep 25, 2019	0.95	0.97	0.91	0.91
1248	NASDAQ	KA	Tue, Sep 24, 2019	0.96	0.99	0.93	0.96
1247	NASDAQ	KA	Mon, Sep 23, 2019	0.95	1.00	0.95	0.98
1246	NASDAQ	KA	Fri, Sep 20, 2019	0.96	1.00	0.94	0.97
1245	NASDAQ	KA	Thu, Sep 19, 2019	0.94	0.97	0.93	0.96
1244	NASDAQ	KA	Wed, Sep 18, 2019	0.93	0.97	0.92	0.94
1243	NASDAQ	KA	Tue, Sep 17, 2019	1.02	1.05	0.92	0.92
1242	NASDAQ	KA	Mon, Sep 16, 2019	0.98	1.10	0.97	1.03
1241	NASDAQ	KA	Fri, Sep 13, 2019	0.92	1.05	0.91	0.97
1240	NASDAQ	KA	Thu, Sep 12, 2019	0.91	0.94	0.90	0.91
1239	NASDAQ	KA	Wed, Sep 11, 2019	0.95	0.95	0.89	0.92
1238	NASDAQ	KA	Tue, Sep 10, 2019	0.84	0.95	0.79	0.93
1237	NASDAQ	KA	Mon, Sep 9, 2019	0.77	0.84	0.76	0.82
1236	NASDAQ	KA	Fri, Sep 6, 2019	0.82	0.85	0.76	0.76
1235	NASDAQ	KA	Thu, Sep 5, 2019	0.77	0.82	0.74	0.82
1234	NASDAQ	KA	Wed, Sep 4, 2019	0.76	0.78	0.75	0.77
1233	NASDAQ	KA	Tue, Sep 3, 2019	0.76	0.76	0.73	0.75
1232	NASDAQ	KA	Fri, Aug 30, 2019	0.73	0.78	0.71	0.76
1231	NASDAQ	KA	Thu, Aug 29, 2019	0.71	0.74	0.69	0.74
1230	NASDAQ	KA	Wed, Aug 28, 2019	0.66	0.76	0.65	0.71
1229	NASDAQ	KA	Tue, Aug 27, 2019	0.68	0.71	0.65	0.67
1228	NASDAQ	KA	Mon, Aug 26, 2019	0.68	0.70	0.67	0.68
1227	NASDAQ	KA	Fri, Aug 23, 2019	0.69	0.72	0.67	0.68
1226	NASDAQ	KA	Thu, Aug 22, 2019	0.69	0.71	0.67	0.69
1225	NASDAQ	KA	Wed, Aug 21, 2019	0.66	0.70	0.65	0.70
1224	NASDAQ	KA	Tue, Aug 20, 2019	0.67	0.68	0.66	0.66
1223	NASDAQ	KA	Mon, Aug 19, 2019	0.66	0.68	0.64	0.67
1222	NASDAQ	KA	Fri, Aug 16, 2019	0.65	0.68	0.63	0.66
1221	NASDAQ	KA	Thu, Aug 15, 2019	0.71	0.71	0.62	0.63
1220	NASDAQ	KA	Wed, Aug 14, 2019	0.61	0.72	0.61	0.68
1219	NASDAQ	KA	Tue, Aug 13, 2019	0.68	0.72	0.65	0.68
1218	NASDAQ	KA	Mon, Aug 12, 2019	0.70	0.73	0.67	0.69
1217	NASDAQ	KA	Fri, Aug 9, 2019	0.73	0.73	0.69	0.70
1216	NASDAQ	KA	Thu, Aug 8, 2019	0.74	0.77	0.71	0.72
1215	NASDAQ	KA	Wed, Aug 7, 2019	0.83	0.83	0.73	0.79
1214	NASDAQ	KA	Tue, Aug 6, 2019	0.80	0.82	0.78	0.80
1213	NASDAQ	KA	Mon, Aug 5, 2019	0.78	0.81	0.76	0.79
1212	NASDAQ	KA	Fri, Aug 2, 2019	0.84	0.85	0.80	0.81
1211	NASDAQ	KA	Thu, Aug 1, 2019	0.82	0.87	0.82	0.84
1210	NASDAQ	KA	Wed, Jul 31, 2019	0.89	0.89	0.82	0.82
1209	NASDAQ	KA	Tue, Jul 30, 2019	0.83	0.87	0.80	0.86
1208	NASDAQ	KA	Mon, Jul 29, 2019	0.86	0.87	0.78	0.80
1207	NASDAQ	KA	Fri, Jul 26, 2019	0.88	0.89	0.86	0.86
1206	NASDAQ	KA	Thu, Jul 25, 2019	0.93	0.93	0.87	0.87
1205	NASDAQ	KA	Wed, Jul 24, 2019	0.89	0.92	0.89	0.91
1204	NASDAQ	KA	Tue, Jul 23, 2019	0.86	0.92	0.86	0.90
1203	NASDAQ	KA	Mon, Jul 22, 2019	0.90	0.93	0.86	0.89
1202	NASDAQ	KA	Fri, Jul 19, 2019	0.95	0.97	0.90	0.91
1201	NASDAQ	KA	Thu, Jul 18, 2019	0.99	0.99	0.94	0.94
1200	NASDAQ	KA	Wed, Jul 17, 2019	0.98	1.00	0.96	0.97
1199	NASDAQ	KA	Tue, Jul 16, 2019	0.99	1.01	0.97	0.98
1198	NASDAQ	KA	Mon, Jul 15, 2019	1.00	1.02	0.98	0.98
1197	NASDAQ	KA	Fri, Jul 12, 2019	1.01	1.03	0.98	1.00
1196	NASDAQ	KA	Thu, Jul 11, 2019	1.00	1.02	0.98	1.01
1195	NASDAQ	KA	Wed, Jul 10, 2019	0.97	1.00	0.97	0.99
1194	NASDAQ	KA	Tue, Jul 9, 2019	1.01	1.02	0.98	0.99
1193	NASDAQ	KA	Mon, Jul 8, 2019	0.99	1.02	0.96	1.02
1192	NASDAQ	KA	Fri, Jul 5, 2019	0.96	0.99	0.96	0.99
1191	NASDAQ	KA	Wed, Jul 3, 2019	0.97	1.00	0.95	1.00
1190	NASDAQ	KA	Tue, Jul 2, 2019	0.98	0.99	0.94	0.97
1189	NASDAQ	KA	Mon, Jul 1, 2019	1.02	1.02	0.94	0.97
1188	NASDAQ	KA	Fri, Jun 28, 2019	0.94	0.99	0.93	0.98
1187	NASDAQ	KA	Thu, Jun 27, 2019	0.98	1.00	0.93	0.94
1186	NASDAQ	KA	Wed, Jun 26, 2019	1.03	1.04	0.97	0.99
1185	NASDAQ	KA	Tue, Jun 25, 2019	1.05	1.06	1.01	1.02
1184	NASDAQ	KA	Mon, Jun 24, 2019	1.06	1.07	1.02	1.04
1183	NASDAQ	KA	Fri, Jun 21, 2019	1.04	1.07	1.01	1.07
1182	NASDAQ	KA	Thu, Jun 20, 2019	1.07	1.08	1.03	1.05
1181	NASDAQ	KA	Wed, Jun 19, 2019	1.06	1.07	1.02	1.06
1180	NASDAQ	KA	Tue, Jun 18, 2019	1.07	1.09	1.02	1.05
1179	NASDAQ	KA	Mon, Jun 17, 2019	1.01	1.06	0.99	1.04
1178	NASDAQ	KA	Fri, Jun 14, 2019	1.00	1.01	0.97	1.00
1177	NASDAQ	KA	Thu, Jun 13, 2019	0.97	1.01	0.95	1.01
1176	NASDAQ	KA	Wed, Jun 12, 2019	0.98	0.98	0.93	0.96
1175	NASDAQ	KA	Tue, Jun 11, 2019	1.01	1.02	0.96	0.98
1174	NASDAQ	KA	Mon, Jun 10, 2019	1.00	1.04	0.96	1.01
1173	NASDAQ	KA	Fri, Jun 7, 2019	0.98	1.01	0.91	1.00
1172	NASDAQ	KA	Thu, Jun 6, 2019	1.00	1.04	0.95	0.97
1171	NASDAQ	KA	Wed, Jun 5, 2019	1.10	1.10	1.00	1.01
1170	NASDAQ	KA	Tue, Jun 4, 2019	1.24	1.28	1.05	1.12
1169	NASDAQ	KA	Mon, Jun 3, 2019	1.01	1.07	0.99	1.07
1168	NASDAQ	KA	Fri, May 31, 2019	1.00	1.01	0.94	0.98
1167	NASDAQ	KA	Thu, May 30, 2019	1.01	1.05	1.00	1.02
1166	NASDAQ	KA	Wed, May 29, 2019	1.00	1.03	0.99	1.01
1165	NASDAQ	KA	Tue, May 28, 2019	1.01	1.05	0.99	1.02
1164	NASDAQ	KA	Fri, May 24, 2019	1.02	1.06	1.00	1.02
1163	NASDAQ	KA	Thu, May 23, 2019	1.06	1.08	0.97	1.00
1162	NASDAQ	KA	Wed, May 22, 2019	1.15	1.17	1.06	1.07
1161	NASDAQ	KA	Tue, May 21, 2019	1.14	1.18	1.10	1.14
1160	NASDAQ	KA	Mon, May 20, 2019	1.11	1.16	1.06	1.15
1159	NASDAQ	KA	Fri, May 17, 2019	1.14	1.16	1.11	1.13
1158	NASDAQ	KA	Thu, May 16, 2019	1.14	1.18	1.11	1.14
1157	NASDAQ	KA	Wed, May 15, 2019	1.08	1.14	1.05	1.14
1156	NASDAQ	KA	Tue, May 14, 2019	1.06	1.10	1.04	1.08
1155	NASDAQ	KA	Mon, May 13, 2019	1.08	1.11	1.02	1.05
1154	NASDAQ	KA	Fri, May 10, 2019	1.13	1.16	1.09	1.09
1153	NASDAQ	KA	Thu, May 9, 2019	1.10	1.23	1.08	1.12
1152	NASDAQ	KA	Wed, May 8, 2019	1.03	1.10	1.02	1.06
1151	NASDAQ	KA	Tue, May 7, 2019	1.06	1.08	1.03	1.04
1150	NASDAQ	KA	Mon, May 6, 2019	1.05	1.08	1.03	1.06
1149	NASDAQ	KA	Fri, May 3, 2019	1.01	1.08	1.01	1.08
1148	NASDAQ	KA	Thu, May 2, 2019	1.06	1.07	1.00	1.01
1147	NASDAQ	KA	Wed, May 1, 2019	1.08	1.10	1.02	1.07
1146	NASDAQ	KA	Tue, Apr 30, 2019	1.07	1.10	1.06	1.10
1145	NASDAQ	KA	Mon, Apr 29, 2019	1.09	1.12	1.06	1.06
1144	NASDAQ	KA	Fri, Apr 26, 2019	1.04	1.10	0.97	1.08
1143	NASDAQ	KA	Thu, Apr 25, 2019	1.13	1.15	1.04	1.05
1142	NASDAQ	KA	Wed, Apr 24, 2019	1.19	1.19	1.12	1.13
1141	NASDAQ	KA	Tue, Apr 23, 2019	1.18	1.21	1.16	1.19
1140	NASDAQ	KA	Mon, Apr 22, 2019	1.18	1.21	1.15	1.19
1139	NASDAQ	KA	Thu, Apr 18, 2019	1.25	1.27	1.18	1.20
1138	NASDAQ	KA	Wed, Apr 17, 2019	1.27	1.28	1.23	1.26
1137	NASDAQ	KA	Tue, Apr 16, 2019	1.31	1.33	1.27	1.27
1136	NASDAQ	KA	Mon, Apr 15, 2019	1.33	1.34	1.27	1.29
1135	NASDAQ	KA	Fri, Apr 12, 2019	1.36	1.37	1.30	1.33
1134	NASDAQ	KA	Thu, Apr 11, 2019	1.37	1.37	1.32	1.36
1133	NASDAQ	KA	Wed, Apr 10, 2019	1.39	1.40	1.32	1.37
1132	NASDAQ	KA	Tue, Apr 9, 2019	1.36	1.43	1.31	1.37
1131	NASDAQ	KA	Mon, Apr 8, 2019	1.32	1.39	1.30	1.35
1130	NASDAQ	KA	Fri, Apr 5, 2019	1.25	1.32	1.25	1.31
1129	NASDAQ	KA	Thu, Apr 4, 2019	1.29	1.30	1.25	1.26
1128	NASDAQ	KA	Wed, Apr 3, 2019	1.26	1.32	1.22	1.29
1127	NASDAQ	KA	Tue, Apr 2, 2019	1.31	1.33	1.21	1.25
1126	NASDAQ	KA	Mon, Apr 1, 2019	1.26	1.35	1.24	1.30
1125	NASDAQ	KA	Fri, Mar 29, 2019	1.25	1.27	1.17	1.26
1124	NASDAQ	KA	Thu, Mar 28, 2019	1.25	1.27	1.22	1.24
1123	NASDAQ	KA	Wed, Mar 27, 2019	1.37	1.39	1.22	1.24
1122	NASDAQ	KA	Tue, Mar 26, 2019	1.41	1.47	1.31	1.40
1121	NASDAQ	KA	Mon, Mar 25, 2019	1.98	1.98	1.24	1.31
1120	NASDAQ	KA	Fri, Mar 22, 2019	4.28	4.31	3.98	4.07
1119	NASDAQ	KA	Thu, Mar 21, 2019	4.28	4.38	4.23	4.30
1118	NASDAQ	KA	Wed, Mar 20, 2019	4.21	4.39	4.16	4.33
1117	NASDAQ	KA	Tue, Mar 19, 2019	4.22	4.31	4.05	4.18
1116	NASDAQ	KA	Mon, Mar 18, 2019	4.12	4.20	3.99	4.17
1115	NASDAQ	KA	Fri, Mar 15, 2019	3.98	4.17	3.97	4.11
1114	NASDAQ	KA	Thu, Mar 14, 2019	4.07	4.24	3.93	3.98
1113	NASDAQ	KA	Wed, Mar 13, 2019	4.05	4.22	4.00	4.06
1112	NASDAQ	KA	Tue, Mar 12, 2019	4.15	4.22	4.00	4.01
1111	NASDAQ	KA	Mon, Mar 11, 2019	4.01	4.15	3.97	4.15
1110	NASDAQ	KA	Fri, Mar 8, 2019	3.95	4.14	3.91	4.03
1109	NASDAQ	KA	Thu, Mar 7, 2019	4.10	4.10	3.94	3.99
1108	NASDAQ	KA	Wed, Mar 6, 2019	4.42	4.45	4.00	4.07
1107	NASDAQ	KA	Tue, Mar 5, 2019	4.50	4.59	4.23	4.44
1106	NASDAQ	KA	Mon, Mar 4, 2019	4.33	4.57	4.27	4.46
1105	NASDAQ	KA	Fri, Mar 1, 2019	4.15	4.33	3.93	4.30
1104	NASDAQ	KA	Thu, Feb 28, 2019	4.10	4.23	3.86	4.12
1103	NASDAQ	KA	Wed, Feb 27, 2019	4.32	4.41	4.05	4.12
1102	NASDAQ	KA	Tue, Feb 26, 2019	4.09	4.39	3.99	4.35
1101	NASDAQ	KA	Mon, Feb 25, 2019	4.09	4.22	3.98	4.08
1100	NASDAQ	KA	Fri, Feb 22, 2019	4.04	4.07	3.95	4.04
1099	NASDAQ	KA	Thu, Feb 21, 2019	4.03	4.09	3.87	3.99
1098	NASDAQ	KA	Wed, Feb 20, 2019	4.15	4.22	3.94	4.03
1097	NASDAQ	KA	Tue, Feb 19, 2019	4.07	4.25	4.00	4.15
1096	NASDAQ	KA	Fri, Feb 15, 2019	4.16	4.25	3.98	4.07
1095	NASDAQ	KA	Thu, Feb 14, 2019	3.93	4.23	3.85	4.14
1094	NASDAQ	KA	Wed, Feb 13, 2019	3.73	4.02	3.67	3.93
1093	NASDAQ	KA	Tue, Feb 12, 2019	3.90	4.09	3.70	3.75
1092	NASDAQ	KA	Mon, Feb 11, 2019	3.25	4.44	3.21	3.91
1091	NASDAQ	KA	Fri, Feb 8, 2019	3.08	3.23	2.98	3.21
1090	NASDAQ	KA	Thu, Feb 7, 2019	3.30	3.44	3.01	3.09
1089	NASDAQ	KA	Wed, Feb 6, 2019	3.12	3.91	3.10	3.27
1088	NASDAQ	KA	Tue, Feb 5, 2019	3.00	3.16	2.96	3.11
1087	NASDAQ	KA	Mon, Feb 4, 2019	3.03	3.08	2.95	2.99
1086	NASDAQ	KA	Fri, Feb 1, 2019	3.02	3.17	2.95	3.00
1085	NASDAQ	KA	Thu, Jan 31, 2019	3.00	3.08	2.96	3.02
1084	NASDAQ	KA	Wed, Jan 30, 2019	3.03	3.06	2.95	3.03
1083	NASDAQ	KA	Tue, Jan 29, 2019	2.91	3.08	2.88	2.99
1082	NASDAQ	KA	Mon, Jan 28, 2019	2.98	3.01	2.85	2.89
1081	NASDAQ	KA	Fri, Jan 25, 2019	2.90	3.17	2.83	2.99
1080	NASDAQ	KA	Thu, Jan 24, 2019	2.91	2.95	2.83	2.89
1079	NASDAQ	KA	Wed, Jan 23, 2019	2.91	3.02	2.85	2.91
1078	NASDAQ	KA	Tue, Jan 22, 2019	3.11	3.11	2.88	2.91
1077	NASDAQ	KA	Fri, Jan 18, 2019	3.15	3.16	3.02	3.12
1076	NASDAQ	KA	Thu, Jan 17, 2019	3.15	3.19	3.08	3.16
1075	NASDAQ	KA	Wed, Jan 16, 2019	3.18	3.25	3.11	3.17
1074	NASDAQ	KA	Tue, Jan 15, 2019	3.42	3.42	3.06	3.16
1073	NASDAQ	KA	Mon, Jan 14, 2019	3.90	3.90	3.14	3.34
1072	NASDAQ	KA	Fri, Jan 11, 2019	3.73	3.95	3.71	3.93
1071	NASDAQ	KA	Thu, Jan 10, 2019	3.67	3.82	3.56	3.71
1070	NASDAQ	KA	Wed, Jan 9, 2019	3.68	3.76	3.56	3.69
1069	NASDAQ	KA	Tue, Jan 8, 2019	3.75	3.81	3.51	3.67
1068	NASDAQ	KA	Mon, Jan 7, 2019	3.67	4.14	3.65	3.71
1067	NASDAQ	KA	Fri, Jan 4, 2019	3.45	3.74	3.38	3.63
1066	NASDAQ	KA	Thu, Jan 3, 2019	3.44	3.56	3.34	3.40
1065	NASDAQ	KA	Wed, Jan 2, 2019	3.18	3.58	3.13	3.47
1064	NASDAQ	KA	Mon, Dec 31, 2018	2.99	3.30	2.85	3.24
1063	NASDAQ	KA	Fri, Dec 28, 2018	3.01	3.08	2.71	2.94
1062	NASDAQ	KA	Thu, Dec 27, 2018	3.20	3.34	2.71	2.94
1061	NASDAQ	KA	Wed, Dec 26, 2018	3.57	3.77	3.20	3.24
1060	NASDAQ	KA	Mon, Dec 24, 2018	3.96	4.12	3.52	3.57
1059	NASDAQ	KA	Fri, Dec 21, 2018	3.28	4.18	3.22	4.07
1058	NASDAQ	KA	Thu, Dec 20, 2018	4.34	4.50	4.07	4.11
1057	NASDAQ	KA	Wed, Dec 19, 2018	4.40	4.54	4.32	4.39
1056	NASDAQ	KA	Tue, Dec 18, 2018	4.54	4.57	3.93	4.47
1055	NASDAQ	KA	Mon, Dec 17, 2018	5.67	5.80	4.42	4.47
1054	NASDAQ	KA	Fri, Dec 14, 2018	4.84	4.97	4.72	4.81
1053	NASDAQ	KA	Thu, Dec 13, 2018	5.10	5.30	4.80	4.88
1052	NASDAQ	KA	Wed, Dec 12, 2018	4.89	5.33	4.89	5.09
1051	NASDAQ	KA	Tue, Dec 11, 2018	4.94	5.02	4.77	4.93
1050	NASDAQ	KA	Mon, Dec 10, 2018	4.78	4.94	4.61	4.76
1049	NASDAQ	KA	Fri, Dec 7, 2018	5.00	5.04	4.58	4.75
1048	NASDAQ	KA	Thu, Dec 6, 2018	4.90	5.02	4.74	4.98
1047	NASDAQ	KA	Tue, Dec 4, 2018	5.09	5.26	4.91	4.92
1046	NASDAQ	KA	Mon, Dec 3, 2018	5.15	5.31	5.08	5.14
1045	NASDAQ	KA	Fri, Nov 30, 2018	5.05	5.10	4.94	5.07
1044	NASDAQ	KA	Thu, Nov 29, 2018	5.35	5.35	4.90	5.04
1043	NASDAQ	KA	Wed, Nov 28, 2018	5.05	5.56	4.89	5.45
1042	NASDAQ	KA	Tue, Nov 27, 2018	5.31	5.49	4.80	4.99
1041	NASDAQ	KA	Mon, Nov 26, 2018	5.45	5.72	5.35	5.49
1040	NASDAQ	KA	Fri, Nov 23, 2018	5.50	5.83	5.41	5.44
1039	NASDAQ	KA	Wed, Nov 21, 2018	5.77	5.92	5.22	5.59
1038	NASDAQ	KA	Tue, Nov 20, 2018	5.91	6.06	5.42	5.69
1037	NASDAQ	KA	Mon, Nov 19, 2018	6.21	6.38	5.75	5.97
1036	NASDAQ	KA	Fri, Nov 16, 2018	6.18	6.48	6.06	6.14
1035	NASDAQ	KA	Thu, Nov 15, 2018	5.93	6.40	5.93	6.23
1034	NASDAQ	KA	Wed, Nov 14, 2018	6.23	6.60	5.88	6.13
1033	NASDAQ	KA	Tue, Nov 13, 2018	6.56	6.75	6.20	6.29
1032	NASDAQ	KA	Mon, Nov 12, 2018	6.93	7.14	6.56	6.60
1031	NASDAQ	KA	Fri, Nov 9, 2018	7.05	7.20	6.85	7.02
1030	NASDAQ	KA	Thu, Nov 8, 2018	6.75	7.21	6.73	7.19
1029	NASDAQ	KA	Wed, Nov 7, 2018	7.20	7.29	6.70	6.91
1028	NASDAQ	KA	Tue, Nov 6, 2018	6.93	7.00	6.59	6.84
1027	NASDAQ	KA	Mon, Nov 5, 2018	7.00	7.07	6.50	6.93
1026	NASDAQ	KA	Fri, Nov 2, 2018	6.73	7.49	6.73	7.03
1025	NASDAQ	KA	Thu, Nov 1, 2018	6.14	6.85	6.08	6.74
1024	NASDAQ	KA	Wed, Oct 31, 2018	5.91	6.30	5.74	6.21
1023	NASDAQ	KA	Tue, Oct 30, 2018	5.91	6.34	5.70	6.04
1022	NASDAQ	KA	Mon, Oct 29, 2018	6.25	6.46	5.56	6.13
1021	NASDAQ	KA	Fri, Oct 26, 2018	5.16	6.30	5.16	5.99
1020	NASDAQ	KA	Thu, Oct 25, 2018	5.54	6.05	5.12	5.35
1019	NASDAQ	KA	Wed, Oct 24, 2018	7.80	8.09	5.23	5.35
1018	NASDAQ	KA	Tue, Oct 23, 2018	6.74	8.47	6.45	7.40
1017	NASDAQ	KA	Mon, Oct 22, 2018	7.35	7.73	7.06	7.20
1016	NASDAQ	KA	Fri, Oct 19, 2018	8.20	8.88	7.70	7.95
1015	NASDAQ	KA	Thu, Oct 18, 2018	5.97	10.38	5.70	10.35
1014	NASDAQ	KA	Wed, Oct 17, 2018	1.88	1.93	1.85	1.89
1013	NASDAQ	KA	Tue, Oct 16, 2018	1.79	1.98	1.79	1.91
1012	NASDAQ	KA	Mon, Oct 15, 2018	1.74	1.82	1.73	1.76
1011	NASDAQ	KA	Fri, Oct 12, 2018	1.79	1.81	1.73	1.77
1010	NASDAQ	KA	Thu, Oct 11, 2018	1.74	1.89	1.71	1.75
1009	NASDAQ	KA	Wed, Oct 10, 2018	1.94	1.95	1.75	1.76
1008	NASDAQ	KA	Tue, Oct 9, 2018	1.98	2.05	1.88	1.96
1007	NASDAQ	KA	Mon, Oct 8, 2018	2.20	2.23	1.90	1.98
1006	NASDAQ	KA	Fri, Oct 5, 2018	2.30	2.43	2.19	2.19
1005	NASDAQ	KA	Thu, Oct 4, 2018	2.51	2.51	2.19	2.20
1004	NASDAQ	KA	Wed, Oct 3, 2018	2.40	2.55	2.32	2.51
1003	NASDAQ	KA	Tue, Oct 2, 2018	2.46	2.56	2.36	2.40
1002	NASDAQ	KA	Mon, Oct 1, 2018	2.45	2.52	2.43	2.44
1001	NASDAQ	KA	Fri, Sep 28, 2018	2.47	2.60	2.40	2.41
1000	NASDAQ	KA	Thu, Sep 27, 2018	2.68	2.68	2.43	2.44
999	NASDAQ	KA	Wed, Sep 26, 2018	2.56	2.74	2.56	2.68
998	NASDAQ	KA	Tue, Sep 25, 2018	2.53	2.59	2.46	2.57
997	NASDAQ	KA	Mon, Sep 24, 2018	2.59	2.59	2.46	2.51
996	NASDAQ	KA	Fri, Sep 21, 2018	2.46	2.62	2.41	2.58
995	NASDAQ	KA	Thu, Sep 20, 2018	2.47	2.61	2.45	2.46
994	NASDAQ	KA	Wed, Sep 19, 2018	2.33	2.52	2.30	2.44
993	NASDAQ	KA	Tue, Sep 18, 2018	2.20	2.35	2.20	2.32
992	NASDAQ	KA	Mon, Sep 17, 2018	2.24	2.30	2.19	2.23
991	NASDAQ	KA	Fri, Sep 14, 2018	2.38	2.42	2.25	2.25
990	NASDAQ	KA	Thu, Sep 13, 2018	2.43	2.46	2.35	2.37
989	NASDAQ	KA	Wed, Sep 12, 2018	2.36	2.44	2.32	2.40
988	NASDAQ	KA	Tue, Sep 11, 2018	2.44	2.45	2.31	2.39
987	NASDAQ	KA	Mon, Sep 10, 2018	2.49	2.51	2.42	2.45
986	NASDAQ	KA	Fri, Sep 7, 2018	2.43	2.50	2.39	2.48
985	NASDAQ	KA	Thu, Sep 6, 2018	2.67	2.73	2.46	2.47
984	NASDAQ	KA	Wed, Sep 5, 2018	2.76	2.76	2.62	2.68
983	NASDAQ	KA	Tue, Sep 4, 2018	2.71	2.76	2.56	2.74
982	NASDAQ	KA	Fri, Aug 31, 2018	2.57	2.72	2.57	2.69
981	NASDAQ	KA	Thu, Aug 30, 2018	2.52	2.60	2.52	2.57
980	NASDAQ	KA	Wed, Aug 29, 2018	2.49	2.56	2.49	2.54
979	NASDAQ	KA	Tue, Aug 28, 2018	2.46	2.50	2.40	2.48
978	NASDAQ	KA	Mon, Aug 27, 2018	2.47	2.55	2.43	2.44
977	NASDAQ	KA	Fri, Aug 24, 2018	2.46	2.50	2.40	2.47
976	NASDAQ	KA	Thu, Aug 23, 2018	2.44	2.52	2.42	2.44
975	NASDAQ	KA	Wed, Aug 22, 2018	2.47	2.48	2.42	2.44
974	NASDAQ	KA	Tue, Aug 21, 2018	2.24	2.53	2.24	2.43
973	NASDAQ	KA	Mon, Aug 20, 2018	2.39	2.40	2.20	2.24
972	NASDAQ	KA	Fri, Aug 17, 2018	2.32	2.38	2.28	2.35
971	NASDAQ	KA	Thu, Aug 16, 2018	2.26	2.35	2.24	2.33
970	NASDAQ	KA	Wed, Aug 15, 2018	2.32	2.33	2.13	2.26
969	NASDAQ	KA	Tue, Aug 14, 2018	2.48	2.50	2.30	2.32
968	NASDAQ	KA	Mon, Aug 13, 2018	2.40	2.50	2.35	2.50
967	NASDAQ	KA	Fri, Aug 10, 2018	2.43	2.49	2.37	2.39
966	NASDAQ	KA	Thu, Aug 9, 2018	2.51	2.56	2.45	2.45
965	NASDAQ	KA	Wed, Aug 8, 2018	2.49	2.53	2.43	2.49
964	NASDAQ	KA	Tue, Aug 7, 2018	2.47	2.51	2.45	2.50
963	NASDAQ	KA	Mon, Aug 6, 2018	2.37	2.48	2.35	2.47
962	NASDAQ	KA	Fri, Aug 3, 2018	2.48	2.50	2.35	2.38
961	NASDAQ	KA	Thu, Aug 2, 2018	2.51	2.55	2.47	2.50
960	NASDAQ	KA	Wed, Aug 1, 2018	2.48	2.53	2.41	2.51
959	NASDAQ	KA	Tue, Jul 31, 2018	2.34	2.54	2.30	2.48
958	NASDAQ	KA	Mon, Jul 30, 2018	2.42	2.43	2.26	2.31
957	NASDAQ	KA	Fri, Jul 27, 2018	2.57	2.57	2.40	2.40
956	NASDAQ	KA	Thu, Jul 26, 2018	2.61	2.61	2.34	2.59
955	NASDAQ	KA	Wed, Jul 25, 2018	2.76	2.77	2.60	2.60
954	NASDAQ	KA	Tue, Jul 24, 2018	2.78	2.78	2.68	2.78
953	NASDAQ	KA	Mon, Jul 23, 2018	2.72	2.79	2.70	2.77
952	NASDAQ	KA	Fri, Jul 20, 2018	2.78	2.79	2.72	2.73
951	NASDAQ	KA	Thu, Jul 19, 2018	2.80	2.81	2.75	2.78
950	NASDAQ	KA	Wed, Jul 18, 2018	2.77	2.81	2.70	2.80
949	NASDAQ	KA	Tue, Jul 17, 2018	2.75	2.84	2.75	2.77
948	NASDAQ	KA	Mon, Jul 16, 2018	2.84	2.84	2.75	2.76
947	NASDAQ	KA	Fri, Jul 13, 2018	2.87	2.87	2.78	2.85
946	NASDAQ	KA	Thu, Jul 12, 2018	2.84	2.90	2.80	2.87
945	NASDAQ	KA	Wed, Jul 11, 2018	2.87	2.89	2.82	2.84
944	NASDAQ	KA	Tue, Jul 10, 2018	2.85	2.89	2.79	2.87
943	NASDAQ	KA	Mon, Jul 9, 2018	2.94	2.94	2.87	2.89
942	NASDAQ	KA	Fri, Jul 6, 2018	2.86	3.02	2.82	2.93
941	NASDAQ	KA	Thu, Jul 5, 2018	2.80	2.85	2.78	2.84
940	NASDAQ	KA	Tue, Jul 3, 2018	2.78	2.83	2.75	2.78
939	NASDAQ	KA	Mon, Jul 2, 2018	2.78	2.80	2.74	2.78
938	NASDAQ	KA	Fri, Jun 29, 2018	2.80	2.88	2.77	2.79
937	NASDAQ	KA	Thu, Jun 28, 2018	2.81	2.85	2.73	2.79
936	NASDAQ	KA	Wed, Jun 27, 2018	2.97	2.97	2.80	2.81
935	NASDAQ	KA	Tue, Jun 26, 2018	2.98	3.00	2.87	2.97
934	NASDAQ	KA	Mon, Jun 25, 2018	3.10	3.13	2.95	2.96
933	NASDAQ	KA	Fri, Jun 22, 2018	2.92	3.18	2.85	3.10
932	NASDAQ	KA	Thu, Jun 21, 2018	3.07	3.09	2.83	2.93
931	NASDAQ	KA	Wed, Jun 20, 2018	3.05	3.17	3.05	3.05
930	NASDAQ	KA	Tue, Jun 19, 2018	3.00	3.08	2.98	3.06
929	NASDAQ	KA	Mon, Jun 18, 2018	3.15	3.15	2.95	2.99
928	NASDAQ	KA	Fri, Jun 15, 2018	2.85	3.24	2.81	3.19
927	NASDAQ	KA	Thu, Jun 14, 2018	2.80	2.86	2.73	2.84
926	NASDAQ	KA	Wed, Jun 13, 2018	2.77	2.89	2.68	2.81
925	NASDAQ	KA	Tue, Jun 12, 2018	2.96	2.98	2.71	2.74
924	NASDAQ	KA	Mon, Jun 11, 2018	2.98	3.07	2.91	2.97
923	NASDAQ	KA	Fri, Jun 8, 2018	3.01	3.11	2.95	2.96
922	NASDAQ	KA	Thu, Jun 7, 2018	3.40	3.65	3.01	3.03
921	NASDAQ	KA	Wed, Jun 6, 2018	4.86	4.94	4.77	4.90
920	NASDAQ	KA	Tue, Jun 5, 2018	4.89	4.97	4.81	4.83
919	NASDAQ	KA	Mon, Jun 4, 2018	5.00	5.09	4.76	4.85
918	NASDAQ	KA	Fri, Jun 1, 2018	4.83	5.08	4.81	5.03
917	NASDAQ	KA	Thu, May 31, 2018	5.03	5.11	4.80	4.84
916	NASDAQ	KA	Wed, May 30, 2018	4.68	5.16	4.68	5.06
915	NASDAQ	KA	Tue, May 29, 2018	4.70	4.75	4.57	4.62
914	NASDAQ	KA	Fri, May 25, 2018	4.86	4.86	4.70	4.71
913	NASDAQ	KA	Thu, May 24, 2018	5.01	5.01	4.76	4.83
912	NASDAQ	KA	Wed, May 23, 2018	4.96	5.14	4.89	5.00
911	NASDAQ	KA	Tue, May 22, 2018	5.01	5.05	4.90	4.94
910	NASDAQ	KA	Mon, May 21, 2018	4.98	5.11	4.88	4.98
909	NASDAQ	KA	Fri, May 18, 2018	5.00	5.04	4.96	4.96
908	NASDAQ	KA	Thu, May 17, 2018	5.10	5.15	4.89	5.03
907	NASDAQ	KA	Wed, May 16, 2018	5.45	5.45	5.08	5.11
906	NASDAQ	KA	Tue, May 15, 2018	5.26	5.66	5.21	5.47
905	NASDAQ	KA	Mon, May 14, 2018	5.25	5.33	5.02	5.32
904	NASDAQ	KA	Fri, May 11, 2018	5.24	5.30	5.13	5.23
903	NASDAQ	KA	Thu, May 10, 2018	5.01	5.24	4.91	5.21
902	NASDAQ	KA	Wed, May 9, 2018	5.05	5.05	4.72	4.98
901	NASDAQ	KA	Tue, May 8, 2018	5.17	5.20	4.94	5.01
900	NASDAQ	KA	Mon, May 7, 2018	5.20	5.27	5.05	5.16
899	NASDAQ	KA	Fri, May 4, 2018	5.17	5.32	5.14	5.20
898	NASDAQ	KA	Thu, May 3, 2018	5.39	5.41	5.12	5.20
897	NASDAQ	KA	Wed, May 2, 2018	5.15	5.42	5.11	5.40
896	NASDAQ	KA	Tue, May 1, 2018	5.09	5.24	5.05	5.16
895	NASDAQ	KA	Mon, Apr 30, 2018	5.29	5.41	5.05	5.06
894	NASDAQ	KA	Fri, Apr 27, 2018	5.31	5.43	5.28	5.32
893	NASDAQ	KA	Thu, Apr 26, 2018	5.14	5.30	5.14	5.28
892	NASDAQ	KA	Wed, Apr 25, 2018	5.17	5.17	5.00	5.14
891	NASDAQ	KA	Tue, Apr 24, 2018	5.03	5.18	5.00	5.15
890	NASDAQ	KA	Mon, Apr 23, 2018	5.15	5.25	5.01	5.10
889	NASDAQ	KA	Fri, Apr 20, 2018	5.05	5.22	4.94	5.12
888	NASDAQ	KA	Thu, Apr 19, 2018	5.34	5.36	5.03	5.07
887	NASDAQ	KA	Wed, Apr 18, 2018	5.33	5.54	5.24	5.32
886	NASDAQ	KA	Tue, Apr 17, 2018	5.13	5.43	5.13	5.30
885	NASDAQ	KA	Mon, Apr 16, 2018	5.09	5.33	5.01	5.08
884	NASDAQ	KA	Fri, Apr 13, 2018	5.18	5.21	4.98	5.05
883	NASDAQ	KA	Thu, Apr 12, 2018	5.01	5.25	4.95	5.19
882	NASDAQ	KA	Wed, Apr 11, 2018	4.97	5.22	4.94	5.01
881	NASDAQ	KA	Tue, Apr 10, 2018	4.70	5.04	4.53	5.01
880	NASDAQ	KA	Mon, Apr 9, 2018	4.66	4.81	4.50	4.67
879	NASDAQ	KA	Fri, Apr 6, 2018	4.57	4.81	4.54	4.68
878	NASDAQ	KA	Thu, Apr 5, 2018	4.75	4.76	4.45	4.58
877	NASDAQ	KA	Wed, Apr 4, 2018	4.84	5.22	4.48	4.74
876	NASDAQ	KA	Tue, Apr 3, 2018	4.68	4.77	4.35	4.45
875	NASDAQ	KA	Mon, Apr 2, 2018	4.71	4.79	4.50	4.69
874	NASDAQ	KA	Thu, Mar 29, 2018	4.77	4.94	4.62	4.75
873	NASDAQ	KA	Wed, Mar 28, 2018	5.05	5.12	4.65	4.79
872	NASDAQ	KA	Tue, Mar 27, 2018	5.00	5.26	4.85	5.05
871	NASDAQ	KA	Mon, Mar 26, 2018	4.94	5.08	4.47	5.01
870	NASDAQ	KA	Fri, Mar 23, 2018	5.36	5.50	5.02	5.04
869	NASDAQ	KA	Thu, Mar 22, 2018	5.36	5.40	4.90	5.39
868	NASDAQ	KA	Wed, Mar 21, 2018	5.85	5.90	5.22	5.47
867	NASDAQ	KA	Tue, Mar 20, 2018	6.07	6.14	4.98	5.16
866	NASDAQ	KA	Mon, Mar 19, 2018	7.20	7.24	6.77	6.99
865	NASDAQ	KA	Fri, Mar 16, 2018	6.99	7.38	6.63	7.29
864	NASDAQ	KA	Thu, Mar 15, 2018	8.30	8.61	6.82	7.08
863	NASDAQ	KA	Wed, Mar 14, 2018	6.64	7.05	6.18	6.56
862	NASDAQ	KA	Tue, Mar 13, 2018	6.27	7.39	5.86	6.38
861	NASDAQ	KA	Mon, Mar 12, 2018	4.21	4.24	3.88	4.14
860	NASDAQ	KA	Fri, Mar 9, 2018	3.89	4.30	3.85	4.12
859	NASDAQ	KA	Thu, Mar 8, 2018	3.47	3.75	3.47	3.61
858	NASDAQ	KA	Wed, Mar 7, 2018	3.34	3.49	3.31	3.45
857	NASDAQ	KA	Tue, Mar 6, 2018	3.33	3.45	3.15	3.37
856	NASDAQ	KA	Mon, Mar 5, 2018	3.35	3.49	3.31	3.35
855	NASDAQ	KA	Fri, Mar 2, 2018	3.08	3.40	2.98	3.35
854	NASDAQ	KA	Thu, Mar 1, 2018	2.99	3.14	2.92	3.11
853	NASDAQ	KA	Wed, Feb 28, 2018	2.98	3.08	2.90	2.99
852	NASDAQ	KA	Tue, Feb 27, 2018	3.09	3.17	2.96	2.98
851	NASDAQ	KA	Mon, Feb 26, 2018	3.01	3.19	2.94	3.10
850	NASDAQ	KA	Fri, Feb 23, 2018	2.95	3.01	2.86	2.99
849	NASDAQ	KA	Thu, Feb 22, 2018	3.12	3.19	2.90	2.93
848	NASDAQ	KA	Wed, Feb 21, 2018	3.18	3.34	3.00	3.11
847	NASDAQ	KA	Tue, Feb 20, 2018	2.88	3.15	2.81	3.13
846	NASDAQ	KA	Fri, Feb 16, 2018	3.14	3.14	2.86	2.90
845	NASDAQ	KA	Thu, Feb 15, 2018	2.99	3.16	2.90	3.11
844	NASDAQ	KA	Wed, Feb 14, 2018	3.15	3.27	2.93	2.96
843	NASDAQ	KA	Tue, Feb 13, 2018	3.01	3.16	2.91	3.15
842	NASDAQ	KA	Mon, Feb 12, 2018	2.75	3.08	2.61	3.01
841	NASDAQ	KA	Fri, Feb 9, 2018	2.61	2.76	2.38	2.74
840	NASDAQ	KA	Thu, Feb 8, 2018	2.79	2.84	2.55	2.61
839	NASDAQ	KA	Wed, Feb 7, 2018	2.89	2.93	2.70	2.80
838	NASDAQ	KA	Tue, Feb 6, 2018	2.80	2.90	2.50	2.88
837	NASDAQ	KA	Mon, Feb 5, 2018	2.77	2.97	2.77	2.81
836	NASDAQ	KA	Fri, Feb 2, 2018	3.21	3.35	2.70	2.76
835	NASDAQ	KA	Thu, Feb 1, 2018	4.60	4.60	3.18	3.20
834	NASDAQ	KA	Wed, Jan 31, 2018	4.69	4.84	4.44	4.63
833	NASDAQ	KA	Tue, Jan 30, 2018	4.82	4.98	4.50	4.65
832	NASDAQ	KA	Mon, Jan 29, 2018	4.29	4.55	4.28	4.41
831	NASDAQ	KA	Fri, Jan 26, 2018	4.19	4.35	4.19	4.29
830	NASDAQ	KA	Thu, Jan 25, 2018	4.28	4.38	4.12	4.18
829	NASDAQ	KA	Wed, Jan 24, 2018	4.56	4.63	4.10	4.24
828	NASDAQ	KA	Tue, Jan 23, 2018	4.24	4.67	4.24	4.48
827	NASDAQ	KA	Mon, Jan 22, 2018	4.17	4.47	4.11	4.26
826	NASDAQ	KA	Fri, Jan 19, 2018	4.29	4.43	4.14	4.16
825	NASDAQ	KA	Thu, Jan 18, 2018	4.34	4.53	4.24	4.25
824	NASDAQ	KA	Wed, Jan 17, 2018	4.49	4.67	4.20	4.28
823	NASDAQ	KA	Tue, Jan 16, 2018	5.06	5.07	4.40	4.45
822	NASDAQ	KA	Fri, Jan 12, 2018	5.25	5.26	4.66	5.04
821	NASDAQ	KA	Thu, Jan 11, 2018	5.47	5.54	5.12	5.24
820	NASDAQ	KA	Wed, Jan 10, 2018	5.60	5.64	5.24	5.46
819	NASDAQ	KA	Tue, Jan 9, 2018	5.52	5.73	5.46	5.54
818	NASDAQ	KA	Mon, Jan 8, 2018	5.93	6.05	5.37	5.56
817	NASDAQ	KA	Fri, Jan 5, 2018	6.01	6.25	5.75	5.97
816	NASDAQ	KA	Thu, Jan 4, 2018	6.01	6.21	5.86	6.00
815	NASDAQ	KA	Wed, Jan 3, 2018	6.29	6.31	5.92	6.00
814	NASDAQ	KA	Tue, Jan 2, 2018	5.78	6.23	5.68	6.19
813	NASDAQ	KA	Fri, Dec 29, 2017	6.04	6.38	5.80	5.83
812	NASDAQ	KA	Thu, Dec 28, 2017	5.81	6.35	5.81	5.99
811	NASDAQ	KA	Wed, Dec 27, 2017	6.00	6.28	5.82	5.88
810	NASDAQ	KA	Tue, Dec 26, 2017	5.69	6.40	5.66	6.06
809	NASDAQ	KA	Fri, Dec 22, 2017	5.02	5.96	4.93	5.73
808	NASDAQ	KA	Thu, Dec 21, 2017	5.26	5.45	4.98	5.07
807	NASDAQ	KA	Wed, Dec 20, 2017	5.21	5.50	5.13	5.33
806	NASDAQ	KA	Tue, Dec 19, 2017	4.72	5.17	4.51	5.02
805	NASDAQ	KA	Mon, Dec 18, 2017	5.05	5.13	4.35	4.47
804	NASDAQ	KA	Fri, Dec 15, 2017	4.79	5.04	4.52	4.99
803	NASDAQ	KA	Thu, Dec 14, 2017	5.15	5.30	4.65	4.69
802	NASDAQ	KA	Wed, Dec 13, 2017	5.58	6.06	5.38	5.47
801	NASDAQ	KA	Tue, Dec 12, 2017	5.49	6.95	5.15	6.14
800	NASDAQ	KA	Mon, Dec 11, 2017	2.45	2.50	2.12	2.35
799	NASDAQ	KA	Fri, Dec 8, 2017	2.55	2.65	2.41	2.41
798	NASDAQ	KA	Thu, Dec 7, 2017	2.50	2.68	2.44	2.53
797	NASDAQ	KA	Wed, Dec 6, 2017	2.51	2.65	2.37	2.48
796	NASDAQ	KA	Tue, Dec 5, 2017	2.55	2.85	2.43	2.52
795	NASDAQ	KA	Mon, Dec 4, 2017	2.53	2.59	2.40	2.50
794	NASDAQ	KA	Fri, Dec 1, 2017	2.57	2.58	2.30	2.52
793	NASDAQ	KA	Thu, Nov 30, 2017	2.60	2.67	2.25	2.59
792	NASDAQ	KA	Wed, Nov 29, 2017	1.98	2.90	1.98	2.59
791	NASDAQ	KA	Tue, Nov 28, 2017	1.94	1.98	1.89	1.96
790	NASDAQ	KA	Mon, Nov 27, 2017	1.85	1.99	1.84	1.95
789	NASDAQ	KA	Fri, Nov 24, 2017	1.87	1.97	1.82	1.83
788	NASDAQ	KA	Wed, Nov 22, 2017	1.95	2.01	1.85	1.87
787	NASDAQ	KA	Tue, Nov 21, 2017	1.92	2.04	1.87	1.95
786	NASDAQ	KA	Mon, Nov 20, 2017	1.88	1.99	1.83	1.93
785	NASDAQ	KA	Fri, Nov 17, 2017	1.72	1.95	1.72	1.86
784	NASDAQ	KA	Thu, Nov 16, 2017	1.74	1.86	1.66	1.70
783	NASDAQ	KA	Wed, Nov 15, 2017	1.63	1.85	1.60	1.72
782	NASDAQ	KA	Tue, Nov 14, 2017	1.62	1.62	1.54	1.60
781	NASDAQ	KA	Mon, Nov 13, 2017	1.61	1.63	1.41	1.61
780	NASDAQ	KA	Fri, Nov 10, 2017	1.57	1.69	1.57	1.63
779	NASDAQ	KA	Thu, Nov 9, 2017	1.58	1.63	1.55	1.56
778	NASDAQ	KA	Wed, Nov 8, 2017	1.58	1.64	1.54	1.57
777	NASDAQ	KA	Tue, Nov 7, 2017	1.71	1.71	1.53	1.60
776	NASDAQ	KA	Mon, Nov 6, 2017	1.72	1.72	1.61	1.72
775	NASDAQ	KA	Fri, Nov 3, 2017	1.79	1.81	1.67	1.70
774	NASDAQ	KA	Thu, Nov 2, 2017	1.88	1.91	1.72	1.79
773	NASDAQ	KA	Wed, Nov 1, 2017	1.91	1.94	1.79	1.87
772	NASDAQ	KA	Tue, Oct 31, 2017	1.95	1.96	1.73	1.88
771	NASDAQ	KA	Mon, Oct 30, 2017	1.99	2.09	1.95	1.97
770	NASDAQ	KA	Fri, Oct 27, 2017	1.98	2.01	1.96	1.98
769	NASDAQ	KA	Thu, Oct 26, 2017	2.02	2.07	1.95	1.96
768	NASDAQ	KA	Wed, Oct 25, 2017	2.08	2.14	1.93	2.03
767	NASDAQ	KA	Tue, Oct 24, 2017	2.09	2.14	2.03	2.09
766	NASDAQ	KA	Mon, Oct 23, 2017	2.24	2.25	2.05	2.10
765	NASDAQ	KA	Fri, Oct 20, 2017	2.14	2.25	2.03	2.24
764	NASDAQ	KA	Thu, Oct 19, 2017	2.26	2.26	2.02	2.10
763	NASDAQ	KA	Wed, Oct 18, 2017	2.17	2.67	2.11	2.26
762	NASDAQ	KA	Tue, Oct 17, 2017	2.09	2.18	2.06	2.14
761	NASDAQ	KA	Mon, Oct 16, 2017	2.13	2.22	2.03	2.08
760	NASDAQ	KA	Fri, Oct 13, 2017	2.14	2.21	2.06	2.07
759	NASDAQ	KA	Thu, Oct 12, 2017	2.21	2.26	2.14	2.16
758	NASDAQ	KA	Wed, Oct 11, 2017	2.05	2.32	2.03	2.20
757	NASDAQ	KA	Tue, Oct 10, 2017	1.97	2.12	1.97	2.07
756	NASDAQ	KA	Mon, Oct 9, 2017	2.17	2.26	1.97	1.99
755	NASDAQ	KA	Fri, Oct 6, 2017	2.11	2.24	2.09	2.21
754	NASDAQ	KA	Thu, Oct 5, 2017	2.11	2.21	2.00	2.11
753	NASDAQ	KA	Wed, Oct 4, 2017	2.18	2.25	2.11	2.11
752	NASDAQ	KA	Tue, Oct 3, 2017	2.12	2.24	2.12	2.16
751	NASDAQ	KA	Mon, Oct 2, 2017	2.11	2.17	2.08	2.12
750	NASDAQ	KA	Fri, Sep 29, 2017	2.12	2.17	2.06	2.10
749	NASDAQ	KA	Thu, Sep 28, 2017	2.05	2.19	2.03	2.10
748	NASDAQ	KA	Wed, Sep 27, 2017	2.01	2.09	2.01	2.03
747	NASDAQ	KA	Tue, Sep 26, 2017	2.01	2.06	1.96	2.02
746	NASDAQ	KA	Mon, Sep 25, 2017	1.95	2.06	1.95	2.04
745	NASDAQ	KA	Fri, Sep 22, 2017	2.00	2.08	1.94	1.96
744	NASDAQ	KA	Thu, Sep 21, 2017	1.88	2.05	1.88	1.99
743	NASDAQ	KA	Wed, Sep 20, 2017	1.91	1.93	1.86	1.88
742	NASDAQ	KA	Tue, Sep 19, 2017	1.88	1.93	1.84	1.91
741	NASDAQ	KA	Mon, Sep 18, 2017	1.90	1.98	1.81	1.88
740	NASDAQ	KA	Fri, Sep 15, 2017	1.95	2.00	1.80	1.88
739	NASDAQ	KA	Thu, Sep 14, 2017	2.06	2.09	1.97	1.97
738	NASDAQ	KA	Wed, Sep 13, 2017	2.12	2.19	2.03	2.06
737	NASDAQ	KA	Tue, Sep 12, 2017	2.08	2.25	2.07	2.16
736	NASDAQ	KA	Mon, Sep 11, 2017	2.26	2.26	1.90	2.15
735	NASDAQ	KA	Fri, Sep 8, 2017	2.11	2.28	2.08	2.21
734	NASDAQ	KA	Thu, Sep 7, 2017	2.10	2.20	2.06	2.10
733	NASDAQ	KA	Wed, Sep 6, 2017	2.16	2.19	2.06	2.09
732	NASDAQ	KA	Tue, Sep 5, 2017	2.18	2.30	2.10	2.11
731	NASDAQ	KA	Fri, Sep 1, 2017	2.20	2.26	2.09	2.24
730	NASDAQ	KA	Thu, Aug 31, 2017	2.10	2.28	2.08	2.17
729	NASDAQ	KA	Wed, Aug 30, 2017	2.09	2.21	2.08	2.09
728	NASDAQ	KA	Tue, Aug 29, 2017	1.96	2.19	1.90	2.12
727	NASDAQ	KA	Mon, Aug 28, 2017	1.90	2.05	1.88	1.98
726	NASDAQ	KA	Fri, Aug 25, 2017	1.93	1.95	1.85	1.88
725	NASDAQ	KA	Thu, Aug 24, 2017	1.82	1.95	1.82	1.91
724	NASDAQ	KA	Wed, Aug 23, 2017	1.75	1.88	1.71	1.83
723	NASDAQ	KA	Tue, Aug 22, 2017	1.86	1.99	1.74	1.75
722	NASDAQ	KA	Mon, Aug 21, 2017	2.01	2.02	1.83	1.84
721	NASDAQ	KA	Fri, Aug 18, 2017	2.06	2.10	1.94	2.00
720	NASDAQ	KA	Thu, Aug 17, 2017	2.11	2.12	2.02	2.04
719	NASDAQ	KA	Wed, Aug 16, 2017	2.22	2.27	1.97	2.04
718	NASDAQ	KA	Tue, Aug 15, 2017	2.29	2.37	2.20	2.24
717	NASDAQ	KA	Mon, Aug 14, 2017	2.17	2.43	2.12	2.27
716	NASDAQ	KA	Fri, Aug 11, 2017	2.10	2.20	2.04	2.16
715	NASDAQ	KA	Thu, Aug 10, 2017	2.17	2.17	2.04	2.08
714	NASDAQ	KA	Wed, Aug 9, 2017	2.21	2.25	2.11	2.15
713	NASDAQ	KA	Tue, Aug 8, 2017	2.22	2.32	2.20	2.22
712	NASDAQ	KA	Mon, Aug 7, 2017	2.24	2.32	2.19	2.20
711	NASDAQ	KA	Fri, Aug 4, 2017	2.20	2.35	2.20	2.27
710	NASDAQ	KA	Thu, Aug 3, 2017	2.25	2.31	2.16	2.20
709	NASDAQ	KA	Wed, Aug 2, 2017	2.24	2.35	2.23	2.27
708	NASDAQ	KA	Tue, Aug 1, 2017	2.87	2.89	2.22	2.25
707	NASDAQ	KA	Mon, Jul 31, 2017	3.07	3.07	2.80	2.84
706	NASDAQ	KA	Fri, Jul 28, 2017	3.10	3.32	3.05	3.07
705	NASDAQ	KA	Thu, Jul 27, 2017	3.48	3.48	2.98	3.09
704	NASDAQ	KA	Wed, Jul 26, 2017	3.46	3.50	3.40	3.44
703	NASDAQ	KA	Tue, Jul 25, 2017	3.36	3.56	3.36	3.45
702	NASDAQ	KA	Mon, Jul 24, 2017	3.44	3.50	3.31	3.45
701	NASDAQ	KA	Fri, Jul 21, 2017	3.65	3.75	3.46	3.51
700	NASDAQ	KA	Thu, Jul 20, 2017	3.97	4.10	3.64	3.65
699	NASDAQ	KA	Wed, Jul 19, 2017	4.65	4.84	3.89	3.89
698	NASDAQ	KA	Tue, Jul 18, 2017	4.72	4.84	4.53	4.58
697	NASDAQ	KA	Mon, Jul 17, 2017	4.85	4.99	4.75	4.78
696	NASDAQ	KA	Fri, Jul 14, 2017	4.88	4.99	4.75	4.81
695	NASDAQ	KA	Thu, Jul 13, 2017	4.95	5.05	4.73	4.90
694	NASDAQ	KA	Wed, Jul 12, 2017	5.09	5.40	4.88	4.93
693	NASDAQ	KA	Tue, Jul 11, 2017	4.77	5.24	4.69	5.01
692	NASDAQ	KA	Mon, Jul 10, 2017	4.74	5.00	4.59	4.79
691	NASDAQ	KA	Fri, Jul 7, 2017	4.69	4.86	4.54	4.76
690	NASDAQ	KA	Thu, Jul 6, 2017	4.84	4.91	4.58	4.68
689	NASDAQ	KA	Wed, Jul 5, 2017	4.84	4.99	4.60	4.87
688	NASDAQ	KA	Mon, Jul 3, 2017	4.87	5.20	4.48	4.84
687	NASDAQ	KA	Fri, Jun 30, 2017	4.24	5.10	4.24	4.68
686	NASDAQ	KA	Thu, Jun 29, 2017	3.79	4.44	3.70	4.21
685	NASDAQ	KA	Wed, Jun 28, 2017	4.43	4.53	4.26	4.30
684	NASDAQ	KA	Tue, Jun 27, 2017	4.89	5.04	4.27	4.38
683	NASDAQ	KA	Mon, Jun 26, 2017	4.34	4.97	4.31	4.79
682	NASDAQ	KA	Fri, Jun 23, 2017	4.40	4.54	4.20	4.29
681	NASDAQ	KA	Thu, Jun 22, 2017	4.30	4.65	4.17	4.30
680	NASDAQ	KA	Wed, Jun 21, 2017	4.29	4.39	4.09	4.26
679	NASDAQ	KA	Tue, Jun 20, 2017	4.14	4.29	4.06	4.25
678	NASDAQ	KA	Mon, Jun 19, 2017	3.90	4.23	3.74	4.14
677	NASDAQ	KA	Fri, Jun 16, 2017	3.68	3.97	3.68	3.84
676	NASDAQ	KA	Thu, Jun 15, 2017	3.78	3.94	3.65	3.70
675	NASDAQ	KA	Wed, Jun 14, 2017	3.87	3.93	3.60	3.82
674	NASDAQ	KA	Tue, Jun 13, 2017	4.14	4.18	3.75	3.88
673	NASDAQ	KA	Mon, Jun 12, 2017	4.27	4.39	4.03	4.08
672	NASDAQ	KA	Fri, Jun 9, 2017	4.10	4.48	4.10	4.35
671	NASDAQ	KA	Thu, Jun 8, 2017	4.17	4.26	4.06	4.10
670	NASDAQ	KA	Wed, Jun 7, 2017	4.72	4.72	4.03	4.15
669	NASDAQ	KA	Tue, Jun 6, 2017	4.20	4.70	4.08	4.41
668	NASDAQ	KA	Mon, Jun 5, 2017	4.42	4.47	4.13	4.28
667	NASDAQ	KA	Fri, Jun 2, 2017	4.43	4.52	4.25	4.39
666	NASDAQ	KA	Thu, Jun 1, 2017	3.96	4.42	3.95	4.38
665	NASDAQ	KA	Wed, May 31, 2017	4.14	4.14	3.90	3.96
664	NASDAQ	KA	Tue, May 30, 2017	4.16	4.21	3.86	4.10
663	NASDAQ	KA	Fri, May 26, 2017	4.23	4.26	3.90	4.18
662	NASDAQ	KA	Thu, May 25, 2017	4.57	4.67	3.93	4.26
661	NASDAQ	KA	Wed, May 24, 2017	3.91	4.52	3.81	4.44
660	NASDAQ	KA	Tue, May 23, 2017	3.90	4.14	3.86	3.91
659	NASDAQ	KA	Mon, May 22, 2017	3.80	3.96	3.61	3.88
658	NASDAQ	KA	Fri, May 19, 2017	4.20	4.26	3.75	3.76
657	NASDAQ	KA	Thu, May 18, 2017	3.57	4.38	3.50	4.15
656	NASDAQ	KA	Wed, May 17, 2017	3.76	3.90	3.58	3.58
655	NASDAQ	KA	Tue, May 16, 2017	4.11	4.11	3.66	3.83
654	NASDAQ	KA	Mon, May 15, 2017	4.52	4.74	4.06	4.10
653	NASDAQ	KA	Fri, May 12, 2017	4.36	4.69	4.36	4.48
652	NASDAQ	KA	Thu, May 11, 2017	4.52	4.55	4.19	4.35
651	NASDAQ	KA	Wed, May 10, 2017	4.89	4.92	4.47	4.55
650	NASDAQ	KA	Tue, May 9, 2017	5.02	5.05	4.81	4.91
649	NASDAQ	KA	Mon, May 8, 2017	5.16	5.29	4.94	4.97
648	NASDAQ	KA	Fri, May 5, 2017	5.24	5.42	4.75	5.16
647	NASDAQ	KA	Thu, May 4, 2017	5.90	5.94	5.23	5.24
646	NASDAQ	KA	Wed, May 3, 2017	5.76	5.97	5.68	5.84
645	NASDAQ	KA	Tue, May 2, 2017	5.91	5.91	5.56	5.76
644	NASDAQ	KA	Mon, May 1, 2017	6.10	6.28	5.76	5.81
643	NASDAQ	KA	Fri, Apr 28, 2017	7.25	7.34	6.01	6.05
642	NASDAQ	KA	Thu, Apr 27, 2017	6.33	7.35	6.33	7.25
641	NASDAQ	KA	Wed, Apr 26, 2017	6.00	6.46	5.70	6.31
640	NASDAQ	KA	Tue, Apr 25, 2017	5.56	6.05	5.45	5.96
639	NASDAQ	KA	Mon, Apr 24, 2017	5.89	5.96	5.38	5.48
638	NASDAQ	KA	Fri, Apr 21, 2017	6.08	6.26	5.62	5.74
637	NASDAQ	KA	Thu, Apr 20, 2017	6.21	6.32	5.85	6.10
636	NASDAQ	KA	Wed, Apr 19, 2017	6.85	7.09	6.16	6.21
635	NASDAQ	KA	Tue, Apr 18, 2017	7.10	7.10	6.76	6.85
634	NASDAQ	KA	Mon, Apr 17, 2017	6.85	7.30	6.77	7.10
633	NASDAQ	KA	Thu, Apr 13, 2017	7.10	7.15	6.75	6.85
632	NASDAQ	KA	Wed, Apr 12, 2017	7.13	7.29	6.85	7.11
631	NASDAQ	KA	Tue, Apr 11, 2017	7.25	7.38	6.83	7.10
630	NASDAQ	KA	Mon, Apr 10, 2017	7.12	7.67	7.09	7.29
629	NASDAQ	KA	Fri, Apr 7, 2017	7.15	7.28	7.04	7.13
628	NASDAQ	KA	Thu, Apr 6, 2017	7.23	7.27	6.81	7.18
627	NASDAQ	KA	Wed, Apr 5, 2017	7.49	7.57	7.12	7.16
626	NASDAQ	KA	Tue, Apr 4, 2017	7.72	7.84	7.15	7.34
625	NASDAQ	KA	Mon, Apr 3, 2017	7.91	8.12	7.46	7.56
624	NASDAQ	KA	Fri, Mar 31, 2017	9.87	9.91	7.67	7.82
623	NASDAQ	KA	Thu, Mar 30, 2017	11.12	11.40	10.74	10.89
622	NASDAQ	KA	Wed, Mar 29, 2017	11.13	11.96	10.90	11.10
621	NASDAQ	KA	Tue, Mar 28, 2017	11.63	13.16	11.00	11.08
620	NASDAQ	KA	Mon, Mar 27, 2017	10.33	11.59	10.28	11.43
619	NASDAQ	KA	Fri, Mar 24, 2017	10.50	10.64	10.11	10.39
618	NASDAQ	KA	Thu, Mar 23, 2017	11.13	11.13	10.28	10.38
617	NASDAQ	KA	Wed, Mar 22, 2017	11.31	11.32	10.69	10.82
616	NASDAQ	KA	Tue, Mar 21, 2017	12.18	12.21	11.12	11.20
615	NASDAQ	KA	Mon, Mar 20, 2017	12.41	12.57	11.89	12.14
614	NASDAQ	KA	Fri, Mar 17, 2017	11.97	12.70	11.76	12.41
613	NASDAQ	KA	Thu, Mar 16, 2017	12.51	12.70	11.77	12.10
612	NASDAQ	KA	Wed, Mar 15, 2017	12.57	12.63	12.25	12.38
611	NASDAQ	KA	Tue, Mar 14, 2017	12.88	12.88	12.19	12.53
610	NASDAQ	KA	Mon, Mar 13, 2017	12.43	13.30	12.12	12.98
609	NASDAQ	KA	Fri, Mar 10, 2017	12.36	12.43	11.29	12.36
608	NASDAQ	KA	Thu, Mar 9, 2017	11.91	12.32	11.71	12.20
607	NASDAQ	KA	Wed, Mar 8, 2017	12.41	12.99	11.79	11.82
606	NASDAQ	KA	Tue, Mar 7, 2017	13.11	14.01	12.28	12.46
605	NASDAQ	KA	Mon, Mar 6, 2017	13.31	13.77	13.00	13.27
604	NASDAQ	KA	Fri, Mar 3, 2017	13.74	14.36	13.35	13.55
603	NASDAQ	KA	Thu, Mar 2, 2017	14.80	14.80	13.41	13.92
602	NASDAQ	KA	Wed, Mar 1, 2017	14.88	14.88	14.32	14.72
601	NASDAQ	KA	Tue, Feb 28, 2017	14.72	14.85	14.20	14.55
600	NASDAQ	KA	Mon, Feb 27, 2017	14.70	14.84	14.21	14.79
599	NASDAQ	KA	Fri, Feb 24, 2017	14.23	14.88	14.21	14.61
598	NASDAQ	KA	Thu, Feb 23, 2017	14.96	14.96	14.51	14.65
597	NASDAQ	KA	Wed, Feb 22, 2017	15.10	15.28	14.71	14.80
596	NASDAQ	KA	Tue, Feb 21, 2017	16.53	16.67	14.76	15.12
595	NASDAQ	KA	Fri, Feb 17, 2017	15.92	16.35	15.25	16.31
594	NASDAQ	KA	Thu, Feb 16, 2017	15.47	16.40	15.45	15.93
593	NASDAQ	KA	Wed, Feb 15, 2017	15.34	15.80	15.24	15.42
592	NASDAQ	KA	Tue, Feb 14, 2017	14.91	15.60	14.90	15.50
591	NASDAQ	KA	Mon, Feb 13, 2017	14.94	15.62	14.94	15.31
590	NASDAQ	KA	Fri, Feb 10, 2017	15.23	15.42	14.31	14.84
589	NASDAQ	KA	Thu, Feb 9, 2017	14.63	15.48	14.63	15.24
588	NASDAQ	KA	Wed, Feb 8, 2017	14.64	15.03	14.26	14.73
587	NASDAQ	KA	Tue, Feb 7, 2017	14.89	15.08	14.49	14.60
586	NASDAQ	KA	Mon, Feb 6, 2017	14.88	14.97	14.39	14.88
585	NASDAQ	KA	Fri, Feb 3, 2017	14.61	15.00	14.47	14.79
584	NASDAQ	KA	Thu, Feb 2, 2017	14.28	14.81	13.31	14.36
583	NASDAQ	KA	Wed, Feb 1, 2017	14.75	15.31	14.08	14.98
582	NASDAQ	KA	Tue, Jan 31, 2017	13.46	15.00	13.10	14.75
581	NASDAQ	KA	Mon, Jan 30, 2017	13.04	13.57	12.64	13.48
580	NASDAQ	KA	Fri, Jan 27, 2017	12.92	13.42	12.58	13.27
579	NASDAQ	KA	Thu, Jan 26, 2017	12.75	13.06	12.61	12.92
578	NASDAQ	KA	Wed, Jan 25, 2017	12.00	12.99	11.77	12.62
577	NASDAQ	KA	Tue, Jan 24, 2017	10.99	12.00	10.71	11.86
576	NASDAQ	KA	Mon, Jan 23, 2017	11.02	11.02	10.49	10.77
575	NASDAQ	KA	Fri, Jan 20, 2017	11.62	11.66	10.95	11.02
574	NASDAQ	KA	Thu, Jan 19, 2017	12.50	12.50	11.60	11.70
573	NASDAQ	KA	Wed, Jan 18, 2017	12.51	12.67	12.00	12.54
572	NASDAQ	KA	Tue, Jan 17, 2017	12.63	12.65	11.80	12.50
571	NASDAQ	KA	Fri, Jan 13, 2017	12.88	13.20	12.52	12.86
570	NASDAQ	KA	Thu, Jan 12, 2017	13.11	13.11	12.66	12.86
569	NASDAQ	KA	Wed, Jan 11, 2017	13.80	14.01	12.56	13.21
568	NASDAQ	KA	Tue, Jan 10, 2017	14.04	14.09	13.43	14.04
567	NASDAQ	KA	Mon, Jan 9, 2017	13.46	14.38	13.28	14.12
566	NASDAQ	KA	Fri, Jan 6, 2017	13.88	13.99	13.32	13.74
565	NASDAQ	KA	Thu, Jan 5, 2017	14.28	14.56	12.26	13.88
564	NASDAQ	KA	Wed, Jan 4, 2017	12.87	14.46	12.31	14.04
563	NASDAQ	KA	Tue, Jan 3, 2017	12.59	12.76	12.01	12.65
562	NASDAQ	KA	Fri, Dec 30, 2016	11.99	12.52	11.95	12.26
561	NASDAQ	KA	Thu, Dec 29, 2016	12.50	12.85	11.85	11.99
560	NASDAQ	KA	Wed, Dec 28, 2016	12.52	12.81	12.27	12.47
559	NASDAQ	KA	Tue, Dec 27, 2016	12.59	12.81	12.30	12.44
558	NASDAQ	KA	Fri, Dec 23, 2016	11.76	12.61	11.76	12.50
557	NASDAQ	KA	Thu, Dec 22, 2016	12.45	12.96	11.56	11.83
556	NASDAQ	KA	Wed, Dec 21, 2016	12.12	12.78	11.59	12.43
555	NASDAQ	KA	Tue, Dec 20, 2016	11.30	12.80	11.16	12.10
554	NASDAQ	KA	Mon, Dec 19, 2016	11.21	11.52	11.02	11.06
553	NASDAQ	KA	Fri, Dec 16, 2016	11.73	11.73	11.24	11.73
552	NASDAQ	KA	Thu, Dec 15, 2016	10.62	11.60	10.48	11.43
551	NASDAQ	KA	Wed, Dec 14, 2016	10.98	10.99	10.37	10.47
550	NASDAQ	KA	Tue, Dec 13, 2016	11.15	11.40	10.83	10.96
549	NASDAQ	KA	Mon, Dec 12, 2016	11.32	11.32	10.13	11.00
548	NASDAQ	KA	Fri, Dec 9, 2016	11.18	11.73	11.05	11.07
547	NASDAQ	KA	Thu, Dec 8, 2016	10.75	11.25	10.16	11.13
546	NASDAQ	KA	Wed, Dec 7, 2016	10.99	11.59	10.42	10.76
545	NASDAQ	KA	Tue, Dec 6, 2016	10.90	11.21	10.55	11.02
544	NASDAQ	KA	Mon, Dec 5, 2016	10.45	10.99	10.45	10.88
543	NASDAQ	KA	Fri, Dec 2, 2016	10.46	10.73	10.05	10.50
542	NASDAQ	KA	Thu, Dec 1, 2016	10.57	10.68	9.68	10.30
541	NASDAQ	KA	Wed, Nov 30, 2016	10.93	11.11	10.41	10.53
540	NASDAQ	KA	Tue, Nov 29, 2016	11.13	11.33	10.00	10.86
539	NASDAQ	KA	Mon, Nov 28, 2016	11.77	11.77	11.14	11.22
538	NASDAQ	KA	Fri, Nov 25, 2016	11.94	12.00	11.35	11.68
537	NASDAQ	KA	Wed, Nov 23, 2016	11.07	11.77	10.40	11.74
536	NASDAQ	KA	Tue, Nov 22, 2016	11.72	11.97	10.61	11.25
535	NASDAQ	KA	Mon, Nov 21, 2016	11.78	11.78	11.27	11.73
534	NASDAQ	KA	Fri, Nov 18, 2016	11.69	11.99	11.13	11.75
533	NASDAQ	KA	Thu, Nov 17, 2016	11.33	11.75	11.08	11.57
532	NASDAQ	KA	Wed, Nov 16, 2016	11.41	11.96	10.78	11.34
531	NASDAQ	KA	Tue, Nov 15, 2016	11.66	11.78	11.05	11.50
530	NASDAQ	KA	Mon, Nov 14, 2016	11.20	11.87	11.00	11.54
529	NASDAQ	KA	Fri, Nov 11, 2016	11.53	12.24	11.20	11.29
528	NASDAQ	KA	Thu, Nov 10, 2016	10.62	11.81	10.48	11.53
527	NASDAQ	KA	Wed, Nov 9, 2016	9.30	10.57	9.21	10.57
526	NASDAQ	KA	Tue, Nov 8, 2016	8.90	9.74	8.86	9.30
525	NASDAQ	KA	Mon, Nov 7, 2016	8.48	8.82	8.08	8.81
524	NASDAQ	KA	Fri, Nov 4, 2016	7.64	8.46	7.27	8.37
523	NASDAQ	KA	Thu, Nov 3, 2016	6.76	7.76	6.69	7.72
522	NASDAQ	KA	Wed, Nov 2, 2016	7.01	7.06	6.65	6.87
521	NASDAQ	KA	Tue, Nov 1, 2016	6.96	7.08	6.61	6.98
520	NASDAQ	KA	Mon, Oct 31, 2016	7.20	7.54	6.75	7.12
519	NASDAQ	KA	Fri, Oct 28, 2016	8.65	8.65	7.00	7.23
518	NASDAQ	KA	Thu, Oct 27, 2016	13.03	13.07	8.25	8.51
517	NASDAQ	KA	Wed, Oct 26, 2016	12.79	13.32	12.67	12.85
516	NASDAQ	KA	Tue, Oct 25, 2016	13.41	13.41	12.53	12.94
515	NASDAQ	KA	Mon, Oct 24, 2016	13.79	13.83	13.20	13.37
514	NASDAQ	KA	Fri, Oct 21, 2016	13.33	14.04	13.33	13.62
513	NASDAQ	KA	Thu, Oct 20, 2016	12.34	13.72	12.26	13.56
512	NASDAQ	KA	Wed, Oct 19, 2016	12.31	12.82	12.05	12.47
511	NASDAQ	KA	Tue, Oct 18, 2016	13.10	13.10	12.19	12.35
510	NASDAQ	KA	Mon, Oct 17, 2016	13.00	13.13	12.56	12.87
509	NASDAQ	KA	Fri, Oct 14, 2016	15.08	15.08	12.93	13.02
508	NASDAQ	KA	Thu, Oct 13, 2016	14.75	15.15	14.75	14.97
507	NASDAQ	KA	Wed, Oct 12, 2016	15.09	15.35	14.87	14.95
506	NASDAQ	KA	Tue, Oct 11, 2016	15.10	15.29	14.81	15.00
505	NASDAQ	KA	Mon, Oct 10, 2016	15.41	15.63	15.13	15.31
504	NASDAQ	KA	Fri, Oct 7, 2016	14.85	15.05	14.69	15.00
503	NASDAQ	KA	Thu, Oct 6, 2016	15.36	15.36	14.65	14.89
502	NASDAQ	KA	Wed, Oct 5, 2016	15.29	15.64	15.18	15.48
501	NASDAQ	KA	Tue, Oct 4, 2016	15.67	15.81	15.07	15.18
500	NASDAQ	KA	Mon, Oct 3, 2016	15.60	15.75	14.96	15.67
499	NASDAQ	KA	Fri, Sep 30, 2016	15.25	16.00	14.88	15.59
498	NASDAQ	KA	Thu, Sep 29, 2016	15.65	15.70	14.97	14.99
497	NASDAQ	KA	Wed, Sep 28, 2016	15.33	15.81	15.19	15.65
496	NASDAQ	KA	Tue, Sep 27, 2016	14.50	15.46	14.45	15.22
495	NASDAQ	KA	Mon, Sep 26, 2016	14.95	15.15	14.49	14.59
494	NASDAQ	KA	Fri, Sep 23, 2016	15.30	16.21	14.70	15.42
493	NASDAQ	KA	Thu, Sep 22, 2016	13.52	15.23	13.52	15.20
492	NASDAQ	KA	Wed, Sep 21, 2016	13.11	13.55	12.74	13.42
491	NASDAQ	KA	Tue, Sep 20, 2016	12.89	13.40	12.83	13.08
490	NASDAQ	KA	Mon, Sep 19, 2016	13.01	13.24	12.73	12.99
489	NASDAQ	KA	Fri, Sep 16, 2016	13.09	13.09	12.75	12.88
488	NASDAQ	KA	Thu, Sep 15, 2016	12.59	12.92	12.40	12.81
487	NASDAQ	KA	Wed, Sep 14, 2016	12.30	12.74	12.11	12.52
486	NASDAQ	KA	Tue, Sep 13, 2016	12.86	12.97	12.24	12.35
485	NASDAQ	KA	Mon, Sep 12, 2016	12.65	13.01	12.27	13.00
484	NASDAQ	KA	Fri, Sep 9, 2016	13.05	13.20	12.29	12.64
483	NASDAQ	KA	Thu, Sep 8, 2016	13.11	13.62	12.96	13.36
482	NASDAQ	KA	Wed, Sep 7, 2016	14.80	14.80	13.02	13.28
481	NASDAQ	KA	Tue, Sep 6, 2016	14.26	14.83	13.69	14.72
480	NASDAQ	KA	Fri, Sep 2, 2016	15.10	15.72	14.77	15.24
479	NASDAQ	KA	Thu, Sep 1, 2016	14.31	15.13	14.08	15.10
478	NASDAQ	KA	Wed, Aug 31, 2016	14.38	14.55	13.72	14.31
477	NASDAQ	KA	Tue, Aug 30, 2016	14.10	14.87	13.84	14.31
476	NASDAQ	KA	Mon, Aug 29, 2016	13.34	14.30	13.25	14.03
475	NASDAQ	KA	Fri, Aug 26, 2016	14.35	14.94	12.95	13.23
474	NASDAQ	KA	Thu, Aug 25, 2016	16.01	16.27	14.30	14.77
473	NASDAQ	KA	Wed, Aug 24, 2016	17.32	17.80	16.04	16.16
472	NASDAQ	KA	Tue, Aug 23, 2016	18.15	18.48	17.12	17.81
471	NASDAQ	KA	Mon, Aug 22, 2016	18.88	18.88	17.80	18.16
470	NASDAQ	KA	Fri, Aug 19, 2016	18.99	18.99	17.74	18.88
469	NASDAQ	KA	Thu, Aug 18, 2016	19.25	20.63	18.45	18.90
468	NASDAQ	KA	Wed, Aug 17, 2016	16.37	20.24	15.96	19.41
467	NASDAQ	KA	Tue, Aug 16, 2016	14.50	16.28	14.50	16.25
466	NASDAQ	KA	Mon, Aug 15, 2016	13.41	15.10	13.39	15.00
465	NASDAQ	KA	Fri, Aug 12, 2016	13.25	13.60	12.80	13.33
464	NASDAQ	KA	Thu, Aug 11, 2016	13.09	13.09	12.68	12.88
463	NASDAQ	KA	Wed, Aug 10, 2016	13.24	13.74	12.65	13.08
462	NASDAQ	KA	Tue, Aug 9, 2016	12.55	14.13	12.45	13.21
461	NASDAQ	KA	Mon, Aug 8, 2016	11.21	12.57	11.21	12.39
460	NASDAQ	KA	Fri, Aug 5, 2016	10.92	11.25	10.70	11.21
459	NASDAQ	KA	Thu, Aug 4, 2016	10.82	11.07	10.80	10.80
458	NASDAQ	KA	Wed, Aug 3, 2016	10.74	11.03	10.61	10.97
457	NASDAQ	KA	Tue, Aug 2, 2016	10.76	10.77	10.40	10.63
456	NASDAQ	KA	Mon, Aug 1, 2016	10.86	11.04	10.35	10.85
455	NASDAQ	KA	Fri, Jul 29, 2016	10.89	11.21	10.64	11.10
454	NASDAQ	KA	Thu, Jul 28, 2016	10.47	10.88	10.44	10.76
453	NASDAQ	KA	Wed, Jul 27, 2016	10.22	10.67	10.03	10.60
452	NASDAQ	KA	Tue, Jul 26, 2016	10.13	10.57	10.05	10.24
451	NASDAQ	KA	Mon, Jul 25, 2016	10.81	11.20	10.08	10.36
450	NASDAQ	KA	Fri, Jul 22, 2016	10.88	10.99	10.52	10.88
449	NASDAQ	KA	Thu, Jul 21, 2016	11.49	11.49	10.55	10.75
448	NASDAQ	KA	Wed, Jul 20, 2016	10.71	10.85	10.12	10.75
447	NASDAQ	KA	Tue, Jul 19, 2016	11.33	11.45	10.53	10.58
446	NASDAQ	KA	Mon, Jul 18, 2016	11.30	11.72	11.05	11.24
445	NASDAQ	KA	Fri, Jul 15, 2016	11.73	11.87	11.01	11.41
444	NASDAQ	KA	Thu, Jul 14, 2016	12.27	12.27	11.50	11.58
443	NASDAQ	KA	Wed, Jul 13, 2016	13.01	13.01	12.06	12.06
442	NASDAQ	KA	Tue, Jul 12, 2016	12.45	13.47	12.42	12.95
441	NASDAQ	KA	Mon, Jul 11, 2016	11.92	12.59	11.82	12.25
440	NASDAQ	KA	Fri, Jul 8, 2016	11.60	12.05	11.09	11.86
439	NASDAQ	KA	Thu, Jul 7, 2016	11.60	12.11	11.01	11.55
438	NASDAQ	KA	Wed, Jul 6, 2016	10.05	11.56	10.05	11.50
437	NASDAQ	KA	Tue, Jul 5, 2016	11.51	11.51	10.37	10.92
436	NASDAQ	KA	Fri, Jul 1, 2016	11.93	12.08	11.59	11.69
435	NASDAQ	KA	Thu, Jun 30, 2016	12.28	12.61	11.64	12.13
434	NASDAQ	KA	Wed, Jun 29, 2016	11.83	12.38	11.66	12.17
433	NASDAQ	KA	Tue, Jun 28, 2016	12.49	13.14	11.85	11.99
432	NASDAQ	KA	Mon, Jun 27, 2016	15.27	15.27	12.09	12.36
431	NASDAQ	KA	Fri, Jun 24, 2016	16.43	16.77	14.72	15.27
430	NASDAQ	KA	Thu, Jun 23, 2016	17.37	17.37	16.52	16.82
429	NASDAQ	KA	Wed, Jun 22, 2016	16.57	17.20	15.81	16.71
428	NASDAQ	KA	Tue, Jun 21, 2016	16.70	17.25	15.36	16.08
427	NASDAQ	KA	Mon, Jun 20, 2016	16.75	17.89	16.52	16.56
426	NASDAQ	KA	Fri, Jun 17, 2016	19.21	19.36	16.11	16.49
425	NASDAQ	KA	Thu, Jun 16, 2016	20.00	20.27	19.07	19.18
424	NASDAQ	KA	Wed, Jun 15, 2016	17.39	20.00	17.39	19.87
423	NASDAQ	KA	Tue, Jun 14, 2016	19.01	19.61	18.19	18.71
422	NASDAQ	KA	Mon, Jun 13, 2016	20.00	20.47	18.96	19.79
421	NASDAQ	KA	Fri, Jun 10, 2016	19.17	20.20	18.91	20.10
420	NASDAQ	KA	Thu, Jun 9, 2016	19.05	19.56	18.40	19.26
419	NASDAQ	KA	Wed, Jun 8, 2016	20.34	20.45	18.87	19.13
418	NASDAQ	KA	Tue, Jun 7, 2016	19.72	20.20	19.04	19.80
417	NASDAQ	KA	Mon, Jun 6, 2016	17.73	19.81	17.14	19.35
416	NASDAQ	KA	Fri, Jun 3, 2016	16.25	16.76	16.09	16.76
415	NASDAQ	KA	Thu, Jun 2, 2016	15.91	16.50	15.30	16.42
414	NASDAQ	KA	Wed, Jun 1, 2016	16.42	16.60	15.54	16.43
413	NASDAQ	KA	Tue, May 31, 2016	15.81	17.18	14.10	16.52
412	NASDAQ	KA	Fri, May 27, 2016	15.39	16.45	15.39	15.89
411	NASDAQ	KA	Thu, May 26, 2016	14.51	15.52	14.50	15.40
410	NASDAQ	KA	Wed, May 25, 2016	12.77	14.44	12.70	14.36
409	NASDAQ	KA	Tue, May 24, 2016	11.60	12.73	11.60	12.50
408	NASDAQ	KA	Mon, May 23, 2016	10.98	12.70	10.95	11.57
407	NASDAQ	KA	Fri, May 20, 2016	11.24	12.28	10.81	10.81
406	NASDAQ	KA	Thu, May 19, 2016	11.57	12.07	11.20	11.35
405	NASDAQ	KA	Wed, May 18, 2016	12.43	13.01	11.28	11.46
404	NASDAQ	KA	Tue, May 17, 2016	12.50	13.12	12.00	12.39
403	NASDAQ	KA	Mon, May 16, 2016	12.60	12.99	11.75	12.59
402	NASDAQ	KA	Fri, May 13, 2016	12.40	12.95	11.74	12.50
401	NASDAQ	KA	Thu, May 12, 2016	12.79	12.98	11.26	12.16
400	NASDAQ	KA	Wed, May 11, 2016	12.26	12.80	12.11	12.50
399	NASDAQ	KA	Tue, May 10, 2016	11.88	12.29	11.75	12.25
398	NASDAQ	KA	Mon, May 9, 2016	11.67	12.05	11.45	11.90
397	NASDAQ	KA	Fri, May 6, 2016	11.97	12.19	11.55	11.70
396	NASDAQ	KA	Thu, May 5, 2016	11.11	12.65	11.11	12.05
395	NASDAQ	KA	Wed, May 4, 2016	10.90	11.76	10.90	11.56
394	NASDAQ	KA	Tue, May 3, 2016	9.28	11.32	9.28	10.93
393	NASDAQ	KA	Mon, May 2, 2016	9.19	9.43	8.87	9.36
392	NASDAQ	KA	Fri, Apr 29, 2016	9.01	9.15	8.80	9.04
391	NASDAQ	KA	Thu, Apr 28, 2016	9.10	9.18	8.92	9.05
390	NASDAQ	KA	Wed, Apr 27, 2016	9.17	9.24	9.10	9.13
389	NASDAQ	KA	Tue, Apr 26, 2016	9.21	9.54	9.14	9.22
388	NASDAQ	KA	Mon, Apr 25, 2016	9.33	9.34	9.13	9.31
387	NASDAQ	KA	Fri, Apr 22, 2016	9.14	9.55	9.12	9.39
386	NASDAQ	KA	Thu, Apr 21, 2016	9.26	9.32	9.10	9.20
385	NASDAQ	KA	Wed, Apr 20, 2016	9.68	9.68	9.11	9.41
384	NASDAQ	KA	Tue, Apr 19, 2016	9.69	9.75	9.45	9.69
383	NASDAQ	KA	Mon, Apr 18, 2016	10.04	10.22	9.80	9.99
382	NASDAQ	KA	Fri, Apr 15, 2016	9.86	10.20	9.86	10.20
381	NASDAQ	KA	Thu, Apr 14, 2016	10.17	10.20	9.85	10.00
380	NASDAQ	KA	Wed, Apr 13, 2016	10.20	10.20	9.61	10.00
379	NASDAQ	KA	Tue, Apr 12, 2016	9.54	9.84	9.50	9.82
378	NASDAQ	KA	Mon, Apr 11, 2016	10.21	10.25	9.53	9.59
377	NASDAQ	KA	Fri, Apr 8, 2016	9.22	10.07	9.22	10.00
376	NASDAQ	KA	Thu, Apr 7, 2016	9.37	9.40	9.05	9.40
375	NASDAQ	KA	Wed, Apr 6, 2016	9.13	9.40	8.97	9.31
374	NASDAQ	KA	Tue, Apr 5, 2016	9.11	9.11	9.11	9.07
373	NASDAQ	KA	Mon, Apr 4, 2016	9.75	9.75	8.97	9.11
372	NASDAQ	KA	Fri, Apr 1, 2016	9.80	9.80	8.80	9.33
371	NASDAQ	KA	Thu, Mar 31, 2016	9.57	9.70	9.26	9.46
370	NASDAQ	KA	Wed, Mar 30, 2016	9.04	9.49	8.98	9.48
369	NASDAQ	KA	Tue, Mar 29, 2016	10.08	10.12	8.70	9.28
368	NASDAQ	KA	Mon, Mar 28, 2016	9.84	10.30	9.53	9.57
367	NASDAQ	KA	Thu, Mar 24, 2016	10.00	10.76	9.60	9.83
366	NASDAQ	KA	Wed, Mar 23, 2016	11.03	11.31	10.15	10.38
365	NASDAQ	KA	Tue, Mar 22, 2016	9.60	11.04	9.57	10.85
364	NASDAQ	KA	Mon, Mar 21, 2016	9.75	10.00	9.54	9.87
363	NASDAQ	KA	Fri, Mar 18, 2016	9.96	10.19	9.49	9.58
362	NASDAQ	KA	Thu, Mar 17, 2016	9.55	10.05	9.55	9.84
361	NASDAQ	KA	Wed, Mar 16, 2016	9.99	9.99	9.37	9.55
360	NASDAQ	KA	Tue, Mar 15, 2016	9.72	9.72	9.72	9.98
359	NASDAQ	KA	Mon, Mar 14, 2016	8.87	10.17	8.87	9.67
358	NASDAQ	KA	Fri, Mar 11, 2016	9.54	9.54	9.54	8.96
357	NASDAQ	KA	Thu, Mar 10, 2016	11.75	11.75	11.75	9.54
356	NASDAQ	KA	Wed, Mar 9, 2016	8.30	13.99	8.30	11.75
355	NASDAQ	KA	Tue, Mar 8, 2016	7.38	8.49	6.75	8.32
354	NASDAQ	KA	Mon, Mar 7, 2016	5.94	8.13	5.90	7.24
353	NASDAQ	KA	Fri, Mar 4, 2016	5.66	5.80	5.53	5.56
352	NASDAQ	KA	Thu, Mar 3, 2016	5.66	5.66	5.66	5.55
351	NASDAQ	KA	Wed, Mar 2, 2016	5.80	5.96	5.45	5.55
350	NASDAQ	KA	Tue, Mar 1, 2016	6.00	6.30	5.70	6.00
349	NASDAQ	KA	Mon, Feb 29, 2016	6.10	6.45	5.91	6.00
348	NASDAQ	KA	Fri, Feb 26, 2016	6.02	6.48	5.78	6.08
347	NASDAQ	KA	Thu, Feb 25, 2016	6.29	6.35	6.00	6.00
346	NASDAQ	KA	Wed, Feb 24, 2016	6.16	6.30	5.70	6.12
345	NASDAQ	KA	Tue, Feb 23, 2016	6.50	6.50	6.17	6.50
344	NASDAQ	KA	Mon, Feb 22, 2016	6.10	6.72	5.63	6.38
343	NASDAQ	KA	Fri, Feb 19, 2016	5.75	6.26	5.67	5.92
342	NASDAQ	KA	Thu, Feb 18, 2016	5.55	5.95	5.55	5.65
341	NASDAQ	KA	Wed, Feb 17, 2016	5.69	5.75	5.55	5.75
340	NASDAQ	KA	Tue, Feb 16, 2016	5.93	5.98	5.65	5.75
339	NASDAQ	KA	Fri, Feb 12, 2016	6.55	6.55	5.85	6.18
338	NASDAQ	KA	Thu, Feb 11, 2016	8.00	8.00	5.27	6.64
337	NASDAQ	KA	Fri, Sep 28, 2012	19.70	19.74	19.52	19.52
336	NASDAQ	KA	Thu, Sep 27, 2012	19.53	19.59	19.45	19.59
335	NASDAQ	KA	Wed, Sep 26, 2012	19.40	19.40	19.24	19.26
334	NASDAQ	KA	Tue, Sep 25, 2012	19.35	19.43	19.25	19.43
333	NASDAQ	KA	Mon, Sep 24, 2012	19.33	19.40	19.20	19.40
332	NASDAQ	KA	Fri, Sep 21, 2012	19.12	19.70	18.89	19.15
331	NASDAQ	KA	Thu, Sep 20, 2012	19.06	19.06	18.96	18.96
330	NASDAQ	KA	Wed, Sep 19, 2012	19.10	19.13	19.06	19.13
329	NASDAQ	KA	Tue, Sep 18, 2012	19.10	19.10	18.96	18.96
328	NASDAQ	KA	Mon, Sep 17, 2012	19.10	19.10	19.01	19.06
327	NASDAQ	KA	Fri, Sep 14, 2012	18.58	19.13	18.58	19.10
326	NASDAQ	KA	Thu, Sep 13, 2012	18.57	18.66	18.55	18.62
325	NASDAQ	KA	Wed, Sep 12, 2012	18.62	18.68	18.55	18.66
324	NASDAQ	KA	Tue, Sep 11, 2012	18.45	18.69	18.45	18.55
323	NASDAQ	KA	Mon, Sep 10, 2012	18.50	18.56	18.48	18.52
322	NASDAQ	KA	Fri, Sep 7, 2012	18.53	18.64	18.53	18.56
321	NASDAQ	KA	Thu, Sep 6, 2012	18.46	18.54	18.21	18.45
320	NASDAQ	KA	Wed, Sep 5, 2012	18.45	18.59	18.40	18.40
319	NASDAQ	KA	Tue, Sep 4, 2012	18.18	18.55	18.18	18.29
318	NASDAQ	KA	Fri, Aug 31, 2012	18.00	18.58	18.00	18.35
317	NASDAQ	KA	Thu, Aug 30, 2012	18.37	18.48	18.04	18.11
316	NASDAQ	KA	Wed, Aug 29, 2012	18.52	18.66	18.52	18.66
315	NASDAQ	KA	Tue, Aug 28, 2012	18.54	18.70	18.50	18.66
314	NASDAQ	KA	Fri, Aug 24, 2012	18.48	18.60	18.35	18.58
313	NASDAQ	KA	Thu, Aug 23, 2012	18.65	18.80	18.52	18.52
312	NASDAQ	KA	Wed, Aug 22, 2012	18.57	18.66	18.41	18.55
311	NASDAQ	KA	Tue, Aug 21, 2012	18.50	18.50	18.35	18.50
310	NASDAQ	KA	Mon, Aug 20, 2012	18.60	18.60	18.36	18.36
309	NASDAQ	KA	Fri, Aug 17, 2012	18.37	18.61	18.29	18.60
308	NASDAQ	KA	Thu, Aug 16, 2012	18.29	18.67	18.23	18.38
307	NASDAQ	KA	Wed, Aug 15, 2012	18.60	18.66	18.39	18.40
306	NASDAQ	KA	Tue, Aug 14, 2012	18.59	18.81	18.43	18.60
305	NASDAQ	KA	Mon, Aug 13, 2012	18.60	18.81	18.53	18.65
304	NASDAQ	KA	Fri, Aug 10, 2012	18.55	18.94	18.55	18.76
303	NASDAQ	KA	Thu, Aug 9, 2012	18.53	18.86	18.50	18.60
302	NASDAQ	KA	Wed, Aug 8, 2012	18.41	18.71	18.41	18.45
301	NASDAQ	KA	Tue, Aug 7, 2012	18.54	18.56	18.51	18.56
300	NASDAQ	KA	Mon, Aug 6, 2012	18.30	18.50	18.30	18.50
299	NASDAQ	KA	Fri, Aug 3, 2012	18.50	18.50	18.35	18.42
298	NASDAQ	KA	Thu, Aug 2, 2012	17.88	18.81	17.88	18.65
297	NASDAQ	KA	Tue, Jul 31, 2012	18.55	18.55	18.05	18.43
296	NASDAQ	KA	Mon, Jul 30, 2012	18.33	18.60	18.33	18.60
295	NASDAQ	KA	Thu, Jul 26, 2012	18.70	19.10	18.55	18.71
294	NASDAQ	KA	Wed, Jul 25, 2012	18.29	18.95	18.29	18.43
293	NASDAQ	KA	Tue, Jul 24, 2012	18.73	18.73	18.38	18.46
292	NASDAQ	KA	Mon, Jul 23, 2012	18.73	18.73	18.73	18.73
291	NASDAQ	KA	Fri, Jul 20, 2012	18.25	18.63	18.25	18.63
290	NASDAQ	KA	Thu, Jul 19, 2012	18.24	18.45	18.24	18.40
289	NASDAQ	KA	Wed, Jul 18, 2012	18.60	18.60	18.21	18.22
288	NASDAQ	KA	Tue, Jul 17, 2012	18.70	18.73	18.52	18.73
287	NASDAQ	KA	Mon, Jul 16, 2012	18.53	18.55	18.53	18.54
286	NASDAQ	KA	Fri, Jul 13, 2012	18.50	18.50	18.50	18.50
285	NASDAQ	KA	Wed, Jul 11, 2012	18.85	18.85	18.36	18.72
284	NASDAQ	KA	Tue, Jul 10, 2012	18.40	18.40	18.40	18.40
283	NASDAQ	KA	Mon, Jul 9, 2012	18.25	18.25	18.25	18.25
282	NASDAQ	KA	Thu, Jul 5, 2012	18.39	18.74	18.39	18.74
281	NASDAQ	KA	Tue, Jul 3, 2012	18.41	18.62	18.41	18.61
280	NASDAQ	KA	Mon, Jul 2, 2012	18.41	18.51	18.41	18.51
279	NASDAQ	KA	Fri, Jun 29, 2012	17.99	18.40	17.99	18.40
278	NASDAQ	KA	Thu, Jun 28, 2012	18.05	18.24	18.05	18.24
277	NASDAQ	KA	Wed, Jun 27, 2012	18.07	18.15	17.86	18.15
276	NASDAQ	KA	Tue, Jun 26, 2012	18.01	18.15	18.00	18.14
275	NASDAQ	KA	Mon, Jun 25, 2012	17.83	18.01	17.83	18.01
274	NASDAQ	KA	Fri, Jun 22, 2012	18.12	18.12	18.00	18.00
273	NASDAQ	KA	Thu, Jun 21, 2012	18.30	18.48	18.29	18.31
272	NASDAQ	KA	Tue, Jun 19, 2012	18.36	18.39	18.30	18.39
271	NASDAQ	KA	Mon, Jun 18, 2012	18.05	18.39	17.74	18.38
270	NASDAQ	KA	Fri, Jun 15, 2012	18.40	18.50	18.40	18.40
269	NASDAQ	KA	Thu, Jun 14, 2012	18.40	18.48	18.40	18.45
268	NASDAQ	KA	Wed, Jun 13, 2012	18.50	18.50	18.22	18.49
267	NASDAQ	KA	Tue, Jun 12, 2012	18.49	18.49	18.12	18.13
266	NASDAQ	KA	Mon, Jun 11, 2012	18.56	18.59	18.40	18.45
265	NASDAQ	KA	Fri, Jun 8, 2012	18.46	18.60	18.45	18.59
264	NASDAQ	KA	Thu, Jun 7, 2012	18.40	18.67	18.40	18.46
263	NASDAQ	KA	Wed, Jun 6, 2012	18.38	18.67	18.28	18.59
262	NASDAQ	KA	Tue, Jun 5, 2012	18.10	18.40	18.10	18.30
261	NASDAQ	KA	Mon, Jun 4, 2012	18.00	18.26	18.00	18.18
260	NASDAQ	KA	Fri, Jun 1, 2012	17.78	18.12	17.78	18.04
259	NASDAQ	KA	Thu, May 31, 2012	17.66	18.15	17.31	18.15
258	NASDAQ	KA	Wed, May 30, 2012	18.02	18.02	17.62	17.62
257	NASDAQ	KA	Tue, May 29, 2012	18.02	18.29	18.02	18.29
256	NASDAQ	KA	Fri, May 25, 2012	18.01	18.22	18.01	18.22
255	NASDAQ	KA	Thu, May 24, 2012	18.32	18.32	18.10	18.22
254	NASDAQ	KA	Wed, May 23, 2012	18.00	18.50	18.00	18.50
253	NASDAQ	KA	Tue, May 22, 2012	18.34	18.56	18.12	18.23
252	NASDAQ	KA	Mon, May 21, 2012	18.40	18.48	18.17	18.45
251	NASDAQ	KA	Fri, May 18, 2012	18.48	18.56	18.17	18.56
250	NASDAQ	KA	Thu, May 17, 2012	18.43	18.59	18.35	18.59
249	NASDAQ	KA	Wed, May 16, 2012	18.90	18.90	18.21	18.54
248	NASDAQ	KA	Tue, May 15, 2012	18.88	19.00	18.88	18.92
247	NASDAQ	KA	Mon, May 14, 2012	18.91	19.02	18.91	19.00
246	NASDAQ	KA	Fri, May 11, 2012	18.73	19.06	18.73	19.06
245	NASDAQ	KA	Thu, May 10, 2012	18.97	19.18	18.97	19.02
244	NASDAQ	KA	Wed, May 9, 2012	18.88	19.02	18.88	18.95
243	NASDAQ	KA	Tue, May 8, 2012	19.01	19.15	19.00	19.10
242	NASDAQ	KA	Mon, May 7, 2012	18.71	19.14	18.71	19.14
241	NASDAQ	KA	Fri, May 4, 2012	18.78	18.98	18.78	18.98
240	NASDAQ	KA	Thu, May 3, 2012	19.02	19.02	18.95	19.00
239	NASDAQ	KA	Wed, May 2, 2012	19.20	19.50	19.20	19.25
238	NASDAQ	KA	Tue, May 1, 2012	19.26	19.35	19.26	19.35
237	NASDAQ	KA	Mon, Apr 30, 2012	19.27	19.47	19.27	19.47
236	NASDAQ	KA	Fri, Apr 27, 2012	19.41	19.53	19.30	19.48
235	NASDAQ	KA	Thu, Apr 26, 2012	19.30	19.45	19.21	19.30
234	NASDAQ	KA	Wed, Apr 25, 2012	19.32	19.42	19.20	19.35
233	NASDAQ	KA	Tue, Apr 24, 2012	19.00	19.26	19.00	19.17
232	NASDAQ	KA	Mon, Apr 23, 2012	19.37	19.37	19.20	19.30
231	NASDAQ	KA	Fri, Apr 20, 2012	19.46	19.54	19.41	19.46
230	NASDAQ	KA	Thu, Apr 19, 2012	19.47	19.55	19.45	19.52
229	NASDAQ	KA	Wed, Apr 18, 2012	19.33	19.57	19.33	19.55
228	NASDAQ	KA	Tue, Apr 17, 2012	19.32	19.64	19.30	19.52
227	NASDAQ	KA	Mon, Apr 16, 2012	19.35	19.59	19.30	19.45
226	NASDAQ	KA	Fri, Apr 13, 2012	19.57	19.73	19.45	19.45
225	NASDAQ	KA	Thu, Apr 12, 2012	19.71	19.74	19.53	19.72
224	NASDAQ	KA	Wed, Apr 11, 2012	19.56	19.65	19.50	19.65
223	NASDAQ	KA	Tue, Apr 10, 2012	19.60	19.60	18.98	19.32
222	NASDAQ	KA	Mon, Apr 9, 2012	19.34	19.73	19.30	19.73
221	NASDAQ	KA	Thu, Apr 5, 2012	19.08	19.24	19.01	19.24
220	NASDAQ	KA	Wed, Apr 4, 2012	19.03	19.11	18.93	19.05
219	NASDAQ	KA	Tue, Apr 3, 2012	19.38	19.47	18.62	18.63
218	NASDAQ	KA	Mon, Apr 2, 2012	19.18	19.46	19.18	19.43
217	NASDAQ	KA	Fri, Mar 30, 2012	19.17	19.17	18.88	18.88
216	NASDAQ	KA	Thu, Mar 29, 2012	19.03	19.03	18.66	18.66
215	NASDAQ	KA	Wed, Mar 28, 2012	19.49	19.56	19.37	19.39
214	NASDAQ	KA	Tue, Mar 27, 2012	19.51	19.69	19.50	19.61
213	NASDAQ	KA	Mon, Mar 26, 2012	19.69	19.75	19.56	19.56
212	NASDAQ	KA	Fri, Mar 23, 2012	19.82	19.91	19.60	19.80
211	NASDAQ	KA	Thu, Mar 22, 2012	19.38	19.52	19.11	19.12
210	NASDAQ	KA	Wed, Mar 21, 2012	19.62	19.62	19.57	19.60
209	NASDAQ	KA	Tue, Mar 20, 2012	19.80	19.81	19.59	19.60
208	NASDAQ	KA	Mon, Mar 19, 2012	20.01	20.10	19.76	19.91
207	NASDAQ	KA	Fri, Mar 16, 2012	19.75	20.15	19.70	20.15
206	NASDAQ	KA	Thu, Mar 15, 2012	20.06	20.09	19.69	19.78
205	NASDAQ	KA	Wed, Mar 14, 2012	20.00	20.42	20.00	20.26
204	NASDAQ	KA	Tue, Mar 13, 2012	19.10	19.75	19.09	19.74
203	NASDAQ	KA	Mon, Mar 12, 2012	19.18	19.18	19.12	19.18
202	NASDAQ	KA	Fri, Mar 9, 2012	19.06	19.20	19.05	19.20
201	NASDAQ	KA	Thu, Mar 8, 2012	19.03	19.03	18.89	19.00
200	NASDAQ	KA	Wed, Mar 7, 2012	18.68	18.78	18.68	18.73
199	NASDAQ	KA	Tue, Mar 6, 2012	18.79	18.79	18.65	18.70
198	NASDAQ	KA	Mon, Mar 5, 2012	19.30	19.31	19.02	19.13
197	NASDAQ	KA	Fri, Mar 2, 2012	19.31	19.48	19.31	19.45
196	NASDAQ	KA	Thu, Mar 1, 2012	19.26	19.42	19.21	19.41
195	NASDAQ	KA	Wed, Feb 29, 2012	19.32	19.47	19.20	19.20
194	NASDAQ	KA	Tue, Feb 28, 2012	19.21	19.39	19.20	19.22
193	NASDAQ	KA	Mon, Feb 27, 2012	19.30	19.35	19.25	19.25
192	NASDAQ	KA	Fri, Feb 24, 2012	19.06	19.56	19.06	19.49
191	NASDAQ	KA	Thu, Feb 23, 2012	18.89	19.12	18.75	19.10
190	NASDAQ	KA	Wed, Feb 22, 2012	18.96	19.16	18.87	19.11
189	NASDAQ	KA	Tue, Feb 21, 2012	18.89	19.05	18.81	19.04
188	NASDAQ	KA	Fri, Feb 17, 2012	19.02	19.22	19.00	19.10
187	NASDAQ	KA	Thu, Feb 16, 2012	18.39	18.55	18.35	18.50
186	NASDAQ	KA	Wed, Feb 15, 2012	18.70	18.86	18.68	18.70
185	NASDAQ	KA	Tue, Feb 14, 2012	18.68	18.73	18.56	18.69
184	NASDAQ	KA	Mon, Feb 13, 2012	18.84	18.97	18.70	18.96
183	NASDAQ	KA	Fri, Feb 10, 2012	18.80	18.83	18.69	18.69
182	NASDAQ	KA	Thu, Feb 9, 2012	18.80	18.97	18.80	18.93
181	NASDAQ	KA	Wed, Feb 8, 2012	18.84	19.03	18.84	19.00
180	NASDAQ	KA	Tue, Feb 7, 2012	18.89	18.93	18.86	18.86
179	NASDAQ	KA	Mon, Feb 6, 2012	18.69	19.00	18.69	19.00
178	NASDAQ	KA	Fri, Feb 3, 2012	19.00	19.18	19.00	19.06
177	NASDAQ	KA	Thu, Feb 2, 2012	19.19	19.19	18.75	18.90
176	NASDAQ	KA	Wed, Feb 1, 2012	18.70	18.88	18.69	18.86
175	NASDAQ	KA	Tue, Jan 31, 2012	18.55	18.75	18.42	18.53
174	NASDAQ	KA	Mon, Jan 30, 2012	18.30	18.38	18.22	18.25
173	NASDAQ	KA	Fri, Jan 27, 2012	18.74	18.74	18.32	18.54
172	NASDAQ	KA	Thu, Jan 26, 2012	19.19	19.23	18.96	18.96
171	NASDAQ	KA	Wed, Jan 25, 2012	18.99	19.11	18.81	19.10
170	NASDAQ	KA	Tue, Jan 24, 2012	18.78	18.85	18.76	18.77
169	NASDAQ	KA	Mon, Jan 23, 2012	18.59	18.75	18.59	18.74
168	NASDAQ	KA	Fri, Jan 20, 2012	18.53	18.62	18.51	18.51
167	NASDAQ	KA	Thu, Jan 19, 2012	18.61	18.66	18.61	18.61
166	NASDAQ	KA	Wed, Jan 18, 2012	18.40	18.59	18.40	18.59
165	NASDAQ	KA	Tue, Jan 17, 2012	18.41	18.58	18.41	18.55
164	NASDAQ	KA	Fri, Jan 13, 2012	18.15	18.24	18.15	18.22
163	NASDAQ	KA	Thu, Jan 12, 2012	17.91	18.32	17.85	18.32
162	NASDAQ	KA	Wed, Jan 11, 2012	17.67	17.75	17.65	17.75
161	NASDAQ	KA	Tue, Jan 10, 2012	17.70	17.75	17.68	17.72
160	NASDAQ	KA	Mon, Jan 9, 2012	17.50	17.50	17.36	17.38
159	NASDAQ	KA	Fri, Jan 6, 2012	17.38	17.42	17.29	17.36
158	NASDAQ	KA	Thu, Jan 5, 2012	17.34	17.35	17.18	17.30
157	NASDAQ	KA	Wed, Jan 4, 2012	16.83	16.86	16.69	16.72
156	NASDAQ	KA	Tue, Jan 3, 2012	16.82	16.88	16.68	16.71
155	NASDAQ	KA	Fri, Dec 30, 2011	16.55	16.57	16.26	16.33
154	NASDAQ	KA	Thu, Dec 29, 2011	16.28	16.38	16.01	16.33
153	NASDAQ	KA	Wed, Dec 28, 2011	16.60	16.63	16.43	16.49
152	NASDAQ	KA	Tue, Dec 27, 2011	16.64	16.77	16.53	16.66
151	NASDAQ	KA	Fri, Dec 23, 2011	16.64	16.79	16.64	16.74
150	NASDAQ	KA	Thu, Dec 22, 2011	16.76	16.84	16.71	16.80
149	NASDAQ	KA	Wed, Dec 21, 2011	16.63	16.63	16.40	16.57
148	NASDAQ	KA	Tue, Dec 20, 2011	16.60	16.60	16.45	16.48
147	NASDAQ	KA	Mon, Dec 19, 2011	16.59	16.60	16.22	16.22
146	NASDAQ	KA	Fri, Dec 16, 2011	16.16	16.57	16.08	16.15
145	NASDAQ	KA	Thu, Dec 15, 2011	16.59	16.60	16.15	16.29
144	NASDAQ	KA	Wed, Dec 14, 2011	16.51	16.51	16.15	16.37
143	NASDAQ	KA	Tue, Dec 13, 2011	16.68	16.76	16.62	16.66
142	NASDAQ	KA	Mon, Dec 12, 2011	16.86	16.86	16.63	16.74
141	NASDAQ	KA	Fri, Dec 9, 2011	17.00	17.20	16.98	17.20
140	NASDAQ	KA	Thu, Dec 8, 2011	17.12	17.12	17.00	17.00
139	NASDAQ	KA	Wed, Dec 7, 2011	16.72	17.18	16.61	17.15
138	NASDAQ	KA	Tue, Dec 6, 2011	16.96	17.48	16.96	17.47
137	NASDAQ	KA	Mon, Dec 5, 2011	17.10	17.50	17.10	17.37
136	NASDAQ	KA	Fri, Dec 2, 2011	16.93	17.35	16.52	17.24
135	NASDAQ	KA	Thu, Dec 1, 2011	17.61	17.61	17.08	17.08
134	NASDAQ	KA	Wed, Nov 30, 2011	17.50	17.70	17.19	17.68
133	NASDAQ	KA	Tue, Nov 29, 2011	17.15	17.32	17.10	17.31
132	NASDAQ	KA	Mon, Nov 28, 2011	17.10	17.20	17.05	17.10
131	NASDAQ	KA	Fri, Nov 25, 2011	17.00	17.11	16.77	16.91
130	NASDAQ	KA	Wed, Nov 23, 2011	16.75	16.75	16.32	16.51
129	NASDAQ	KA	Tue, Nov 22, 2011	16.45	16.79	16.39	16.79
128	NASDAQ	KA	Mon, Nov 21, 2011	16.54	16.56	16.08	16.20
127	NASDAQ	KA	Fri, Nov 18, 2011	16.79	17.00	16.79	17.00
126	NASDAQ	KA	Thu, Nov 17, 2011	16.53	17.24	16.33	16.60
125	NASDAQ	KA	Wed, Nov 16, 2011	15.71	16.99	15.71	16.21
124	NASDAQ	KA	Tue, Nov 15, 2011	14.90	15.11	14.75	15.04
123	NASDAQ	KA	Mon, Nov 14, 2011	14.62	14.76	14.60	14.75
122	NASDAQ	KA	Fri, Nov 11, 2011	14.60	14.65	14.54	14.61
121	NASDAQ	KA	Thu, Nov 10, 2011	14.51	14.51	14.28	14.28
120	NASDAQ	KA	Wed, Nov 9, 2011	14.52	14.52	14.15	14.41
119	NASDAQ	KA	Tue, Nov 8, 2011	14.66	14.86	14.66	14.85
118	NASDAQ	KA	Mon, Nov 7, 2011	14.50	14.68	14.42	14.52
117	NASDAQ	KA	Fri, Nov 4, 2011	14.23	14.48	13.99	14.48
116	NASDAQ	KA	Thu, Nov 3, 2011	13.71	13.71	13.49	13.69
115	NASDAQ	KA	Wed, Nov 2, 2011	13.70	13.70	13.43	13.43
114	NASDAQ	KA	Tue, Nov 1, 2011	13.50	13.50	13.19	13.19
113	NASDAQ	KA	Mon, Oct 31, 2011	14.02	14.02	13.59	13.68
112	NASDAQ	KA	Fri, Oct 28, 2011	14.29	14.29	13.98	13.98
111	NASDAQ	KA	Thu, Oct 27, 2011	14.25	14.35	14.12	14.29
110	NASDAQ	KA	Wed, Oct 26, 2011	14.18	14.18	13.82	13.83
109	NASDAQ	KA	Tue, Oct 25, 2011	13.74	13.84	13.64	13.82
108	NASDAQ	KA	Mon, Oct 24, 2011	13.47	13.60	13.28	13.45
107	NASDAQ	KA	Fri, Oct 21, 2011	13.32	13.34	13.16	13.24
106	NASDAQ	KA	Thu, Oct 20, 2011	13.16	13.24	12.99	13.05
105	NASDAQ	KA	Wed, Oct 19, 2011	13.52	13.53	13.40	13.49
104	NASDAQ	KA	Tue, Oct 18, 2011	13.22	13.79	13.22	13.75
103	NASDAQ	KA	Mon, Oct 17, 2011	11.97	11.97	11.80	11.80
102	NASDAQ	KA	Fri, Oct 14, 2011	11.57	11.83	11.57	11.82
101	NASDAQ	KA	Thu, Oct 13, 2011	11.37	11.57	11.35	11.38
100	NASDAQ	KA	Wed, Oct 12, 2011	11.90	11.90	11.72	11.75
99	NASDAQ	KA	Tue, Oct 11, 2011	11.70	12.01	11.60	11.65
98	NASDAQ	KA	Mon, Oct 10, 2011	11.85	12.22	11.85	12.22
97	NASDAQ	KA	Fri, Oct 7, 2011	11.59	11.70	11.55	11.58
96	NASDAQ	KA	Thu, Oct 6, 2011	11.99	11.99	11.76	11.80
95	NASDAQ	KA	Wed, Oct 5, 2011	11.78	11.95	11.65	11.93
94	NASDAQ	KA	Tue, Oct 4, 2011	11.46	11.72	11.42	11.68
93	NASDAQ	KA	Mon, Oct 3, 2011	11.30	11.37	10.99	11.02
92	NASDAQ	KA	Fri, Sep 30, 2011	11.85	11.85	11.60	11.66
91	NASDAQ	KA	Thu, Sep 29, 2011	12.00	12.02	11.78	11.83
90	NASDAQ	KA	Wed, Sep 28, 2011	12.06	12.18	12.01	12.05
89	NASDAQ	KA	Tue, Sep 27, 2011	12.01	12.34	12.01	12.34
88	NASDAQ	KA	Mon, Sep 26, 2011	11.70	11.81	11.52	11.81
87	NASDAQ	KA	Fri, Sep 23, 2011	11.60	11.90	11.60	11.83
86	NASDAQ	KA	Thu, Sep 22, 2011	11.50	11.55	11.11	11.16
85	NASDAQ	KA	Wed, Sep 21, 2011	12.28	12.30	12.02	12.10
84	NASDAQ	KA	Tue, Sep 20, 2011	12.38	12.38	12.06	12.15
83	NASDAQ	KA	Mon, Sep 19, 2011	12.45	12.45	12.21	12.24
82	NASDAQ	KA	Fri, Sep 16, 2011	12.55	12.64	12.47	12.61
81	NASDAQ	KA	Thu, Sep 15, 2011	12.37	12.56	12.31	12.56
80	NASDAQ	KA	Wed, Sep 14, 2011	11.88	11.94	11.80	11.90
79	NASDAQ	KA	Tue, Sep 13, 2011	11.85	12.00	11.85	11.97
78	NASDAQ	KA	Mon, Sep 12, 2011	11.77	11.79	11.55	11.73
77	NASDAQ	KA	Fri, Sep 9, 2011	12.05	12.05	11.87	11.94
76	NASDAQ	KA	Thu, Sep 8, 2011	12.37	12.54	12.24	12.40
75	NASDAQ	KA	Wed, Sep 7, 2011	12.31	12.36	12.20	12.22
74	NASDAQ	KA	Tue, Sep 6, 2011	12.20	12.25	12.16	12.19
73	NASDAQ	KA	Fri, Sep 2, 2011	12.58	12.73	12.58	12.70
72	NASDAQ	KA	Thu, Sep 1, 2011	12.69	12.81	12.69	12.79
71	NASDAQ	KA	Wed, Aug 31, 2011	12.62	12.88	12.61	12.83
70	NASDAQ	KA	Tue, Aug 30, 2011	12.45	12.55	12.43	12.49
69	NASDAQ	KA	Mon, Aug 29, 2011	12.18	12.39	12.18	12.39
68	NASDAQ	KA	Fri, Aug 26, 2011	11.37	11.61	11.37	11.59
67	NASDAQ	KA	Thu, Aug 25, 2011	11.55	11.71	11.50	11.62
66	NASDAQ	KA	Wed, Aug 24, 2011	11.57	11.73	11.49	11.61
65	NASDAQ	KA	Tue, Aug 23, 2011	11.59	11.69	11.58	11.64
64	NASDAQ	KA	Mon, Aug 22, 2011	11.39	11.39	11.14	11.22
63	NASDAQ	KA	Fri, Aug 19, 2011	11.05	11.29	10.91	11.20
62	NASDAQ	KA	Thu, Aug 18, 2011	11.42	11.60	11.24	11.35
61	NASDAQ	KA	Wed, Aug 17, 2011	11.71	11.72	11.50	11.56
60	NASDAQ	KA	Tue, Aug 16, 2011	12.00	12.05	11.72	11.81
59	NASDAQ	KA	Mon, Aug 15, 2011	12.46	12.58	12.15	12.15
58	NASDAQ	KA	Fri, Aug 12, 2011	12.54	12.64	12.45	12.54
57	NASDAQ	KA	Thu, Aug 11, 2011	12.80	12.83	12.65	12.83
56	NASDAQ	KA	Wed, Aug 10, 2011	12.87	12.97	12.66	12.69
55	NASDAQ	KA	Tue, Aug 9, 2011	12.86	12.92	12.63	12.86
54	NASDAQ	KA	Mon, Aug 8, 2011	13.58	13.58	12.38	12.60
53	NASDAQ	KA	Fri, Aug 5, 2011	13.89	13.89	13.49	13.58
52	NASDAQ	KA	Thu, Aug 4, 2011	14.11	14.17	13.85	13.86
51	NASDAQ	KA	Wed, Aug 3, 2011	14.39	14.54	14.16	14.32
50	NASDAQ	KA	Tue, Aug 2, 2011	14.55	14.78	14.37	14.46
49	NASDAQ	KA	Mon, Aug 1, 2011	14.71	14.82	14.61	14.70
48	NASDAQ	KA	Fri, Jul 29, 2011	14.44	14.59	14.43	14.47
47	NASDAQ	KA	Thu, Jul 28, 2011	14.57	14.61	14.44	14.44
46	NASDAQ	KA	Wed, Jul 27, 2011	14.68	14.76	14.62	14.69
45	NASDAQ	KA	Tue, Jul 26, 2011	14.48	14.59	14.40	14.50
44	NASDAQ	KA	Mon, Jul 25, 2011	14.47	14.51	14.27	14.27
43	NASDAQ	KA	Fri, Jul 22, 2011	14.97	15.01	14.76	14.91
42	NASDAQ	KA	Thu, Jul 21, 2011	15.16	15.16	15.06	15.07
41	NASDAQ	KA	Wed, Jul 20, 2011	15.03	15.13	14.98	15.10
40	NASDAQ	KA	Tue, Jul 19, 2011	15.08	15.20	15.08	15.19
39	NASDAQ	KA	Mon, Jul 18, 2011	15.19	15.28	15.16	15.19
38	NASDAQ	KA	Fri, Jul 15, 2011	15.12	15.12	15.02	15.10
37	NASDAQ	KA	Thu, Jul 14, 2011	15.06	15.06	14.97	15.01
36	NASDAQ	KA	Wed, Jul 13, 2011	15.10	15.25	15.10	15.11
35	NASDAQ	KA	Tue, Jul 12, 2011	15.16	15.16	14.99	15.00
34	NASDAQ	KA	Mon, Jul 11, 2011	15.15	15.22	15.07	15.07
33	NASDAQ	KA	Fri, Jul 8, 2011	15.35	15.42	15.30	15.41
32	NASDAQ	KA	Thu, Jul 7, 2011	15.34	15.34	15.25	15.26
31	NASDAQ	KA	Wed, Jul 6, 2011	15.31	15.36	15.29	15.36
30	NASDAQ	KA	Tue, Jul 5, 2011	15.20	15.42	15.16	15.28
29	NASDAQ	KA	Fri, Jul 1, 2011	14.52	14.69	14.52	14.66
28	NASDAQ	KA	Thu, Jun 30, 2011	14.55	14.65	14.52	14.60
27	NASDAQ	KA	Wed, Jun 29, 2011	14.83	14.88	14.59	14.69
26	NASDAQ	KA	Tue, Jun 28, 2011	14.88	14.98	14.82	14.98
25	NASDAQ	KA	Mon, Jun 27, 2011	14.98	15.03	14.84	14.99
24	NASDAQ	KA	Fri, Jun 24, 2011	14.82	15.10	14.68	15.10
23	NASDAQ	KA	Thu, Jun 23, 2011	14.36	14.71	14.29	14.69
22	NASDAQ	KA	Wed, Jun 22, 2011	14.61	14.71	14.56	14.60
21	NASDAQ	KA	Tue, Jun 21, 2011	14.74	14.75	14.65	14.74
20	NASDAQ	KA	Mon, Jun 20, 2011	14.79	14.93	14.61	14.92
19	NASDAQ	KA	Fri, Jun 17, 2011	15.12	15.13	14.86	14.96
18	NASDAQ	KA	Thu, Jun 16, 2011	15.58	15.59	15.24	15.36
17	NASDAQ	KA	Wed, Jun 15, 2011	15.65	15.77	15.61	15.68
16	NASDAQ	KA	Tue, Jun 14, 2011	15.75	15.75	15.50	15.63
15	NASDAQ	KA	Mon, Jun 13, 2011	15.68	15.71	15.46	15.62
14	NASDAQ	KA	Fri, Jun 10, 2011	15.50	15.68	15.49	15.60
13	NASDAQ	KA	Thu, Jun 9, 2011	15.65	15.68	15.50	15.58
12	NASDAQ	KA	Wed, Jun 8, 2011	15.64	15.66	15.49	15.57
11	NASDAQ	KA	Tue, Jun 7, 2011	15.83	15.88	15.60	15.60
10	NASDAQ	KA	Mon, Jun 6, 2011	15.86	15.86	15.64	15.73
9	NASDAQ	KA	Fri, Jun 3, 2011	15.61	15.81	15.55	15.79
8	NASDAQ	KA	Thu, Jun 2, 2011	15.67	15.70	15.46	15.61
7	NASDAQ	KA	Wed, Jun 1, 2011	15.81	15.96	15.51	15.67
6	NASDAQ	KA	Tue, May 31, 2011	15.30	15.57	15.21	15.57
5	NASDAQ	KA	Fri, May 27, 2011	14.66	14.95	14.65	14.76
4	NASDAQ	KA	Thu, May 26, 2011	14.39	14.39	13.95	14.34
3	NASDAQ	KA	Wed, May 25, 2011	14.80	14.80	14.31	14.48
2	NASDAQ	KA	Tue, May 24, 2011	14.86	15.01	14.68	14.91
1	NASDAQ	KA	Mon, May 23, 2011	14.09	14.33	14.09	14.16
#	Exchange	Symbol	Date	Open	High	Low	Close

Kineta Inc NASDAQ:KA Historical Prices

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

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024