Kadmon Holdings Inc (KDMN) Stock

Data as of May 2, 2025

$9.50 ($0.00) 0.00%

Kadmon Holdings Inc - Daily Information

Click for more stock information on Kadmon Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$9.50
Previous Close	$9.50
High	$9.50
Low	$9.50
Adjusted Open	$9.50
Previous Adjusted Close	$9.50
Adjusted High	$9.50
Adjusted Low	$9.50

About Kadmon Holdings Inc (KDMN)

Invest in Kadmon Holdings Inc (KDMN)

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Kadmon Holdings Inc (KDMN)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-11-09	$9.50	$9.50	$9.50	$9.50	$9.50	1,052
2021-11-08	$9.49	$9.50	$9.48	$9.50	$9.50	10,424,582
2021-11-05	$9.48	$9.49	$9.47	$9.48	$9.48	6,774,627
2021-11-04	$9.47	$9.48	$9.47	$9.47	$9.47	4,819,309
2021-11-03	$9.48	$9.48	$9.46	$9.48	$9.48	2,935,397
2021-11-02	$9.45	$9.48	$9.45	$9.46	$9.46	2,602,736
2021-11-01	$9.45	$9.47	$9.45	$9.46	$9.46	4,917,101
2021-10-29	$9.44	$9.46	$9.44	$9.45	$9.45	3,433,948
2021-10-28	$9.43	$9.46	$9.42	$9.46	$9.46	5,856,580
2021-10-27	$9.43	$9.44	$9.41	$9.42	$9.42	3,836,515
2021-10-26	$9.43	$9.44	$9.42	$9.42	$9.42	6,521,660
2021-10-25	$9.40	$9.46	$9.40	$9.42	$9.42	15,099,310
2021-10-22	$9.41	$9.41	$9.39	$9.41	$9.41	17,057,069
2021-10-21	$9.35	$9.42	$9.34	$9.42	$9.42	98,879,242
2021-10-20	$8.57	$8.68	$8.54	$8.60	$8.60	5,601,190
2021-10-19	$8.62	$8.70	$8.52	$8.54	$8.54	5,565,826
2021-10-18	$8.75	$8.75	$8.56	$8.59	$8.59	5,304,830
2021-10-15	$8.93	$8.94	$8.73	$8.73	$8.73	2,634,729
2021-10-14	$8.96	$9.01	$8.84	$8.87	$8.87	2,585,917
2021-10-13	$8.87	$8.97	$8.84	$8.96	$8.96	1,218,475
2021-10-12	$8.95	$9.01	$8.87	$8.90	$8.90	2,125,434
2021-10-11	$8.84	$9.05	$8.83	$8.99	$8.99	1,082,373
2021-10-08	$8.95	$8.95	$8.76	$8.86	$8.86	1,060,814
2021-10-07	$8.84	$8.90	$8.81	$8.86	$8.86	1,036,656
2021-10-06	$8.85	$8.90	$8.79	$8.81	$8.81	2,040,558
2021-10-05	$8.98	$9.04	$8.78	$8.88	$8.88	4,823,774
2021-10-04	$8.85	$8.99	$8.81	$8.98	$8.98	3,021,530
2021-10-01	$8.80	$8.98	$8.80	$8.87	$8.87	4,245,968
2021-09-30	$8.75	$8.86	$8.70	$8.71	$8.71	2,290,916
2021-09-29	$8.81	$8.86	$8.70	$8.73	$8.73	3,369,606
2021-09-28	$8.83	$8.87	$8.78	$8.80	$8.80	3,349,869
2021-09-27	$8.80	$8.89	$8.78	$8.84	$8.84	2,087,552
2021-09-24	$8.86	$8.90	$8.77	$8.83	$8.83	3,523,557
2021-09-23	$8.88	$8.93	$8.80	$8.89	$8.89	2,499,113
2021-09-22	$8.79	$9.02	$8.78	$8.86	$8.86	4,139,963
2021-09-21	$8.75	$8.86	$8.75	$8.80	$8.80	3,916,581
2021-09-20	$8.79	$8.84	$8.70	$8.76	$8.76	6,003,356
2021-09-17	$8.79	$8.86	$8.73	$8.73	$8.73	9,532,102
2021-09-16	$8.80	$8.89	$8.74	$8.82	$8.82	5,042,611
2021-09-15	$8.74	$8.96	$8.72	$8.80	$8.80	5,506,518
2021-09-14	$9.10	$9.10	$8.57	$8.71	$8.71	21,509,932
2021-09-13	$9.06	$9.08	$8.92	$9.02	$9.02	14,865,252
2021-09-10	$9.09	$9.12	$9.03	$9.09	$9.09	18,498,252
2021-09-09	$9.08	$9.13	$9.07	$9.09	$9.09	50,749,198
2021-09-08	$9.18	$9.20	$9.06	$9.07	$9.07	146,568,500
2021-09-07	$5.26	$5.39	$5.19	$5.30	$5.30	2,241,168
2021-09-03	$5.38	$5.38	$5.23	$5.23	$5.23	1,984,713
2021-09-02	$5.48	$5.50	$5.33	$5.41	$5.41	2,461,373
2021-09-01	$5.50	$5.54	$5.32	$5.43	$5.43	2,608,827
2021-08-31	$5.28	$5.51	$5.27	$5.48	$5.48	1,893,808
2021-08-30	$5.46	$5.46	$5.28	$5.28	$5.28	3,014,214
2021-08-27	$5.47	$5.52	$5.28	$5.35	$5.35	3,009,886
2021-08-26	$5.33	$5.69	$5.33	$5.42	$5.42	3,403,020
2021-08-25	$5.40	$5.52	$5.29	$5.38	$5.38	4,702,781
2021-08-24	$5.36	$5.48	$5.28	$5.39	$5.39	2,236,029
2021-08-23	$5.09	$5.36	$5.05	$5.36	$5.36	5,252,333
2021-08-20	$4.83	$5.05	$4.74	$5.04	$5.04	2,715,445
2021-08-19	$4.90	$4.96	$4.78	$4.84	$4.84	3,324,987
2021-08-18	$4.93	$5.10	$4.63	$4.84	$4.84	4,482,304
2021-08-17	$4.73	$4.93	$4.72	$4.91	$4.91	3,696,629
2021-08-16	$5.15	$5.18	$4.75	$4.76	$4.76	4,702,832
2021-08-13	$5.11	$5.43	$5.02	$5.15	$5.15	2,950,217
2021-08-12	$5.18	$5.30	$5.09	$5.19	$5.19	1,928,268
2021-08-11	$5.04	$5.24	$4.90	$5.15	$5.15	3,555,767
2021-08-10	$4.84	$5.14	$4.78	$5.04	$5.04	3,824,937
2021-08-09	$5.00	$5.14	$4.77	$4.85	$4.85	4,686,804
2021-08-06	$4.74	$5.22	$4.64	$4.98	$4.98	9,321,973
2021-08-05	$4.59	$4.74	$4.43	$4.66	$4.66	4,111,746
2021-08-04	$4.43	$4.65	$4.43	$4.60	$4.60	4,820,026
2021-08-03	$4.26	$4.55	$4.16	$4.52	$4.52	7,013,766
2021-08-02	$3.85	$4.38	$3.80	$4.31	$4.31	8,350,477
2021-07-30	$3.80	$3.86	$3.75	$3.76	$3.76	1,935,505
2021-07-29	$3.98	$4.02	$3.80	$3.81	$3.81	1,733,748
2021-07-28	$3.94	$4.01	$3.88	$3.97	$3.97	2,088,290
2021-07-27	$4.00	$4.04	$3.85	$3.90	$3.90	5,092,669
2021-07-26	$4.15	$4.27	$4.02	$4.03	$4.03	3,472,879
2021-07-23	$4.21	$4.31	$4.19	$4.21	$4.21	3,339,413
2021-07-22	$3.93	$4.40	$3.74	$4.32	$4.32	10,263,441
2021-07-21	$3.90	$4.02	$3.83	$3.93	$3.93	4,533,993
2021-07-20	$3.98	$4.09	$3.75	$3.94	$3.94	8,258,085
2021-07-19	$4.18	$4.19	$3.91	$4.00	$4.00	14,203,476
2021-07-16	$3.63	$4.87	$3.60	$4.28	$4.28	28,117,269
2021-07-15	$3.55	$3.65	$3.53	$3.55	$3.55	2,162,882
2021-07-14	$3.69	$3.72	$3.54	$3.56	$3.56	2,135,715
2021-07-13	$3.76	$3.80	$3.69	$3.69	$3.69	1,706,160
2021-07-12	$3.87	$3.93	$3.73	$3.77	$3.77	1,370,385
2021-07-09	$3.82	$4.02	$3.74	$3.89	$3.89	1,923,917
2021-07-08	$3.75	$3.84	$3.72	$3.77	$3.77	2,546,169
2021-07-07	$3.85	$3.89	$3.75	$3.82	$3.82	1,651,938
2021-07-06	$3.99	$3.99	$3.84	$3.87	$3.87	1,204,536
2021-07-02	$4.04	$4.06	$3.88	$3.91	$3.91	1,577,545
2021-07-01	$3.92	$4.05	$3.86	$4.04	$4.04	1,470,083
2021-06-30	$3.85	$3.99	$3.82	$3.87	$3.87	1,343,201
2021-06-29	$3.94	$3.97	$3.78	$3.86	$3.86	1,843,379
2021-06-28	$4.00	$4.04	$3.89	$3.92	$3.92	1,448,722
2021-06-25	$3.90	$3.99	$3.83	$3.96	$3.96	2,863,437
2021-06-24	$3.81	$3.95	$3.81	$3.91	$3.91	1,837,541
2021-06-23	$3.84	$3.90	$3.78	$3.80	$3.80	1,541,580
2021-06-22	$3.99	$3.99	$3.76	$3.82	$3.82	2,305,876
2021-06-21	$4.00	$4.06	$3.94	$4.00	$4.00	2,656,091
2021-06-18	$4.06	$4.17	$3.93	$3.99	$3.99	6,892,773
2021-06-17	$4.09	$4.18	$4.05	$4.18	$4.18	1,185,870
2021-06-16	$4.00	$4.06	$3.93	$4.06	$4.06	1,396,141
2021-06-15	$4.14	$4.14	$3.99	$4.00	$4.00	1,533,632
2021-06-14	$4.17	$4.23	$4.10	$4.13	$4.13	2,481,362
2021-06-11	$4.19	$4.27	$4.06	$4.11	$4.11	1,858,496
2021-06-10	$4.10	$4.21	$4.04	$4.21	$4.21	1,527,534
2021-06-09	$4.07	$4.25	$4.05	$4.10	$4.10	2,069,615
2021-06-08	$4.04	$4.11	$3.93	$4.03	$4.03	2,170,935
2021-06-07	$3.87	$4.09	$3.86	$3.97	$3.97	3,923,552
2021-06-04	$3.85	$3.96	$3.73	$3.86	$3.86	3,134,383
2021-06-03	$3.70	$3.83	$3.65	$3.78	$3.78	1,670,872
2021-06-02	$3.91	$3.92	$3.65	$3.75	$3.75	2,828,468
2021-06-01	$3.84	$3.96	$3.84	$3.90	$3.90	1,708,012
2021-05-28	$3.94	$4.00	$3.84	$3.84	$3.84	835,533
2021-05-27	$3.80	$3.91	$3.79	$3.91	$3.91	866,187
2021-05-26	$3.67	$3.85	$3.64	$3.80	$3.80	1,927,297
2021-05-25	$3.73	$3.82	$3.67	$3.67	$3.67	1,160,658
2021-05-24	$3.85	$3.90	$3.70	$3.75	$3.75	1,420,499
2021-05-21	$3.97	$3.98	$3.82	$3.83	$3.83	1,494,622
2021-05-20	$3.76	$3.90	$3.69	$3.84	$3.84	1,152,837
2021-05-19	$3.73	$3.80	$3.68	$3.75	$3.75	1,005,652
2021-05-18	$3.71	$3.86	$3.66	$3.81	$3.81	1,134,059
2021-05-17	$3.72	$3.76	$3.62	$3.65	$3.65	896,600
2021-05-14	$3.57	$3.77	$3.53	$3.73	$3.73	1,653,162
2021-05-13	$3.62	$3.72	$3.47	$3.57	$3.57	2,375,100
2021-05-12	$3.52	$3.75	$3.51	$3.58	$3.58	1,350,935
2021-05-11	$3.50	$3.72	$3.45	$3.60	$3.60	1,817,955
2021-05-10	$3.74	$3.75	$3.56	$3.61	$3.61	2,211,503
2021-05-07	$3.70	$3.84	$3.63	$3.79	$3.79	977,847
2021-05-06	$3.76	$3.80	$3.56	$3.66	$3.66	2,073,084
2021-05-05	$3.79	$3.95	$3.75	$3.78	$3.78	1,801,371
2021-05-04	$4.12	$4.13	$3.76	$3.78	$3.78	3,216,022
2021-05-03	$4.07	$4.18	$4.05	$4.13	$4.13	1,866,074
2021-04-30	$4.05	$4.19	$3.99	$4.06	$4.06	1,072,565
2021-04-29	$4.17	$4.18	$3.99	$4.08	$4.08	1,792,023
2021-04-28	$3.96	$4.23	$3.90	$4.16	$4.16	1,721,750
2021-04-27	$4.07	$4.16	$3.91	$3.96	$3.96	1,808,039
2021-04-26	$3.96	$4.07	$3.92	$4.05	$4.05	1,615,501
2021-04-23	$3.92	$4.03	$3.87	$3.92	$3.92	1,766,548
2021-04-22	$3.90	$4.03	$3.84	$3.93	$3.93	1,498,670
2021-04-21	$3.79	$3.92	$3.77	$3.92	$3.92	1,688,582
2021-04-20	$3.66	$3.91	$3.64	$3.83	$3.83	2,125,858
2021-04-19	$3.90	$3.93	$3.70	$3.71	$3.71	1,660,338
2021-04-16	$3.94	$3.95	$3.74	$3.92	$3.92	2,945,919
2021-04-15	$3.88	$3.96	$3.82	$3.94	$3.94	1,983,455
2021-04-14	$3.60	$3.92	$3.60	$3.90	$3.90	3,758,312
2021-04-13	$3.67	$3.71	$3.53	$3.62	$3.62	3,250,766
2021-04-12	$3.67	$3.78	$3.60	$3.68	$3.68	2,826,563
2021-04-09	$3.85	$3.87	$3.66	$3.66	$3.66	1,927,385
2021-04-08	$3.79	$3.90	$3.78	$3.85	$3.85	1,203,142
2021-04-07	$3.83	$3.90	$3.75	$3.76	$3.76	1,699,975
2021-04-06	$4.10	$4.15	$3.83	$3.86	$3.86	2,638,435
2021-04-05	$3.97	$4.17	$3.95	$4.15	$4.15	3,236,005
2021-04-01	$3.90	$4.05	$3.82	$3.95	$3.95	4,046,762
2021-03-31	$3.69	$3.96	$3.62	$3.89	$3.89	2,852,380
2021-03-30	$3.61	$3.70	$3.51	$3.58	$3.58	2,388,508
2021-03-29	$3.73	$3.80	$3.55	$3.59	$3.59	6,916,474
2021-03-26	$4.22	$4.24	$3.75	$3.85	$3.85	4,923,544
2021-03-25	$3.80	$4.19	$3.76	$4.14	$4.14	5,129,120
2021-03-24	$4.10	$4.12	$3.80	$3.80	$3.80	4,940,204
2021-03-23	$4.30	$4.33	$3.97	$4.00	$4.00	4,727,070
2021-03-22	$4.34	$4.37	$4.18	$4.24	$4.24	2,538,713
2021-03-19	$4.12	$4.33	$4.08	$4.28	$4.28	7,707,375
2021-03-18	$4.29	$4.39	$4.07	$4.09	$4.09	4,625,011
2021-03-17	$4.23	$4.37	$4.16	$4.32	$4.32	3,318,102
2021-03-16	$4.39	$4.45	$4.12	$4.27	$4.27	3,577,774
2021-03-15	$4.47	$4.49	$4.33	$4.42	$4.42	2,280,487
2021-03-12	$4.36	$4.59	$4.31	$4.44	$4.44	3,051,003
2021-03-11	$4.45	$4.52	$4.32	$4.40	$4.40	4,822,135
2021-03-10	$4.99	$4.99	$4.75	$4.92	$4.92	2,416,890
2021-03-09	$4.72	$4.99	$4.67	$4.88	$4.88	2,519,218
2021-03-08	$4.65	$4.90	$4.60	$4.67	$4.67	2,242,249
2021-03-05	$4.66	$4.72	$4.22	$4.61	$4.61	4,446,587
2021-03-04	$4.58	$4.74	$4.46	$4.65	$4.65	3,250,048
2021-03-03	$4.72	$4.85	$4.59	$4.59	$4.59	2,241,579
2021-03-02	$4.90	$4.96	$4.67	$4.68	$4.68	3,357,826
2021-03-01	$4.60	$5.04	$4.54	$4.95	$4.95	2,744,614
2021-02-26	$4.65	$4.71	$4.44	$4.59	$4.59	2,045,919
2021-02-25	$4.81	$4.91	$4.58	$4.60	$4.60	1,933,639
2021-02-24	$4.70	$4.88	$4.63	$4.86	$4.86	1,493,910
2021-02-23	$4.68	$4.87	$4.54	$4.63	$4.63	3,698,885
2021-02-22	$5.00	$5.04	$4.79	$4.79	$4.79	5,410,206
2021-02-19	$4.92	$5.16	$4.87	$5.05	$5.05	5,533,409
2021-02-18	$4.86	$5.03	$4.70	$4.89	$4.89	4,838,823
2021-02-17	$4.75	$4.91	$4.62	$4.89	$4.89	6,918,996
2021-02-16	$4.80	$4.80	$4.57	$4.67	$4.67	4,887,457
2021-02-12	$4.85	$4.90	$4.60	$4.64	$4.64	5,251,861
2021-02-11	$4.83	$4.99	$4.76	$4.85	$4.85	11,807,179
2021-02-10	$5.55	$5.62	$5.22	$5.35	$5.35	2,237,986
2021-02-09	$5.52	$5.59	$5.36	$5.47	$5.47	1,414,387
2021-02-08	$5.32	$5.57	$5.19	$5.51	$5.51	3,682,077
2021-02-05	$5.22	$5.73	$4.93	$5.32	$5.32	6,238,875
2021-02-04	$4.99	$5.07	$4.88	$4.91	$4.91	1,807,650
2021-02-03	$5.12	$5.17	$4.96	$4.98	$4.98	2,271,696
2021-02-02	$5.10	$5.12	$4.86	$5.09	$5.09	2,025,398
2021-02-01	$4.85	$5.05	$4.77	$5.02	$5.02	2,605,083
2021-01-29	$4.88	$5.26	$4.77	$4.80	$4.80	4,820,856
2021-01-28	$4.79	$5.01	$4.58	$4.78	$4.78	4,073,238
2021-01-27	$5.19	$5.36	$4.83	$4.83	$4.83	4,344,764
2021-01-26	$5.32	$5.40	$5.11	$5.27	$5.27	4,804,431
2021-01-25	$4.94	$5.18	$4.79	$5.16	$5.16	3,530,333
2021-01-22	$4.81	$4.92	$4.77	$4.82	$4.82	4,960,380
2021-01-21	$4.94	$4.94	$4.75	$4.85	$4.85	2,054,218
2021-01-20	$4.95	$5.08	$4.81	$4.85	$4.85	2,494,357
2021-01-19	$4.88	$5.06	$4.75	$4.97	$4.97	5,068,044
2021-01-15	$4.97	$5.17	$4.82	$4.86	$4.86	6,542,705
2021-01-14	$4.37	$4.73	$4.17	$4.73	$4.73	5,066,229
2021-01-13	$3.95	$4.36	$3.84	$4.29	$4.29	7,448,984
2021-01-12	$3.92	$3.97	$3.83	$3.89	$3.89	3,846,281
2021-01-11	$3.90	$3.94	$3.83	$3.87	$3.87	1,908,113
2021-01-08	$3.95	$4.02	$3.89	$3.96	$3.96	2,145,810
2021-01-07	$4.11	$4.15	$3.95	$3.96	$3.96	4,061,531
2021-01-06	$4.01	$4.13	$3.95	$4.07	$4.07	3,662,713
2021-01-05	$4.08	$4.15	$3.98	$3.98	$3.98	2,494,691
2021-01-04	$4.19	$4.24	$4.02	$4.10	$4.10	1,789,155
2020-12-31	$4.30	$4.30	$4.08	$4.15	$4.15	1,411,326
2020-12-30	$4.07	$4.37	$4.06	$4.29	$4.29	1,526,087
2020-12-29	$4.20	$4.30	$4.06	$4.07	$4.07	1,471,805
2020-12-28	$4.42	$4.48	$4.20	$4.20	$4.20	1,371,660
2020-12-24	$4.45	$4.49	$4.35	$4.41	$4.41	724,195
2020-12-23	$4.39	$4.48	$4.23	$4.41	$4.41	1,725,072
2020-12-22	$4.48	$4.56	$4.38	$4.39	$4.39	2,035,899
2020-12-21	$4.29	$4.47	$4.17	$4.47	$4.47	2,169,448
2020-12-18	$4.50	$4.51	$4.33	$4.34	$4.34	6,250,173
2020-12-17	$4.35	$4.51	$4.32	$4.48	$4.48	1,432,489
2020-12-16	$4.54	$4.56	$4.35	$4.35	$4.35	1,875,614
2020-12-15	$4.50	$4.55	$4.40	$4.54	$4.54	2,145,606
2020-12-14	$4.27	$4.58	$4.17	$4.43	$4.43	2,446,210
2020-12-11	$4.41	$4.54	$4.17	$4.21	$4.21	2,265,696
2020-12-10	$4.48	$4.52	$4.34	$4.47	$4.47	3,406,685
2020-12-09	$4.34	$4.61	$4.32	$4.49	$4.49	3,219,356
2020-12-08	$4.23	$4.35	$4.03	$4.34	$4.34	2,246,690
2020-12-07	$4.30	$4.32	$4.18	$4.20	$4.20	2,204,500
2020-12-04	$4.11	$4.23	$4.07	$4.17	$4.17	2,225,277
2020-12-03	$4.27	$4.30	$4.02	$4.07	$4.07	1,696,071
2020-12-02	$4.19	$4.34	$4.07	$4.27	$4.27	1,632,960
2020-12-01	$4.40	$4.41	$4.06	$4.15	$4.15	2,370,340
2020-11-30	$4.28	$4.43	$4.23	$4.36	$4.36	2,626,455
2020-11-27	$4.10	$4.19	$4.06	$4.12	$4.12	729,169
2020-11-25	$4.01	$4.09	$3.99	$4.06	$4.06	993,163
2020-11-24	$4.11	$4.17	$3.99	$4.00	$4.00	1,730,457
2020-11-23	$4.28	$4.32	$3.92	$4.04	$4.04	3,248,519
2020-11-20	$4.22	$4.31	$3.91	$4.26	$4.26	4,576,084
2020-11-19	$3.77	$3.93	$3.64	$3.90	$3.90	2,791,404
2020-11-18	$3.80	$3.90	$3.74	$3.75	$3.75	1,639,042
2020-11-17	$3.45	$3.88	$3.40	$3.83	$3.83	2,714,506
2020-11-16	$3.48	$3.57	$3.44	$3.49	$3.49	2,642,226
2020-11-13	$3.50	$3.56	$3.36	$3.46	$3.46	2,739,735
2020-11-12	$3.56	$3.61	$3.44	$3.49	$3.49	2,584,962
2020-11-11	$3.50	$3.74	$3.45	$3.62	$3.62	3,272,021
2020-11-10	$3.44	$3.45	$3.29	$3.32	$3.32	1,680,204
2020-11-09	$3.37	$3.56	$3.20	$3.37	$3.37	4,535,653
2020-11-06	$3.44	$3.45	$3.15	$3.19	$3.19	3,514,546
2020-11-05	$3.50	$3.52	$3.36	$3.47	$3.47	1,629,755
2020-11-04	$3.51	$3.74	$3.39	$3.50	$3.50	3,493,413
2020-11-03	$3.37	$3.56	$3.33	$3.54	$3.54	1,619,186
2020-11-02	$3.41	$3.49	$3.15	$3.33	$3.33	1,981,271
2020-10-30	$3.39	$3.48	$3.34	$3.40	$3.40	1,361,526
2020-10-29	$3.33	$3.45	$3.25	$3.41	$3.41	1,375,536
2020-10-28	$3.38	$3.43	$3.24	$3.36	$3.36	1,785,928
2020-10-27	$3.40	$3.49	$3.33	$3.48	$3.48	1,300,005
2020-10-26	$3.47	$3.58	$3.32	$3.40	$3.40	1,334,624
2020-10-23	$3.49	$3.57	$3.44	$3.53	$3.53	858,307
2020-10-22	$3.43	$3.59	$3.40	$3.50	$3.50	2,648,551
2020-10-21	$3.67	$3.72	$3.41	$3.42	$3.42	2,904,642
2020-10-20	$3.99	$3.99	$3.65	$3.71	$3.71	3,373,549
2020-10-19	$4.01	$4.09	$3.87	$3.90	$3.90	2,717,434
2020-10-16	$4.09	$4.13	$3.95	$4.00	$4.00	1,408,679
2020-10-15	$3.87	$4.18	$3.86	$4.12	$4.12	1,187,847
2020-10-14	$3.98	$4.10	$3.93	$4.03	$4.03	1,321,334
2020-10-13	$3.89	$4.05	$3.86	$3.99	$3.99	2,018,380
2020-10-12	$4.15	$4.15	$3.89	$3.94	$3.94	1,546,631
2020-10-09	$4.14	$4.20	$4.09	$4.14	$4.14	1,135,875
2020-10-08	$4.11	$4.19	$4.05	$4.08	$4.08	844,404
2020-10-07	$4.11	$4.14	$4.02	$4.06	$4.06	1,349,791
2020-10-06	$4.10	$4.17	$4.02	$4.03	$4.03	1,773,549
2020-10-05	$3.98	$4.19	$3.94	$4.10	$4.10	1,448,707
2020-10-02	$3.98	$4.11	$3.92	$3.94	$3.94	1,410,841
2020-10-01	$3.99	$4.18	$3.94	$4.06	$4.06	2,529,003
2020-09-30	$3.72	$3.93	$3.67	$3.92	$3.92	3,921,430
2020-09-29	$3.77	$3.77	$3.61	$3.72	$3.72	3,942,250
2020-09-28	$3.83	$3.85	$3.70	$3.76	$3.76	1,946,097
2020-09-25	$3.75	$3.94	$3.72	$3.80	$3.80	1,763,636
2020-09-24	$3.77	$3.88	$3.69	$3.79	$3.79	2,286,800
2020-09-23	$4.22	$4.23	$3.82	$3.85	$3.85	5,286,178
2020-09-22	$4.29	$4.38	$4.07	$4.24	$4.24	2,617,198
2020-09-21	$4.40	$4.41	$4.24	$4.28	$4.28	2,685,120
2020-09-18	$4.56	$4.67	$4.35	$4.50	$4.50	4,752,702
2020-09-17	$4.42	$4.60	$4.38	$4.50	$4.50	1,361,513
2020-09-16	$4.38	$4.58	$4.36	$4.51	$4.51	1,507,395
2020-09-15	$4.40	$4.50	$4.29	$4.36	$4.36	3,107,029
2020-09-14	$4.28	$4.48	$4.21	$4.40	$4.40	2,865,099
2020-09-11	$4.28	$4.40	$4.17	$4.20	$4.20	1,588,023
2020-09-10	$4.25	$4.46	$4.21	$4.27	$4.27	1,603,240
2020-09-09	$4.04	$4.28	$3.98	$4.25	$4.25	2,757,510
2020-09-08	$4.03	$4.15	$3.96	$4.01	$4.01	1,980,787
2020-09-04	$4.31	$4.31	$4.02	$4.15	$4.15	3,048,360
2020-09-03	$4.52	$4.52	$4.21	$4.26	$4.26	1,956,100
2020-09-02	$4.53	$4.57	$4.39	$4.49	$4.49	1,495,695
2020-09-01	$4.95	$5.00	$4.46	$4.58	$4.58	2,666,066
2020-08-31	$4.75	$5.04	$4.67	$5.00	$5.00	4,231,564
2020-08-28	$4.60	$4.75	$4.56	$4.71	$4.71	889,515
2020-08-27	$4.65	$4.65	$4.51	$4.62	$4.62	916,461
2020-08-26	$4.70	$4.80	$4.62	$4.63	$4.63	1,733,537
2020-08-25	$4.50	$4.76	$4.38	$4.67	$4.67	3,367,302
2020-08-24	$4.43	$4.46	$4.31	$4.34	$4.34	2,936,941
2020-08-21	$4.35	$4.49	$4.26	$4.35	$4.35	2,122,209
2020-08-20	$4.28	$4.49	$4.26	$4.42	$4.42	1,315,215
2020-08-19	$4.30	$4.38	$4.23	$4.33	$4.33	1,116,276
2020-08-18	$4.42	$4.46	$4.26	$4.30	$4.30	1,339,449
2020-08-17	$4.11	$4.42	$4.08	$4.39	$4.39	1,529,930
2020-08-14	$4.12	$4.14	$4.05	$4.13	$4.13	944,689
2020-08-13	$4.14	$4.24	$4.10	$4.17	$4.17	921,188
2020-08-12	$4.07	$4.26	$4.02	$4.15	$4.15	2,085,884
2020-08-11	$4.21	$4.25	$4.07	$4.09	$4.09	2,000,918
2020-08-10	$4.22	$4.31	$4.05	$4.17	$4.17	2,113,432
2020-08-07	$3.90	$4.25	$3.83	$4.25	$4.25	2,782,967
2020-08-06	$3.68	$3.90	$3.53	$3.82	$3.82	4,914,818
2020-08-05	$3.71	$3.77	$3.54	$3.70	$3.70	6,163,084
2020-08-04	$3.87	$3.93	$3.66	$3.70	$3.70	4,422,881
2020-08-03	$3.66	$3.93	$3.62	$3.92	$3.92	1,744,907
2020-07-31	$3.68	$3.76	$3.58	$3.66	$3.66	2,576,654
2020-07-30	$3.53	$3.80	$3.53	$3.70	$3.70	1,941,872
2020-07-29	$3.75	$3.78	$3.53	$3.57	$3.57	1,839,630
2020-07-28	$3.77	$3.89	$3.72	$3.73	$3.73	1,681,642
2020-07-27	$3.73	$3.81	$3.68	$3.78	$3.78	1,635,221
2020-07-24	$3.85	$3.90	$3.70	$3.74	$3.74	1,877,377
2020-07-23	$3.90	$4.02	$3.83	$3.85	$3.85	2,420,640
2020-07-22	$4.03	$4.04	$3.87	$3.95	$3.95	3,528,597
2020-07-21	$4.14	$4.23	$4.05	$4.05	$4.05	1,489,050
2020-07-20	$4.10	$4.22	$4.03	$4.14	$4.14	1,113,056
2020-07-17	$4.15	$4.18	$4.03	$4.07	$4.07	1,600,900
2020-07-16	$4.27	$4.30	$4.15	$4.15	$4.15	2,429,100
2020-07-15	$4.37	$4.44	$4.26	$4.36	$4.36	1,623,400
2020-07-14	$4.12	$4.29	$4.10	$4.27	$4.27	1,889,900
2020-07-13	$4.18	$4.29	$4.10	$4.10	$4.10	2,079,400
2020-07-10	$4.30	$4.33	$4.10	$4.21	$4.21	3,459,400
2020-07-09	$4.70	$4.82	$4.29	$4.29	$4.29	4,293,200
2020-07-08	$4.75	$4.81	$4.66	$4.70	$4.70	2,210,300
2020-07-07	$4.56	$4.90	$4.54	$4.73	$4.73	2,242,900
2020-07-06	$4.77	$4.84	$4.56	$4.58	$4.58	2,315,400
2020-07-02	$4.85	$4.88	$4.67	$4.72	$4.72	1,820,300
2020-07-01	$5.10	$5.20	$4.81	$4.81	$4.81	2,882,000
2020-06-30	$5.15	$5.17	$5.00	$5.12	$5.12	4,721,400
2020-06-29	$5.30	$5.32	$4.99	$5.17	$5.17	2,458,200
2020-06-26	$5.18	$5.32	$5.10	$5.18	$5.18	4,360,422
2020-06-25	$5.14	$5.43	$5.03	$5.26	$5.26	2,312,128
2020-06-24	$5.18	$5.50	$5.10	$5.19	$5.19	3,277,499
2020-06-23	$4.68	$5.28	$4.61	$5.23	$5.23	5,205,723
2020-06-22	$4.63	$4.66	$4.38	$4.61	$4.61	2,253,884
2020-06-19	$4.87	$4.88	$4.61	$4.61	$4.61	7,002,252
2020-06-18	$4.67	$4.90	$4.60	$4.80	$4.80	1,732,825
2020-06-17	$4.71	$4.77	$4.60	$4.62	$4.62	1,211,508
2020-06-16	$4.68	$4.71	$4.47	$4.70	$4.70	1,759,970
2020-06-15	$4.49	$4.66	$4.39	$4.62	$4.62	1,961,793
2020-06-12	$4.62	$4.69	$4.38	$4.57	$4.57	2,026,432
2020-06-11	$4.60	$4.68	$4.42	$4.46	$4.46	1,908,191
2020-06-10	$4.67	$4.78	$4.61	$4.71	$4.71	1,887,921
2020-06-09	$4.65	$4.76	$4.59	$4.64	$4.64	1,530,518
2020-06-08	$4.48	$4.72	$4.45	$4.65	$4.65	2,216,832
2020-06-05	$4.45	$4.67	$4.37	$4.48	$4.48	2,128,322
2020-06-04	$4.32	$4.48	$4.18	$4.37	$4.37	2,756,901
2020-06-03	$4.64	$4.71	$4.31	$4.31	$4.31	2,213,397
2020-06-02	$4.59	$4.69	$4.48	$4.63	$4.63	3,063,318
2020-06-01	$4.42	$4.68	$4.35	$4.56	$4.56	2,460,288
2020-05-29	$4.45	$4.52	$4.27	$4.44	$4.44	6,508,628
2020-05-28	$4.64	$4.68	$4.41	$4.46	$4.46	1,846,660
2020-05-27	$4.60	$4.65	$4.32	$4.58	$4.58	2,761,951
2020-05-26	$4.80	$4.83	$4.54	$4.59	$4.59	2,825,968
2020-05-22	$4.74	$4.78	$4.50	$4.66	$4.66	11,744,320
2020-05-21	$4.61	$4.95	$4.46	$4.55	$4.55	13,233,189
2020-05-20	$4.68	$4.71	$4.32	$4.39	$4.39	2,490,503
2020-05-19	$4.60	$4.67	$4.37	$4.38	$4.38	2,297,169
2020-05-18	$4.40	$4.48	$4.33	$4.42	$4.42	1,519,757
2020-05-15	$4.43	$4.44	$4.24	$4.28	$4.28	1,393,923
2020-05-14	$4.29	$4.47	$4.26	$4.39	$4.39	1,598,473
2020-05-13	$4.81	$4.83	$4.32	$4.44	$4.44	2,606,189
2020-05-12	$4.93	$5.17	$4.77	$4.77	$4.77	2,416,810
2020-05-11	$4.35	$5.00	$4.35	$4.84	$4.84	2,130,150
2020-05-08	$4.45	$4.51	$4.29	$4.38	$4.38	1,092,882
2020-05-07	$4.35	$4.56	$4.31	$4.48	$4.48	1,992,323
2020-05-06	$4.40	$4.49	$4.26	$4.35	$4.35	754,302
2020-05-05	$4.25	$4.42	$4.15	$4.40	$4.40	1,323,426
2020-05-04	$3.96	$4.17	$3.95	$4.17	$4.17	2,748,513
2020-05-01	$4.16	$4.22	$3.86	$3.98	$3.98	1,435,887
2020-04-30	$4.28	$4.40	$4.17	$4.30	$4.30	1,162,814
2020-04-29	$4.54	$4.54	$4.31	$4.38	$4.38	1,148,609
2020-04-28	$4.75	$4.77	$4.33	$4.34	$4.34	1,478,655
2020-04-27	$4.55	$4.75	$4.55	$4.64	$4.64	1,142,743
2020-04-24	$4.38	$4.62	$4.31	$4.56	$4.56	976,329
2020-04-23	$4.24	$4.48	$4.22	$4.38	$4.38	639,940
2020-04-22	$4.45	$4.48	$4.26	$4.28	$4.28	767,524
2020-04-21	$4.42	$4.58	$4.36	$4.40	$4.40	1,045,431
2020-04-20	$4.35	$4.59	$4.33	$4.52	$4.52	1,430,679
2020-04-17	$4.47	$4.47	$4.22	$4.40	$4.40	1,278,125
2020-04-16	$4.35	$4.38	$4.17	$4.26	$4.26	1,354,767
2020-04-15	$4.32	$4.45	$4.13	$4.36	$4.36	1,175,775
2020-04-14	$4.33	$4.51	$4.21	$4.44	$4.44	1,202,691
2020-04-13	$4.36	$4.39	$4.09	$4.21	$4.21	1,094,031
2020-04-09	$4.10	$4.38	$3.99	$4.32	$4.32	2,385,656
2020-04-08	$3.74	$4.05	$3.74	$3.94	$3.94	1,245,295
2020-04-07	$4.01	$4.05	$3.72	$3.73	$3.73	1,435,416
2020-04-06	$3.86	$3.98	$3.81	$3.89	$3.89	941,379
2020-04-03	$3.79	$3.89	$3.63	$3.70	$3.70	882,599
2020-04-02	$4.02	$4.10	$3.59	$3.86	$3.86	1,295,150
2020-04-01	$4.04	$4.25	$3.88	$4.07	$4.07	1,887,912
2020-03-31	$4.36	$4.40	$4.02	$4.19	$4.19	2,763,459
2020-03-30	$4.14	$4.42	$3.98	$4.42	$4.42	1,509,692
2020-03-27	$3.87	$4.10	$3.75	$3.99	$3.99	2,599,364
2020-03-26	$3.94	$4.18	$3.90	$4.06	$4.06	2,568,702
2020-03-25	$3.70	$4.00	$3.62	$3.89	$3.89	1,391,145
2020-03-24	$3.60	$3.85	$3.41	$3.73	$3.73	3,154,989
2020-03-23	$3.04	$3.44	$3.03	$3.36	$3.36	2,664,068
2020-03-20	$3.01	$3.25	$2.74	$3.01	$3.01	4,119,781
2020-03-19	$2.44	$3.01	$2.44	$3.01	$3.01	2,500,695
2020-03-18	$2.50	$2.79	$2.37	$2.44	$2.44	2,593,491
2020-03-17	$2.71	$2.89	$2.35	$2.67	$2.67	2,605,366
2020-03-16	$2.73	$2.92	$2.30	$2.61	$2.61	3,988,280
2020-03-13	$3.24	$3.31	$2.85	$3.20	$3.20	2,534,206
2020-03-12	$3.30	$3.34	$2.96	$3.05	$3.05	4,247,137
2020-03-11	$3.80	$4.02	$3.36	$3.48	$3.48	3,113,841
2020-03-10	$4.30	$4.32	$3.72	$3.92	$3.92	3,331,503
2020-03-09	$4.30	$4.45	$4.12	$4.16	$4.16	2,301,425
2020-03-06	$4.61	$5.31	$4.47	$4.59	$4.59	2,722,679
2020-03-05	$5.04	$5.17	$4.61	$4.65	$4.65	2,390,208
2020-03-04	$4.87	$5.21	$4.80	$5.16	$5.16	2,181,981
2020-03-03	$4.85	$4.95	$4.65	$4.79	$4.79	3,650,736
2020-03-02	$4.65	$4.86	$4.58	$4.85	$4.85	2,507,008
2020-02-28	$4.26	$4.64	$4.23	$4.64	$4.64	2,858,141
2020-02-27	$4.27	$4.83	$4.15	$4.46	$4.46	2,709,069
2020-02-26	$4.32	$4.45	$4.26	$4.43	$4.43	1,765,873
2020-02-25	$4.59	$4.61	$4.11	$4.30	$4.30	2,683,789
2020-02-24	$5.10	$5.50	$4.57	$4.59	$4.59	4,705,915
2020-02-21	$5.05	$5.19	$4.94	$5.07	$5.07	1,871,316
2020-02-20	$5.17	$5.27	$4.83	$5.05	$5.05	2,036,851
2020-02-19	$4.86	$5.26	$4.83	$5.14	$5.14	5,420,229
2020-02-18	$4.63	$4.85	$4.59	$4.85	$4.85	1,912,015
2020-02-14	$4.63	$4.63	$4.50	$4.52	$4.52	898,524
2020-02-13	$4.66	$4.75	$4.61	$4.63	$4.63	759,318
2020-02-12	$4.62	$4.73	$4.54	$4.65	$4.65	819,404
2020-02-11	$4.72	$4.75	$4.53	$4.61	$4.61	1,138,757
2020-02-10	$4.62	$4.79	$4.59	$4.70	$4.70	1,036,257
2020-02-07	$4.71	$4.80	$4.58	$4.62	$4.62	912,021
2020-02-06	$4.79	$4.85	$4.66	$4.73	$4.73	1,314,762
2020-02-05	$5.04	$5.04	$4.69	$4.76	$4.76	1,614,587
2020-02-04	$5.00	$5.09	$4.86	$4.93	$4.93	1,922,476
2020-02-03	$4.72	$4.95	$4.71	$4.85	$4.85	3,272,016
2020-01-31	$4.58	$4.70	$4.44	$4.59	$4.59	1,549,691
2020-01-30	$4.53	$4.71	$4.44	$4.58	$4.58	1,343,407
2020-01-29	$4.57	$4.65	$4.48	$4.49	$4.49	1,400,508
2020-01-28	$4.39	$4.58	$4.39	$4.54	$4.54	1,484,365
2020-01-27	$4.38	$4.46	$4.25	$4.34	$4.34	1,358,889
2020-01-24	$4.48	$4.64	$4.40	$4.47	$4.47	1,326,194
2020-01-23	$4.62	$4.65	$4.39	$4.48	$4.48	1,257,698
2020-01-22	$4.62	$4.75	$4.58	$4.64	$4.64	2,435,424
2020-01-21	$4.54	$4.65	$4.43	$4.58	$4.58	1,604,517
2020-01-17	$4.35	$4.70	$4.28	$4.54	$4.54	2,704,624
2020-01-16	$4.36	$4.38	$4.20	$4.30	$4.30	1,406,004
2020-01-15	$4.22	$4.38	$4.15	$4.30	$4.30	2,215,450
2020-01-14	$4.37	$4.39	$4.17	$4.21	$4.21	1,178,494
2020-01-13	$4.53	$4.55	$4.05	$4.35	$4.35	3,214,685
2020-01-10	$4.83	$4.90	$4.49	$4.50	$4.50	2,494,754
2020-01-09	$4.61	$4.67	$4.48	$4.60	$4.60	1,203,480
2020-01-08	$4.47	$4.68	$4.34	$4.57	$4.57	1,268,637
2020-01-07	$4.51	$4.55	$4.37	$4.47	$4.47	760,042
2020-01-06	$4.51	$4.65	$4.43	$4.52	$4.52	1,929,886
2020-01-03	$4.72	$4.72	$4.47	$4.59	$4.59	1,555,027
2020-01-02	$4.59	$4.60	$4.25	$4.48	$4.48	2,737,024
2019-12-31	$4.61	$4.75	$4.49	$4.53	$4.53	1,935,049
2019-12-30	$4.75	$4.82	$4.56	$4.65	$4.65	1,266,533
2019-12-27	$4.97	$5.07	$4.72	$4.78	$4.78	1,120,029
2019-12-26	$5.06	$5.17	$4.65	$4.92	$4.92	2,024,239
2019-12-24	$4.63	$4.97	$4.63	$4.96	$4.96	1,046,977
2019-12-23	$4.71	$4.88	$4.58	$4.63	$4.63	1,265,479
2019-12-20	$4.50	$4.79	$4.49	$4.69	$4.69	5,725,185
2019-12-19	$4.50	$4.82	$4.47	$4.68	$4.68	1,684,808
2019-12-18	$4.74	$4.96	$4.46	$4.51	$4.51	2,666,888
2019-12-17	$4.75	$4.79	$4.61	$4.70	$4.70	1,425,419
2019-12-16	$4.76	$4.90	$4.57	$4.85	$4.85	1,662,706
2019-12-13	$4.75	$4.91	$4.60	$4.73	$4.73	1,944,014
2019-12-12	$5.05	$5.38	$4.72	$4.74	$4.74	2,720,569
2019-12-11	$4.76	$5.02	$4.74	$4.98	$4.98	2,505,237
2019-12-10	$4.62	$4.85	$4.62	$4.74	$4.74	1,238,332
2019-12-09	$4.55	$4.95	$4.50	$4.58	$4.58	2,310,529
2019-12-06	$4.17	$4.54	$4.14	$4.50	$4.50	1,720,026
2019-12-05	$4.20	$4.25	$4.05	$4.09	$4.09	1,429,295
2019-12-04	$4.24	$4.36	$4.18	$4.19	$4.19	2,230,656
2019-12-03	$4.26	$4.37	$4.14	$4.18	$4.18	922,288
2019-12-02	$4.46	$4.55	$4.32	$4.33	$4.33	1,704,662
2019-11-29	$4.35	$4.47	$4.27	$4.42	$4.42	426,972
2019-11-27	$4.08	$4.44	$4.05	$4.35	$4.35	2,007,751
2019-11-26	$4.07	$4.18	$3.96	$4.08	$4.08	1,794,352
2019-11-25	$4.25	$4.27	$4.06	$4.09	$4.09	1,003,410
2019-11-22	$4.00	$4.31	$4.00	$4.17	$4.17	3,130,000
2019-11-21	$4.16	$4.19	$3.95	$3.99	$3.99	1,550,648
2019-11-20	$4.15	$4.25	$3.89	$4.13	$4.13	2,375,368
2019-11-19	$4.20	$4.24	$4.02	$4.15	$4.15	2,057,936
2019-11-18	$4.03	$4.20	$3.98	$4.13	$4.13	2,478,469
2019-11-15	$3.97	$4.11	$3.75	$3.92	$3.92	2,275,647
2019-11-14	$3.50	$4.35	$3.49	$3.92	$3.92	12,099,513
2019-11-13	$3.59	$3.85	$3.45	$3.56	$3.56	1,938,034
2019-11-12	$3.62	$3.74	$3.25	$3.69	$3.69	10,231,268
2019-11-11	$2.98	$3.14	$2.92	$2.99	$2.99	1,872,185
2019-11-08	$2.84	$3.04	$2.82	$3.01	$3.01	676,865
2019-11-07	$2.75	$2.87	$2.70	$2.85	$2.85	355,461
2019-11-06	$2.73	$2.79	$2.68	$2.71	$2.71	663,394
2019-11-05	$2.98	$3.04	$2.74	$2.76	$2.76	1,401,089
2019-11-04	$3.09	$3.10	$2.98	$2.98	$2.98	1,060,040
2019-11-01	$2.93	$3.09	$2.93	$3.04	$3.04	441,638
2019-10-31	$2.80	$2.93	$2.75	$2.89	$2.89	1,613,865
2019-10-30	$2.95	$3.03	$2.67	$2.81	$2.81	1,112,960
2019-10-29	$3.14	$3.18	$2.93	$2.94	$2.94	498,485
2019-10-28	$3.13	$3.29	$3.11	$3.15	$3.15	972,054
2019-10-25	$2.92	$3.19	$2.89	$3.15	$3.15	573,779
2019-10-24	$2.99	$3.09	$2.85	$2.91	$2.91	272,872
2019-10-23	$2.97	$3.06	$2.92	$2.97	$2.97	280,151
2019-10-22	$3.12	$3.22	$2.84	$3.00	$3.00	917,169
2019-10-21	$2.96	$3.13	$2.95	$3.09	$3.09	589,577
2019-10-18	$2.82	$2.94	$2.78	$2.91	$2.91	462,361
2019-10-17	$2.72	$2.82	$2.72	$2.81	$2.81	389,977
2019-10-16	$2.68	$2.87	$2.68	$2.71	$2.71	626,050
2019-10-15	$2.60	$2.72	$2.60	$2.66	$2.66	825,052
2019-10-14	$2.60	$2.67	$2.58	$2.60	$2.60	298,971
2019-10-11	$2.65	$2.75	$2.60	$2.60	$2.60	439,248
2019-10-10	$2.64	$2.72	$2.58	$2.59	$2.59	235,884
2019-10-09	$2.62	$2.71	$2.57	$2.60	$2.60	430,389
2019-10-08	$2.57	$2.67	$2.56	$2.58	$2.58	653,092
2019-10-07	$2.65	$2.73	$2.59	$2.61	$2.61	322,996
2019-10-04	$2.71	$2.75	$2.59	$2.67	$2.67	344,880
2019-10-03	$2.75	$2.87	$2.59	$2.69	$2.69	1,355,596
2019-10-02	$2.58	$2.80	$2.51	$2.78	$2.78	3,384,006
2019-10-01	$2.54	$2.70	$2.49	$2.57	$2.57	1,197,916
2019-09-30	$2.52	$2.54	$2.44	$2.52	$2.52	709,949
2019-09-27	$2.61	$2.68	$2.47	$2.49	$2.49	324,310
2019-09-26	$2.72	$2.73	$2.56	$2.61	$2.61	565,053
2019-09-25	$2.54	$2.76	$2.52	$2.70	$2.70	405,798
2019-09-24	$2.69	$2.69	$2.50	$2.58	$2.58	343,412
2019-09-23	$2.81	$2.85	$2.63	$2.70	$2.70	423,334
2019-09-20	$2.70	$2.81	$2.62	$2.81	$2.81	1,749,246
2019-09-19	$2.67	$2.80	$2.60	$2.70	$2.70	443,959
2019-09-18	$2.64	$2.72	$2.58	$2.65	$2.65	484,873
2019-09-17	$2.68	$2.72	$2.58	$2.62	$2.62	409,706
2019-09-16	$2.74	$2.76	$2.60	$2.71	$2.71	757,985
2019-09-13	$2.81	$2.85	$2.66	$2.80	$2.80	518,874
2019-09-12	$2.90	$2.90	$2.71	$2.80	$2.80	523,995
2019-09-11	$2.83	$2.93	$2.74	$2.92	$2.92	775,562
2019-09-10	$2.51	$2.84	$2.50	$2.82	$2.82	965,482
2019-09-09	$2.52	$2.55	$2.38	$2.51	$2.51	522,005
2019-09-06	$2.60	$2.64	$2.50	$2.52	$2.52	696,049
2019-09-05	$2.46	$2.56	$2.36	$2.48	$2.48	481,016
2019-09-04	$2.50	$2.56	$2.26	$2.43	$2.43	896,231
2019-09-03	$2.11	$2.49	$2.07	$2.46	$2.46	985,388
2019-08-30	$2.21	$2.22	$2.04	$2.14	$2.14	337,206
2019-08-29	$2.20	$2.22	$2.11	$2.19	$2.19	233,545
2019-08-28	$2.07	$2.22	$2.07	$2.14	$2.14	472,230
2019-08-27	$2.29	$2.29	$2.06	$2.08	$2.08	606,473
2019-08-26	$2.36	$2.38	$2.18	$2.28	$2.28	437,907
2019-08-23	$2.58	$2.60	$2.30	$2.31	$2.31	452,211
2019-08-22	$2.64	$2.68	$2.54	$2.62	$2.62	299,873
2019-08-21	$2.71	$2.71	$2.59	$2.62	$2.62	501,066
2019-08-20	$2.56	$2.72	$2.55	$2.65	$2.65	859,004
2019-08-19	$2.52	$2.61	$2.46	$2.57	$2.57	447,982
2019-08-16	$2.41	$2.53	$2.38	$2.50	$2.50	334,896
2019-08-15	$2.55	$2.60	$2.32	$2.39	$2.39	691,412
2019-08-14	$2.49	$2.61	$2.46	$2.53	$2.53	388,913
2019-08-13	$2.43	$2.56	$2.43	$2.53	$2.53	324,263
2019-08-12	$2.40	$2.50	$2.35	$2.45	$2.45	230,787
2019-08-09	$2.44	$2.50	$2.39	$2.41	$2.41	260,996
2019-08-08	$2.48	$2.52	$2.34	$2.43	$2.43	500,290
2019-08-07	$2.22	$2.49	$2.22	$2.45	$2.45	684,741
2019-08-06	$2.41	$2.41	$2.22	$2.30	$2.30	309,381
2019-08-05	$2.34	$2.41	$2.24	$2.28	$2.28	532,726
2019-08-02	$2.42	$2.47	$2.34	$2.43	$2.43	351,348
2019-08-01	$2.61	$2.67	$2.43	$2.45	$2.45	568,843
2019-07-31	$2.65	$2.75	$2.61	$2.62	$2.62	947,135
2019-07-30	$2.45	$2.66	$2.43	$2.64	$2.64	1,135,303
2019-07-29	$2.51	$2.61	$2.44	$2.48	$2.48	439,617
2019-07-26	$2.64	$2.65	$2.44	$2.50	$2.50	581,294
2019-07-25	$2.63	$2.65	$2.52	$2.62	$2.62	634,986
2019-07-24	$2.47	$2.65	$2.43	$2.64	$2.64	889,938
2019-07-23	$2.58	$2.62	$2.46	$2.47	$2.47	779,473
2019-07-22	$2.49	$2.58	$2.44	$2.56	$2.56	397,187
2019-07-19	$2.59	$2.69	$2.46	$2.48	$2.48	591,640
2019-07-18	$2.67	$2.71	$2.54	$2.61	$2.61	532,256
2019-07-17	$2.55	$2.76	$2.50	$2.66	$2.66	1,480,745
2019-07-16	$2.48	$2.60	$2.43	$2.54	$2.54	933,664
2019-07-15	$2.43	$2.50	$2.28	$2.48	$2.48	1,160,298
2019-07-12	$2.39	$2.51	$2.38	$2.44	$2.44	607,669
2019-07-11	$2.36	$2.40	$2.31	$2.38	$2.38	1,069,821
2019-07-10	$2.22	$2.40	$2.21	$2.36	$2.36	1,858,759
2019-07-09	$2.13	$2.24	$2.08	$2.22	$2.22	497,675
2019-07-08	$2.02	$2.16	$2.01	$2.13	$2.13	737,792
2019-07-05	$2.11	$2.12	$2.01	$2.02	$2.02	355,255
2019-07-03	$2.05	$2.19	$2.03	$2.13	$2.13	505,328
2019-07-02	$2.26	$2.28	$1.98	$2.05	$2.05	2,565,931
2019-07-01	$2.07	$2.30	$2.05	$2.27	$2.27	1,760,689
2019-06-28	$1.95	$2.10	$1.93	$2.06	$2.06	5,178,895
2019-06-27	$1.84	$1.97	$1.82	$1.96	$1.96	1,483,729
2019-06-26	$1.76	$1.87	$1.70	$1.84	$1.84	3,039,606
2019-06-25	$1.72	$1.72	$1.63	$1.65	$1.65	591,182
2019-06-24	$1.74	$1.78	$1.70	$1.70	$1.70	897,262
2019-06-21	$1.80	$1.81	$1.75	$1.75	$1.75	489,391
2019-06-20	$1.82	$1.85	$1.79	$1.80	$1.80	373,494
2019-06-19	$1.76	$1.84	$1.73	$1.80	$1.80	769,743
2019-06-18	$1.76	$1.80	$1.75	$1.77	$1.77	890,650
2019-06-17	$1.69	$1.76	$1.69	$1.74	$1.74	1,046,853
2019-06-14	$1.70	$1.76	$1.64	$1.68	$1.68	3,135,183
2019-06-13	$1.78	$1.80	$1.69	$1.70	$1.70	1,798,953
2019-06-12	$1.79	$1.85	$1.77	$1.78	$1.78	414,585
2019-06-11	$1.97	$1.98	$1.78	$1.80	$1.80	1,443,503
2019-06-10	$1.95	$2.03	$1.94	$1.95	$1.95	391,100
2019-06-07	$1.95	$1.99	$1.92	$1.96	$1.96	413,639
2019-06-06	$2.03	$2.08	$1.86	$1.95	$1.95	736,735
2019-06-05	$2.15	$2.15	$1.99	$2.04	$2.04	620,946
2019-06-04	$2.16	$2.21	$2.12	$2.13	$2.13	507,406
2019-06-03	$2.23	$2.26	$2.10	$2.15	$2.15	604,053
2019-05-31	$2.22	$2.24	$2.18	$2.22	$2.22	402,417
2019-05-30	$2.27	$2.30	$2.22	$2.24	$2.24	1,080,294
2019-05-29	$2.28	$2.34	$2.18	$2.26	$2.26	1,421,107
2019-05-28	$2.16	$2.33	$2.15	$2.31	$2.31	1,433,786
2019-05-24	$2.15	$2.21	$2.15	$2.17	$2.17	584,335
2019-05-23	$2.22	$2.28	$2.13	$2.15	$2.15	444,693
2019-05-22	$2.21	$2.37	$2.21	$2.25	$2.25	920,718
2019-05-21	$2.22	$2.24	$2.16	$2.24	$2.24	1,422,738
2019-05-20	$2.25	$2.27	$2.20	$2.21	$2.21	273,659
2019-05-17	$2.28	$2.30	$2.23	$2.29	$2.29	383,607
2019-05-16	$2.28	$2.38	$2.26	$2.29	$2.29	299,861
2019-05-15	$2.21	$2.31	$2.21	$2.29	$2.29	322,007
2019-05-14	$2.12	$2.27	$2.08	$2.24	$2.24	796,504
2019-05-13	$2.19	$2.21	$2.11	$2.11	$2.11	455,509
2019-05-10	$2.20	$2.27	$2.16	$2.22	$2.22	418,930
2019-05-09	$2.23	$2.25	$2.17	$2.20	$2.20	812,745
2019-05-08	$2.23	$2.30	$2.20	$2.24	$2.24	2,044,622
2019-05-07	$2.30	$2.33	$2.20	$2.22	$2.22	409,082
2019-05-06	$2.29	$2.40	$2.25	$2.34	$2.34	847,410
2019-05-03	$2.24	$2.36	$2.23	$2.33	$2.33	608,877
2019-05-02	$2.32	$2.35	$2.22	$2.25	$2.25	563,836
2019-05-01	$2.34	$2.35	$2.27	$2.32	$2.32	625,856
2019-04-30	$2.34	$2.37	$2.22	$2.35	$2.35	1,006,076
2019-04-29	$2.27	$2.47	$2.27	$2.34	$2.34	892,295
2019-04-26	$2.26	$2.29	$2.20	$2.27	$2.27	580,755
2019-04-25	$2.21	$2.27	$2.14	$2.25	$2.25	639,526
2019-04-24	$2.22	$2.27	$2.18	$2.21	$2.21	581,163
2019-04-23	$2.28	$2.32	$2.20	$2.21	$2.21	494,870
2019-04-22	$2.32	$2.37	$2.25	$2.27	$2.27	353,481
2019-04-18	$2.37	$2.40	$2.22	$2.30	$2.30	415,295
2019-04-17	$2.54	$2.55	$2.34	$2.38	$2.38	704,498
2019-04-16	$2.54	$2.57	$2.50	$2.52	$2.52	497,410
2019-04-15	$2.66	$2.66	$2.52	$2.53	$2.53	532,305
2019-04-12	$2.75	$2.77	$2.63	$2.67	$2.67	3,031,415
2019-04-11	$2.78	$2.79	$2.72	$2.73	$2.73	273,287
2019-04-10	$2.74	$2.82	$2.74	$2.78	$2.78	236,101
2019-04-09	$2.86	$2.86	$2.74	$2.74	$2.74	428,392
2019-04-08	$2.89	$2.89	$2.82	$2.86	$2.86	320,805
2019-04-05	$2.84	$2.91	$2.84	$2.90	$2.90	479,352
2019-04-04	$2.87	$2.89	$2.74	$2.84	$2.84	491,281
2019-04-03	$2.85	$2.95	$2.82	$2.87	$2.87	677,604
2019-04-02	$2.78	$2.87	$2.70	$2.84	$2.84	603,958
2019-04-01	$2.67	$2.82	$2.66	$2.77	$2.77	970,172
2019-03-29	$2.64	$2.70	$2.60	$2.64	$2.64	409,125
2019-03-28	$2.62	$2.69	$2.55	$2.61	$2.61	363,963
2019-03-27	$2.80	$2.81	$2.61	$2.62	$2.62	578,701
2019-03-26	$2.77	$2.85	$2.74	$2.82	$2.82	680,896
2019-03-25	$2.78	$2.79	$2.62	$2.76	$2.76	714,525
2019-03-22	$2.95	$3.08	$2.77	$2.77	$2.77	2,538,363
2019-03-21	$2.83	$3.01	$2.78	$2.96	$2.96	1,597,334
2019-03-20	$2.95	$2.99	$2.85	$2.86	$2.86	514,559
2019-03-19	$2.91	$2.99	$2.81	$2.91	$2.91	830,321
2019-03-18	$2.76	$2.97	$2.76	$2.91	$2.91	735,562
2019-03-15	$2.76	$2.82	$2.75	$2.77	$2.77	878,101
2019-03-14	$2.83	$2.93	$2.73	$2.74	$2.74	761,745
2019-03-13	$3.00	$3.04	$2.87	$2.90	$2.90	663,059
2019-03-12	$2.86	$3.00	$2.80	$2.99	$2.99	3,157,668
2019-03-11	$2.75	$2.86	$2.68	$2.85	$2.85	664,578
2019-03-08	$2.62	$2.78	$2.58	$2.76	$2.76	880,895
2019-03-07	$2.74	$2.75	$2.62	$2.65	$2.65	465,290
2019-03-06	$2.79	$2.80	$2.65	$2.74	$2.74	669,578
2019-03-05	$2.89	$2.94	$2.76	$2.81	$2.81	661,597
2019-03-04	$2.86	$2.93	$2.79	$2.90	$2.90	830,604
2019-03-01	$2.97	$3.05	$2.78	$2.86	$2.86	827,455
2019-02-28	$2.96	$2.99	$2.66	$2.97	$2.97	821,738
2019-02-27	$2.82	$3.00	$2.75	$2.96	$2.96	1,455,134
2019-02-26	$2.76	$2.85	$2.61	$2.80	$2.80	2,684,287
2019-02-25	$2.54	$2.67	$2.52	$2.63	$2.63	1,397,778
2019-02-22	$2.43	$2.52	$2.39	$2.52	$2.52	762,138
2019-02-21	$2.40	$2.43	$2.38	$2.42	$2.42	507,344
2019-02-20	$2.32	$2.44	$2.31	$2.41	$2.41	607,475
2019-02-19	$2.30	$2.42	$2.27	$2.35	$2.35	688,710
2019-02-15	$2.27	$2.36	$2.23	$2.29	$2.29	1,043,962
2019-02-14	$2.22	$2.27	$2.16	$2.26	$2.26	322,832
2019-02-13	$2.17	$2.23	$2.11	$2.20	$2.20	315,735
2019-02-12	$2.20	$2.28	$2.16	$2.19	$2.19	289,554
2019-02-11	$2.20	$2.24	$2.13	$2.19	$2.19	190,308
2019-02-08	$2.20	$2.27	$2.10	$2.17	$2.17	507,645
2019-02-07	$2.26	$2.27	$2.16	$2.22	$2.22	402,604
2019-02-06	$2.27	$2.31	$2.25	$2.27	$2.27	230,218
2019-02-05	$2.30	$2.35	$2.21	$2.29	$2.29	338,525
2019-02-04	$2.37	$2.46	$2.28	$2.29	$2.29	517,809
2019-02-01	$2.40	$2.40	$2.32	$2.39	$2.39	261,153
2019-01-31	$2.29	$2.45	$2.28	$2.41	$2.41	1,022,844
2019-01-30	$2.22	$2.30	$2.19	$2.27	$2.27	559,842
2019-01-29	$2.22	$2.25	$2.17	$2.21	$2.21	249,023
2019-01-28	$2.29	$2.35	$2.20	$2.22	$2.22	300,928
2019-01-25	$2.24	$2.38	$2.24	$2.33	$2.33	627,932
2019-01-24	$2.19	$2.25	$2.19	$2.21	$2.21	108,320
2019-01-23	$2.27	$2.31	$2.10	$2.20	$2.20	385,031
2019-01-22	$2.39	$2.39	$2.25	$2.27	$2.27	345,922
2019-01-18	$2.46	$2.47	$2.36	$2.41	$2.41	246,815
2019-01-17	$2.45	$2.50	$2.42	$2.45	$2.45	430,956
2019-01-16	$2.46	$2.52	$2.43	$2.44	$2.44	536,874
2019-01-15	$2.40	$2.48	$2.40	$2.43	$2.43	645,553
2019-01-14	$2.42	$2.47	$2.37	$2.40	$2.40	299,948
2019-01-11	$2.41	$2.45	$2.39	$2.44	$2.44	279,997
2019-01-10	$2.37	$2.45	$2.33	$2.43	$2.43	438,115
2019-01-09	$2.49	$2.55	$2.37	$2.39	$2.39	460,517
2019-01-08	$2.45	$2.51	$2.35	$2.49	$2.49	582,301
2019-01-07	$2.33	$2.43	$2.30	$2.42	$2.42	3,080,585
2019-01-04	$2.18	$2.34	$2.17	$2.30	$2.30	1,123,442
2019-01-03	$2.27	$2.27	$2.14	$2.16	$2.16	583,230
2019-01-02	$2.05	$2.31	$2.02	$2.26	$2.26	13,052,003
2018-12-31	$1.92	$2.10	$1.88	$2.08	$2.08	937,164
2018-12-28	$2.07	$2.18	$1.89	$1.93	$1.93	638,425
2018-12-27	$2.08	$2.14	$1.88	$2.07	$2.07	663,872
2018-12-26	$2.03	$2.11	$1.92	$2.10	$2.10	647,381
2018-12-24	$1.90	$2.06	$1.90	$2.00	$2.00	257,318
2018-12-21	$2.04	$2.06	$1.88	$1.93	$1.93	1,188,664
2018-12-20	$2.10	$2.14	$2.02	$2.05	$2.05	522,845
2018-12-19	$2.33	$2.38	$2.10	$2.12	$2.12	682,582
2018-12-18	$2.40	$2.41	$2.29	$2.35	$2.35	538,413
2018-12-17	$2.47	$2.55	$2.36	$2.40	$2.40	598,273
2018-12-14	$2.28	$2.49	$2.22	$2.47	$2.47	764,354
2018-12-13	$2.09	$2.32	$2.07	$2.29	$2.29	535,368
2018-12-12	$2.28	$2.36	$2.09	$2.12	$2.12	1,781,797
2018-12-11	$2.46	$2.50	$2.25	$2.27	$2.27	584,083
2018-12-10	$2.34	$2.43	$2.30	$2.43	$2.43	408,598
2018-12-07	$2.40	$2.49	$2.32	$2.35	$2.35	228,763
2018-12-06	$2.44	$2.47	$2.36	$2.41	$2.41	499,296
2018-12-04	$2.52	$2.69	$2.47	$2.50	$2.50	772,054
2018-12-03	$2.49	$2.68	$2.43	$2.48	$2.48	620,011
2018-11-30	$2.48	$2.54	$2.42	$2.44	$2.44	467,589
2018-11-29	$2.68	$2.81	$2.47	$2.48	$2.48	838,107
2018-11-28	$2.65	$2.70	$2.51	$2.68	$2.68	551,648
2018-11-27	$2.54	$2.68	$2.54	$2.63	$2.63	167,897
2018-11-26	$2.80	$2.85	$2.41	$2.58	$2.58	1,315,707
2018-11-23	$2.58	$2.80	$2.58	$2.77	$2.77	138,464
2018-11-21	$2.58	$2.67	$2.50	$2.61	$2.61	298,482
2018-11-20	$2.47	$2.62	$2.36	$2.55	$2.55	301,654
2018-11-19	$2.62	$2.65	$2.48	$2.52	$2.52	317,300
2018-11-16	$2.54	$2.72	$2.49	$2.62	$2.62	596,149
2018-11-15	$2.42	$2.59	$2.42	$2.57	$2.57	227,629
2018-11-14	$2.55	$2.55	$2.41	$2.45	$2.45	244,157
2018-11-13	$2.44	$2.58	$2.40	$2.54	$2.54	267,256
2018-11-12	$2.61	$2.61	$2.37	$2.45	$2.45	788,163
2018-11-09	$2.69	$2.74	$2.57	$2.64	$2.64	493,650
2018-11-08	$2.71	$2.80	$2.66	$2.69	$2.69	998,784
2018-11-07	$2.70	$2.74	$2.55	$2.71	$2.71	755,638
2018-11-06	$2.67	$2.77	$2.64	$2.66	$2.66	437,289
2018-11-05	$2.75	$2.83	$2.65	$2.68	$2.68	698,605
2018-11-02	$2.56	$2.76	$2.52	$2.72	$2.72	698,477
2018-11-01	$2.37	$2.64	$2.31	$2.55	$2.55	978,322
2018-10-31	$2.41	$2.45	$2.30	$2.37	$2.37	893,828
2018-10-30	$2.39	$2.53	$2.32	$2.38	$2.38	1,268,203
2018-10-29	$2.37	$2.49	$2.26	$2.39	$2.39	1,160,666
2018-10-26	$1.98	$2.43	$1.88	$2.36	$2.36	2,322,362
2018-10-25	$2.09	$2.20	$1.99	$2.00	$2.00	1,527,555
2018-10-24	$2.29	$2.30	$2.06	$2.07	$2.07	816,446
2018-10-23	$2.33	$2.37	$2.24	$2.30	$2.30	552,114
2018-10-22	$2.61	$2.61	$2.27	$2.38	$2.38	1,269,735
2018-10-19	$2.74	$2.77	$2.60	$2.61	$2.61	710,994
2018-10-18	$2.87	$2.87	$2.73	$2.74	$2.74	600,600
2018-10-17	$3.16	$3.21	$2.70	$2.87	$2.87	1,635,200
2018-10-16	$2.71	$2.91	$2.69	$2.89	$2.89	634,878
2018-10-15	$2.76	$2.76	$2.69	$2.70	$2.70	427,449
2018-10-12	$2.80	$2.80	$2.72	$2.74	$2.74	533,273
2018-10-11	$2.74	$2.84	$2.62	$2.76	$2.76	725,537
2018-10-10	$2.92	$2.92	$2.77	$2.78	$2.78	789,642
2018-10-09	$2.95	$3.02	$2.91	$2.92	$2.92	724,550
2018-10-08	$2.98	$3.12	$2.92	$2.98	$2.98	676,653
2018-10-05	$3.05	$3.09	$2.92	$2.98	$2.98	700,936
2018-10-04	$3.14	$3.14	$3.03	$3.04	$3.04	577,530
2018-10-03	$3.11	$3.16	$3.02	$3.14	$3.14	443,437
2018-10-02	$3.25	$3.25	$3.00	$3.11	$3.11	990,158
2018-10-01	$3.36	$3.36	$3.22	$3.24	$3.24	809,067
2018-09-28	$3.45	$3.46	$3.31	$3.34	$3.34	505,236
2018-09-27	$3.47	$3.51	$3.45	$3.47	$3.47	317,326
2018-09-26	$3.64	$3.65	$3.47	$3.47	$3.47	562,961
2018-09-25	$3.40	$3.82	$3.40	$3.63	$3.63	1,240,754
2018-09-24	$3.32	$3.44	$3.30	$3.41	$3.41	821,384
2018-09-21	$3.32	$3.36	$3.29	$3.34	$3.34	3,593,380
2018-09-20	$3.35	$3.39	$3.31	$3.35	$3.35	493,165
2018-09-19	$3.33	$3.43	$3.31	$3.34	$3.34	820,694
2018-09-18	$3.35	$3.41	$3.29	$3.34	$3.34	2,795,204
2018-09-17	$3.53	$3.57	$3.31	$3.36	$3.36	693,712
2018-09-14	$3.60	$3.61	$3.54	$3.54	$3.54	287,928
2018-09-13	$3.64	$3.64	$3.55	$3.58	$3.58	598,476
2018-09-12	$3.65	$3.66	$3.53	$3.62	$3.62	357,264
2018-09-11	$3.64	$3.66	$3.56	$3.65	$3.65	312,413
2018-09-10	$3.62	$3.73	$3.56	$3.64	$3.64	514,360
2018-09-07	$3.67	$3.75	$3.46	$3.58	$3.58	558,174
2018-09-06	$3.89	$3.91	$3.62	$3.68	$3.68	705,185
2018-09-05	$4.02	$4.08	$3.86	$3.88	$3.88	632,048
2018-09-04	$4.31	$4.33	$3.99	$4.03	$4.03	665,029
2018-08-31	$4.28	$4.39	$4.18	$4.31	$4.31	504,343
2018-08-30	$3.93	$4.29	$3.93	$4.28	$4.28	1,318,296
2018-08-29	$3.96	$4.01	$3.90	$3.94	$3.94	642,866
2018-08-28	$3.99	$4.03	$3.92	$3.95	$3.95	940,463
2018-08-27	$3.84	$4.04	$3.84	$4.00	$4.00	768,425
2018-08-24	$3.83	$3.98	$3.76	$3.84	$3.84	1,364,915
2018-08-23	$3.60	$3.77	$3.58	$3.75	$3.75	1,184,705
2018-08-22	$3.41	$3.62	$3.41	$3.61	$3.61	1,176,027
2018-08-21	$3.38	$3.50	$3.38	$3.44	$3.44	765,492
2018-08-20	$3.40	$3.41	$3.29	$3.37	$3.37	335,389
2018-08-17	$3.39	$3.45	$3.31	$3.38	$3.38	482,491
2018-08-16	$3.32	$3.44	$3.28	$3.39	$3.39	615,833
2018-08-15	$3.40	$3.40	$3.25	$3.32	$3.32	1,089,203
2018-08-14	$3.46	$3.56	$3.36	$3.36	$3.36	615,336
2018-08-13	$3.40	$3.51	$3.36	$3.47	$3.47	571,500
2018-08-10	$3.31	$3.47	$3.31	$3.40	$3.40	896,762
2018-08-09	$3.25	$3.33	$3.21	$3.26	$3.26	574,392
2018-08-08	$3.27	$3.27	$3.22	$3.27	$3.27	244,940
2018-08-07	$3.29	$3.32	$3.23	$3.25	$3.25	455,404
2018-08-06	$3.34	$3.34	$3.25	$3.27	$3.27	316,010
2018-08-03	$3.42	$3.43	$3.33	$3.34	$3.34	304,325
2018-08-02	$3.40	$3.44	$3.33	$3.41	$3.41	280,242
2018-08-01	$3.41	$3.49	$3.33	$3.39	$3.39	489,991
2018-07-31	$3.37	$3.43	$3.31	$3.40	$3.40	365,708
2018-07-30	$3.35	$3.41	$3.20	$3.35	$3.35	455,553
2018-07-27	$3.48	$3.51	$3.33	$3.35	$3.35	444,897
2018-07-26	$3.39	$3.50	$3.34	$3.47	$3.47	328,501
2018-07-25	$3.36	$3.43	$3.34	$3.39	$3.39	721,451
2018-07-24	$3.38	$3.40	$3.34	$3.38	$3.38	534,019
2018-07-23	$3.35	$3.40	$3.29	$3.38	$3.38	717,026
2018-07-20	$3.44	$3.44	$3.33	$3.38	$3.38	870,565
2018-07-19	$3.38	$3.49	$3.35	$3.43	$3.43	445,704
2018-07-18	$3.41	$3.51	$3.33	$3.40	$3.40	944,380
2018-07-17	$3.30	$3.49	$3.29	$3.42	$3.42	533,884
2018-07-16	$3.31	$3.35	$3.25	$3.32	$3.32	523,763
2018-07-13	$3.35	$3.36	$3.29	$3.30	$3.30	400,103
2018-07-12	$3.44	$3.51	$3.32	$3.37	$3.37	643,256
2018-07-11	$3.57	$3.58	$3.38	$3.41	$3.41	847,560
2018-07-10	$3.84	$3.91	$3.47	$3.60	$3.60	1,014,875
2018-07-09	$3.98	$4.04	$3.79	$3.84	$3.84	407,665
2018-07-06	$4.00	$4.13	$3.83	$3.96	$3.96	602,160
2018-07-05	$4.03	$4.09	$3.94	$4.00	$4.00	295,854
2018-07-03	$4.04	$4.04	$3.94	$4.02	$4.02	223,523
2018-07-02	$3.98	$4.04	$3.95	$4.02	$4.02	486,033
2018-06-29	$3.89	$4.09	$3.86	$3.99	$3.99	637,869
2018-06-28	$3.95	$3.97	$3.81	$3.89	$3.89	783,568
2018-06-27	$4.10	$4.18	$3.95	$3.96	$3.96	1,233,522
2018-06-26	$3.88	$4.18	$3.86	$4.09	$4.09	2,139,533
2018-06-25	$3.87	$3.98	$3.76	$3.88	$3.88	1,305,269
2018-06-22	$3.74	$3.89	$3.58	$3.87	$3.87	10,924,465
2018-06-21	$3.78	$3.78	$3.64	$3.72	$3.72	866,901
2018-06-20	$3.58	$3.78	$3.58	$3.76	$3.76	720,514
2018-06-19	$3.83	$3.83	$3.42	$3.56	$3.56	1,428,148
2018-06-18	$3.80	$3.90	$3.74	$3.82	$3.82	1,870,836
2018-06-15	$3.79	$3.90	$3.74	$3.80	$3.80	1,361,301
2018-06-14	$3.84	$3.90	$3.72	$3.75	$3.75	650,726
2018-06-13	$3.72	$3.86	$3.60	$3.83	$3.83	1,247,106
2018-06-12	$3.50	$3.96	$3.50	$3.68	$3.68	7,630,510
2018-06-11	$3.49	$3.51	$3.35	$3.35	$3.35	397,517
2018-06-08	$3.60	$3.61	$3.22	$3.50	$3.50	440,844
2018-06-07	$3.73	$3.75	$3.60	$3.62	$3.62	167,088
2018-06-06	$3.70	$3.78	$3.67	$3.72	$3.72	140,317
2018-06-05	$3.75	$3.78	$3.67	$3.71	$3.71	150,103
2018-06-04	$3.74	$3.75	$3.63	$3.74	$3.74	225,227
2018-06-01	$3.64	$3.78	$3.57	$3.73	$3.73	228,433
2018-05-31	$3.62	$3.73	$3.60	$3.61	$3.61	297,582
2018-05-30	$3.56	$3.77	$3.56	$3.64	$3.64	348,583
2018-05-29	$3.56	$3.65	$3.52	$3.56	$3.56	250,729
2018-05-25	$3.65	$3.68	$3.56	$3.60	$3.60	364,902
2018-05-24	$3.67	$3.70	$3.61	$3.66	$3.66	208,400
2018-05-23	$3.70	$3.79	$3.68	$3.69	$3.69	202,910
2018-05-22	$3.71	$3.83	$3.69	$3.73	$3.73	210,205
2018-05-21	$3.79	$3.79	$3.69	$3.70	$3.70	205,989
2018-05-18	$3.79	$3.84	$3.71	$3.75	$3.75	253,952
2018-05-17	$3.82	$3.85	$3.76	$3.78	$3.78	285,773
2018-05-16	$3.75	$3.99	$3.71	$3.84	$3.84	544,857
2018-05-15	$3.69	$3.82	$3.67	$3.75	$3.75	385,875
2018-05-14	$3.72	$3.85	$3.67	$3.69	$3.69	281,500
2018-05-11	$3.71	$3.81	$3.67	$3.70	$3.70	625,755
2018-05-10	$3.97	$3.97	$3.71	$3.72	$3.72	520,763
2018-05-09	$3.96	$4.07	$3.95	$3.96	$3.96	200,798
2018-05-08	$3.88	$3.88	$3.47	$3.87	$3.87	485,208
2018-05-07	$3.94	$4.00	$3.89	$3.90	$3.90	167,919
2018-05-04	$3.87	$3.97	$3.82	$3.94	$3.94	208,716
2018-05-03	$4.10	$4.14	$3.74	$3.88	$3.88	799,478
2018-05-02	$3.99	$4.26	$3.99	$4.14	$4.14	573,148
2018-05-01	$4.13	$4.15	$3.87	$4.02	$4.02	1,179,556
2018-04-30	$4.15	$4.16	$4.08	$4.13	$4.13	180,234
2018-04-27	$4.17	$4.27	$4.10	$4.14	$4.14	226,711
2018-04-26	$4.07	$4.20	$4.06	$4.17	$4.17	206,864
2018-04-25	$4.10	$4.16	$4.04	$4.07	$4.07	127,323
2018-04-24	$4.19	$4.23	$4.03	$4.10	$4.10	252,541
2018-04-23	$4.20	$4.24	$4.11	$4.20	$4.20	213,659
2018-04-20	$4.19	$4.21	$3.98	$4.19	$4.19	228,033
2018-04-19	$4.30	$4.32	$4.16	$4.19	$4.19	252,830
2018-04-18	$4.38	$4.41	$4.33	$4.33	$4.33	415,556
2018-04-17	$4.27	$4.42	$4.23	$4.39	$4.39	199,642
2018-04-16	$4.36	$4.36	$4.17	$4.25	$4.25	178,597
2018-04-13	$4.37	$4.46	$4.28	$4.33	$4.33	324,969
2018-04-12	$4.40	$4.42	$4.25	$4.36	$4.36	296,751
2018-04-11	$4.16	$4.42	$4.13	$4.37	$4.37	586,497
2018-04-10	$4.05	$4.25	$4.01	$4.22	$4.22	704,246
2018-04-09	$3.93	$4.01	$3.83	$3.98	$3.98	187,130
2018-04-06	$3.99	$4.02	$3.88	$3.92	$3.92	350,332
2018-04-05	$4.14	$4.14	$4.01	$4.03	$4.03	197,720
2018-04-04	$4.01	$4.13	$3.96	$4.10	$4.10	216,604
2018-04-03	$4.11	$4.19	$3.94	$4.06	$4.06	442,880
2018-04-02	$4.24	$4.25	$4.05	$4.13	$4.13	327,012
2018-03-29	$4.21	$4.30	$4.17	$4.25	$4.25	301,777
2018-03-28	$4.14	$4.24	$4.07	$4.20	$4.20	196,993
2018-03-27	$4.26	$4.26	$4.12	$4.15	$4.15	335,856
2018-03-26	$4.51	$4.51	$4.20	$4.25	$4.25	586,424
2018-03-23	$4.34	$4.52	$4.28	$4.45	$4.45	368,964
2018-03-22	$4.40	$4.45	$4.33	$4.35	$4.35	357,761
2018-03-21	$4.27	$4.50	$4.27	$4.40	$4.40	436,950
2018-03-20	$4.23	$4.30	$4.16	$4.25	$4.25	210,836
2018-03-19	$4.45	$4.45	$4.09	$4.24	$4.24	528,491
2018-03-16	$4.28	$4.51	$4.22	$4.48	$4.48	1,185,371
2018-03-15	$4.31	$4.36	$4.22	$4.26	$4.26	275,332
2018-03-14	$4.25	$4.35	$4.24	$4.29	$4.29	423,974
2018-03-13	$4.29	$4.40	$4.21	$4.24	$4.24	342,203
2018-03-12	$4.22	$4.40	$4.15	$4.29	$4.29	959,653
2018-03-09	$3.79	$4.33	$3.71	$4.17	$4.17	1,748,803
2018-03-08	$3.70	$3.81	$3.70	$3.78	$3.78	407,806
2018-03-07	$3.66	$3.73	$3.57	$3.69	$3.69	425,047
2018-03-06	$3.74	$3.81	$3.63	$3.69	$3.69	364,449
2018-03-05	$3.65	$3.83	$3.65	$3.73	$3.73	473,576
2018-03-02	$3.49	$3.73	$3.47	$3.63	$3.63	625,802
2018-03-01	$3.61	$3.65	$3.47	$3.50	$3.50	555,402
2018-02-28	$3.67	$3.77	$3.51	$3.61	$3.61	821,746
2018-02-27	$3.73	$3.79	$3.62	$3.68	$3.68	290,883
2018-02-26	$3.62	$3.79	$3.53	$3.74	$3.74	645,418
2018-02-23	$3.70	$3.72	$3.45	$3.64	$3.64	990,278
2018-02-22	$3.75	$3.81	$3.58	$3.60	$3.60	651,329
2018-02-21	$3.75	$3.82	$3.67	$3.76	$3.76	607,727
2018-02-20	$3.60	$3.83	$3.56	$3.75	$3.75	742,414
2018-02-16	$3.65	$3.71	$3.42	$3.63	$3.63	910,455
2018-02-15	$3.79	$3.79	$3.55	$3.65	$3.65	1,198,344
2018-02-14	$3.80	$4.12	$3.62	$3.79	$3.79	1,814,201
2018-02-13	$5.35	$5.40	$3.75	$3.81	$3.81	6,476,794
2018-02-12	$4.83	$5.03	$4.79	$4.84	$4.84	923,379
2018-02-09	$5.01	$5.06	$4.61	$4.79	$4.79	667,065
2018-02-08	$5.11	$5.36	$4.95	$4.96	$4.96	523,005
2018-02-07	$4.78	$5.20	$4.75	$5.11	$5.11	646,500
2018-02-06	$4.55	$4.88	$4.55	$4.76	$4.76	630,548
2018-02-05	$5.10	$5.19	$4.82	$4.86	$4.86	586,916
2018-02-02	$5.20	$5.24	$5.02	$5.14	$5.14	729,273
2018-02-01	$5.22	$5.32	$5.05	$5.21	$5.21	871,562
2018-01-31	$5.62	$5.64	$5.15	$5.26	$5.26	859,282
2018-01-30	$5.76	$5.76	$5.32	$5.57	$5.57	696,838
2018-01-29	$5.00	$5.86	$5.00	$5.83	$5.83	2,021,212
2018-01-26	$5.14	$5.18	$4.84	$4.98	$4.98	541,061
2018-01-25	$4.99	$5.11	$4.98	$5.10	$5.10	549,984
2018-01-24	$4.99	$5.08	$4.90	$4.96	$4.96	737,647
2018-01-23	$5.01	$5.11	$4.89	$4.95	$4.95	575,855
2018-01-22	$4.80	$5.06	$4.80	$5.05	$5.05	1,929,745
2018-01-19	$4.57	$4.90	$4.56	$4.88	$4.88	2,510,528
2018-01-18	$4.49	$4.55	$4.39	$4.54	$4.54	943,952
2018-01-17	$4.35	$4.61	$4.20	$4.49	$4.49	1,484,405
2018-01-16	$4.25	$4.51	$4.24	$4.38	$4.38	2,469,213
2018-01-12	$3.85	$4.32	$3.84	$4.23	$4.23	6,261,199
2018-01-11	$3.80	$3.92	$3.78	$3.87	$3.87	2,366,208
2018-01-10	$3.94	$3.98	$3.75	$3.78	$3.78	654,093
2018-01-09	$3.85	$3.95	$3.84	$3.90	$3.90	1,341,980
2018-01-08	$3.70	$3.92	$3.64	$3.80	$3.80	1,033,484
2018-01-05	$3.67	$3.80	$3.64	$3.72	$3.72	332,998
2018-01-04	$3.75	$3.84	$3.66	$3.70	$3.70	506,311
2018-01-03	$3.67	$3.99	$3.67	$3.74	$3.74	1,498,619
2018-01-02	$3.62	$3.72	$3.55	$3.64	$3.64	384,497
2017-12-29	$3.47	$3.66	$3.47	$3.62	$3.62	262,479
2017-12-28	$3.48	$3.55	$3.42	$3.48	$3.48	200,548
2017-12-27	$3.52	$3.56	$3.31	$3.48	$3.48	349,537
2017-12-26	$3.53	$3.56	$3.48	$3.51	$3.51	88,204
2017-12-22	$3.53	$3.58	$3.44	$3.56	$3.56	278,940
2017-12-21	$3.55	$3.62	$3.53	$3.54	$3.54	178,566
2017-12-20	$3.52	$3.66	$3.48	$3.56	$3.56	550,384
2017-12-19	$3.54	$3.59	$3.50	$3.52	$3.52	88,789
2017-12-18	$3.64	$3.65	$3.53	$3.54	$3.54	325,013
2017-12-15	$3.56	$3.63	$3.50	$3.57	$3.57	377,708
2017-12-14	$3.66	$3.70	$3.56	$3.58	$3.58	241,846
2017-12-13	$3.71	$3.73	$3.64	$3.64	$3.64	153,990
2017-12-12	$3.57	$3.74	$3.49	$3.68	$3.68	339,762
2017-12-11	$3.83	$3.88	$3.35	$3.55	$3.55	1,110,219
2017-12-08	$3.53	$3.68	$3.53	$3.64	$3.64	383,240
2017-12-07	$3.45	$3.53	$3.37	$3.51	$3.51	110,155
2017-12-06	$3.51	$3.53	$3.43	$3.44	$3.44	212,352
2017-12-05	$3.46	$3.58	$3.43	$3.50	$3.50	156,920
2017-12-04	$3.61	$3.68	$3.44	$3.47	$3.47	235,484
2017-12-01	$3.57	$3.70	$3.47	$3.60	$3.60	1,322,790
2017-11-30	$3.56	$3.59	$3.52	$3.57	$3.57	865,660
2017-11-29	$3.61	$3.67	$3.49	$3.56	$3.56	255,835
2017-11-28	$3.66	$3.69	$3.58	$3.61	$3.61	287,798
2017-11-27	$3.58	$3.72	$3.57	$3.65	$3.65	395,658
2017-11-24	$3.52	$3.60	$3.52	$3.59	$3.59	57,050
2017-11-22	$3.53	$3.68	$3.52	$3.52	$3.52	267,713
2017-11-21	$3.70	$3.83	$3.55	$3.59	$3.59	696,443
2017-11-20	$3.73	$3.80	$3.65	$3.69	$3.69	210,186
2017-11-17	$3.71	$3.80	$3.62	$3.70	$3.70	270,317
2017-11-16	$3.72	$3.81	$3.57	$3.69	$3.69	166,839
2017-11-15	$3.54	$3.76	$3.54	$3.69	$3.69	305,406
2017-11-14	$3.58	$3.62	$3.49	$3.59	$3.59	154,957
2017-11-13	$3.58	$3.71	$3.58	$3.61	$3.61	187,579
2017-11-10	$3.68	$3.70	$3.41	$3.56	$3.56	398,284
2017-11-09	$3.70	$3.79	$3.67	$3.70	$3.70	265,922
2017-11-08	$3.67	$3.70	$3.55	$3.68	$3.68	245,996
2017-11-07	$3.57	$3.75	$3.52	$3.70	$3.70	377,226
2017-11-06	$3.60	$3.66	$3.47	$3.59	$3.59	196,166
2017-11-03	$3.59	$3.63	$3.48	$3.59	$3.59	231,472
2017-11-02	$3.57	$3.66	$3.50	$3.58	$3.58	152,087
2017-11-01	$3.66	$3.66	$3.47	$3.57	$3.57	285,720
2017-10-31	$3.59	$3.66	$3.51	$3.61	$3.61	302,895
2017-10-30	$3.45	$3.66	$3.44	$3.59	$3.59	205,091
2017-10-27	$3.48	$3.51	$3.39	$3.49	$3.49	282,914
2017-10-26	$3.49	$3.51	$3.40	$3.51	$3.51	199,821
2017-10-25	$3.47	$3.53	$3.31	$3.51	$3.51	165,033
2017-10-24	$3.41	$3.55	$3.33	$3.47	$3.47	128,507
2017-10-23	$3.47	$3.53	$3.39	$3.43	$3.43	129,404
2017-10-20	$3.51	$3.53	$3.41	$3.46	$3.46	244,371
2017-10-19	$3.39	$3.53	$3.35	$3.52	$3.52	109,637
2017-10-18	$3.49	$3.55	$3.40	$3.45	$3.45	229,344
2017-10-17	$3.35	$3.55	$3.31	$3.53	$3.53	215,961
2017-10-16	$3.39	$3.55	$3.29	$3.37	$3.37	385,657
2017-10-13	$3.46	$3.49	$3.17	$3.42	$3.42	737,793
2017-10-12	$3.56	$3.68	$3.37	$3.45	$3.45	572,343
2017-10-11	$3.63	$3.70	$3.47	$3.61	$3.61	385,324
2017-10-10	$3.73	$3.89	$3.56	$3.68	$3.68	269,220
2017-10-09	$3.48	$3.93	$3.40	$3.70	$3.70	495,394
2017-10-06	$3.95	$4.06	$3.70	$3.77	$3.77	1,396,080
2017-10-05	$3.60	$3.97	$3.60	$3.91	$3.91	857,107
2017-10-04	$3.47	$3.63	$3.45	$3.62	$3.62	609,898
2017-10-03	$3.38	$3.58	$3.32	$3.49	$3.49	861,911
2017-10-02	$3.38	$3.60	$3.33	$3.38	$3.38	633,650
2017-09-29	$3.39	$3.45	$3.32	$3.35	$3.35	375,902
2017-09-28	$3.28	$3.45	$3.25	$3.36	$3.36	611,873
2017-09-27	$3.33	$3.37	$3.11	$3.35	$3.35	753,561
2017-09-26	$2.95	$3.30	$2.95	$3.24	$3.24	3,506,361
2017-09-25	$3.54	$3.84	$3.50	$3.79	$3.79	469,035
2017-09-22	$3.60	$3.63	$3.40	$3.52	$3.52	173,554
2017-09-21	$3.50	$3.75	$3.30	$3.54	$3.54	412,306
2017-09-20	$3.17	$3.45	$3.09	$3.43	$3.43	241,667
2017-09-19	$3.01	$3.20	$2.86	$3.17	$3.17	486,652
2017-09-18	$3.18	$3.47	$2.90	$2.98	$2.98	857,559
2017-09-15	$3.21	$3.48	$3.11	$3.18	$3.18	1,228,621
2017-09-14	$3.30	$3.52	$3.19	$3.25	$3.25	674,390
2017-09-13	$3.15	$3.40	$3.09	$3.22	$3.22	827,345
2017-09-12	$3.12	$3.15	$2.98	$3.08	$3.08	362,156
2017-09-11	$2.90	$3.10	$2.90	$2.97	$2.97	562,881
2017-09-08	$2.72	$2.86	$2.67	$2.84	$2.84	241,384
2017-09-07	$2.55	$2.74	$2.55	$2.74	$2.74	159,270
2017-09-06	$2.79	$2.82	$2.45	$2.54	$2.54	822,027
2017-09-05	$2.73	$2.90	$2.70	$2.79	$2.79	336,460
2017-09-01	$2.63	$2.74	$2.51	$2.73	$2.73	171,539
2017-08-31	$2.58	$2.78	$2.58	$2.62	$2.62	286,008
2017-08-30	$2.39	$2.60	$2.34	$2.53	$2.53	142,269
2017-08-29	$2.43	$2.50	$2.31	$2.40	$2.40	136,259
2017-08-28	$2.51	$2.58	$2.45	$2.47	$2.47	76,446
2017-08-25	$2.45	$2.59	$2.45	$2.50	$2.50	131,694
2017-08-24	$2.32	$2.50	$2.32	$2.46	$2.46	133,732
2017-08-23	$2.33	$2.38	$2.16	$2.31	$2.31	95,308
2017-08-22	$2.33	$2.35	$2.21	$2.33	$2.33	54,114
2017-08-21	$2.24	$2.33	$2.22	$2.29	$2.29	42,318
2017-08-18	$2.40	$2.40	$2.22	$2.25	$2.25	121,045
2017-08-17	$2.08	$2.35	$2.08	$2.30	$2.30	114,240
2017-08-16	$2.17	$2.18	$2.07	$2.09	$2.09	124,180
2017-08-15	$2.27	$2.27	$2.12	$2.13	$2.13	132,592
2017-08-14	$2.16	$2.30	$2.06	$2.26	$2.26	144,845
2017-08-11	$2.27	$2.27	$2.10	$2.16	$2.16	257,385
2017-08-10	$2.30	$2.32	$2.21	$2.21	$2.21	164,718
2017-08-09	$2.47	$2.47	$2.26	$2.33	$2.33	358,161
2017-08-08	$2.40	$2.61	$2.30	$2.48	$2.48	469,852
2017-08-07	$2.35	$2.45	$2.05	$2.36	$2.36	629,858
2017-08-04	$2.33	$2.37	$2.19	$2.20	$2.20	268,617
2017-08-03	$2.35	$2.35	$2.19	$2.25	$2.25	306,041
2017-08-02	$2.40	$2.40	$2.26	$2.33	$2.33	234,804
2017-08-01	$2.46	$2.49	$2.33	$2.39	$2.39	299,502
2017-07-31	$2.56	$2.76	$2.39	$2.47	$2.47	1,132,866
2017-07-28	$2.62	$2.66	$2.50	$2.52	$2.52	168,280
2017-07-27	$2.75	$2.75	$2.56	$2.65	$2.65	237,998
2017-07-26	$2.72	$2.89	$2.71	$2.74	$2.74	246,749
2017-07-25	$3.16	$3.19	$2.60	$2.72	$2.72	692,574
2017-07-24	$2.80	$3.03	$2.79	$2.93	$2.93	202,509
2017-07-21	$3.00	$3.00	$2.85	$2.87	$2.87	88,899
2017-07-20	$2.93	$3.02	$2.79	$3.00	$3.00	237,002
2017-07-19	$3.08	$3.10	$2.90	$2.92	$2.92	147,191
2017-07-18	$3.01	$3.07	$2.92	$3.05	$3.05	169,468
2017-07-17	$3.10	$3.19	$3.00	$3.05	$3.05	419,761
2017-07-14	$3.25	$3.30	$3.12	$3.14	$3.14	152,726
2017-07-13	$3.22	$3.35	$2.77	$3.31	$3.31	475,124
2017-07-12	$3.35	$3.35	$3.06	$3.19	$3.19	673,297
2017-07-11	$3.80	$3.85	$3.35	$3.38	$3.38	530,904
2017-07-10	$3.81	$3.83	$3.55	$3.72	$3.72	267,764
2017-07-07	$3.82	$3.82	$3.72	$3.80	$3.80	157,817
2017-07-06	$3.95	$3.98	$3.72	$3.81	$3.81	244,904
2017-07-05	$3.98	$4.05	$3.90	$3.97	$3.97	157,251
2017-07-03	$3.86	$4.12	$3.86	$3.98	$3.98	126,153
2017-06-30	$4.19	$4.20	$3.80	$3.89	$3.89	258,677
2017-06-29	$4.00	$4.17	$3.87	$4.12	$4.12	430,024
2017-06-28	$3.67	$4.01	$3.58	$4.00	$4.00	377,670
2017-06-27	$3.75	$3.78	$3.58	$3.64	$3.64	357,984
2017-06-26	$3.47	$3.75	$3.44	$3.72	$3.72	462,228
2017-06-23	$3.48	$3.60	$3.35	$3.38	$3.38	1,476,658
2017-06-22	$3.64	$3.74	$3.31	$3.49	$3.49	1,151,180
2017-06-21	$3.23	$3.70	$3.17	$3.56	$3.56	828,062
2017-06-20	$2.95	$3.26	$2.90	$3.17	$3.17	329,707
2017-06-19	$2.76	$3.00	$2.66	$2.94	$2.94	171,534
2017-06-16	$2.76	$2.84	$2.70	$2.74	$2.74	327,857
2017-06-15	$2.73	$2.87	$2.73	$2.80	$2.80	140,334
2017-06-14	$2.66	$2.76	$2.61	$2.72	$2.72	77,881
2017-06-13	$2.75	$2.82	$2.60	$2.63	$2.63	179,793
2017-06-12	$2.72	$2.82	$2.63	$2.69	$2.69	135,034
2017-06-09	$2.51	$2.72	$2.51	$2.72	$2.72	200,856
2017-06-08	$2.50	$2.55	$2.43	$2.45	$2.45	69,351
2017-06-07	$2.48	$2.54	$2.35	$2.46	$2.46	120,402
2017-06-06	$2.46	$2.53	$2.41	$2.45	$2.45	61,874
2017-06-05	$2.54	$2.54	$2.36	$2.47	$2.47	68,301
2017-06-02	$2.60	$2.60	$2.49	$2.52	$2.52	89,049
2017-06-01	$2.32	$2.61	$2.32	$2.56	$2.56	118,799
2017-05-31	$2.34	$2.34	$2.25	$2.26	$2.26	66,842
2017-05-30	$2.48	$2.48	$2.31	$2.33	$2.33	138,027
2017-05-26	$2.51	$2.51	$2.40	$2.45	$2.45	95,869
2017-05-25	$2.58	$2.70	$2.46	$2.47	$2.47	112,156
2017-05-24	$2.51	$2.68	$2.51	$2.57	$2.57	114,009
2017-05-23	$2.52	$2.54	$2.30	$2.47	$2.47	192,375
2017-05-22	$2.50	$2.67	$2.45	$2.65	$2.65	135,120
2017-05-19	$2.47	$2.57	$2.35	$2.39	$2.39	125,567
2017-05-18	$2.40	$2.43	$2.30	$2.34	$2.34	102,395
2017-05-17	$2.43	$2.43	$2.35	$2.41	$2.41	151,166
2017-05-16	$2.60	$2.60	$2.43	$2.43	$2.43	278,609
2017-05-15	$2.70	$2.73	$2.60	$2.61	$2.61	136,140
2017-05-12	$2.70	$2.70	$2.58	$2.65	$2.65	259,133
2017-05-11	$2.73	$2.94	$2.70	$2.91	$2.91	72,846
2017-05-10	$2.95	$2.95	$2.71	$2.82	$2.82	84,069
2017-05-09	$2.78	$2.99	$2.78	$2.92	$2.92	161,727
2017-05-08	$2.71	$2.81	$2.68	$2.78	$2.78	90,660
2017-05-05	$2.66	$2.79	$2.66	$2.75	$2.75	46,608
2017-05-04	$2.70	$2.75	$2.67	$2.72	$2.72	76,704
2017-05-03	$2.76	$2.80	$2.65	$2.72	$2.72	74,280
2017-05-02	$2.75	$2.83	$2.63	$2.80	$2.80	85,759
2017-05-01	$2.72	$2.77	$2.63	$2.75	$2.75	91,074
2017-04-28	$2.85	$2.95	$2.69	$2.75	$2.75	160,805
2017-04-27	$2.80	$2.87	$2.64	$2.83	$2.83	117,503
2017-04-26	$2.67	$2.91	$2.62	$2.79	$2.79	191,863
2017-04-25	$2.51	$2.75	$2.48	$2.66	$2.66	210,638
2017-04-24	$2.42	$2.54	$2.35	$2.48	$2.48	185,381
2017-04-21	$2.49	$2.60	$2.36	$2.38	$2.38	337,373
2017-04-20	$2.47	$2.54	$2.40	$2.51	$2.51	97,033
2017-04-19	$2.50	$2.54	$2.38	$2.47	$2.47	178,002
2017-04-18	$2.58	$2.64	$2.47	$2.50	$2.50	292,296
2017-04-17	$2.72	$2.74	$2.50	$2.57	$2.57	304,263
2017-04-13	$2.84	$2.84	$2.67	$2.69	$2.69	217,134
2017-04-12	$3.06	$3.07	$2.75	$2.80	$2.80	414,161
2017-04-11	$3.07	$3.11	$2.97	$3.03	$3.03	223,851
2017-04-10	$3.11	$3.11	$3.00	$3.02	$3.02	206,192
2017-04-07	$3.21	$3.23	$2.95	$3.08	$3.08	474,676
2017-04-06	$3.28	$3.37	$3.20	$3.21	$3.21	218,609
2017-04-05	$3.42	$3.52	$3.26	$3.29	$3.29	313,540
2017-04-04	$3.66	$3.68	$3.36	$3.44	$3.44	256,155
2017-04-03	$3.64	$3.67	$3.49	$3.54	$3.54	167,618
2017-03-31	$3.78	$3.78	$3.59	$3.62	$3.62	565,734
2017-03-30	$3.75	$3.85	$3.66	$3.76	$3.76	235,226
2017-03-29	$3.65	$3.74	$3.56	$3.70	$3.70	265,662
2017-03-28	$3.63	$3.68	$3.35	$3.63	$3.63	302,302
2017-03-27	$3.40	$3.64	$3.33	$3.58	$3.58	234,309
2017-03-24	$3.50	$3.56	$3.36	$3.40	$3.40	470,593
2017-03-23	$3.68	$3.68	$3.41	$3.50	$3.50	281,591
2017-03-22	$3.95	$3.97	$3.71	$3.73	$3.73	163,667
2017-03-21	$3.99	$4.28	$3.83	$3.93	$3.93	468,569
2017-03-20	$3.68	$4.02	$3.62	$4.01	$4.01	350,727
2017-03-17	$3.46	$3.74	$3.40	$3.57	$3.57	927,710
2017-03-16	$3.58	$3.58	$3.41	$3.44	$3.44	265,603
2017-03-15	$3.50	$3.60	$3.40	$3.48	$3.48	283,063
2017-03-14	$3.50	$3.50	$3.30	$3.37	$3.37	159,036
2017-03-13	$3.27	$3.33	$3.10	$3.32	$3.32	190,871
2017-03-10	$3.39	$3.43	$3.20	$3.25	$3.25	147,930
2017-03-09	$3.41	$3.49	$3.26	$3.28	$3.28	262,045
2017-03-08	$3.44	$3.55	$3.35	$3.42	$3.42	179,805
2017-03-07	$3.59	$3.60	$3.35	$3.36	$3.36	108,415
2017-03-06	$3.56	$3.65	$3.54	$3.59	$3.59	95,127
2017-03-03	$3.59	$3.60	$3.50	$3.55	$3.55	39,947
2017-03-02	$3.60	$3.66	$3.50	$3.57	$3.57	53,410
2017-03-01	$3.85	$3.85	$3.60	$3.65	$3.65	69,598
2017-02-28	$3.90	$3.90	$3.67	$3.71	$3.71	62,403
2017-02-27	$3.52	$3.89	$3.50	$3.84	$3.84	126,750
2017-02-24	$3.60	$3.65	$3.49	$3.59	$3.59	70,929
2017-02-23	$3.96	$3.98	$3.60	$3.67	$3.67	165,029
2017-02-22	$3.91	$4.03	$3.80	$3.88	$3.88	147,805
2017-02-21	$3.91	$4.07	$3.86	$4.00	$4.00	73,811
2017-02-17	$4.00	$4.10	$3.80	$4.00	$4.00	146,976
2017-02-16	$4.00	$4.02	$3.80	$4.00	$4.00	166,047
2017-02-15	$4.00	$4.00	$3.87	$3.97	$3.97	89,691
2017-02-14	$3.83	$3.98	$3.78	$3.97	$3.97	46,339
2017-02-13	$3.80	$3.98	$3.75	$3.88	$3.88	48,756
2017-02-10	$3.87	$4.02	$3.72	$3.80	$3.80	111,003
2017-02-09	$3.74	$3.88	$3.74	$3.82	$3.82	54,833
2017-02-08	$3.88	$3.92	$3.72	$3.77	$3.77	97,617
2017-02-07	$4.02	$4.02	$3.86	$3.92	$3.92	101,549
2017-02-06	$3.97	$4.14	$3.96	$3.99	$3.99	178,061
2017-02-03	$3.93	$4.06	$3.79	$3.99	$3.99	153,280
2017-02-02	$4.00	$4.11	$3.82	$3.84	$3.84	127,385
2017-02-01	$4.03	$4.10	$3.86	$4.00	$4.00	737,352
2017-01-31	$3.82	$4.05	$3.75	$4.05	$4.05	209,408
2017-01-30	$3.94	$3.98	$3.74	$3.78	$3.78	97,942
2017-01-27	$4.00	$4.08	$3.83	$3.94	$3.94	156,663
2017-01-26	$4.53	$4.62	$3.84	$3.93	$3.93	436,418
2017-01-25	$4.92	$4.92	$4.49	$4.53	$4.53	96,141
2017-01-24	$4.94	$4.96	$4.50	$4.86	$4.86	51,688
2017-01-23	$5.00	$5.00	$4.86	$4.86	$4.86	14,262
2017-01-20	$5.00	$5.00	$4.88	$4.96	$4.96	34,140
2017-01-19	$4.97	$4.97	$4.82	$4.86	$4.86	19,049
2017-01-18	$4.95	$5.02	$4.81	$4.94	$4.94	15,428
2017-01-17	$5.05	$5.06	$4.81	$4.94	$4.94	48,757
2017-01-13	$5.04	$5.04	$4.95	$4.99	$4.99	59,228
2017-01-12	$4.92	$5.07	$4.87	$4.98	$4.98	17,508
2017-01-11	$5.06	$5.06	$4.92	$4.98	$4.98	18,100
2017-01-10	$4.97	$5.17	$4.90	$5.02	$5.02	38,247
2017-01-09	$5.08	$5.13	$4.91	$4.99	$4.99	67,644
2017-01-06	$4.89	$5.10	$4.87	$5.02	$5.02	51,462
2017-01-05	$5.44	$5.44	$4.60	$4.78	$4.78	127,067
2017-01-04	$5.45	$5.49	$5.32	$5.35	$5.35	56,634
2017-01-03	$5.50	$5.50	$5.18	$5.40	$5.40	33,798
2016-12-30	$5.19	$5.38	$4.99	$5.35	$5.35	144,797
2016-12-29	$5.29	$5.29	$5.08	$5.15	$5.15	66,430
2016-12-28	$5.44	$5.50	$5.12	$5.22	$5.22	74,146
2016-12-27	$5.24	$5.60	$5.00	$5.48	$5.48	82,350
2016-12-23	$5.06	$5.17	$5.00	$5.11	$5.11	33,860
2016-12-22	$5.85	$5.93	$5.07	$5.11	$5.11	131,492
2016-12-21	$4.50	$5.81	$4.50	$5.65	$5.65	149,209
2016-12-20	$4.28	$4.49	$4.22	$4.43	$4.43	63,235
2016-12-19	$4.42	$4.48	$4.13	$4.23	$4.23	70,124
2016-12-16	$4.65	$4.70	$4.39	$4.39	$4.39	141,449
2016-12-15	$4.68	$4.74	$4.66	$4.66	$4.66	54,816
2016-12-14	$4.68	$4.75	$4.62	$4.69	$4.69	31,569
2016-12-13	$4.75	$4.75	$4.67	$4.70	$4.70	27,959
2016-12-12	$4.80	$4.98	$4.66	$4.75	$4.75	92,252
2016-12-09	$4.90	$5.00	$4.76	$4.80	$4.80	100,342
2016-12-08	$5.00	$5.00	$4.75	$4.90	$4.90	44,557
2016-12-07	$5.25	$5.27	$4.99	$5.01	$5.01	64,760
2016-12-06	$5.10	$5.30	$5.00	$5.23	$5.23	73,659
2016-12-05	$5.00	$5.11	$4.80	$5.00	$5.00	66,408
2016-12-02	$5.00	$5.05	$4.95	$5.00	$5.00	37,047
2016-12-01	$5.14	$5.15	$4.95	$4.98	$4.98	36,305
2016-11-30	$5.18	$5.18	$4.95	$4.99	$4.99	53,501
2016-11-29	$5.44	$5.44	$5.05	$5.17	$5.17	46,972
2016-11-28	$5.48	$5.50	$5.36	$5.39	$5.39	39,989
2016-11-25	$5.48	$5.48	$5.41	$5.48	$5.48	14,153
2016-11-23	$5.50	$5.52	$5.43	$5.48	$5.48	50,699
2016-11-22	$5.96	$5.96	$5.32	$5.50	$5.50	81,710
2016-11-21	$6.00	$6.00	$5.78	$5.85	$5.85	39,055
2016-11-18	$6.16	$6.24	$6.00	$6.04	$6.04	48,888
2016-11-17	$6.09	$6.69	$6.01	$6.11	$6.11	50,799
2016-11-16	$6.30	$6.37	$6.01	$6.10	$6.10	45,377
2016-11-15	$6.69	$6.75	$6.13	$6.37	$6.37	47,935
2016-11-14	$6.79	$7.10	$6.59	$6.66	$6.66	74,906
2016-11-11	$5.46	$6.62	$5.38	$6.56	$6.56	79,890
2016-11-10	$5.59	$5.61	$5.25	$5.43	$5.43	54,880
2016-11-09	$4.75	$5.48	$4.75	$5.48	$5.48	55,789
2016-11-08	$4.67	$4.80	$4.54	$4.68	$4.68	45,315
2016-11-07	$4.72	$5.08	$4.57	$4.71	$4.71	174,071
2016-11-04	$4.58	$4.73	$4.44	$4.65	$4.65	159,347
2016-11-03	$4.50	$4.71	$4.45	$4.58	$4.58	47,479
2016-11-02	$4.71	$4.71	$4.46	$4.50	$4.50	34,679
2016-11-01	$4.59	$4.78	$4.56	$4.71	$4.71	60,643
2016-10-31	$5.10	$5.36	$4.55	$4.55	$4.55	143,983
2016-10-28	$6.00	$6.01	$5.04	$5.05	$5.05	114,565
2016-10-27	$6.16	$6.16	$6.00	$6.01	$6.01	43,983
2016-10-26	$6.27	$6.34	$6.20	$6.23	$6.23	28,076
2016-10-25	$6.34	$6.45	$6.26	$6.29	$6.29	15,230
2016-10-24	$6.30	$6.43	$6.26	$6.38	$6.38	6,688
2016-10-21	$6.36	$6.38	$6.27	$6.29	$6.29	18,945
2016-10-20	$6.27	$6.43	$6.27	$6.41	$6.41	9,303
2016-10-19	$6.55	$6.60	$6.36	$6.40	$6.40	12,324
2016-10-18	$6.50	$6.73	$6.33	$6.51	$6.51	42,862
2016-10-17	$6.31	$6.66	$6.31	$6.52	$6.52	24,717
2016-10-14	$6.49	$6.49	$6.21	$6.36	$6.36	27,997
2016-10-13	$6.61	$6.61	$6.25	$6.35	$6.35	92,990
2016-10-12	$6.70	$6.70	$6.56	$6.68	$6.68	33,543
2016-10-11	$6.93	$6.93	$6.60	$6.65	$6.65	56,197
2016-10-10	$7.04	$7.20	$6.90	$6.97	$6.97	48,243
2016-10-07	$7.13	$7.20	$6.93	$7.06	$7.06	53,468
2016-10-06	$7.24	$7.28	$6.95	$7.17	$7.17	41,875
2016-10-05	$7.22	$7.36	$7.15	$7.30	$7.30	36,399
2016-10-04	$7.35	$7.36	$7.17	$7.27	$7.27	43,431
2016-10-03	$7.32	$7.82	$7.25	$7.37	$7.37	67,410
2016-09-30	$7.20	$7.64	$7.01	$7.34	$7.34	585,742
2016-09-29	$7.36	$7.45	$7.11	$7.12	$7.12	62,881
2016-09-28	$7.42	$7.47	$7.26	$7.40	$7.40	38,827
2016-09-27	$7.75	$7.75	$7.26	$7.30	$7.30	77,637
2016-09-26	$8.00	$8.02	$7.61	$7.68	$7.68	53,277
2016-09-23	$7.95	$8.02	$7.77	$8.00	$8.00	269,858
2016-09-22	$7.87	$8.04	$7.64	$7.76	$7.76	39,080
2016-09-21	$8.06	$8.16	$7.51	$7.91	$7.91	78,272
2016-09-20	$7.77	$8.08	$7.70	$8.05	$8.05	52,160
2016-09-19	$7.35	$7.95	$7.17	$7.81	$7.81	76,284
2016-09-16	$7.69	$7.69	$7.29	$7.37	$7.37	43,003
2016-09-15	$7.83	$7.95	$7.63	$7.63	$7.63	36,924
2016-09-14	$8.00	$8.21	$7.77	$7.77	$7.77	94,783
2016-09-13	$8.28	$8.28	$7.97	$7.99	$7.99	83,716
2016-09-12	$8.33	$8.50	$8.28	$8.31	$8.31	103,677
2016-09-09	$9.15	$9.15	$8.19	$8.76	$8.76	96,763
2016-09-08	$9.22	$9.31	$9.20	$9.29	$9.29	22,417
2016-09-07	$9.32	$9.42	$9.23	$9.33	$9.33	24,893
2016-09-06	$9.55	$9.60	$9.11	$9.24	$9.24	65,636
2016-09-02	$9.32	$9.66	$9.24	$9.47	$9.47	67,619
2016-09-01	$9.78	$9.86	$9.27	$9.35	$9.35	148,160
2016-08-31	$9.91	$10.01	$9.74	$9.75	$9.75	84,428
2016-08-30	$9.96	$10.07	$9.90	$9.91	$9.91	18,870
2016-08-29	$9.97	$10.10	$9.97	$10.03	$10.03	12,262
2016-08-26	$10.08	$10.10	$9.90	$10.06	$10.06	64,722
2016-08-25	$10.00	$10.08	$9.98	$10.04	$10.04	24,760
2016-08-24	$9.95	$10.04	$9.95	$10.00	$10.00	46,855
2016-08-23	$9.98	$10.18	$9.98	$10.04	$10.04	76,100
2016-08-22	$10.32	$10.48	$10.00	$10.01	$10.01	122,553
2016-08-19	$10.03	$10.06	$9.95	$9.97	$9.97	31,706
2016-08-18	$10.10	$10.10	$9.99	$10.05	$10.05	30,771
2016-08-17	$10.23	$10.23	$10.00	$10.05	$10.05	18,132
2016-08-16	$10.25	$10.29	$10.12	$10.23	$10.23	80,025
2016-08-15	$10.08	$10.20	$9.90	$10.18	$10.18	110,024
2016-08-12	$10.00	$10.03	$9.94	$9.95	$9.95	39,572
2016-08-11	$10.00	$10.02	$9.95	$9.95	$9.95	53,567
2016-08-10	$9.92	$10.17	$9.92	$10.01	$10.01	115,684
2016-08-09	$10.25	$10.25	$10.00	$10.00	$10.00	83,124
2016-08-08	$9.91	$10.25	$9.91	$10.04	$10.04	153,261
2016-08-05	$9.76	$10.06	$9.75	$10.00	$10.00	82,000
2016-08-04	$9.99	$10.35	$9.87	$9.88	$9.88	200,295
2016-08-03	$9.90	$9.98	$9.79	$9.90	$9.90	272,368
2016-08-02	$9.74	$9.92	$9.56	$9.74	$9.74	347,949
2016-08-01	$9.00	$9.70	$9.00	$9.57	$9.57	519,152
2016-07-29	$9.50	$9.55	$8.92	$8.95	$8.95	578,223
2016-07-28	$10.04	$10.05	$9.50	$9.60	$9.60	674,444
2016-07-27	$11.55	$11.73	$9.70	$9.70	$9.70	6,797,099

Kadmon Holdings Inc (KDMN) News Headlines

Recent Kadmon Holdings Inc (KDMN) News

Similar Companies to Kadmon Holdings Inc (KDMN) in the Biotechnology Industry

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

Kadmon Holdings Inc (KDMN) Exchange: NASDAQ