Good Times Restaurants Inc (GTIM) Stock

Data as of April 26, 2024

$2.52 ($0.05) 2.02%

Good Times Restaurants Inc - Daily Information

Click for more stock information on Good Times Restaurants Inc.

Daily Information	Data
Date	April 26, 2024
Open	$2.50
Previous Close	$2.52
High	$2.52
Low	$2.45
Adjusted Open	$2.50
Previous Adjusted Close	$2.52
Adjusted High	$2.52
Adjusted Low	$2.45

About Good Times Restaurants Inc (GTIM)

Good Times Restaurants Inc. (GTIM) owns, operates, franchises and licenses 42 Bad Daddyâs Burger Bar restaurants through its wholly owned subsidiaries. Bad Daddyâs Burger Bar is a full-service âsmall boxâ restaurant concept featuring a chef-driven menu of gourmet signature burgers, chopped salads, appetizers and sandwiches with a full bar and a focus on a selection of craft beers in a high-energy atmosphere that appeals to a broad consumer base. Additionally, through its wholly-owned subsidiaries, Good Times Restaurants Inc. owns, operates and franchises a regional quick-service restaurant chain consisting of 32 Good Times Burgers & Frozen Custard restaurants located primarily in Colorado. Forward Looking Statements Disclaimer: This press release contains forward looking statements within the meaning of federal securities laws. The words âintend,â âmay,â âbelieve,â âwill,â âshould,â âanticipate,â âexpect,â âseekâ and similar expressions are intended to identify forward looking statements.

Invest in Good Times Restaurants Inc (GTIM)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Good Times Restaurants Inc (GTIM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-04-17	$2.50	$2.52	$2.45	$2.52	$2.52	10,933
2024-04-16	$2.52	$2.56	$2.46	$2.47	$2.47	14,039
2024-04-15	$2.60	$2.60	$2.52	$2.53	$2.53	12,496
2024-04-12	$2.58	$2.59	$2.52	$2.59	$2.59	10,678
2024-04-11	$2.58	$2.62	$2.52	$2.57	$2.57	11,938
2024-04-10	$2.51	$2.57	$2.51	$2.57	$2.57	18,996
2024-04-09	$2.47	$2.58	$2.47	$2.54	$2.54	9,818
2024-04-08	$2.52	$2.56	$2.47	$2.47	$2.47	27,680
2024-04-05	$2.54	$2.60	$2.52	$2.55	$2.55	11,336
2024-04-04	$2.51	$2.57	$2.50	$2.54	$2.54	6,820
2024-04-03	$2.47	$2.57	$2.46	$2.55	$2.55	7,759
2024-04-02	$2.48	$2.54	$2.45	$2.48	$2.48	12,610
2024-04-01	$2.46	$2.57	$2.46	$2.57	$2.57	11,797
2024-03-28	$2.59	$2.59	$2.47	$2.47	$2.47	14,698
2024-03-27	$2.50	$2.62	$2.49	$2.56	$2.56	28,502
2024-03-26	$2.61	$2.61	$2.46	$2.47	$2.47	10,926
2024-03-25	$2.53	$2.61	$2.51	$2.59	$2.59	6,361
2024-03-22	$2.55	$2.57	$2.49	$2.54	$2.54	8,570
2024-03-21	$2.56	$2.70	$2.55	$2.62	$2.62	11,671
2024-03-20	$2.59	$2.59	$2.58	$2.58	$2.58	8,566
2024-03-19	$2.59	$2.62	$2.53	$2.57	$2.57	17,934
2024-03-18	$2.60	$2.67	$2.55	$2.63	$2.63	16,995
2024-03-15	$2.64	$2.69	$2.64	$2.66	$2.66	34,161
2024-03-14	$2.58	$2.70	$2.53	$2.68	$2.68	19,702
2024-03-13	$2.54	$2.62	$2.53	$2.61	$2.61	32,701
2024-03-12	$2.51	$2.61	$2.51	$2.57	$2.57	13,330
2024-03-11	$2.65	$2.70	$2.53	$2.53	$2.53	54,011
2024-03-08	$2.66	$2.66	$2.58	$2.66	$2.66	6,477
2024-03-07	$2.58	$2.64	$2.56	$2.61	$2.61	15,309
2024-03-06	$2.58	$2.69	$2.58	$2.60	$2.60	11,531
2024-03-05	$2.50	$2.69	$2.47	$2.60	$2.60	24,194
2024-03-04	$2.40	$2.55	$2.40	$2.51	$2.51	41,959
2024-03-01	$2.30	$2.44	$2.30	$2.37	$2.37	78,316
2024-02-29	$2.37	$2.41	$2.26	$2.30	$2.30	34,714
2024-02-28	$2.35	$2.41	$2.35	$2.37	$2.37	12,532
2024-02-27	$2.38	$2.44	$2.38	$2.38	$2.38	20,292
2024-02-26	$2.36	$2.49	$2.33	$2.46	$2.46	43,097
2024-02-23	$2.18	$2.35	$2.18	$2.33	$2.33	44,952
2024-02-22	$2.32	$2.38	$2.19	$2.19	$2.19	41,683
2024-02-21	$2.32	$2.36	$2.32	$2.32	$2.32	6,745
2024-02-20	$2.36	$2.39	$2.32	$2.33	$2.33	9,377
2024-02-16	$2.41	$2.50	$2.40	$2.41	$2.41	17,040
2024-02-15	$2.46	$2.46	$2.43	$2.45	$2.45	6,966
2024-02-14	$2.39	$2.47	$2.37	$2.47	$2.47	20,124
2024-02-13	$2.41	$2.47	$2.39	$2.41	$2.41	22,025
2024-02-12	$2.36	$2.47	$2.36	$2.47	$2.47	35,837
2024-02-09	$2.38	$2.40	$2.33	$2.38	$2.38	24,946
2024-02-08	$2.35	$2.40	$2.35	$2.38	$2.38	14,102
2024-02-07	$2.45	$2.46	$2.36	$2.40	$2.40	22,876
2024-02-06	$2.46	$2.47	$2.36	$2.41	$2.41	22,770
2024-02-05	$2.47	$2.49	$2.43	$2.47	$2.47	33,363
2024-02-02	$2.46	$2.47	$2.42	$2.47	$2.47	16,083
2024-02-01	$2.58	$2.58	$2.43	$2.44	$2.44	22,245
2024-01-31	$2.55	$2.56	$2.45	$2.47	$2.47	19,191
2024-01-30	$2.61	$2.62	$2.51	$2.55	$2.55	26,100
2024-01-29	$2.48	$2.60	$2.48	$2.60	$2.60	16,808
2024-01-26	$2.58	$2.58	$2.53	$2.53	$2.53	18,069
2024-01-25	$2.48	$2.58	$2.46	$2.52	$2.52	16,327
2024-01-24	$2.72	$2.72	$2.47	$2.50	$2.50	28,132
2024-01-23	$2.66	$2.75	$2.59	$2.62	$2.62	19,922
2024-01-22	$2.55	$2.68	$2.55	$2.58	$2.58	51,704
2024-01-19	$2.50	$2.59	$2.49	$2.53	$2.53	18,071
2024-01-18	$2.56	$2.56	$2.47	$2.49	$2.49	14,284
2024-01-17	$2.43	$2.54	$2.41	$2.52	$2.52	11,151
2024-01-16	$2.45	$2.55	$2.38	$2.40	$2.40	17,284
2024-01-12	$2.49	$2.64	$2.46	$2.53	$2.53	49,755
2024-01-11	$2.48	$2.49	$2.36	$2.40	$2.40	24,897
2024-01-10	$2.44	$2.48	$2.43	$2.46	$2.46	39,698
2024-01-09	$2.42	$2.65	$2.41	$2.45	$2.45	26,821
2024-01-08	$2.56	$2.56	$2.39	$2.39	$2.39	29,435
2024-01-05	$2.56	$2.57	$2.42	$2.46	$2.46	19,412
2024-01-04	$2.50	$2.57	$2.42	$2.48	$2.48	23,240
2024-01-03	$2.54	$2.59	$2.44	$2.50	$2.50	24,261
2024-01-02	$2.54	$2.66	$2.44	$2.54	$2.54	24,597
2023-12-29	$2.48	$2.64	$2.47	$2.54	$2.54	22,565
2023-12-28	$2.42	$2.58	$2.42	$2.43	$2.43	33,662
2023-12-27	$2.51	$2.63	$2.43	$2.45	$2.45	43,493
2023-12-26	$2.45	$2.65	$2.45	$2.55	$2.55	32,920
2023-12-22	$2.41	$2.55	$2.41	$2.45	$2.45	20,865
2023-12-21	$2.45	$2.54	$2.43	$2.48	$2.48	15,350
2023-12-20	$2.37	$2.46	$2.29	$2.42	$2.42	60,254
2023-12-19	$2.25	$2.47	$2.15	$2.32	$2.32	33,313
2023-12-18	$2.35	$2.42	$2.23	$2.25	$2.25	32,212
2023-12-15	$2.50	$2.60	$2.32	$2.33	$2.33	66,938
2023-12-14	$2.51	$2.73	$2.51	$2.60	$2.60	36,447
2023-12-13	$2.59	$2.64	$2.48	$2.48	$2.48	25,551
2023-12-12	$2.51	$2.62	$2.50	$2.50	$2.50	18,770
2023-12-11	$2.55	$2.67	$2.53	$2.53	$2.53	12,423
2023-12-08	$2.50	$2.62	$2.50	$2.54	$2.54	16,525
2023-12-07	$2.49	$2.62	$2.49	$2.55	$2.55	15,542
2023-12-06	$2.60	$2.67	$2.50	$2.52	$2.52	11,166
2023-12-05	$2.55	$2.61	$2.55	$2.58	$2.58	14,050
2023-12-04	$2.51	$2.59	$2.51	$2.59	$2.59	5,517
2023-12-01	$2.60	$2.61	$2.51	$2.56	$2.56	4,838
2023-11-30	$2.55	$2.61	$2.48	$2.48	$2.48	13,351
2023-11-29	$2.51	$2.61	$2.51	$2.51	$2.51	15,316
2023-11-28	$2.60	$2.60	$2.52	$2.52	$2.52	8,862
2023-11-27	$2.50	$2.60	$2.49	$2.55	$2.55	14,322
2023-11-24	$2.53	$2.61	$2.49	$2.52	$2.52	11,577
2023-11-22	$2.49	$2.59	$2.46	$2.48	$2.48	11,966
2023-11-21	$2.41	$2.53	$2.41	$2.45	$2.45	10,035
2023-11-20	$2.47	$2.59	$2.44	$2.44	$2.44	22,919
2023-11-17	$2.42	$2.57	$2.42	$2.48	$2.48	21,058
2023-11-16	$2.51	$2.59	$2.48	$2.48	$2.48	21,488
2023-11-15	$2.57	$2.62	$2.55	$2.55	$2.55	17,249
2023-11-14	$2.57	$2.63	$2.57	$2.59	$2.59	7,805
2023-11-13	$2.53	$2.57	$2.49	$2.52	$2.52	17,076
2023-11-10	$2.50	$2.66	$2.50	$2.51	$2.51	12,586
2023-11-09	$2.52	$2.58	$2.50	$2.50	$2.50	9,943
2023-11-08	$2.49	$2.57	$2.49	$2.53	$2.53	7,709
2023-11-07	$2.66	$2.67	$2.55	$2.55	$2.55	16,059
2023-11-06	$2.72	$2.75	$2.66	$2.66	$2.66	9,212
2023-11-03	$2.71	$2.75	$2.67	$2.69	$2.69	5,407
2023-11-02	$2.71	$2.75	$2.70	$2.71	$2.71	2,483
2023-11-01	$2.68	$2.77	$2.68	$2.71	$2.71	18,914
2023-10-31	$2.70	$2.72	$2.67	$2.68	$2.68	4,589
2023-10-30	$2.70	$2.72	$2.69	$2.69	$2.69	8,381
2023-10-27	$2.71	$2.74	$2.68	$2.71	$2.71	1,470
2023-10-26	$2.76	$2.78	$2.67	$2.75	$2.75	9,469
2023-10-25	$2.69	$2.69	$2.65	$2.67	$2.67	7,236
2023-10-24	$2.65	$2.78	$2.65	$2.73	$2.73	12,949
2023-10-23	$2.61	$2.70	$2.61	$2.65	$2.65	9,182
2023-10-20	$2.78	$2.78	$2.56	$2.68	$2.68	13,075
2023-10-19	$2.76	$2.76	$2.75	$2.75	$2.75	557
2023-10-18	$2.80	$2.90	$2.76	$2.77	$2.77	20,653
2023-10-17	$2.89	$3.03	$2.80	$2.80	$2.80	30,803
2023-10-16	$2.92	$3.08	$2.90	$2.91	$2.91	9,538
2023-10-13	$2.94	$3.07	$2.92	$2.92	$2.92	12,563
2023-10-12	$2.90	$2.99	$2.89	$2.93	$2.93	6,571
2023-10-11	$2.93	$3.10	$2.93	$3.00	$3.00	7,739
2023-10-10	$2.88	$3.06	$2.87	$2.94	$2.94	5,881
2023-10-09	$2.91	$2.92	$2.91	$2.92	$2.92	5,194
2023-10-06	$2.80	$2.90	$2.79	$2.85	$2.85	21,278
2023-10-05	$2.92	$2.92	$2.81	$2.81	$2.81	6,710
2023-10-04	$2.87	$2.92	$2.80	$2.81	$2.81	9,178
2023-10-03	$2.91	$2.91	$2.80	$2.91	$2.91	11,847
2023-10-02	$2.93	$2.94	$2.90	$2.94	$2.94	10,281
2023-09-29	$3.00	$3.01	$2.93	$2.98	$2.98	2,164
2023-09-28	$3.00	$3.01	$3.00	$3.00	$3.00	1,674
2023-09-27	$2.95	$3.07	$2.95	$3.00	$3.00	9,569
2023-09-26	$2.96	$3.00	$2.96	$2.99	$2.99	17,973
2023-09-25	$3.06	$3.13	$2.96	$2.96	$2.96	15,995
2023-09-22	$2.97	$3.00	$2.92	$3.00	$3.00	4,733
2023-09-21	$3.03	$3.04	$2.90	$2.97	$2.97	22,916
2023-09-20	$2.90	$3.06	$2.83	$2.92	$2.92	39,231
2023-09-19	$2.97	$2.97	$2.84	$2.89	$2.89	8,585
2023-09-18	$2.92	$2.98	$2.84	$2.95	$2.95	28,251
2023-09-15	$2.84	$2.85	$2.75	$2.80	$2.80	5,837
2023-09-14	$2.76	$2.88	$2.76	$2.87	$2.87	9,085
2023-09-13	$2.75	$2.92	$2.73	$2.73	$2.73	19,022
2023-09-12	$2.75	$2.80	$2.73	$2.74	$2.74	17,497
2023-09-11	$2.80	$2.81	$2.74	$2.74	$2.74	7,151
2023-09-08	$2.75	$2.84	$2.75	$2.75	$2.75	13,284
2023-09-07	$2.70	$2.77	$2.69	$2.75	$2.75	8,040
2023-09-06	$2.75	$2.78	$2.70	$2.77	$2.77	10,253
2023-09-05	$2.70	$2.78	$2.70	$2.75	$2.75	11,384
2023-09-01	$2.90	$2.90	$2.78	$2.78	$2.78	10,535
2023-08-31	$2.86	$2.89	$2.72	$2.83	$2.83	5,237
2023-08-30	$2.79	$2.90	$2.73	$2.89	$2.89	14,231
2023-08-29	$2.57	$2.80	$2.57	$2.73	$2.73	24,066
2023-08-28	$2.75	$2.75	$2.50	$2.55	$2.55	24,153
2023-08-25	$2.36	$2.70	$2.36	$2.68	$2.68	12,014
2023-08-24	$2.62	$2.66	$2.43	$2.63	$2.63	3,492
2023-08-23	$2.50	$2.60	$2.50	$2.56	$2.56	4,279
2023-08-22	$2.40	$2.55	$2.40	$2.49	$2.49	13,737
2023-08-21	$2.50	$2.51	$2.31	$2.35	$2.35	45,916
2023-08-18	$2.45	$2.57	$2.41	$2.45	$2.45	52,919
2023-08-17	$2.75	$2.75	$2.50	$2.50	$2.50	11,570
2023-08-16	$2.85	$2.85	$2.72	$2.72	$2.72	10,802
2023-08-15	$2.89	$2.97	$2.81	$2.81	$2.81	15,861
2023-08-14	$2.93	$2.98	$2.89	$2.89	$2.89	20,376
2023-08-11	$2.87	$3.04	$2.87	$2.98	$2.98	4,635
2023-08-10	$2.85	$2.95	$2.83	$2.94	$2.94	18,791
2023-08-09	$2.93	$2.98	$2.81	$2.81	$2.81	8,194
2023-08-08	$2.93	$2.97	$2.85	$2.86	$2.86	9,134
2023-08-07	$3.09	$3.09	$2.96	$2.98	$2.98	14,683
2023-08-04	$3.05	$3.18	$2.96	$3.13	$3.13	11,754
2023-08-03	$3.08	$3.26	$3.00	$3.23	$3.23	17,941
2023-08-02	$3.16	$3.25	$3.13	$3.22	$3.22	5,664
2023-08-01	$3.19	$3.35	$3.18	$3.20	$3.20	17,054
2023-07-31	$3.25	$3.32	$3.20	$3.21	$3.21	17,535
2023-07-28	$3.30	$3.32	$3.18	$3.30	$3.30	7,720
2023-07-27	$3.25	$3.26	$3.21	$3.24	$3.24	3,203
2023-07-26	$3.30	$3.31	$3.23	$3.28	$3.28	6,432
2023-07-25	$3.27	$3.38	$3.23	$3.23	$3.23	10,391
2023-07-24	$3.23	$3.39	$3.23	$3.29	$3.29	8,254
2023-07-21	$3.30	$3.40	$3.23	$3.23	$3.23	17,060
2023-07-20	$3.42	$3.42	$3.30	$3.37	$3.37	18,700
2023-07-19	$3.38	$3.49	$3.34	$3.36	$3.36	36,129
2023-07-18	$3.42	$3.45	$3.40	$3.42	$3.42	6,460
2023-07-17	$3.40	$3.47	$3.34	$3.44	$3.44	3,793
2023-07-14	$3.46	$3.50	$3.34	$3.36	$3.36	19,111
2023-07-13	$3.45	$3.50	$3.44	$3.49	$3.49	14,847
2023-07-12	$3.45	$3.50	$3.33	$3.42	$3.42	38,018
2023-07-11	$3.34	$3.45	$3.31	$3.44	$3.44	13,812
2023-07-10	$3.31	$3.38	$3.28	$3.30	$3.30	9,438
2023-07-07	$3.20	$3.41	$3.16	$3.31	$3.31	15,342
2023-07-06	$3.19	$3.34	$3.19	$3.25	$3.25	7,120
2023-07-05	$3.47	$3.50	$3.36	$3.36	$3.36	14,512
2023-07-03	$3.34	$3.50	$3.34	$3.41	$3.41	14,831
2023-06-30	$3.41	$3.41	$3.34	$3.40	$3.40	10,673
2023-06-29	$3.25	$3.46	$3.25	$3.39	$3.39	10,939
2023-06-28	$3.43	$3.45	$3.32	$3.36	$3.36	15,871
2023-06-27	$3.33	$3.48	$3.33	$3.40	$3.40	10,653
2023-06-26	$3.35	$3.39	$3.28	$3.33	$3.33	17,866
2023-06-23	$3.21	$3.43	$3.20	$3.33	$3.33	22,115
2023-06-22	$3.43	$3.44	$3.28	$3.28	$3.28	17,452
2023-06-21	$3.48	$3.51	$3.36	$3.43	$3.43	44,660
2023-06-20	$3.20	$3.57	$3.20	$3.24	$3.24	28,928
2023-06-16	$3.16	$3.25	$3.16	$3.19	$3.19	16,946
2023-06-15	$3.09	$3.19	$3.01	$3.15	$3.15	31,695
2023-06-14	$3.07	$3.25	$3.07	$3.10	$3.10	29,937
2023-06-13	$3.10	$3.18	$3.06	$3.10	$3.10	9,833
2023-06-12	$2.91	$3.06	$2.91	$3.06	$3.06	3,431
2023-06-09	$3.04	$3.06	$2.91	$2.91	$2.91	21,384
2023-06-08	$3.01	$3.05	$2.91	$3.00	$3.00	14,675
2023-06-07	$2.87	$3.06	$2.87	$2.99	$2.99	17,641
2023-06-06	$2.88	$2.94	$2.86	$2.88	$2.88	4,289
2023-06-05	$3.00	$3.08	$2.86	$2.89	$2.89	14,558
2023-06-02	$3.00	$3.09	$2.98	$2.98	$2.98	15,040
2023-06-01	$2.89	$2.99	$2.88	$2.97	$2.97	5,059
2023-05-31	$2.94	$2.96	$2.89	$2.89	$2.89	14,169
2023-05-30	$2.83	$2.99	$2.83	$2.91	$2.91	15,151
2023-05-26	$2.79	$2.88	$2.78	$2.83	$2.83	11,398
2023-05-25	$2.78	$2.83	$2.70	$2.78	$2.78	5,061
2023-05-24	$2.73	$2.85	$2.71	$2.78	$2.78	5,890
2023-05-23	$2.78	$2.78	$2.76	$2.78	$2.78	8,545
2023-05-22	$2.82	$2.85	$2.75	$2.79	$2.79	9,828
2023-05-19	$2.69	$2.86	$2.63	$2.80	$2.80	51,749
2023-05-18	$2.70	$2.74	$2.65	$2.70	$2.70	10,001
2023-05-17	$2.75	$2.78	$2.66	$2.71	$2.71	15,311
2023-05-16	$2.81	$2.81	$2.70	$2.74	$2.74	7,408
2023-05-15	$2.77	$2.87	$2.70	$2.71	$2.71	33,914
2023-05-12	$2.67	$2.80	$2.65	$2.75	$2.75	26,138
2023-05-11	$2.73	$2.77	$2.68	$2.70	$2.70	16,536
2023-05-10	$2.69	$2.81	$2.65	$2.70	$2.70	29,208
2023-05-09	$2.62	$2.65	$2.56	$2.65	$2.65	3,568
2023-05-08	$2.56	$2.71	$2.56	$2.57	$2.57	5,812
2023-05-05	$2.62	$2.63	$2.62	$2.63	$2.63	3,493
2023-05-04	$2.66	$2.71	$2.57	$2.61	$2.61	13,720
2023-05-03	$2.80	$2.81	$2.60	$2.61	$2.61	13,976
2023-05-02	$2.66	$2.81	$2.62	$2.64	$2.64	13,012
2023-05-01	$2.62	$2.76	$2.62	$2.76	$2.76	2,565
2023-04-28	$2.80	$2.81	$2.62	$2.62	$2.62	6,685
2023-04-27	$2.70	$2.78	$2.69	$2.74	$2.74	2,976
2023-04-26	$2.80	$2.81	$2.61	$2.61	$2.61	8,676
2023-04-25	$2.67	$2.67	$2.65	$2.67	$2.67	2,344
2023-04-24	$2.70	$2.73	$2.57	$2.63	$2.63	3,556
2023-04-21	$2.68	$2.68	$2.59	$2.67	$2.67	1,697
2023-04-20	$2.60	$2.69	$2.59	$2.69	$2.69	4,336
2023-04-19	$2.59	$2.67	$2.59	$2.59	$2.59	4,003
2023-04-18	$2.59	$2.67	$2.59	$2.67	$2.67	1,090
2023-04-17	$2.66	$2.66	$2.59	$2.59	$2.59	5,656
2023-04-14	$2.67	$2.79	$2.64	$2.71	$2.71	18,739
2023-04-13	$2.79	$2.79	$2.68	$2.74	$2.74	5,018
2023-04-12	$2.75	$2.75	$2.61	$2.61	$2.61	3,448
2023-04-11	$2.71	$2.75	$2.57	$2.73	$2.73	8,561
2023-04-10	$2.52	$2.74	$2.52	$2.57	$2.57	11,341
2023-04-06	$2.62	$2.62	$2.56	$2.56	$2.56	4,762
2023-04-05	$2.62	$2.67	$2.56	$2.56	$2.56	5,618
2023-04-04	$2.71	$2.74	$2.58	$2.59	$2.59	8,416
2023-04-03	$2.70	$2.75	$2.70	$2.70	$2.70	16,320
2023-03-31	$2.68	$2.73	$2.56	$2.73	$2.73	3,117
2023-03-30	$2.65	$2.72	$2.65	$2.70	$2.70	3,963
2023-03-29	$2.68	$2.71	$2.58	$2.60	$2.60	2,475
2023-03-28	$2.67	$2.68	$2.54	$2.62	$2.62	6,254
2023-03-27	$2.56	$2.79	$2.53	$2.72	$2.72	6,092
2023-03-24	$2.75	$2.80	$2.59	$2.78	$2.78	4,190
2023-03-23	$2.72	$2.82	$2.66	$2.77	$2.77	6,952
2023-03-22	$2.65	$2.77	$2.65	$2.75	$2.75	6,981
2023-03-21	$2.60	$2.78	$2.57	$2.63	$2.63	12,139
2023-03-20	$2.52	$2.64	$2.52	$2.54	$2.54	3,213
2023-03-17	$2.57	$2.60	$2.43	$2.60	$2.60	8,667
2023-03-16	$2.54	$2.62	$2.52	$2.61	$2.61	8,092
2023-03-15	$2.62	$2.65	$2.54	$2.55	$2.55	13,286
2023-03-14	$2.79	$2.86	$2.64	$2.68	$2.68	20,483
2023-03-13	$2.69	$2.83	$2.61	$2.62	$2.62	12,899
2023-03-10	$2.82	$2.89	$2.72	$2.72	$2.72	12,599
2023-03-09	$2.84	$2.85	$2.80	$2.82	$2.82	5,201
2023-03-08	$2.88	$2.88	$2.86	$2.87	$2.87	9,142
2023-03-07	$2.90	$2.90	$2.88	$2.88	$2.88	2,755
2023-03-06	$2.89	$2.96	$2.88	$2.96	$2.96	13,424
2023-03-03	$2.92	$2.94	$2.88	$2.88	$2.88	3,369
2023-03-02	$2.91	$2.91	$2.91	$2.91	$2.91	1,191
2023-03-01	$2.93	$2.93	$2.87	$2.87	$2.87	6,319
2023-02-28	$2.81	$2.94	$2.81	$2.83	$2.83	9,038
2023-02-27	$2.89	$2.90	$2.85	$2.85	$2.85	7,551
2023-02-24	$2.85	$2.87	$2.81	$2.84	$2.84	8,362
2023-02-23	$2.90	$2.94	$2.84	$2.91	$2.91	17,116
2023-02-22	$2.93	$2.94	$2.85	$2.87	$2.87	13,823
2023-02-21	$2.88	$2.92	$2.84	$2.90	$2.90	5,602
2023-02-17	$2.90	$2.92	$2.86	$2.90	$2.90	5,932
2023-02-16	$2.88	$2.89	$2.85	$2.85	$2.85	10,846
2023-02-15	$2.86	$2.90	$2.86	$2.87	$2.87	14,214
2023-02-14	$2.92	$2.92	$2.80	$2.80	$2.80	20,386
2023-02-13	$2.90	$2.90	$2.82	$2.89	$2.89	6,360
2023-02-10	$2.94	$2.99	$2.82	$2.82	$2.82	25,579
2023-02-09	$2.97	$3.08	$2.93	$2.93	$2.93	14,174
2023-02-08	$2.91	$2.98	$2.85	$2.92	$2.92	12,982
2023-02-07	$2.81	$2.99	$2.81	$2.89	$2.89	21,827
2023-02-06	$2.80	$2.92	$2.72	$2.72	$2.72	25,702
2023-02-03	$3.10	$3.10	$2.75	$2.75	$2.75	42,482
2023-02-02	$3.00	$3.03	$2.90	$3.00	$3.00	19,173
2023-02-01	$2.84	$2.97	$2.84	$2.88	$2.88	20,013
2023-01-31	$2.91	$2.99	$2.72	$2.78	$2.78	23,303
2023-01-30	$2.89	$2.98	$2.80	$2.85	$2.85	58,029
2023-01-27	$2.81	$2.82	$2.56	$2.69	$2.69	21,075
2023-01-26	$2.68	$2.78	$2.62	$2.68	$2.68	16,775
2023-01-25	$2.73	$2.78	$2.53	$2.60	$2.60	13,698
2023-01-24	$2.55	$2.73	$2.55	$2.73	$2.73	8,125
2023-01-23	$2.65	$2.78	$2.50	$2.51	$2.51	27,900
2023-01-20	$2.77	$2.79	$2.65	$2.67	$2.67	18,754
2023-01-19	$2.85	$2.85	$2.70	$2.72	$2.72	12,738
2023-01-18	$2.87	$2.95	$2.71	$2.78	$2.78	23,770
2023-01-17	$2.70	$2.85	$2.64	$2.80	$2.80	26,753
2023-01-13	$2.60	$2.74	$2.53	$2.64	$2.64	10,427
2023-01-12	$2.65	$2.66	$2.52	$2.66	$2.66	7,421
2023-01-11	$2.57	$2.57	$2.50	$2.54	$2.54	6,507
2023-01-10	$2.50	$2.63	$2.50	$2.57	$2.57	7,356
2023-01-09	$2.56	$2.63	$2.50	$2.56	$2.56	12,990
2023-01-06	$2.36	$2.54	$2.36	$2.54	$2.54	7,552
2023-01-05	$2.33	$2.43	$2.33	$2.41	$2.41	5,327
2023-01-04	$2.32	$2.42	$2.32	$2.41	$2.41	6,274
2023-01-03	$2.30	$2.33	$2.24	$2.32	$2.32	12,387
2022-12-30	$2.34	$2.36	$2.15	$2.24	$2.24	26,626
2022-12-29	$2.37	$2.39	$2.31	$2.31	$2.31	9,440
2022-12-28	$2.43	$2.43	$2.32	$2.37	$2.37	6,700
2022-12-27	$2.42	$2.42	$2.31	$2.31	$2.31	6,503
2022-12-23	$2.52	$2.52	$2.27	$2.42	$2.42	5,896
2022-12-22	$2.37	$2.43	$2.31	$2.40	$2.40	11,362
2022-12-21	$2.50	$2.54	$2.32	$2.32	$2.32	22,943
2022-12-20	$2.30	$2.46	$2.18	$2.36	$2.36	27,937
2022-12-19	$2.26	$2.31	$2.15	$2.15	$2.15	56,030
2022-12-16	$2.65	$2.72	$2.34	$2.34	$2.34	85,698
2022-12-15	$2.69	$2.75	$2.63	$2.75	$2.75	30,528
2022-12-14	$2.70	$2.72	$2.63	$2.69	$2.69	6,131
2022-12-13	$2.52	$2.74	$2.52	$2.72	$2.72	17,638
2022-12-12	$2.58	$2.83	$2.52	$2.55	$2.55	18,223
2022-12-09	$2.72	$2.74	$2.57	$2.58	$2.58	8,690
2022-12-08	$2.92	$2.93	$2.63	$2.70	$2.70	27,966
2022-12-07	$2.54	$2.86	$2.54	$2.86	$2.86	22,394
2022-12-06	$2.41	$2.83	$2.41	$2.48	$2.48	112,398
2022-12-05	$2.48	$2.50	$2.40	$2.41	$2.41	14,433
2022-12-02	$2.44	$2.52	$2.41	$2.41	$2.41	7,959
2022-12-01	$2.42	$2.58	$2.42	$2.50	$2.50	2,197
2022-11-30	$2.57	$2.58	$2.40	$2.58	$2.58	7,673
2022-11-29	$2.57	$2.57	$2.41	$2.41	$2.41	5,899
2022-11-28	$2.48	$2.53	$2.45	$2.53	$2.53	6,915
2022-11-25	$2.60	$2.61	$2.54	$2.54	$2.54	3,734
2022-11-23	$2.51	$2.61	$2.51	$2.60	$2.60	13,689
2022-11-22	$2.49	$2.60	$2.49	$2.51	$2.51	10,521
2022-11-21	$2.43	$2.53	$2.43	$2.49	$2.49	8,928
2022-11-18	$2.39	$2.48	$2.35	$2.41	$2.41	53,719
2022-11-17	$2.55	$2.55	$2.40	$2.43	$2.43	13,244
2022-11-16	$2.55	$2.56	$2.42	$2.55	$2.55	10,006
2022-11-15	$2.49	$2.55	$2.49	$2.52	$2.52	15,130
2022-11-14	$2.39	$2.44	$2.30	$2.43	$2.43	17,251
2022-11-11	$2.35	$2.41	$2.31	$2.37	$2.37	15,656
2022-11-10	$2.27	$2.37	$2.27	$2.33	$2.33	6,455
2022-11-09	$2.25	$2.29	$2.15	$2.23	$2.23	59,876
2022-11-08	$2.47	$2.49	$2.23	$2.29	$2.29	40,898
2022-11-07	$2.45	$2.45	$2.41	$2.41	$2.41	2,285
2022-11-04	$2.36	$2.42	$2.31	$2.42	$2.42	4,968
2022-11-03	$2.41	$2.44	$2.35	$2.36	$2.36	13,210
2022-11-02	$2.56	$2.66	$2.45	$2.48	$2.48	28,163
2022-11-01	$2.61	$2.81	$2.56	$2.63	$2.63	31,745
2022-10-31	$2.38	$2.68	$2.37	$2.54	$2.54	21,922
2022-10-28	$2.05	$2.29	$2.05	$2.26	$2.26	32,880
2022-10-27	$2.13	$2.13	$2.02	$2.07	$2.07	56,784
2022-10-26	$2.12	$2.19	$2.09	$2.12	$2.12	85,041
2022-10-25	$2.15	$2.16	$2.07	$2.12	$2.12	54,000
2022-10-24	$2.15	$2.19	$2.10	$2.13	$2.13	43,449
2022-10-21	$2.13	$2.24	$2.07	$2.17	$2.17	77,614
2022-10-20	$2.15	$2.22	$2.15	$2.16	$2.16	34,761
2022-10-19	$2.24	$2.28	$2.15	$2.17	$2.17	63,420
2022-10-18	$2.27	$2.31	$2.22	$2.22	$2.22	53,449
2022-10-17	$2.20	$2.25	$2.17	$2.24	$2.24	43,716
2022-10-14	$2.19	$2.26	$2.15	$2.18	$2.18	55,829
2022-10-13	$2.30	$2.37	$2.24	$2.24	$2.24	80,737
2022-10-12	$2.23	$2.27	$2.20	$2.24	$2.24	70,422
2022-10-11	$2.39	$2.39	$2.19	$2.20	$2.20	57,013
2022-10-10	$2.12	$2.52	$2.12	$2.44	$2.44	44,194
2022-10-07	$2.29	$2.29	$2.13	$2.15	$2.15	31,987
2022-10-06	$2.13	$2.50	$2.13	$2.21	$2.21	34,842
2022-10-05	$2.23	$2.33	$2.12	$2.14	$2.14	42,862
2022-10-04	$2.18	$2.27	$2.18	$2.21	$2.21	45,864
2022-10-03	$2.22	$2.25	$2.16	$2.20	$2.20	60,275
2022-09-30	$2.20	$2.27	$2.12	$2.17	$2.17	43,502
2022-09-29	$2.26	$2.28	$2.11	$2.18	$2.18	75,322
2022-09-28	$2.24	$2.69	$2.23	$2.23	$2.23	35,009
2022-09-27	$2.33	$2.37	$2.18	$2.18	$2.18	44,790
2022-09-26	$2.22	$2.32	$2.10	$2.27	$2.27	40,069
2022-09-23	$2.35	$2.35	$2.15	$2.29	$2.29	26,725
2022-09-22	$2.40	$2.56	$2.26	$2.33	$2.33	36,807
2022-09-21	$2.47	$2.55	$2.33	$2.44	$2.44	53,019
2022-09-20	$2.49	$2.65	$2.36	$2.52	$2.52	28,144
2022-09-19	$2.74	$2.74	$2.24	$2.57	$2.57	81,154
2022-09-16	$2.77	$2.77	$2.63	$2.66	$2.66	31,905
2022-09-15	$2.85	$2.87	$2.75	$2.77	$2.77	20,943
2022-09-14	$2.82	$2.91	$2.82	$2.83	$2.83	8,615
2022-09-13	$2.84	$2.91	$2.82	$2.91	$2.91	5,596
2022-09-12	$2.88	$3.03	$2.77	$2.94	$2.94	15,213
2022-09-09	$2.79	$2.86	$2.75	$2.82	$2.82	9,646
2022-09-08	$2.76	$2.92	$2.76	$2.77	$2.77	21,531
2022-09-07	$2.84	$2.89	$2.78	$2.88	$2.88	17,430
2022-09-06	$2.88	$2.97	$2.78	$2.86	$2.86	20,767
2022-09-02	$2.96	$3.04	$2.90	$2.94	$2.94	7,366
2022-09-01	$2.90	$2.99	$2.90	$2.95	$2.95	6,570
2022-08-31	$2.96	$3.00	$2.90	$2.96	$2.96	10,544
2022-08-30	$2.85	$3.11	$2.85	$3.05	$3.05	9,967
2022-08-29	$2.86	$3.04	$2.85	$2.88	$2.88	14,931
2022-08-26	$2.98	$2.98	$2.89	$2.89	$2.89	9,711
2022-08-25	$2.93	$3.14	$2.93	$3.01	$3.01	11,364
2022-08-24	$2.88	$3.00	$2.88	$2.94	$2.94	11,836
2022-08-23	$3.03	$3.07	$2.87	$2.89	$2.89	17,708
2022-08-22	$3.19	$3.20	$3.01	$3.07	$3.07	20,367
2022-08-19	$3.21	$3.37	$3.14	$3.17	$3.17	11,262
2022-08-18	$3.18	$3.36	$3.05	$3.15	$3.15	15,260
2022-08-17	$3.16	$3.18	$3.01	$3.01	$3.01	14,532
2022-08-16	$3.26	$3.26	$3.16	$3.16	$3.16	5,547
2022-08-15	$3.44	$3.44	$3.11	$3.22	$3.22	9,307
2022-08-12	$3.32	$3.39	$3.13	$3.33	$3.33	28,997
2022-08-11	$3.25	$3.51	$3.25	$3.50	$3.50	6,800
2022-08-10	$3.35	$3.40	$3.29	$3.34	$3.34	7,080
2022-08-09	$3.46	$3.69	$3.22	$3.23	$3.23	24,412
2022-08-08	$3.39	$3.94	$3.35	$3.39	$3.39	30,514
2022-08-05	$3.33	$3.39	$3.33	$3.37	$3.37	1,067
2022-08-04	$3.50	$3.55	$3.33	$3.45	$3.45	8,270
2022-08-03	$3.25	$3.50	$3.25	$3.49	$3.49	23,886
2022-08-02	$3.37	$3.37	$3.22	$3.22	$3.22	2,902
2022-08-01	$3.27	$3.46	$3.27	$3.40	$3.40	3,820
2022-07-29	$3.18	$3.26	$3.18	$3.22	$3.22	4,911
2022-07-28	$3.16	$3.16	$3.07	$3.07	$3.07	3,246
2022-07-27	$3.20	$3.37	$3.01	$3.10	$3.10	4,368
2022-07-26	$3.25	$3.29	$3.11	$3.11	$3.11	18,548
2022-07-25	$3.18	$3.25	$3.18	$3.24	$3.24	2,751
2022-07-22	$3.14	$3.39	$3.14	$3.18	$3.18	5,272
2022-07-21	$3.08	$3.21	$3.08	$3.18	$3.18	17,296
2022-07-20	$2.98	$3.09	$2.98	$3.07	$3.07	14,829
2022-07-19	$3.09	$3.09	$2.96	$2.96	$2.96	7,803
2022-07-18	$2.98	$3.06	$2.98	$3.01	$3.01	13,567
2022-07-15	$3.00	$3.00	$2.82	$2.84	$2.84	1,682
2022-07-14	$2.93	$2.98	$2.77	$2.93	$2.93	9,981
2022-07-13	$2.76	$2.92	$2.76	$2.90	$2.90	4,600
2022-07-12	$2.76	$2.84	$2.75	$2.84	$2.84	3,133
2022-07-11	$2.91	$2.99	$2.85	$2.91	$2.91	5,598
2022-07-08	$2.75	$2.97	$2.75	$2.97	$2.97	3,986
2022-07-07	$2.85	$2.88	$2.81	$2.85	$2.85	1,695
2022-07-06	$2.84	$2.84	$2.77	$2.77	$2.77	2,267
2022-07-05	$2.80	$3.15	$2.80	$2.83	$2.83	11,328
2022-07-01	$3.00	$3.00	$2.80	$2.85	$2.85	4,427
2022-06-30	$2.84	$3.01	$2.84	$3.01	$3.01	1,437
2022-06-29	$2.82	$3.01	$2.82	$2.85	$2.85	11,941
2022-06-28	$3.06	$3.16	$2.81	$2.81	$2.81	11,253
2022-06-27	$3.05	$3.09	$2.99	$3.09	$3.09	4,871
2022-06-24	$2.81	$3.05	$2.81	$2.98	$2.98	2,805
2022-06-23	$2.85	$2.99	$2.75	$2.81	$2.81	37,035
2022-06-22	$2.74	$2.77	$2.62	$2.74	$2.74	7,575
2022-06-21	$2.68	$3.01	$2.60	$2.71	$2.71	16,496
2022-06-17	$2.80	$2.85	$2.61	$2.70	$2.70	7,346
2022-06-16	$2.83	$2.86	$2.65	$2.65	$2.65	25,519
2022-06-15	$2.85	$2.86	$2.80	$2.80	$2.80	7,009
2022-06-14	$2.81	$3.12	$2.75	$2.80	$2.80	29,356
2022-06-13	$2.84	$2.91	$2.76	$2.76	$2.76	10,286
2022-06-10	$3.19	$3.19	$2.87	$2.96	$2.96	2,017
2022-06-09	$3.09	$3.11	$2.79	$2.93	$2.93	8,443
2022-06-08	$2.98	$3.17	$2.98	$3.12	$3.12	12,066
2022-06-07	$3.12	$3.18	$3.00	$3.00	$3.00	7,638
2022-06-06	$3.19	$3.27	$3.09	$3.09	$3.09	4,514
2022-06-03	$3.02	$3.24	$3.02	$3.18	$3.18	7,612
2022-06-02	$3.14	$3.33	$3.00	$3.00	$3.00	32,353
2022-06-01	$2.79	$3.08	$2.79	$3.08	$3.08	22,856
2022-05-31	$2.74	$2.80	$2.74	$2.76	$2.76	8,435
2022-05-27	$2.67	$2.79	$2.64	$2.75	$2.75	21,688
2022-05-26	$2.78	$2.80	$2.60	$2.62	$2.62	27,700
2022-05-25	$2.63	$2.78	$2.60	$2.60	$2.60	17,862
2022-05-24	$2.75	$2.87	$2.60	$2.62	$2.62	26,294
2022-05-23	$2.91	$2.95	$2.80	$2.80	$2.80	19,924
2022-05-20	$3.14	$3.14	$2.84	$2.84	$2.84	7,239
2022-05-19	$2.77	$3.02	$2.70	$3.00	$3.00	19,656
2022-05-18	$3.00	$3.00	$2.89	$2.90	$2.90	7,617
2022-05-17	$2.83	$3.00	$2.80	$3.00	$3.00	11,324
2022-05-16	$2.62	$2.86	$2.62	$2.84	$2.84	14,055
2022-05-13	$2.60	$2.67	$2.60	$2.64	$2.64	8,289
2022-05-12	$2.58	$2.67	$2.58	$2.63	$2.63	13,814
2022-05-11	$2.44	$2.64	$2.44	$2.60	$2.60	16,423
2022-05-10	$2.50	$2.62	$2.50	$2.58	$2.58	20,286
2022-05-09	$2.80	$2.85	$2.45	$2.67	$2.67	40,290
2022-05-06	$3.19	$3.19	$2.53	$2.80	$2.80	91,573
2022-05-05	$3.24	$3.35	$3.24	$3.24	$3.24	2,816
2022-05-04	$3.18	$3.25	$3.18	$3.24	$3.24	7,765
2022-05-03	$3.36	$3.36	$3.24	$3.24	$3.24	5,326
2022-05-02	$3.34	$3.37	$3.26	$3.29	$3.29	9,423
2022-04-29	$3.45	$3.45	$3.31	$3.38	$3.38	7,636
2022-04-28	$3.25	$3.33	$3.25	$3.31	$3.31	3,448
2022-04-27	$3.19	$3.34	$3.19	$3.31	$3.31	12,722
2022-04-26	$3.40	$3.40	$3.19	$3.26	$3.26	27,010
2022-04-25	$3.54	$3.55	$3.21	$3.39	$3.39	34,004
2022-04-22	$3.53	$3.54	$3.50	$3.50	$3.50	9,662
2022-04-21	$3.58	$3.61	$3.45	$3.51	$3.51	17,956
2022-04-20	$3.77	$3.77	$3.43	$3.43	$3.43	19,926
2022-04-19	$3.69	$3.69	$3.55	$3.63	$3.63	11,384
2022-04-18	$3.80	$3.80	$3.51	$3.51	$3.51	9,735
2022-04-14	$3.58	$3.79	$3.58	$3.73	$3.73	17,556
2022-04-13	$3.45	$3.59	$3.44	$3.59	$3.59	12,197
2022-04-12	$3.40	$3.47	$3.33	$3.41	$3.41	21,175
2022-04-11	$3.44	$3.54	$3.40	$3.46	$3.46	10,101
2022-04-08	$3.48	$3.51	$3.48	$3.49	$3.49	2,164
2022-04-07	$3.29	$3.50	$3.29	$3.46	$3.46	24,906
2022-04-06	$3.47	$3.56	$3.35	$3.38	$3.38	18,509
2022-04-05	$3.61	$3.69	$3.50	$3.51	$3.51	11,247
2022-04-04	$3.63	$3.79	$3.62	$3.65	$3.65	6,776
2022-04-01	$3.73	$3.73	$3.53	$3.59	$3.59	7,187
2022-03-31	$3.64	$3.64	$3.49	$3.50	$3.50	29,916
2022-03-30	$3.65	$3.68	$3.55	$3.55	$3.55	30,120
2022-03-29	$3.70	$3.84	$3.49	$3.60	$3.60	58,605
2022-03-28	$3.74	$3.79	$3.70	$3.72	$3.72	19,450
2022-03-25	$3.75	$3.83	$3.72	$3.73	$3.73	5,699
2022-03-24	$3.80	$3.84	$3.70	$3.75	$3.75	24,768
2022-03-23	$3.98	$3.98	$3.77	$3.84	$3.84	9,626
2022-03-22	$3.84	$3.86	$3.71	$3.84	$3.84	18,506
2022-03-21	$4.02	$4.02	$3.79	$3.82	$3.82	31,438
2022-03-18	$3.93	$3.99	$3.75	$3.79	$3.79	48,759
2022-03-17	$3.93	$4.00	$3.92	$3.96	$3.96	4,232
2022-03-16	$4.07	$4.07	$3.92	$3.92	$3.92	6,317
2022-03-15	$4.21	$4.21	$3.99	$4.00	$4.00	8,321
2022-03-14	$4.02	$4.08	$4.02	$4.06	$4.06	3,509
2022-03-11	$4.05	$4.08	$4.05	$4.08	$4.08	4,679
2022-03-10	$3.98	$4.21	$3.98	$4.05	$4.05	5,328
2022-03-09	$4.07	$4.25	$3.96	$4.20	$4.20	12,207
2022-03-08	$3.95	$4.10	$3.95	$4.01	$4.01	7,661
2022-03-07	$4.06	$4.08	$3.95	$3.95	$3.95	16,551
2022-03-04	$4.00	$4.24	$4.00	$4.04	$4.04	9,824
2022-03-03	$4.04	$4.15	$3.92	$4.01	$4.01	13,680
2022-03-02	$4.12	$4.23	$4.02	$4.02	$4.02	18,040
2022-03-01	$4.11	$4.22	$4.00	$4.00	$4.00	23,685
2022-02-28	$4.24	$4.25	$4.08	$4.11	$4.11	7,209
2022-02-25	$4.10	$4.23	$4.09	$4.12	$4.12	4,661
2022-02-24	$4.18	$4.29	$4.10	$4.19	$4.19	14,602
2022-02-23	$4.30	$4.36	$4.22	$4.22	$4.22	8,843
2022-02-22	$4.45	$4.49	$4.30	$4.30	$4.30	23,568
2022-02-18	$4.30	$4.50	$4.30	$4.45	$4.45	18,343
2022-02-17	$4.32	$4.47	$4.32	$4.38	$4.38	11,661
2022-02-16	$4.34	$4.46	$4.30	$4.44	$4.44	4,223
2022-02-15	$4.29	$4.48	$4.29	$4.38	$4.38	5,487
2022-02-14	$4.23	$4.50	$4.21	$4.34	$4.34	23,427
2022-02-11	$4.57	$4.60	$4.39	$4.39	$4.39	10,583
2022-02-10	$4.45	$4.51	$4.38	$4.48	$4.48	5,460
2022-02-09	$4.34	$4.55	$4.34	$4.55	$4.55	5,510
2022-02-08	$4.44	$4.55	$4.41	$4.50	$4.50	12,450
2022-02-07	$4.46	$4.46	$4.00	$4.41	$4.41	30,536
2022-02-04	$4.65	$4.65	$4.47	$4.49	$4.49	17,336
2022-02-03	$4.37	$4.58	$4.21	$4.58	$4.58	14,636
2022-02-02	$4.45	$4.71	$4.34	$4.38	$4.38	11,357
2022-02-01	$4.31	$4.60	$4.31	$4.45	$4.45	12,999
2022-01-31	$4.43	$4.65	$4.15	$4.25	$4.25	52,907
2022-01-28	$4.39	$4.45	$4.15	$4.32	$4.32	17,041
2022-01-27	$4.28	$4.47	$4.28	$4.39	$4.39	6,641
2022-01-26	$4.35	$4.57	$4.35	$4.43	$4.43	6,581
2022-01-25	$4.36	$4.40	$4.30	$4.32	$4.32	26,763
2022-01-24	$4.41	$4.47	$4.20	$4.31	$4.31	33,255
2022-01-21	$4.46	$4.51	$4.33	$4.48	$4.48	11,956
2022-01-20	$4.60	$4.60	$4.45	$4.54	$4.54	17,100
2022-01-19	$4.63	$4.63	$4.49	$4.58	$4.58	8,233
2022-01-18	$4.60	$4.60	$4.49	$4.50	$4.50	6,764
2022-01-14	$4.48	$4.60	$4.48	$4.60	$4.60	19,719
2022-01-13	$4.56	$4.57	$4.48	$4.51	$4.51	7,453
2022-01-12	$4.55	$4.59	$4.50	$4.55	$4.55	26,209
2022-01-11	$4.53	$4.53	$4.50	$4.50	$4.50	3,816
2022-01-10	$4.62	$4.65	$4.52	$4.61	$4.61	10,758
2022-01-07	$4.93	$4.93	$4.56	$4.68	$4.68	16,416
2022-01-06	$4.42	$4.96	$4.42	$4.92	$4.92	34,410
2022-01-05	$4.53	$4.59	$4.42	$4.52	$4.52	14,699
2022-01-04	$4.56	$4.56	$4.44	$4.52	$4.52	3,730
2022-01-03	$4.30	$4.71	$4.30	$4.54	$4.54	13,767
2021-12-31	$4.41	$4.69	$4.33	$4.34	$4.34	27,243
2021-12-30	$4.30	$4.47	$4.18	$4.42	$4.42	32,976
2021-12-29	$4.40	$4.50	$4.33	$4.33	$4.33	30,109
2021-12-28	$4.34	$4.40	$4.30	$4.40	$4.40	21,492
2021-12-27	$4.38	$4.38	$4.25	$4.34	$4.34	27,237
2021-12-23	$4.45	$4.52	$4.36	$4.38	$4.38	50,212
2021-12-22	$4.21	$4.40	$4.21	$4.40	$4.40	11,379
2021-12-21	$4.25	$4.40	$4.19	$4.34	$4.34	35,034
2021-12-20	$4.21	$4.32	$4.15	$4.28	$4.28	30,559
2021-12-17	$4.40	$4.48	$4.16	$4.40	$4.40	61,314
2021-12-16	$4.27	$4.40	$4.27	$4.40	$4.40	45,016
2021-12-15	$4.38	$4.39	$4.25	$4.31	$4.31	20,491
2021-12-14	$4.38	$4.38	$4.25	$4.32	$4.32	36,951
2021-12-13	$4.40	$4.41	$4.32	$4.32	$4.32	32,268
2021-12-10	$4.52	$4.52	$4.26	$4.32	$4.32	19,114
2021-12-09	$4.45	$4.55	$4.45	$4.47	$4.47	8,294
2021-12-08	$4.34	$4.51	$4.34	$4.51	$4.51	11,529
2021-12-07	$4.43	$4.43	$4.29	$4.36	$4.36	15,358
2021-12-06	$4.31	$4.45	$4.20	$4.30	$4.30	30,946
2021-12-03	$4.33	$4.35	$4.17	$4.33	$4.33	34,865
2021-12-02	$4.33	$4.35	$4.17	$4.35	$4.35	32,500
2021-12-01	$4.53	$4.53	$4.30	$4.35	$4.35	28,043
2021-11-30	$4.52	$4.56	$4.47	$4.51	$4.51	37,789
2021-11-29	$4.72	$4.72	$4.55	$4.59	$4.59	15,432
2021-11-26	$4.74	$4.89	$4.56	$4.72	$4.72	22,575
2021-11-24	$4.74	$4.79	$4.74	$4.76	$4.76	7,510
2021-11-23	$4.72	$4.95	$4.72	$4.76	$4.76	8,984
2021-11-22	$4.83	$4.95	$4.74	$4.74	$4.74	21,746
2021-11-19	$4.88	$4.90	$4.77	$4.84	$4.84	23,372
2021-11-18	$4.87	$4.93	$4.72	$4.80	$4.80	26,731
2021-11-17	$4.88	$4.95	$4.71	$4.89	$4.89	44,115
2021-11-16	$4.94	$4.99	$4.81	$4.93	$4.93	31,527
2021-11-15	$5.04	$5.04	$4.90	$4.91	$4.91	31,864
2021-11-12	$4.99	$5.07	$4.98	$5.07	$5.07	12,342
2021-11-11	$5.00	$5.10	$5.00	$5.10	$5.10	10,231
2021-11-10	$5.00	$5.13	$4.80	$5.02	$5.02	47,349
2021-11-09	$5.10	$5.13	$4.93	$5.08	$5.08	33,460
2021-11-08	$5.00	$5.05	$4.77	$5.02	$5.02	34,464
2021-11-05	$4.94	$4.97	$4.79	$4.91	$4.91	37,319
2021-11-04	$4.95	$4.95	$4.86	$4.86	$4.86	12,318
2021-11-03	$4.85	$4.95	$4.79	$4.94	$4.94	16,164
2021-11-02	$4.42	$4.92	$4.36	$4.90	$4.90	24,113
2021-11-01	$4.76	$4.94	$4.76	$4.87	$4.87	18,408
2021-10-29	$4.78	$4.99	$4.78	$4.82	$4.82	27,310
2021-10-28	$4.75	$4.95	$4.70	$4.83	$4.83	25,561
2021-10-27	$4.75	$4.85	$4.62	$4.82	$4.82	15,525
2021-10-26	$4.64	$4.81	$4.51	$4.75	$4.75	58,870
2021-10-25	$4.81	$4.81	$4.70	$4.70	$4.70	45,598
2021-10-22	$4.90	$4.90	$4.76	$4.87	$4.87	7,764
2021-10-21	$4.91	$5.02	$4.77	$4.90	$4.90	33,891
2021-10-20	$4.96	$5.01	$4.80	$4.98	$4.98	57,032
2021-10-19	$5.10	$5.10	$4.94	$4.98	$4.98	10,549
2021-10-18	$5.01	$5.11	$4.96	$5.06	$5.06	24,081
2021-10-15	$5.15	$5.17	$4.98	$5.05	$5.05	20,286
2021-10-14	$5.14	$5.17	$5.10	$5.11	$5.11	23,566
2021-10-13	$5.05	$5.24	$4.90	$5.10	$5.10	26,281
2021-10-12	$5.05	$5.12	$4.96	$5.09	$5.09	15,128
2021-10-11	$5.28	$5.31	$4.90	$5.04	$5.04	55,500
2021-10-08	$5.36	$5.38	$5.07	$5.28	$5.28	30,488
2021-10-07	$5.49	$5.59	$5.32	$5.34	$5.34	33,563
2021-10-06	$5.64	$5.65	$5.41	$5.53	$5.53	25,919
2021-10-05	$5.41	$5.69	$5.41	$5.64	$5.64	127,131
2021-10-04	$5.40	$5.50	$5.25	$5.41	$5.41	63,122
2021-10-01	$5.15	$5.49	$5.03	$5.39	$5.39	64,768
2021-09-30	$5.38	$5.38	$5.06	$5.12	$5.12	28,406
2021-09-29	$5.17	$5.38	$5.04	$5.30	$5.30	42,418
2021-09-28	$5.28	$5.32	$5.09	$5.15	$5.15	46,961
2021-09-27	$5.29	$5.46	$5.27	$5.31	$5.31	46,384
2021-09-24	$5.25	$5.50	$5.23	$5.35	$5.35	98,052
2021-09-23	$5.02	$5.25	$4.95	$5.25	$5.25	45,954
2021-09-22	$5.00	$5.09	$4.92	$5.01	$5.01	14,664
2021-09-21	$4.99	$5.00	$4.91	$4.96	$4.96	11,150
2021-09-20	$4.96	$5.06	$4.76	$4.99	$4.99	88,491
2021-09-17	$5.05	$5.14	$4.94	$5.07	$5.07	39,588
2021-09-16	$5.08	$5.08	$4.89	$5.05	$5.05	24,936
2021-09-15	$4.93	$5.16	$4.93	$5.07	$5.07	47,561
2021-09-14	$4.97	$5.16	$4.91	$4.92	$4.92	64,640
2021-09-13	$5.15	$5.15	$4.93	$4.94	$4.94	59,256
2021-09-10	$5.14	$5.25	$5.06	$5.18	$5.18	61,904
2021-09-09	$5.17	$5.28	$5.10	$5.14	$5.14	63,433
2021-09-08	$5.23	$5.28	$5.05	$5.15	$5.15	128,094
2021-09-07	$5.27	$5.28	$5.17	$5.25	$5.25	84,773
2021-09-03	$5.31	$5.60	$5.22	$5.32	$5.32	116,203
2021-09-02	$5.15	$5.42	$5.11	$5.37	$5.37	81,229
2021-09-01	$5.38	$5.52	$5.25	$5.34	$5.34	92,154
2021-08-31	$5.22	$5.47	$5.14	$5.37	$5.37	196,330
2021-08-30	$5.06	$5.29	$4.89	$5.25	$5.25	236,543
2021-08-27	$4.76	$5.03	$4.69	$5.00	$5.00	211,636
2021-08-26	$4.60	$4.75	$4.58	$4.74	$4.74	194,565
2021-08-25	$4.52	$4.65	$4.50	$4.59	$4.59	110,505
2021-08-24	$4.57	$4.60	$4.50	$4.52	$4.52	120,398
2021-08-23	$4.54	$4.56	$4.39	$4.52	$4.52	116,186
2021-08-20	$4.50	$4.60	$4.43	$4.48	$4.48	87,877
2021-08-19	$4.38	$4.58	$4.38	$4.55	$4.55	100,133
2021-08-18	$4.37	$4.50	$4.26	$4.44	$4.44	132,438
2021-08-17	$4.30	$4.43	$4.13	$4.39	$4.39	284,366
2021-08-16	$4.40	$4.48	$4.26	$4.37	$4.37	364,378
2021-08-13	$4.42	$4.49	$4.32	$4.39	$4.39	111,524
2021-08-12	$4.52	$4.67	$4.21	$4.47	$4.47	673,865
2021-08-11	$5.52	$5.79	$4.68	$4.88	$4.88	8,942,577
2021-08-10	$4.10	$4.56	$3.99	$4.50	$4.50	651,102
2021-08-09	$4.01	$4.44	$3.90	$4.10	$4.10	126,591
2021-08-06	$4.05	$4.08	$3.94	$4.05	$4.05	6,931
2021-08-05	$4.02	$4.09	$3.91	$4.05	$4.05	39,769
2021-08-04	$4.16	$4.23	$3.93	$4.04	$4.04	59,087
2021-08-03	$4.32	$4.32	$4.16	$4.20	$4.20	15,532
2021-08-02	$4.22	$4.47	$4.20	$4.24	$4.24	39,498
2021-07-30	$4.36	$4.44	$4.12	$4.16	$4.16	44,052
2021-07-29	$4.67	$4.69	$4.36	$4.42	$4.42	31,016
2021-07-28	$4.60	$4.67	$4.55	$4.62	$4.62	32,105
2021-07-27	$4.55	$4.71	$4.55	$4.61	$4.61	56,427
2021-07-26	$4.25	$4.82	$4.25	$4.54	$4.54	139,032
2021-07-23	$4.04	$4.25	$4.04	$4.25	$4.25	129,292
2021-07-22	$4.00	$4.01	$3.95	$4.00	$4.00	26,416
2021-07-21	$3.99	$4.05	$3.84	$3.89	$3.89	22,271
2021-07-20	$3.83	$4.05	$3.75	$4.03	$4.03	25,669
2021-07-19	$3.90	$3.98	$3.70	$3.80	$3.80	72,463
2021-07-16	$3.92	$4.01	$3.91	$3.91	$3.91	18,208
2021-07-15	$3.91	$4.03	$3.90	$3.92	$3.92	15,846
2021-07-14	$4.00	$4.04	$3.90	$3.91	$3.91	13,436
2021-07-13	$3.99	$4.06	$3.92	$3.97	$3.97	42,366
2021-07-12	$3.95	$4.04	$3.95	$4.00	$4.00	17,704
2021-07-09	$4.15	$4.15	$3.98	$3.98	$3.98	17,849
2021-07-08	$3.95	$4.15	$3.95	$4.12	$4.12	82,285
2021-07-07	$4.03	$4.03	$3.95	$3.95	$3.95	17,606
2021-07-06	$4.00	$4.09	$3.97	$4.06	$4.06	21,686
2021-07-02	$4.00	$4.00	$3.90	$3.99	$3.99	17,561
2021-07-01	$4.04	$4.08	$3.98	$3.98	$3.98	21,617
2021-06-30	$4.02	$4.10	$3.98	$4.09	$4.09	21,664
2021-06-29	$4.10	$4.13	$4.02	$4.03	$4.03	14,566
2021-06-28	$4.15	$4.15	$4.05	$4.06	$4.06	43,193
2021-06-25	$4.07	$4.15	$4.06	$4.15	$4.15	55,183
2021-06-24	$4.14	$4.15	$4.03	$4.12	$4.12	35,431
2021-06-23	$4.03	$4.15	$3.93	$4.10	$4.10	24,620
2021-06-22	$4.00	$4.03	$3.86	$4.03	$4.03	18,592
2021-06-21	$3.97	$4.06	$3.97	$3.98	$3.98	22,883
2021-06-18	$4.06	$4.07	$3.92	$3.96	$3.96	27,335
2021-06-17	$4.00	$4.11	$4.00	$4.11	$4.11	21,802
2021-06-16	$4.05	$4.14	$3.97	$4.00	$4.00	37,095
2021-06-15	$4.09	$4.18	$4.05	$4.14	$4.14	18,657
2021-06-14	$4.20	$4.20	$4.11	$4.11	$4.11	26,786
2021-06-11	$4.12	$4.20	$4.12	$4.17	$4.17	19,297
2021-06-10	$4.08	$4.15	$4.08	$4.12	$4.12	14,184
2021-06-09	$3.96	$4.25	$3.96	$4.08	$4.08	51,104
2021-06-08	$3.94	$4.06	$3.90	$3.95	$3.95	57,995
2021-06-07	$4.04	$4.07	$3.97	$3.97	$3.97	31,476
2021-06-04	$4.02	$4.10	$3.93	$4.09	$4.09	41,663
2021-06-03	$4.09	$4.12	$3.98	$4.03	$4.03	26,110
2021-06-02	$4.23	$4.23	$4.01	$4.14	$4.14	36,035
2021-06-01	$4.23	$4.28	$4.14	$4.15	$4.15	30,798
2021-05-28	$4.23	$4.23	$4.14	$4.23	$4.23	19,665
2021-05-27	$4.32	$4.36	$4.15	$4.23	$4.23	17,018
2021-05-26	$4.19	$4.34	$4.12	$4.30	$4.30	37,292
2021-05-25	$4.46	$4.52	$4.17	$4.17	$4.17	45,319
2021-05-24	$4.14	$4.62	$4.10	$4.43	$4.43	95,441
2021-05-21	$4.23	$4.23	$4.07	$4.09	$4.09	21,585
2021-05-20	$4.23	$4.25	$4.13	$4.19	$4.19	22,508
2021-05-19	$4.19	$4.35	$4.12	$4.23	$4.23	18,506
2021-05-18	$4.13	$4.35	$4.13	$4.25	$4.25	65,286
2021-05-17	$4.19	$4.21	$3.94	$4.18	$4.18	104,496
2021-05-14	$3.86	$4.17	$3.86	$4.13	$4.13	38,179
2021-05-13	$3.72	$3.89	$3.72	$3.86	$3.86	65,617
2021-05-12	$3.96	$4.04	$3.67	$3.72	$3.72	101,876
2021-05-11	$4.31	$4.40	$3.86	$4.08	$4.08	179,049
2021-05-10	$4.77	$4.80	$4.33	$4.43	$4.43	117,721
2021-05-07	$4.60	$4.90	$4.60	$4.84	$4.84	65,759
2021-05-06	$4.69	$4.79	$4.53	$4.53	$4.53	27,260
2021-05-05	$4.60	$4.71	$4.56	$4.65	$4.65	23,749
2021-05-04	$4.55	$4.68	$4.50	$4.62	$4.62	39,271
2021-05-03	$4.55	$4.63	$4.51	$4.59	$4.59	39,943
2021-04-30	$4.44	$4.60	$4.40	$4.51	$4.51	16,631
2021-04-29	$4.50	$4.87	$4.46	$4.51	$4.51	41,120
2021-04-28	$4.69	$4.69	$4.45	$4.46	$4.46	46,891
2021-04-27	$4.83	$4.87	$4.67	$4.67	$4.67	21,479
2021-04-26	$4.90	$4.95	$4.71	$4.80	$4.80	37,794
2021-04-23	$4.68	$4.96	$4.57	$4.95	$4.95	52,976
2021-04-22	$4.74	$4.75	$4.58	$4.68	$4.68	36,007
2021-04-21	$4.46	$4.75	$4.46	$4.72	$4.72	27,484
2021-04-20	$4.52	$4.80	$4.48	$4.51	$4.51	83,769
2021-04-19	$4.43	$4.64	$4.35	$4.55	$4.55	78,660
2021-04-16	$4.40	$4.51	$4.25	$4.43	$4.43	94,721
2021-04-15	$4.53	$4.62	$4.40	$4.43	$4.43	51,139
2021-04-14	$4.52	$4.78	$4.52	$4.56	$4.56	43,973
2021-04-13	$4.96	$5.00	$4.51	$4.52	$4.52	105,573
2021-04-12	$4.86	$4.99	$4.71	$4.95	$4.95	91,827
2021-04-09	$4.90	$5.18	$4.67	$4.88	$4.88	261,097
2021-04-08	$4.83	$4.83	$4.45	$4.55	$4.55	171,017
2021-04-07	$4.83	$5.28	$4.80	$4.86	$4.86	103,104
2021-04-06	$5.06	$6.32	$4.60	$4.85	$4.85	500,401
2021-04-05	$4.76	$6.02	$4.75	$5.06	$5.06	1,032,602
2021-04-01	$4.08	$4.65	$4.06	$4.52	$4.52	188,168
2021-03-31	$3.90	$4.08	$3.90	$4.00	$4.00	37,256
2021-03-30	$4.10	$4.19	$3.60	$3.91	$3.91	168,502
2021-03-29	$4.07	$4.35	$4.00	$4.03	$4.03	318,506
2021-03-26	$4.12	$4.16	$4.01	$4.05	$4.05	23,192
2021-03-25	$4.02	$4.18	$4.00	$4.05	$4.05	79,391
2021-03-24	$4.05	$4.20	$4.00	$4.02	$4.02	58,365
2021-03-23	$4.08	$4.08	$4.00	$4.02	$4.02	82,223
2021-03-22	$4.20	$4.20	$4.05	$4.10	$4.10	52,130
2021-03-19	$4.05	$4.22	$4.03	$4.19	$4.19	81,143
2021-03-18	$4.28	$4.35	$4.01	$4.06	$4.06	49,981
2021-03-17	$4.03	$4.34	$4.01	$4.24	$4.24	47,154
2021-03-16	$4.35	$4.40	$4.10	$4.13	$4.13	65,161
2021-03-15	$4.00	$4.40	$4.00	$4.30	$4.30	126,966
2021-03-12	$4.07	$4.36	$4.00	$4.00	$4.00	89,536
2021-03-11	$3.83	$4.35	$3.74	$4.08	$4.08	212,499
2021-03-10	$3.81	$3.81	$3.68	$3.73	$3.73	33,236
2021-03-09	$3.55	$3.87	$3.42	$3.69	$3.69	94,184
2021-03-08	$3.50	$3.54	$3.41	$3.53	$3.53	24,796
2021-03-05	$3.51	$3.52	$3.33	$3.43	$3.43	40,245
2021-03-04	$3.72	$3.72	$3.46	$3.51	$3.51	28,552
2021-03-03	$3.59	$3.74	$3.56	$3.68	$3.68	34,068
2021-03-02	$3.58	$3.75	$3.58	$3.59	$3.59	42,779
2021-03-01	$3.61	$3.62	$3.46	$3.59	$3.59	37,674
2021-02-26	$3.66	$3.71	$3.34	$3.46	$3.46	86,240
2021-02-25	$3.96	$4.00	$3.58	$3.71	$3.71	89,250
2021-02-24	$3.46	$4.28	$3.46	$3.94	$3.94	708,104
2021-02-23	$3.85	$3.85	$3.45	$3.45	$3.45	49,354
2021-02-22	$3.66	$3.98	$3.66	$3.90	$3.90	89,351
2021-02-19	$3.64	$3.71	$3.56	$3.66	$3.66	68,100
2021-02-18	$3.46	$3.79	$3.37	$3.61	$3.61	106,063
2021-02-17	$3.34	$3.47	$3.34	$3.42	$3.42	34,715
2021-02-16	$3.30	$3.40	$3.25	$3.33	$3.33	90,309
2021-02-12	$3.64	$3.78	$3.18	$3.46	$3.46	509,160
2021-02-11	$3.39	$3.60	$3.31	$3.52	$3.52	83,697
2021-02-10	$3.48	$3.49	$3.30	$3.44	$3.44	55,715
2021-02-09	$3.73	$3.74	$3.48	$3.49	$3.49	124,315
2021-02-08	$3.64	$3.99	$3.63	$3.77	$3.77	76,960
2021-02-05	$3.25	$3.64	$3.25	$3.55	$3.55	202,965
2021-02-04	$3.37	$3.50	$3.11	$3.11	$3.11	86,196
2021-02-03	$3.10	$3.35	$2.92	$3.35	$3.35	125,903
2021-02-02	$2.86	$3.05	$2.80	$3.00	$3.00	99,996
2021-02-01	$2.83	$2.94	$2.80	$2.88	$2.88	22,267
2021-01-29	$2.78	$2.85	$2.73	$2.80	$2.80	50,872
2021-01-28	$2.74	$2.87	$2.72	$2.86	$2.86	25,428
2021-01-27	$2.80	$2.95	$2.70	$2.78	$2.78	57,787
2021-01-26	$2.94	$2.95	$2.75	$2.92	$2.92	21,605
2021-01-25	$2.87	$2.96	$2.57	$2.94	$2.94	78,847
2021-01-22	$2.91	$2.96	$2.79	$2.90	$2.90	26,252
2021-01-21	$2.98	$3.02	$2.92	$2.96	$2.96	37,659
2021-01-20	$3.04	$3.04	$2.94	$2.96	$2.96	44,676
2021-01-19	$2.98	$3.06	$2.89	$3.06	$3.06	61,223
2021-01-15	$3.06	$3.09	$2.80	$2.89	$2.89	111,349
2021-01-14	$2.83	$3.38	$2.83	$3.06	$3.06	324,374
2021-01-13	$2.84	$2.89	$2.81	$2.83	$2.83	11,582
2021-01-12	$2.82	$2.88	$2.76	$2.82	$2.82	60,181
2021-01-11	$2.75	$2.84	$2.70	$2.77	$2.77	57,333
2021-01-08	$2.76	$2.90	$2.76	$2.78	$2.78	49,620
2021-01-07	$2.91	$2.95	$2.78	$2.82	$2.82	36,841
2021-01-06	$3.00	$3.02	$2.90	$2.90	$2.90	79,009
2021-01-05	$3.00	$3.10	$2.90	$3.03	$3.03	70,672
2021-01-04	$2.99	$3.04	$2.80	$2.95	$2.95	104,933
2020-12-31	$3.03	$3.14	$2.70	$2.85	$2.85	144,429
2020-12-30	$2.67	$3.23	$2.67	$2.93	$2.93	241,501
2020-12-29	$3.04	$3.10	$2.51	$2.56	$2.56	173,102
2020-12-28	$3.00	$3.24	$2.81	$3.12	$3.12	239,074
2020-12-24	$2.43	$2.85	$2.38	$2.74	$2.74	188,808
2020-12-23	$2.23	$2.47	$2.21	$2.33	$2.33	158,298
2020-12-22	$2.20	$2.27	$2.15	$2.23	$2.23	43,072
2020-12-21	$2.17	$2.25	$2.06	$2.18	$2.18	101,058
2020-12-18	$2.30	$2.37	$2.20	$2.24	$2.24	119,180
2020-12-17	$2.24	$2.30	$2.19	$2.28	$2.28	149,572
2020-12-16	$2.15	$2.24	$2.06	$2.11	$2.11	255,297
2020-12-15	$1.86	$2.03	$1.86	$1.95	$1.95	181,583
2020-12-14	$1.91	$1.92	$1.80	$1.90	$1.90	46,323
2020-12-11	$1.93	$1.93	$1.86	$1.91	$1.91	33,071
2020-12-10	$1.76	$1.95	$1.64	$1.86	$1.86	40,155
2020-12-09	$1.79	$1.93	$1.70	$1.76	$1.76	154,233
2020-12-08	$1.70	$1.80	$1.61	$1.75	$1.75	86,667
2020-12-07	$1.74	$1.79	$1.62	$1.64	$1.64	61,081
2020-12-04	$1.66	$1.75	$1.61	$1.73	$1.73	111,670
2020-12-03	$1.58	$1.65	$1.58	$1.65	$1.65	23,296
2020-12-02	$1.55	$1.63	$1.49	$1.61	$1.61	37,291
2020-12-01	$1.66	$1.66	$1.58	$1.60	$1.60	27,126
2020-11-30	$1.50	$1.66	$1.50	$1.65	$1.65	22,342
2020-11-27	$1.58	$1.58	$1.52	$1.53	$1.53	18,136
2020-11-25	$1.51	$1.62	$1.48	$1.54	$1.54	26,930
2020-11-24	$1.49	$1.57	$1.32	$1.51	$1.51	58,003
2020-11-23	$1.44	$1.63	$1.39	$1.60	$1.60	156,151
2020-11-20	$1.37	$1.41	$1.33	$1.39	$1.39	26,935
2020-11-19	$1.36	$1.44	$1.34	$1.38	$1.38	54,552
2020-11-18	$1.37	$1.45	$1.35	$1.41	$1.41	157,514
2020-11-17	$1.42	$1.42	$1.36	$1.37	$1.37	9,329
2020-11-16	$1.40	$1.47	$1.38	$1.39	$1.39	51,333
2020-11-13	$1.40	$1.41	$1.37	$1.37	$1.37	15,287
2020-11-12	$1.46	$1.46	$1.37	$1.38	$1.38	14,928
2020-11-11	$1.42	$1.46	$1.36	$1.46	$1.46	68,726
2020-11-10	$1.36	$1.48	$1.36	$1.37	$1.37	16,475
2020-11-09	$1.40	$1.40	$1.31	$1.38	$1.38	34,562
2020-11-06	$1.30	$1.30	$1.25	$1.28	$1.28	8,503
2020-11-05	$1.26	$1.33	$1.26	$1.27	$1.27	18,640
2020-11-04	$1.30	$1.30	$1.23	$1.26	$1.26	13,550
2020-11-03	$1.16	$1.33	$1.16	$1.28	$1.28	17,118
2020-11-02	$1.35	$1.35	$1.15	$1.19	$1.19	52,094
2020-10-30	$1.41	$1.41	$1.29	$1.29	$1.29	36,408
2020-10-29	$1.32	$1.48	$1.31	$1.44	$1.44	19,184
2020-10-28	$1.49	$1.49	$1.30	$1.35	$1.35	36,921
2020-10-27	$1.57	$1.59	$1.43	$1.43	$1.43	43,048
2020-10-26	$1.68	$1.90	$1.49	$1.53	$1.53	328,362
2020-10-23	$1.63	$1.67	$1.62	$1.66	$1.66	21,963
2020-10-22	$1.63	$1.67	$1.61	$1.64	$1.64	6,592
2020-10-21	$1.63	$1.63	$1.59	$1.61	$1.61	8,459
2020-10-20	$1.58	$1.64	$1.58	$1.63	$1.63	6,835
2020-10-19	$1.51	$1.64	$1.51	$1.64	$1.64	9,429
2020-10-16	$1.62	$1.63	$1.52	$1.54	$1.54	18,681
2020-10-15	$1.62	$1.71	$1.55	$1.60	$1.60	7,833
2020-10-14	$1.64	$1.72	$1.58	$1.62	$1.62	13,965
2020-10-13	$1.70	$1.73	$1.64	$1.64	$1.64	21,623
2020-10-12	$1.54	$1.65	$1.53	$1.65	$1.65	6,695
2020-10-09	$1.69	$1.69	$1.50	$1.61	$1.61	19,680
2020-10-08	$1.61	$1.66	$1.52	$1.64	$1.64	19,050
2020-10-07	$1.55	$1.72	$1.51	$1.55	$1.55	90,148
2020-10-06	$1.48	$1.55	$1.40	$1.50	$1.50	23,809
2020-10-05	$1.56	$1.56	$1.40	$1.48	$1.48	19,796
2020-10-02	$1.47	$1.64	$1.46	$1.51	$1.51	10,858
2020-10-01	$1.49	$1.49	$1.44	$1.48	$1.48	4,181
2020-09-30	$1.44	$1.53	$1.35	$1.46	$1.46	7,607
2020-09-29	$1.47	$1.47	$1.39	$1.42	$1.42	17,998
2020-09-28	$1.36	$1.42	$1.34	$1.41	$1.41	15,438
2020-09-25	$1.35	$1.35	$1.32	$1.32	$1.32	4,033
2020-09-24	$1.40	$1.41	$1.32	$1.32	$1.32	13,315
2020-09-23	$1.42	$1.45	$1.40	$1.40	$1.40	21,403
2020-09-22	$1.45	$1.49	$1.42	$1.44	$1.44	7,357
2020-09-21	$1.47	$1.55	$1.42	$1.46	$1.46	18,606
2020-09-18	$1.50	$1.54	$1.46	$1.53	$1.53	4,097
2020-09-17	$1.41	$1.52	$1.41	$1.52	$1.52	4,940
2020-09-16	$1.45	$1.48	$1.41	$1.46	$1.46	30,550
2020-09-15	$1.52	$1.55	$1.51	$1.52	$1.52	8,714
2020-09-14	$1.53	$1.56	$1.52	$1.55	$1.55	8,570
2020-09-11	$1.55	$1.55	$1.51	$1.54	$1.54	5,585
2020-09-10	$1.55	$1.60	$1.51	$1.52	$1.52	14,824
2020-09-09	$1.55	$1.60	$1.55	$1.57	$1.57	12,320
2020-09-08	$1.64	$1.74	$1.55	$1.60	$1.60	90,211
2020-09-04	$1.68	$1.68	$1.60	$1.67	$1.67	14,311
2020-09-03	$1.68	$1.74	$1.63	$1.65	$1.65	31,758
2020-09-02	$1.55	$1.67	$1.51	$1.65	$1.65	30,457
2020-09-01	$1.54	$1.60	$1.51	$1.52	$1.52	20,276
2020-08-31	$1.59	$1.67	$1.50	$1.54	$1.54	139,050
2020-08-28	$1.72	$1.73	$1.57	$1.59	$1.59	79,917
2020-08-27	$1.66	$1.72	$1.61	$1.67	$1.67	33,048
2020-08-26	$1.63	$1.67	$1.56	$1.66	$1.66	50,234
2020-08-25	$1.68	$1.73	$1.60	$1.64	$1.64	31,990
2020-08-24	$1.64	$1.80	$1.64	$1.64	$1.64	57,860
2020-08-21	$1.50	$1.74	$1.50	$1.63	$1.63	213,697
2020-08-20	$1.60	$1.68	$1.41	$1.55	$1.55	121,610
2020-08-19	$1.28	$2.20	$1.28	$1.73	$1.73	485,998
2020-08-18	$1.33	$1.35	$1.22	$1.31	$1.31	42,677
2020-08-17	$1.33	$1.39	$1.33	$1.37	$1.37	51,785
2020-08-14	$1.18	$1.38	$1.14	$1.35	$1.35	256,373
2020-08-13	$1.17	$1.20	$1.10	$1.17	$1.17	170,682
2020-08-12	$1.20	$1.28	$1.12	$1.17	$1.17	133,064
2020-08-11	$1.13	$1.24	$1.13	$1.19	$1.19	38,583
2020-08-10	$1.16	$1.16	$1.12	$1.14	$1.14	17,388
2020-08-07	$1.12	$1.14	$1.09	$1.14	$1.14	29,646
2020-08-06	$1.11	$1.14	$1.08	$1.08	$1.08	14,438
2020-08-05	$1.10	$1.13	$1.09	$1.13	$1.13	27,162
2020-08-04	$1.06	$1.09	$1.06	$1.08	$1.08	19,156
2020-08-03	$1.13	$1.16	$1.06	$1.08	$1.08	55,470
2020-07-31	$1.12	$1.16	$1.10	$1.13	$1.13	11,362
2020-07-30	$1.11	$1.19	$1.09	$1.11	$1.11	31,370
2020-07-29	$1.18	$1.19	$1.14	$1.16	$1.16	10,035
2020-07-28	$1.19	$1.20	$1.14	$1.17	$1.17	33,698
2020-07-27	$1.18	$1.20	$1.15	$1.20	$1.20	17,188
2020-07-24	$1.17	$1.19	$1.15	$1.16	$1.16	18,276
2020-07-23	$1.21	$1.23	$1.16	$1.19	$1.19	11,819
2020-07-22	$1.21	$1.24	$1.18	$1.18	$1.18	6,686
2020-07-21	$1.17	$1.22	$1.17	$1.22	$1.22	8,299
2020-07-20	$1.28	$1.28	$1.18	$1.19	$1.19	23,190
2020-07-17	$1.25	$1.27	$1.25	$1.26	$1.26	11,300
2020-07-16	$1.23	$1.27	$1.23	$1.25	$1.25	2,600
2020-07-15	$1.19	$1.24	$1.18	$1.22	$1.22	31,900
2020-07-14	$1.20	$1.21	$1.17	$1.21	$1.21	7,700
2020-07-13	$1.25	$1.25	$1.18	$1.22	$1.22	39,700
2020-07-10	$1.29	$1.29	$1.20	$1.21	$1.21	16,500
2020-07-09	$1.19	$1.24	$1.19	$1.19	$1.19	14,900
2020-07-08	$1.25	$1.28	$1.18	$1.20	$1.20	25,400
2020-07-07	$1.24	$1.30	$1.22	$1.24	$1.24	33,600
2020-07-06	$1.24	$1.28	$1.19	$1.22	$1.22	35,200
2020-07-02	$1.26	$1.30	$1.22	$1.24	$1.24	26,700
2020-07-01	$1.23	$1.29	$1.22	$1.28	$1.28	22,200
2020-06-30	$1.18	$1.24	$1.16	$1.23	$1.23	42,100
2020-06-29	$1.17	$1.20	$1.15	$1.18	$1.18	26,100
2020-06-26	$1.22	$1.22	$1.15	$1.20	$1.20	57,489
2020-06-25	$1.12	$1.23	$1.12	$1.21	$1.21	118,914
2020-06-24	$1.11	$1.16	$1.10	$1.13	$1.13	56,996
2020-06-23	$1.15	$1.15	$1.10	$1.12	$1.12	14,815
2020-06-22	$1.19	$1.20	$1.11	$1.13	$1.13	32,955
2020-06-19	$1.16	$1.17	$1.12	$1.14	$1.14	58,702
2020-06-18	$1.16	$1.18	$1.13	$1.15	$1.15	27,306
2020-06-17	$1.21	$1.23	$1.16	$1.16	$1.16	6,137
2020-06-16	$1.23	$1.24	$1.12	$1.20	$1.20	58,255
2020-06-15	$1.14	$1.21	$1.11	$1.18	$1.18	25,920
2020-06-12	$1.15	$1.20	$1.15	$1.18	$1.18	48,732
2020-06-11	$1.20	$1.20	$1.05	$1.10	$1.10	149,560
2020-06-10	$1.31	$1.36	$1.14	$1.20	$1.20	109,603
2020-06-09	$1.50	$1.50	$1.22	$1.36	$1.36	103,894
2020-06-08	$1.30	$1.59	$1.30	$1.54	$1.54	154,842
2020-06-05	$1.24	$1.30	$1.16	$1.24	$1.24	92,364
2020-06-04	$1.20	$1.24	$1.20	$1.24	$1.24	49,892
2020-06-03	$1.21	$1.24	$1.12	$1.24	$1.24	41,634
2020-06-02	$1.20	$1.20	$1.11	$1.15	$1.15	36,717
2020-06-01	$1.18	$1.20	$1.16	$1.19	$1.19	43,116
2020-05-29	$1.17	$1.18	$1.10	$1.16	$1.16	42,651
2020-05-28	$1.18	$1.23	$1.13	$1.23	$1.23	70,841
2020-05-27	$1.15	$1.24	$1.08	$1.24	$1.24	109,624
2020-05-26	$1.15	$1.21	$1.10	$1.13	$1.13	47,059
2020-05-22	$1.14	$1.17	$1.07	$1.13	$1.13	59,158
2020-05-21	$1.08	$1.25	$1.00	$1.17	$1.17	144,161
2020-05-20	$1.18	$1.18	$1.00	$1.08	$1.08	194,096
2020-05-19	$1.26	$1.30	$1.18	$1.21	$1.21	121,895
2020-05-18	$1.20	$1.36	$1.15	$1.25	$1.25	186,346
2020-05-15	$0.92	$1.19	$0.92	$1.16	$1.16	204,095
2020-05-14	$0.95	$0.95	$0.83	$0.89	$0.89	37,979
2020-05-13	$0.98	$1.06	$0.78	$0.83	$0.83	99,552
2020-05-12	$1.01	$1.20	$0.90	$0.90	$0.90	212,861
2020-05-11	$0.87	$1.02	$0.85	$0.97	$0.97	132,462
2020-05-08	$0.86	$0.90	$0.76	$0.84	$0.84	66,498
2020-05-07	$0.82	$0.85	$0.75	$0.83	$0.83	43,498
2020-05-06	$0.84	$0.84	$0.75	$0.82	$0.82	39,359
2020-05-05	$0.83	$0.85	$0.80	$0.81	$0.81	73,249
2020-05-04	$0.84	$0.84	$0.76	$0.81	$0.81	27,290
2020-05-01	$0.89	$0.89	$0.82	$0.86	$0.86	85,856
2020-04-30	$0.90	$0.91	$0.80	$0.82	$0.82	66,097
2020-04-29	$0.75	$0.91	$0.74	$0.86	$0.86	301,847
2020-04-28	$0.77	$0.77	$0.70	$0.74	$0.74	32,557
2020-04-27	$0.74	$0.78	$0.72	$0.73	$0.73	42,058
2020-04-24	$0.74	$0.79	$0.70	$0.70	$0.70	67,018
2020-04-23	$0.73	$0.78	$0.72	$0.74	$0.74	39,407
2020-04-22	$0.80	$0.80	$0.71	$0.73	$0.73	64,052
2020-04-21	$0.82	$0.82	$0.78	$0.80	$0.80	23,021
2020-04-20	$0.71	$0.86	$0.71	$0.83	$0.83	108,256
2020-04-17	$0.70	$1.00	$0.70	$0.87	$0.87	188,539
2020-04-16	$0.80	$0.83	$0.70	$0.71	$0.71	78,112
2020-04-15	$0.69	$0.84	$0.64	$0.77	$0.77	281,048
2020-04-14	$0.58	$0.73	$0.58	$0.64	$0.64	102,052
2020-04-13	$0.55	$0.59	$0.50	$0.57	$0.57	100,477
2020-04-09	$0.50	$0.55	$0.48	$0.50	$0.50	297,257
2020-04-08	$0.50	$0.50	$0.45	$0.45	$0.45	122,652
2020-04-07	$0.50	$0.50	$0.48	$0.49	$0.49	45,947
2020-04-06	$0.53	$0.53	$0.49	$0.50	$0.50	40,442
2020-04-03	$0.50	$0.57	$0.45	$0.47	$0.47	48,990
2020-04-02	$0.56	$0.60	$0.51	$0.51	$0.51	47,184
2020-04-01	$0.62	$0.62	$0.51	$0.53	$0.53	30,496
2020-03-31	$0.60	$0.65	$0.58	$0.58	$0.58	55,897
2020-03-30	$0.61	$0.63	$0.57	$0.61	$0.61	38,549
2020-03-27	$0.70	$0.74	$0.56	$0.58	$0.58	136,354
2020-03-26	$0.60	$0.82	$0.58	$0.73	$0.73	154,106
2020-03-25	$0.60	$0.65	$0.55	$0.58	$0.58	76,765
2020-03-24	$0.71	$0.71	$0.60	$0.60	$0.60	86,148
2020-03-23	$0.69	$0.75	$0.55	$0.70	$0.70	152,740
2020-03-20	$0.80	$0.89	$0.62	$0.73	$0.73	162,762
2020-03-19	$0.91	$1.15	$0.80	$0.90	$0.90	295,074
2020-03-18	$0.76	$1.29	$0.73	$0.91	$0.91	812,447
2020-03-17	$0.90	$1.00	$0.76	$0.80	$0.80	331,116
2020-03-16	$1.10	$1.11	$0.80	$0.86	$0.86	68,557
2020-03-13	$0.91	$1.43	$0.82	$1.04	$1.04	28,887
2020-03-12	$0.91	$1.00	$0.80	$0.95	$0.95	14,049
2020-03-11	$1.15	$1.15	$1.01	$1.01	$1.01	35,382
2020-03-10	$1.15	$1.20	$1.10	$1.16	$1.16	14,525
2020-03-09	$1.01	$1.23	$1.00	$1.07	$1.07	42,448
2020-03-06	$1.43	$1.43	$1.26	$1.26	$1.26	61,753
2020-03-05	$1.40	$1.45	$1.33	$1.45	$1.45	23,744
2020-03-04	$1.37	$1.40	$1.33	$1.40	$1.40	14,465
2020-03-03	$1.36	$1.40	$1.35	$1.40	$1.40	8,098
2020-03-02	$1.32	$1.40	$1.32	$1.36	$1.36	15,508
2020-02-28	$1.42	$1.43	$1.30	$1.35	$1.35	47,070
2020-02-27	$1.47	$1.47	$1.42	$1.44	$1.44	36,886
2020-02-26	$1.53	$1.54	$1.45	$1.49	$1.49	16,870
2020-02-25	$1.55	$1.60	$1.54	$1.54	$1.54	17,460
2020-02-24	$1.55	$1.60	$1.51	$1.57	$1.57	39,475
2020-02-21	$1.60	$1.68	$1.60	$1.60	$1.60	3,269
2020-02-20	$1.58	$1.64	$1.54	$1.63	$1.63	8,303
2020-02-19	$1.64	$1.64	$1.60	$1.60	$1.60	2,103
2020-02-18	$1.64	$1.68	$1.58	$1.68	$1.68	2,494
2020-02-14	$1.60	$1.68	$1.60	$1.67	$1.67	10,086
2020-02-13	$1.62	$1.66	$1.52	$1.59	$1.59	24,699
2020-02-12	$1.50	$1.63	$1.50	$1.63	$1.63	44,807
2020-02-11	$1.51	$1.58	$1.45	$1.50	$1.50	27,369
2020-02-10	$1.48	$1.52	$1.48	$1.52	$1.52	13,307
2020-02-07	$1.50	$1.50	$1.42	$1.48	$1.48	12,394
2020-02-06	$1.50	$1.53	$1.45	$1.48	$1.48	23,863
2020-02-05	$1.48	$1.53	$1.44	$1.47	$1.47	24,152
2020-02-04	$1.46	$1.50	$1.45	$1.47	$1.47	13,830
2020-02-03	$1.49	$1.49	$1.41	$1.41	$1.41	10,781
2020-01-31	$1.50	$1.50	$1.41	$1.45	$1.45	48,421
2020-01-30	$1.58	$1.63	$1.47	$1.55	$1.55	12,386
2020-01-29	$1.65	$1.67	$1.53	$1.59	$1.59	9,157
2020-01-28	$1.60	$1.66	$1.59	$1.65	$1.65	1,278
2020-01-27	$1.67	$1.69	$1.55	$1.55	$1.55	27,944
2020-01-24	$1.71	$1.79	$1.56	$1.65	$1.65	14,727
2020-01-23	$1.69	$1.79	$1.68	$1.78	$1.78	12,067
2020-01-22	$1.73	$1.78	$1.70	$1.70	$1.70	29,239
2020-01-21	$1.71	$1.78	$1.61	$1.69	$1.69	19,095
2020-01-17	$1.77	$1.82	$1.70	$1.70	$1.70	32,083
2020-01-16	$1.61	$1.75	$1.61	$1.75	$1.75	25,151
2020-01-15	$1.59	$1.70	$1.58	$1.68	$1.68	31,190
2020-01-14	$1.56	$1.60	$1.56	$1.59	$1.59	9,999
2020-01-13	$1.55	$1.60	$1.40	$1.60	$1.60	124,257
2020-01-10	$1.60	$1.61	$1.55	$1.55	$1.55	33,011
2020-01-09	$1.60	$1.63	$1.54	$1.59	$1.59	15,695
2020-01-08	$1.61	$1.62	$1.56	$1.58	$1.58	50,247
2020-01-07	$1.63	$1.64	$1.59	$1.61	$1.61	49,627
2020-01-06	$1.59	$1.72	$1.55	$1.60	$1.60	68,026
2020-01-03	$1.62	$1.75	$1.58	$1.58	$1.58	46,332
2020-01-02	$1.61	$1.65	$1.56	$1.60	$1.60	30,906
2019-12-31	$1.57	$1.65	$1.57	$1.59	$1.59	38,801
2019-12-30	$1.56	$1.65	$1.56	$1.59	$1.59	69,473
2019-12-27	$1.52	$1.60	$1.50	$1.54	$1.54	121,147
2019-12-26	$1.49	$1.55	$1.47	$1.50	$1.50	54,181
2019-12-24	$1.47	$1.52	$1.45	$1.45	$1.45	67,238
2019-12-23	$1.55	$1.56	$1.47	$1.49	$1.49	42,063
2019-12-20	$1.47	$1.56	$1.46	$1.52	$1.52	82,638
2019-12-19	$1.52	$1.53	$1.45	$1.51	$1.51	54,381
2019-12-18	$1.51	$1.57	$1.44	$1.48	$1.48	63,263
2019-12-17	$1.52	$1.59	$1.42	$1.54	$1.54	42,060
2019-12-16	$1.57	$1.69	$1.49	$1.61	$1.61	93,697
2019-12-13	$1.50	$1.50	$1.30	$1.47	$1.47	205,954
2019-12-12	$1.60	$1.76	$1.55	$1.65	$1.65	117,515
2019-12-11	$1.53	$1.60	$1.44	$1.60	$1.60	62,730
2019-12-10	$1.53	$1.59	$1.52	$1.53	$1.53	21,759
2019-12-09	$1.58	$1.60	$1.51	$1.55	$1.55	22,427
2019-12-06	$1.57	$1.59	$1.51	$1.56	$1.56	43,471
2019-12-05	$1.58	$1.59	$1.52	$1.52	$1.52	7,847
2019-12-04	$1.60	$1.65	$1.52	$1.56	$1.56	23,539
2019-12-03	$1.62	$1.63	$1.51	$1.54	$1.54	24,505
2019-12-02	$1.61	$1.65	$1.58	$1.63	$1.63	12,624
2019-11-29	$1.63	$1.65	$1.62	$1.64	$1.64	3,637
2019-11-27	$1.59	$1.65	$1.59	$1.61	$1.61	11,742
2019-11-26	$1.65	$1.65	$1.51	$1.64	$1.64	23,910
2019-11-25	$1.65	$1.67	$1.61	$1.62	$1.62	19,464
2019-11-22	$1.64	$1.70	$1.60	$1.64	$1.64	27,727
2019-11-21	$1.67	$1.72	$1.62	$1.67	$1.67	22,743
2019-11-20	$1.76	$1.77	$1.68	$1.68	$1.68	14,441
2019-11-19	$1.74	$1.76	$1.70	$1.76	$1.76	8,846
2019-11-18	$1.71	$1.74	$1.71	$1.74	$1.74	4,923
2019-11-15	$1.75	$1.75	$1.67	$1.68	$1.68	7,506
2019-11-14	$1.75	$1.75	$1.67	$1.71	$1.71	6,855
2019-11-13	$1.71	$1.78	$1.67	$1.73	$1.73	1,458
2019-11-12	$1.75	$1.78	$1.69	$1.70	$1.70	26,797
2019-11-11	$1.80	$1.80	$1.75	$1.75	$1.75	8,180
2019-11-08	$1.84	$1.84	$1.84	$1.84	$1.84	123
2019-11-07	$1.72	$1.82	$1.71	$1.82	$1.82	6,146
2019-11-06	$1.79	$1.81	$1.74	$1.81	$1.81	21,856
2019-11-05	$1.79	$1.82	$1.72	$1.79	$1.79	16,641
2019-11-04	$1.69	$1.81	$1.67	$1.79	$1.79	31,343
2019-11-01	$1.75	$1.78	$1.69	$1.69	$1.69	15,217
2019-10-31	$1.77	$1.81	$1.69	$1.78	$1.78	9,116
2019-10-30	$1.70	$1.82	$1.68	$1.81	$1.81	14,735
2019-10-29	$1.81	$1.84	$1.76	$1.80	$1.80	10,574
2019-10-28	$1.86	$1.90	$1.77	$1.90	$1.90	9,051
2019-10-25	$1.87	$1.92	$1.76	$1.92	$1.92	2,298
2019-10-24	$1.75	$1.87	$1.73	$1.87	$1.87	9,670
2019-10-23	$1.74	$1.86	$1.73	$1.75	$1.75	5,848
2019-10-22	$1.82	$1.87	$1.72	$1.82	$1.82	21,820
2019-10-21	$1.76	$1.88	$1.75	$1.83	$1.83	12,537
2019-10-18	$1.89	$1.97	$1.75	$1.82	$1.82	15,051
2019-10-17	$1.86	$1.91	$1.79	$1.90	$1.90	7,070
2019-10-16	$1.86	$1.93	$1.82	$1.84	$1.84	6,500
2019-10-15	$1.79	$1.92	$1.79	$1.86	$1.86	13,143
2019-10-14	$1.86	$1.91	$1.72	$1.86	$1.86	19,756
2019-10-11	$1.93	$1.93	$1.80	$1.84	$1.84	13,629
2019-10-10	$1.74	$1.91	$1.74	$1.84	$1.84	35,192
2019-10-09	$1.73	$1.73	$1.67	$1.73	$1.73	10,632
2019-10-08	$1.69	$1.75	$1.69	$1.73	$1.73	5,301
2019-10-07	$1.61	$1.75	$1.60	$1.68	$1.68	35,577
2019-10-04	$1.56	$1.62	$1.55	$1.62	$1.62	15,671
2019-10-03	$1.56	$1.60	$1.46	$1.60	$1.60	17,884
2019-10-02	$1.60	$1.60	$1.51	$1.51	$1.51	8,984
2019-10-01	$1.58	$1.60	$1.56	$1.59	$1.59	19,405
2019-09-30	$1.62	$1.65	$1.58	$1.61	$1.61	19,253
2019-09-27	$1.58	$1.63	$1.58	$1.62	$1.62	2,805
2019-09-26	$1.64	$1.69	$1.60	$1.62	$1.62	5,915
2019-09-25	$1.61	$1.71	$1.61	$1.65	$1.65	11,925
2019-09-24	$1.70	$1.73	$1.66	$1.68	$1.68	43,163
2019-09-23	$1.74	$1.78	$1.66	$1.66	$1.66	27,230
2019-09-20	$1.63	$1.87	$1.60	$1.87	$1.87	20,426
2019-09-19	$1.67	$1.75	$1.56	$1.64	$1.64	24,663
2019-09-18	$1.67	$1.74	$1.67	$1.70	$1.70	10,819
2019-09-17	$1.74	$1.74	$1.65	$1.70	$1.70	15,361
2019-09-16	$1.76	$1.78	$1.71	$1.74	$1.74	18,885
2019-09-13	$1.81	$1.85	$1.75	$1.75	$1.75	12,871
2019-09-12	$1.90	$1.90	$1.84	$1.84	$1.84	1,456
2019-09-11	$1.77	$1.90	$1.77	$1.79	$1.79	5,435
2019-09-10	$1.76	$1.80	$1.73	$1.75	$1.75	9,820
2019-09-09	$1.79	$1.80	$1.74	$1.76	$1.76	21,710
2019-09-06	$1.75	$1.81	$1.73	$1.78	$1.78	9,599
2019-09-05	$1.75	$1.80	$1.68	$1.76	$1.76	8,206
2019-09-04	$1.74	$1.79	$1.72	$1.75	$1.75	9,416
2019-09-03	$1.84	$1.84	$1.71	$1.71	$1.71	17,396
2019-08-30	$1.81	$1.84	$1.81	$1.81	$1.81	1,664
2019-08-29	$1.88	$1.88	$1.76	$1.76	$1.76	8,130
2019-08-28	$1.85	$1.91	$1.77	$1.91	$1.91	9,616
2019-08-27	$1.84	$1.90	$1.82	$1.88	$1.88	6,401
2019-08-26	$1.86	$1.88	$1.80	$1.85	$1.85	29,976
2019-08-23	$1.89	$1.91	$1.79	$1.91	$1.91	26,805
2019-08-22	$1.91	$1.91	$1.86	$1.88	$1.88	13,520
2019-08-21	$1.89	$1.94	$1.87	$1.94	$1.94	6,009
2019-08-20	$1.92	$1.94	$1.89	$1.90	$1.90	4,776
2019-08-19	$1.89	$1.92	$1.88	$1.89	$1.89	6,249
2019-08-16	$1.83	$1.92	$1.79	$1.89	$1.89	46,707
2019-08-15	$1.90	$1.92	$1.83	$1.86	$1.86	21,200
2019-08-14	$1.90	$1.91	$1.81	$1.89	$1.89	24,534
2019-08-13	$1.85	$1.94	$1.85	$1.90	$1.90	27,650
2019-08-12	$1.88	$1.89	$1.77	$1.85	$1.85	26,550
2019-08-09	$1.85	$1.89	$1.77	$1.89	$1.89	12,790
2019-08-08	$1.93	$1.93	$1.85	$1.87	$1.87	16,613
2019-08-07	$1.95	$1.95	$1.83	$1.90	$1.90	15,708
2019-08-06	$1.86	$1.92	$1.86	$1.87	$1.87	14,802
2019-08-05	$1.81	$1.91	$1.80	$1.85	$1.85	48,576
2019-08-02	$1.86	$1.91	$1.83	$1.87	$1.87	7,211
2019-08-01	$1.85	$1.94	$1.85	$1.88	$1.88	7,937
2019-07-31	$1.90	$1.93	$1.84	$1.84	$1.84	14,830
2019-07-30	$1.87	$1.92	$1.86	$1.86	$1.86	7,266
2019-07-29	$1.89	$1.96	$1.85	$1.85	$1.85	26,870
2019-07-26	$2.00	$2.01	$1.90	$1.91	$1.91	25,468
2019-07-25	$1.91	$2.04	$1.91	$2.02	$2.02	1,831
2019-07-24	$1.93	$2.04	$1.90	$1.91	$1.91	15,541
2019-07-23	$2.05	$2.05	$1.90	$1.90	$1.90	18,686
2019-07-22	$1.99	$2.01	$1.90	$1.90	$1.90	21,028
2019-07-19	$2.03	$2.03	$2.03	$2.03	$2.03	202
2019-07-18	$1.96	$2.01	$1.96	$1.99	$1.99	6,538
2019-07-17	$1.96	$2.02	$1.90	$2.01	$2.01	18,624
2019-07-16	$2.04	$2.05	$1.97	$1.97	$1.97	31,551
2019-07-15	$2.00	$2.05	$1.94	$2.05	$2.05	6,947
2019-07-12	$1.96	$2.08	$1.96	$2.04	$2.04	16,242
2019-07-11	$2.10	$2.10	$1.92	$1.92	$1.92	40,657
2019-07-10	$2.01	$2.09	$1.96	$2.09	$2.09	10,729
2019-07-09	$2.01	$2.02	$1.93	$2.02	$2.02	29,470
2019-07-08	$1.93	$2.00	$1.90	$1.97	$1.97	11,817
2019-07-05	$1.86	$1.98	$1.86	$1.87	$1.87	20,789
2019-07-03	$1.80	$1.95	$1.80	$1.87	$1.87	10,422
2019-07-02	$1.71	$1.99	$1.71	$1.81	$1.81	90,907
2019-07-01	$1.77	$1.85	$1.72	$1.75	$1.75	34,837
2019-06-28	$1.87	$2.00	$1.74	$1.76	$1.76	321,163
2019-06-27	$1.75	$1.83	$1.75	$1.75	$1.75	22,403
2019-06-26	$1.85	$1.85	$1.72	$1.77	$1.77	16,396
2019-06-25	$1.88	$1.88	$1.84	$1.85	$1.85	4,715
2019-06-24	$1.95	$1.95	$1.80	$1.81	$1.81	6,113
2019-06-21	$1.80	$2.00	$1.78	$2.00	$2.00	6,813
2019-06-20	$1.83	$1.87	$1.71	$1.82	$1.82	27,022
2019-06-19	$1.85	$1.87	$1.85	$1.86	$1.86	13,478
2019-06-18	$1.89	$1.89	$1.83	$1.88	$1.88	16,482
2019-06-17	$1.91	$1.94	$1.85	$1.86	$1.86	5,712
2019-06-14	$1.83	$2.02	$1.83	$2.01	$2.01	17,739
2019-06-13	$1.95	$1.95	$1.83	$1.85	$1.85	26,060
2019-06-12	$2.00	$2.00	$1.78	$1.84	$1.84	32,389
2019-06-11	$1.91	$2.06	$1.91	$1.99	$1.99	2,895
2019-06-10	$1.93	$2.14	$1.90	$1.90	$1.90	11,137
2019-06-07	$2.03	$2.03	$1.90	$1.90	$1.90	42,301
2019-06-06	$2.12	$2.12	$2.04	$2.04	$2.04	6,281
2019-06-05	$2.09	$2.12	$2.04	$2.11	$2.11	35,456
2019-06-04	$2.10	$2.18	$2.10	$2.10	$2.10	4,957
2019-06-03	$2.11	$2.13	$2.09	$2.10	$2.10	22,762
2019-05-31	$2.11	$2.18	$2.11	$2.12	$2.12	7,414
2019-05-30	$2.09	$2.18	$2.09	$2.14	$2.14	4,821
2019-05-29	$2.10	$2.23	$2.09	$2.10	$2.10	32,537
2019-05-28	$2.21	$2.22	$2.10	$2.10	$2.10	5,949
2019-05-24	$2.20	$2.22	$2.15	$2.18	$2.18	4,304
2019-05-23	$2.19	$2.30	$2.19	$2.20	$2.20	7,818
2019-05-22	$2.23	$2.25	$2.18	$2.21	$2.21	24,647
2019-05-21	$2.19	$2.27	$2.19	$2.27	$2.27	3,606
2019-05-20	$2.26	$2.29	$2.22	$2.25	$2.25	32,260
2019-05-17	$2.27	$2.28	$2.26	$2.26	$2.26	2,396
2019-05-16	$2.28	$2.33	$2.27	$2.27	$2.27	18,939
2019-05-15	$2.32	$2.33	$2.26	$2.29	$2.29	18,535
2019-05-14	$2.35	$2.36	$2.33	$2.33	$2.33	2,550
2019-05-13	$2.32	$2.35	$2.31	$2.32	$2.32	4,238
2019-05-10	$2.25	$2.34	$2.25	$2.34	$2.34	8,457
2019-05-09	$2.26	$2.32	$2.23	$2.25	$2.25	15,654
2019-05-08	$2.26	$2.32	$2.26	$2.32	$2.32	7,926
2019-05-07	$2.24	$2.28	$2.24	$2.26	$2.26	3,793
2019-05-06	$2.29	$2.33	$2.27	$2.27	$2.27	5,496
2019-05-03	$2.24	$2.30	$2.24	$2.27	$2.27	3,596
2019-05-02	$2.20	$2.29	$2.16	$2.25	$2.25	21,204
2019-05-01	$2.22	$2.28	$2.16	$2.23	$2.23	25,982
2019-04-30	$2.15	$2.26	$2.15	$2.24	$2.24	16,003
2019-04-29	$2.23	$2.29	$2.13	$2.23	$2.23	26,183
2019-04-26	$2.22	$2.31	$2.20	$2.27	$2.27	18,821
2019-04-25	$2.25	$2.29	$2.15	$2.23	$2.23	21,192
2019-04-24	$2.26	$2.31	$2.23	$2.27	$2.27	28,892
2019-04-23	$2.17	$2.29	$2.09	$2.23	$2.23	70,246
2019-04-22	$2.27	$2.27	$2.19	$2.23	$2.23	18,953
2019-04-18	$2.23	$2.33	$2.17	$2.23	$2.23	20,517
2019-04-17	$2.20	$2.33	$2.16	$2.23	$2.23	22,647
2019-04-16	$2.21	$2.28	$2.08	$2.23	$2.23	83,404
2019-04-15	$2.25	$2.34	$2.20	$2.20	$2.20	24,239
2019-04-12	$2.26	$2.32	$2.25	$2.25	$2.25	17,863
2019-04-11	$2.25	$2.33	$2.25	$2.29	$2.29	12,840
2019-04-10	$2.23	$2.37	$2.18	$2.25	$2.25	46,359
2019-04-09	$2.30	$2.34	$2.22	$2.28	$2.28	35,634
2019-04-08	$2.23	$2.34	$2.21	$2.30	$2.30	38,188
2019-04-05	$2.26	$2.34	$2.18	$2.26	$2.26	43,495
2019-04-04	$2.35	$2.38	$2.25	$2.26	$2.26	15,251
2019-04-03	$2.37	$2.43	$2.31	$2.31	$2.31	20,368
2019-04-02	$2.40	$2.51	$2.36	$2.41	$2.41	21,875
2019-04-01	$2.48	$2.48	$2.38	$2.42	$2.42	18,798
2019-03-29	$2.41	$2.50	$2.35	$2.42	$2.42	16,684
2019-03-28	$2.38	$2.48	$2.31	$2.36	$2.36	32,628
2019-03-27	$2.40	$2.47	$2.38	$2.38	$2.38	12,443
2019-03-26	$2.47	$2.57	$2.38	$2.44	$2.44	29,222
2019-03-25	$2.55	$2.55	$2.32	$2.43	$2.43	48,154
2019-03-22	$2.48	$2.64	$2.40	$2.59	$2.59	39,399
2019-03-21	$2.54	$2.63	$2.45	$2.47	$2.47	40,594
2019-03-20	$2.50	$2.72	$2.41	$2.60	$2.60	27,387
2019-03-19	$2.53	$2.62	$2.41	$2.48	$2.48	56,559
2019-03-18	$2.47	$2.54	$2.47	$2.50	$2.50	12,646
2019-03-15	$2.60	$2.65	$2.47	$2.49	$2.49	22,452
2019-03-14	$2.55	$2.71	$2.49	$2.54	$2.54	61,294
2019-03-13	$2.60	$2.67	$2.55	$2.55	$2.55	10,335
2019-03-12	$2.74	$2.74	$2.57	$2.57	$2.57	11,263
2019-03-11	$2.62	$2.70	$2.60	$2.65	$2.65	56,765
2019-03-08	$2.60	$2.71	$2.57	$2.59	$2.59	25,535
2019-03-07	$2.58	$2.85	$2.55	$2.56	$2.56	60,152
2019-03-06	$2.69	$2.77	$2.58	$2.58	$2.58	18,386
2019-03-05	$2.57	$2.86	$2.56	$2.63	$2.63	44,906
2019-03-04	$2.64	$2.75	$2.58	$2.63	$2.63	65,418
2019-03-01	$2.76	$2.76	$2.60	$2.62	$2.62	64,338
2019-02-28	$2.54	$2.76	$2.45	$2.70	$2.70	50,274
2019-02-27	$2.54	$2.61	$2.54	$2.61	$2.61	2,063
2019-02-26	$2.60	$2.64	$2.56	$2.58	$2.58	16,904
2019-02-25	$2.69	$2.70	$2.54	$2.64	$2.64	148,877
2019-02-22	$2.68	$2.70	$2.42	$2.70	$2.70	57,076
2019-02-21	$2.60	$2.73	$2.60	$2.69	$2.69	3,058
2019-02-20	$2.68	$2.68	$2.60	$2.60	$2.60	1,172
2019-02-19	$2.67	$2.72	$2.62	$2.72	$2.72	8,714
2019-02-15	$2.68	$2.72	$2.62	$2.65	$2.65	11,907
2019-02-14	$2.68	$2.70	$2.60	$2.62	$2.62	4,909
2019-02-13	$2.63	$2.80	$2.60	$2.62	$2.62	20,583
2019-02-12	$2.42	$2.85	$2.42	$2.60	$2.60	35,018
2019-02-11	$2.53	$2.53	$2.43	$2.43	$2.43	14,066
2019-02-08	$2.55	$2.62	$2.53	$2.53	$2.53	14,207
2019-02-07	$2.55	$2.82	$2.55	$2.56	$2.56	14,420
2019-02-06	$2.54	$2.83	$2.54	$2.54	$2.54	16,220
2019-02-05	$2.59	$2.93	$2.52	$2.56	$2.56	45,085
2019-02-04	$2.49	$2.57	$2.45	$2.57	$2.57	9,635
2019-02-01	$2.40	$2.59	$2.40	$2.51	$2.51	8,499
2019-01-31	$2.50	$2.50	$2.42	$2.49	$2.49	15,155
2019-01-30	$2.41	$2.51	$2.40	$2.44	$2.44	13,237
2019-01-29	$2.34	$2.42	$2.34	$2.40	$2.40	4,571
2019-01-28	$2.40	$2.51	$2.40	$2.51	$2.51	1,460
2019-01-25	$2.63	$2.63	$2.34	$2.40	$2.40	5,629
2019-01-24	$2.60	$2.60	$2.52	$2.59	$2.59	995
2019-01-23	$2.60	$2.64	$2.55	$2.55	$2.55	6,322
2019-01-22	$2.38	$2.57	$2.38	$2.52	$2.52	9,081
2019-01-18	$2.36	$2.45	$2.35	$2.37	$2.37	34,093
2019-01-17	$2.40	$2.47	$2.36	$2.38	$2.38	39,686
2019-01-16	$2.54	$2.55	$2.45	$2.45	$2.45	5,068
2019-01-15	$2.56	$2.60	$2.50	$2.57	$2.57	7,297
2019-01-14	$2.57	$2.62	$2.54	$2.55	$2.55	1,965
2019-01-11	$2.51	$2.60	$2.41	$2.57	$2.57	20,236
2019-01-10	$2.51	$2.72	$2.43	$2.50	$2.50	25,093
2019-01-09	$2.62	$2.71	$2.50	$2.50	$2.50	30,838
2019-01-08	$2.72	$2.72	$2.45	$2.57	$2.57	22,320
2019-01-07	$2.44	$2.55	$2.38	$2.55	$2.55	44,131
2019-01-04	$2.62	$2.64	$2.41	$2.41	$2.41	42,737
2019-01-03	$3.01	$3.01	$2.35	$2.42	$2.42	67,574
2019-01-02	$2.42	$2.59	$2.42	$2.51	$2.51	20,960
2018-12-31	$2.42	$2.53	$2.42	$2.50	$2.50	71,566
2018-12-28	$2.39	$2.44	$2.35	$2.38	$2.38	19,062
2018-12-27	$2.30	$2.45	$2.28	$2.33	$2.33	32,793
2018-12-26	$2.41	$2.49	$2.25	$2.30	$2.30	33,511
2018-12-24	$2.44	$2.44	$2.30	$2.30	$2.30	26,455
2018-12-21	$2.38	$2.66	$2.30	$2.46	$2.46	42,247
2018-12-20	$2.60	$2.61	$2.34	$2.38	$2.38	46,910
2018-12-19	$2.66	$2.83	$2.53	$2.61	$2.61	28,652
2018-12-18	$2.78	$2.81	$2.55	$2.64	$2.64	185,663
2018-12-17	$2.80	$3.08	$2.73	$2.73	$2.73	46,891
2018-12-14	$3.73	$3.73	$2.75	$2.80	$2.80	158,275
2018-12-13	$3.81	$4.00	$3.64	$3.80	$3.80	13,687
2018-12-12	$3.61	$3.83	$3.44	$3.70	$3.70	27,410
2018-12-11	$3.64	$3.76	$3.50	$3.61	$3.61	22,707
2018-12-10	$3.95	$4.02	$3.64	$3.65	$3.65	22,436
2018-12-07	$4.08	$4.13	$3.90	$4.01	$4.01	13,197
2018-12-06	$4.11	$4.24	$4.05	$4.05	$4.05	21,611
2018-12-04	$4.21	$4.24	$4.05	$4.11	$4.11	5,456
2018-12-03	$4.15	$4.27	$3.99	$4.16	$4.16	14,074
2018-11-30	$4.31	$4.31	$4.05	$4.15	$4.15	9,632
2018-11-29	$4.39	$4.41	$4.25	$4.36	$4.36	7,510
2018-11-28	$4.34	$4.38	$4.19	$4.36	$4.36	9,904
2018-11-27	$4.14	$4.39	$4.02	$4.39	$4.39	8,484
2018-11-26	$4.00	$4.28	$3.85	$4.19	$4.19	10,684
2018-11-23	$3.89	$3.98	$3.75	$3.98	$3.98	4,423
2018-11-21	$3.72	$3.98	$3.63	$3.84	$3.84	34,902
2018-11-20	$3.70	$3.93	$3.56	$3.72	$3.72	36,712
2018-11-19	$3.97	$3.97	$3.75	$3.80	$3.80	36,331
2018-11-16	$4.01	$4.02	$3.68	$3.95	$3.95	39,448
2018-11-15	$4.07	$4.09	$3.90	$4.09	$4.09	13,589
2018-11-14	$4.02	$4.10	$3.97	$4.10	$4.10	19,170
2018-11-13	$3.99	$4.07	$3.99	$4.05	$4.05	9,726
2018-11-12	$4.26	$4.26	$3.87	$4.00	$4.00	16,202
2018-11-09	$4.30	$4.34	$4.25	$4.30	$4.30	9,668
2018-11-08	$4.26	$4.30	$4.16	$4.30	$4.30	16,850
2018-11-07	$4.30	$4.30	$4.10	$4.25	$4.25	24,143
2018-11-06	$4.29	$4.43	$4.13	$4.33	$4.33	22,840
2018-11-05	$4.39	$4.55	$4.25	$4.25	$4.25	42,584
2018-11-02	$4.55	$4.60	$4.35	$4.35	$4.35	19,768
2018-11-01	$4.49	$4.52	$4.46	$4.51	$4.51	13,109
2018-10-31	$4.58	$4.65	$4.35	$4.50	$4.50	69,230
2018-10-30	$4.74	$4.75	$4.56	$4.56	$4.56	10,104
2018-10-29	$4.73	$4.76	$4.51	$4.76	$4.76	12,026
2018-10-26	$4.53	$4.67	$4.50	$4.64	$4.64	13,979
2018-10-25	$4.53	$4.77	$4.50	$4.54	$4.54	17,300
2018-10-24	$4.58	$4.65	$4.45	$4.52	$4.52	13,993
2018-10-23	$4.82	$4.82	$4.52	$4.64	$4.64	29,374
2018-10-22	$4.81	$4.91	$4.78	$4.81	$4.81	39,506
2018-10-19	$4.81	$4.84	$4.71	$4.79	$4.79	11,389
2018-10-18	$4.82	$4.99	$4.75	$4.77	$4.77	20,003
2018-10-17	$4.78	$4.95	$4.75	$4.82	$4.82	27,049
2018-10-16	$4.79	$4.90	$4.69	$4.76	$4.76	18,935
2018-10-15	$4.61	$4.80	$4.60	$4.79	$4.79	43,524
2018-10-12	$4.50	$4.64	$4.50	$4.58	$4.58	7,555
2018-10-11	$4.46	$4.64	$4.44	$4.50	$4.50	22,982
2018-10-10	$4.71	$4.71	$4.50	$4.50	$4.50	27,874
2018-10-09	$4.56	$4.66	$4.34	$4.51	$4.51	30,778
2018-10-08	$4.48	$4.66	$4.37	$4.52	$4.52	21,008
2018-10-05	$4.59	$4.72	$4.50	$4.55	$4.55	24,121
2018-10-04	$4.55	$4.72	$4.53	$4.55	$4.55	26,782
2018-10-03	$4.58	$4.61	$4.52	$4.55	$4.55	15,204
2018-10-02	$4.50	$4.67	$4.48	$4.57	$4.57	29,616
2018-10-01	$4.66	$4.70	$4.47	$4.50	$4.50	53,575
2018-09-28	$4.75	$4.95	$4.55	$4.65	$4.65	21,066
2018-09-27	$4.45	$4.75	$4.45	$4.70	$4.70	28,701
2018-09-26	$4.85	$4.88	$4.35	$4.35	$4.35	46,824
2018-09-25	$4.90	$4.90	$4.80	$4.88	$4.88	15,337
2018-09-24	$5.10	$5.10	$4.80	$4.95	$4.95	40,538
2018-09-21	$4.85	$5.05	$4.80	$5.05	$5.05	40,570
2018-09-20	$4.90	$5.10	$4.90	$4.95	$4.95	23,676
2018-09-19	$5.05	$5.05	$4.80	$4.95	$4.95	41,107
2018-09-18	$4.75	$4.95	$4.75	$4.90	$4.90	22,615
2018-09-17	$4.75	$4.90	$4.72	$4.85	$4.85	31,620
2018-09-14	$4.70	$4.85	$4.70	$4.75	$4.75	9,242
2018-09-13	$4.80	$4.85	$4.65	$4.75	$4.75	28,945
2018-09-12	$5.05	$5.10	$4.75	$4.85	$4.85	25,295
2018-09-11	$5.20	$5.20	$5.00	$5.00	$5.00	13,757
2018-09-10	$5.10	$5.20	$5.10	$5.15	$5.15	57,473
2018-09-07	$4.88	$5.05	$4.80	$4.95	$4.95	26,254
2018-09-06	$4.75	$4.90	$4.75	$4.90	$4.90	16,677
2018-09-05	$4.85	$4.85	$4.69	$4.73	$4.73	19,080
2018-09-04	$4.90	$4.95	$4.75	$4.88	$4.88	20,611
2018-08-31	$5.13	$5.15	$4.85	$4.90	$4.90	26,770
2018-08-30	$5.15	$5.20	$5.10	$5.10	$5.10	19,000
2018-08-29	$5.15	$5.25	$5.10	$5.16	$5.16	26,267
2018-08-28	$5.15	$5.20	$5.10	$5.10	$5.10	32,506
2018-08-27	$4.90	$5.15	$4.90	$5.10	$5.10	40,277
2018-08-24	$5.20	$5.20	$4.80	$4.85	$4.85	52,453
2018-08-23	$4.80	$5.25	$4.70	$5.15	$5.15	105,409
2018-08-22	$4.80	$4.80	$4.60	$4.70	$4.70	59,350
2018-08-21	$4.75	$4.80	$4.65	$4.75	$4.75	90,796
2018-08-20	$4.30	$4.76	$4.30	$4.68	$4.68	218,600
2018-08-17	$4.20	$4.30	$4.20	$4.28	$4.28	42,760
2018-08-16	$4.25	$4.30	$4.22	$4.23	$4.23	93,282
2018-08-15	$4.25	$4.30	$4.20	$4.30	$4.30	98,538
2018-08-14	$4.10	$4.24	$4.08	$4.20	$4.20	58,680
2018-08-13	$4.20	$4.20	$4.10	$4.10	$4.10	50,585
2018-08-10	$4.25	$4.25	$4.10	$4.20	$4.20	48,513
2018-08-09	$4.10	$4.10	$4.05	$4.10	$4.10	21,618
2018-08-08	$4.10	$4.10	$4.05	$4.10	$4.10	24,417
2018-08-07	$4.15	$4.15	$4.05	$4.08	$4.08	16,838
2018-08-06	$4.14	$4.14	$4.06	$4.10	$4.10	15,351
2018-08-03	$4.10	$4.20	$4.10	$4.20	$4.20	24,454
2018-08-02	$3.91	$4.15	$3.91	$4.15	$4.15	7,317
2018-08-01	$4.20	$4.20	$3.95	$4.10	$4.10	34,778
2018-07-31	$4.15	$4.20	$4.13	$4.15	$4.15	14,677
2018-07-30	$4.20	$4.20	$4.15	$4.20	$4.20	10,821
2018-07-27	$4.22	$4.25	$4.20	$4.22	$4.22	5,207
2018-07-26	$4.18	$4.25	$4.18	$4.21	$4.21	14,038
2018-07-25	$4.25	$4.25	$4.20	$4.20	$4.20	14,884
2018-07-24	$4.25	$4.25	$4.20	$4.20	$4.20	16,200
2018-07-23	$4.25	$4.25	$4.19	$4.25	$4.25	8,204
2018-07-20	$4.25	$4.25	$4.13	$4.25	$4.25	15,893
2018-07-19	$4.25	$4.25	$4.20	$4.23	$4.23	30,188
2018-07-18	$4.25	$4.25	$4.16	$4.25	$4.25	15,936
2018-07-17	$4.25	$4.25	$4.15	$4.19	$4.19	10,995
2018-07-16	$4.25	$4.25	$4.10	$4.20	$4.20	33,417
2018-07-13	$3.90	$4.25	$3.88	$4.25	$4.25	35,780
2018-07-12	$3.95	$4.05	$3.85	$3.95	$3.95	12,923
2018-07-11	$4.15	$4.20	$4.05	$4.05	$4.05	33,513
2018-07-10	$3.90	$4.30	$3.90	$4.15	$4.15	76,189
2018-07-09	$3.90	$3.90	$3.85	$3.85	$3.85	37,588
2018-07-06	$3.70	$3.90	$3.70	$3.90	$3.90	7,088
2018-07-05	$3.85	$3.85	$3.65	$3.85	$3.85	13,254
2018-07-03	$3.75	$3.75	$3.70	$3.70	$3.70	817
2018-07-02	$3.75	$3.80	$3.72	$3.75	$3.75	9,033
2018-06-29	$3.60	$3.75	$3.46	$3.75	$3.75	10,792
2018-06-28	$3.45	$3.50	$3.43	$3.50	$3.50	4,997
2018-06-27	$3.50	$3.55	$3.35	$3.48	$3.48	20,724
2018-06-26	$3.50	$3.75	$3.45	$3.55	$3.55	38,523
2018-06-25	$3.50	$3.60	$3.40	$3.50	$3.50	10,679
2018-06-22	$3.85	$3.85	$3.45	$3.45	$3.45	40,263
2018-06-21	$3.70	$3.85	$3.70	$3.80	$3.80	9,673
2018-06-20	$3.60	$3.73	$3.57	$3.65	$3.65	26,957
2018-06-19	$3.60	$3.60	$3.55	$3.55	$3.55	12,618
2018-06-18	$3.70	$3.75	$3.60	$3.65	$3.65	4,846
2018-06-15	$3.70	$3.70	$3.56	$3.65	$3.65	22,359
2018-06-14	$3.70	$3.75	$3.66	$3.70	$3.70	17,162
2018-06-13	$3.70	$3.75	$3.65	$3.70	$3.70	8,697
2018-06-12	$3.90	$4.05	$3.75	$3.75	$3.75	46,253
2018-06-11	$3.75	$3.95	$3.73	$3.95	$3.95	40,447
2018-06-08	$3.55	$3.70	$3.50	$3.65	$3.65	43,234
2018-06-07	$3.63	$3.75	$3.50	$3.50	$3.50	84,610
2018-06-06	$3.50	$3.65	$3.50	$3.60	$3.60	9,818
2018-06-05	$3.70	$3.70	$3.55	$3.60	$3.60	29,391
2018-06-04	$3.75	$3.75	$3.60	$3.60	$3.60	39,819
2018-06-01	$3.30	$3.75	$3.30	$3.75	$3.75	51,482
2018-05-31	$3.25	$3.40	$3.23	$3.30	$3.30	23,603
2018-05-30	$3.20	$3.25	$3.20	$3.20	$3.20	8,957
2018-05-29	$3.15	$3.25	$3.13	$3.23	$3.23	13,359
2018-05-25	$3.15	$3.15	$3.10	$3.15	$3.15	15,566
2018-05-24	$3.15	$3.20	$3.10	$3.20	$3.20	1,840
2018-05-23	$3.15	$3.20	$3.10	$3.10	$3.10	10,996
2018-05-22	$3.25	$3.25	$3.20	$3.20	$3.20	9,689
2018-05-21	$3.21	$3.30	$3.20	$3.25	$3.25	5,885
2018-05-18	$3.25	$3.25	$3.17	$3.25	$3.25	20,757
2018-05-17	$3.20	$3.28	$3.16	$3.24	$3.24	18,979
2018-05-16	$3.20	$3.20	$3.15	$3.15	$3.15	7,717
2018-05-15	$3.25	$3.25	$3.15	$3.15	$3.15	3,693
2018-05-14	$3.25	$3.30	$3.24	$3.25	$3.25	1,001
2018-05-11	$3.20	$3.30	$3.20	$3.29	$3.29	10,973
2018-05-10	$3.30	$3.30	$3.20	$3.30	$3.30	9,801
2018-05-09	$3.22	$3.30	$3.22	$3.30	$3.30	4,605
2018-05-08	$3.25	$3.30	$3.25	$3.30	$3.30	9,603
2018-05-07	$3.30	$3.30	$3.21	$3.30	$3.30	11,665
2018-05-04	$3.15	$3.30	$3.15	$3.30	$3.30	7,156
2018-05-03	$3.20	$3.25	$3.20	$3.23	$3.23	2,339
2018-05-02	$3.15	$3.25	$3.15	$3.20	$3.20	1,176
2018-05-01	$3.20	$3.25	$3.15	$3.20	$3.20	11,878
2018-04-30	$3.30	$3.30	$3.23	$3.25	$3.25	1,711
2018-04-27	$3.20	$3.30	$3.20	$3.30	$3.30	2,765
2018-04-26	$3.30	$3.30	$3.20	$3.20	$3.20	9,000
2018-04-25	$3.25	$3.30	$3.16	$3.25	$3.25	17,289
2018-04-24	$3.25	$3.30	$3.15	$3.30	$3.30	3,522
2018-04-23	$3.35	$3.35	$3.21	$3.25	$3.25	7,439
2018-04-20	$3.40	$3.45	$3.35	$3.40	$3.40	1,626
2018-04-19	$3.40	$3.45	$3.30	$3.45	$3.45	7,800
2018-04-18	$3.40	$3.55	$3.40	$3.40	$3.40	22,994
2018-04-17	$3.45	$3.55	$3.45	$3.45	$3.45	4,748
2018-04-16	$3.50	$3.50	$3.35	$3.45	$3.45	3,596
2018-04-13	$3.40	$3.60	$3.40	$3.50	$3.50	7,856
2018-04-12	$3.60	$3.60	$3.45	$3.45	$3.45	6,734
2018-04-11	$3.50	$3.60	$3.40	$3.60	$3.60	9,920
2018-04-10	$3.60	$3.60	$3.35	$3.41	$3.41	9,902
2018-04-09	$3.60	$3.60	$3.40	$3.55	$3.55	10,251
2018-04-06	$3.35	$3.60	$3.35	$3.55	$3.55	24,127
2018-04-05	$3.35	$3.40	$3.34	$3.35	$3.35	32,101
2018-04-04	$3.05	$3.35	$3.05	$3.35	$3.35	21,962
2018-04-03	$3.15	$3.20	$3.09	$3.15	$3.15	20,847
2018-04-02	$3.10	$3.15	$3.05	$3.05	$3.05	17,058
2018-03-29	$3.00	$3.10	$2.90	$3.05	$3.05	43,444
2018-03-28	$3.10	$3.10	$3.00	$3.00	$3.00	23,972
2018-03-27	$3.00	$3.10	$3.00	$3.10	$3.10	27,000
2018-03-26	$3.10	$3.10	$3.01	$3.04	$3.04	22,609
2018-03-23	$3.10	$3.10	$3.00	$3.05	$3.05	3,577
2018-03-22	$3.00	$3.05	$2.99	$3.05	$3.05	5,949
2018-03-21	$2.95	$3.10	$2.95	$3.00	$3.00	37,083
2018-03-20	$3.05	$3.15	$2.95	$2.95	$2.95	53,134
2018-03-19	$3.25	$3.25	$3.00	$3.00	$3.00	42,321
2018-03-16	$2.85	$3.30	$2.85	$3.20	$3.20	115,061
2018-03-15	$2.65	$2.95	$2.65	$2.80	$2.80	72,008
2018-03-14	$2.70	$2.75	$2.65	$2.65	$2.65	56,113
2018-03-13	$2.75	$2.75	$2.65	$2.65	$2.65	47,470
2018-03-12	$2.65	$2.75	$2.65	$2.75	$2.75	6,467
2018-03-09	$2.68	$2.75	$2.60	$2.70	$2.70	22,631
2018-03-08	$2.66	$2.75	$2.65	$2.65	$2.65	12,972
2018-03-07	$2.65	$2.75	$2.60	$2.65	$2.65	23,484
2018-03-06	$2.70	$2.75	$2.65	$2.70	$2.70	72,851
2018-03-05	$2.75	$2.75	$2.65	$2.70	$2.70	29,865
2018-03-02	$2.60	$2.75	$2.55	$2.70	$2.70	23,303
2018-03-01	$2.61	$2.75	$2.60	$2.60	$2.60	28,270
2018-02-28	$2.60	$2.70	$2.57	$2.60	$2.60	29,873
2018-02-27	$2.59	$2.60	$2.55	$2.58	$2.58	6,649
2018-02-26	$2.60	$2.60	$2.55	$2.55	$2.55	13,968
2018-02-23	$2.55	$2.60	$2.50	$2.56	$2.56	4,634
2018-02-22	$2.60	$2.60	$2.56	$2.60	$2.60	19,922
2018-02-21	$2.56	$2.65	$2.50	$2.60	$2.60	6,691
2018-02-20	$2.60	$2.60	$2.55	$2.60	$2.60	9,603
2018-02-16	$2.64	$2.65	$2.60	$2.60	$2.60	4,869
2018-02-15	$2.65	$2.65	$2.55	$2.65	$2.65	33,146
2018-02-14	$2.60	$2.65	$2.55	$2.60	$2.60	54,230
2018-02-13	$2.55	$2.60	$2.50	$2.55	$2.55	20,817
2018-02-12	$2.45	$2.60	$2.45	$2.55	$2.55	23,581
2018-02-09	$2.50	$2.60	$2.45	$2.45	$2.45	26,176
2018-02-08	$2.50	$2.60	$2.50	$2.53	$2.53	23,691
2018-02-07	$2.40	$2.55	$2.35	$2.55	$2.55	20,572
2018-02-06	$2.35	$2.35	$2.25	$2.35	$2.35	27,418
2018-02-05	$2.34	$2.35	$2.30	$2.35	$2.35	20,309
2018-02-02	$2.40	$2.41	$2.35	$2.40	$2.40	20,445
2018-02-01	$2.35	$2.40	$2.35	$2.40	$2.40	11,431
2018-01-31	$2.30	$2.42	$2.30	$2.35	$2.35	17,559
2018-01-30	$2.55	$2.55	$2.31	$2.40	$2.40	23,333
2018-01-29	$2.60	$2.60	$2.48	$2.50	$2.50	8,141
2018-01-26	$2.50	$2.55	$2.45	$2.55	$2.55	14,545
2018-01-25	$2.50	$2.51	$2.45	$2.50	$2.50	5,636
2018-01-24	$2.45	$2.60	$2.45	$2.50	$2.50	21,414
2018-01-23	$2.50	$2.55	$2.45	$2.55	$2.55	21,721
2018-01-22	$2.55	$2.55	$2.50	$2.50	$2.50	9,108
2018-01-19	$2.55	$2.60	$2.50	$2.55	$2.55	13,947
2018-01-18	$2.53	$2.55	$2.50	$2.55	$2.55	8,440
2018-01-17	$2.60	$2.60	$2.50	$2.60	$2.60	37,903
2018-01-16	$2.55	$2.65	$2.40	$2.60	$2.60	41,003
2018-01-12	$2.55	$2.65	$2.55	$2.60	$2.60	26,992
2018-01-11	$2.55	$2.55	$2.50	$2.55	$2.55	30,479
2018-01-10	$2.55	$2.55	$2.50	$2.53	$2.53	9,951
2018-01-09	$2.55	$2.59	$2.55	$2.55	$2.55	8,650
2018-01-08	$2.55	$2.65	$2.55	$2.58	$2.58	14,379
2018-01-05	$2.55	$2.60	$2.55	$2.60	$2.60	12,066
2018-01-04	$2.70	$2.70	$2.50	$2.60	$2.60	35,878
2018-01-03	$2.67	$2.70	$2.56	$2.65	$2.65	97,158
2018-01-02	$2.65	$2.75	$2.50	$2.55	$2.55	84,123
2017-12-29	$2.40	$2.65	$2.35	$2.65	$2.65	155,459
2017-12-28	$2.35	$2.40	$2.30	$2.35	$2.35	71,155
2017-12-27	$2.35	$2.45	$2.35	$2.35	$2.35	32,433
2017-12-26	$2.40	$2.45	$2.35	$2.40	$2.40	8,517
2017-12-22	$2.35	$2.43	$2.35	$2.40	$2.40	23,322
2017-12-21	$2.40	$2.40	$2.35	$2.35	$2.35	50,755
2017-12-20	$2.40	$2.45	$2.35	$2.40	$2.40	61,184
2017-12-19	$2.40	$2.40	$2.35	$2.40	$2.40	42,883
2017-12-18	$2.35	$2.40	$2.30	$2.35	$2.35	48,993
2017-12-15	$2.40	$2.40	$2.30	$2.35	$2.35	32,079
2017-12-14	$2.55	$2.55	$2.25	$2.30	$2.30	152,456
2017-12-13	$2.55	$2.65	$2.50	$2.50	$2.50	59,296
2017-12-12	$2.50	$2.70	$2.50	$2.53	$2.53	55,747
2017-12-11	$2.55	$2.60	$2.45	$2.50	$2.50	35,900
2017-12-08	$2.48	$2.80	$2.48	$2.50	$2.50	94,134
2017-12-07	$2.52	$2.55	$2.45	$2.45	$2.45	23,716
2017-12-06	$2.50	$2.55	$2.45	$2.50	$2.50	22,936
2017-12-05	$2.45	$2.50	$2.45	$2.50	$2.50	23,775
2017-12-04	$2.40	$2.50	$2.34	$2.46	$2.46	51,365
2017-12-01	$2.55	$2.55	$2.25	$2.35	$2.35	94,017
2017-11-30	$2.69	$2.69	$2.48	$2.55	$2.55	30,299
2017-11-29	$2.66	$2.70	$2.55	$2.60	$2.60	22,237
2017-11-28	$2.75	$2.75	$2.55	$2.55	$2.55	15,818
2017-11-27	$2.60	$2.70	$2.59	$2.60	$2.60	22,612
2017-11-24	$2.70	$2.70	$2.55	$2.60	$2.60	9,536
2017-11-22	$2.55	$2.65	$2.55	$2.60	$2.60	9,908
2017-11-21	$2.73	$2.75	$2.55	$2.55	$2.55	44,332
2017-11-20	$2.65	$2.65	$2.55	$2.63	$2.63	18,185
2017-11-17	$2.60	$2.65	$2.55	$2.60	$2.60	22,198
2017-11-16	$2.72	$2.72	$2.60	$2.61	$2.61	12,292
2017-11-15	$2.66	$2.73	$2.66	$2.70	$2.70	5,476
2017-11-14	$2.80	$2.80	$2.66	$2.74	$2.74	18,854
2017-11-13	$2.70	$2.78	$2.65	$2.70	$2.70	7,210
2017-11-10	$2.70	$2.80	$2.70	$2.70	$2.70	7,880
2017-11-09	$2.75	$2.85	$2.70	$2.70	$2.70	13,908
2017-11-08	$2.70	$2.76	$2.70	$2.70	$2.70	6,454
2017-11-07	$2.80	$2.80	$2.70	$2.80	$2.80	7,772
2017-11-06	$2.85	$2.85	$2.75	$2.75	$2.75	5,268
2017-11-03	$2.75	$2.90	$2.75	$2.80	$2.80	5,200
2017-11-02	$2.84	$2.90	$2.76	$2.80	$2.80	3,266
2017-11-01	$2.90	$2.90	$2.73	$2.85	$2.85	1,504
2017-10-31	$2.80	$2.90	$2.80	$2.85	$2.85	6,332
2017-10-30	$2.80	$2.95	$2.80	$2.85	$2.85	9,081
2017-10-27	$2.95	$2.95	$2.61	$2.85	$2.85	47,223
2017-10-26	$3.05	$3.05	$2.90	$2.90	$2.90	15,394
2017-10-25	$3.05	$3.08	$3.00	$3.05	$3.05	2,668
2017-10-24	$3.10	$3.11	$3.00	$3.05	$3.05	6,622
2017-10-23	$3.10	$3.10	$3.00	$3.10	$3.10	4,913
2017-10-20	$3.05	$3.10	$3.05	$3.10	$3.10	4,476
2017-10-19	$3.04	$3.15	$3.00	$3.00	$3.00	20,073
2017-10-18	$3.00	$3.08	$3.00	$3.00	$3.00	8,501
2017-10-17	$3.00	$3.10	$3.00	$3.10	$3.10	3,049
2017-10-16	$3.00	$3.10	$3.00	$3.05	$3.05	7,316
2017-10-13	$2.95	$3.09	$2.95	$3.00	$3.00	8,838
2017-10-12	$3.05	$3.05	$3.00	$3.00	$3.00	21,404
2017-10-11	$3.10	$3.15	$3.05	$3.05	$3.05	6,635
2017-10-10	$3.15	$3.19	$3.10	$3.15	$3.15	1,536
2017-10-09	$3.10	$3.25	$3.10	$3.16	$3.16	1,372
2017-10-06	$3.10	$3.15	$3.05	$3.15	$3.15	5,105
2017-10-05	$3.10	$3.20	$3.10	$3.15	$3.15	11,425
2017-10-04	$2.95	$3.10	$2.95	$3.05	$3.05	16,084
2017-10-03	$2.90	$3.10	$2.89	$3.05	$3.05	29,432
2017-10-02	$2.75	$2.95	$2.74	$2.85	$2.85	14,333
2017-09-29	$2.70	$2.80	$2.70	$2.70	$2.70	4,680
2017-09-28	$2.75	$2.90	$2.60	$2.75	$2.75	30,590
2017-09-27	$2.80	$2.90	$2.70	$2.70	$2.70	6,271
2017-09-26	$2.85	$2.88	$2.80	$2.85	$2.85	7,266
2017-09-25	$2.80	$2.88	$2.65	$2.85	$2.85	32,579
2017-09-22	$2.65	$2.70	$2.65	$2.70	$2.70	20,621
2017-09-21	$2.70	$2.73	$2.65	$2.65	$2.65	19,680
2017-09-20	$2.60	$2.68	$2.50	$2.68	$2.68	97,780
2017-09-19	$2.60	$2.65	$2.60	$2.60	$2.60	12,791
2017-09-18	$2.70	$2.70	$2.55	$2.55	$2.55	25,753
2017-09-15	$2.70	$2.80	$2.50	$2.70	$2.70	51,244
2017-09-14	$2.90	$3.00	$2.60	$2.75	$2.75	48,139
2017-09-13	$3.00	$3.00	$2.80	$2.85	$2.85	11,200
2017-09-12	$3.00	$3.00	$2.90	$2.90	$2.90	6,670
2017-09-11	$2.90	$3.00	$2.89	$3.00	$3.00	30,912
2017-09-08	$2.95	$3.00	$2.85	$2.95	$2.95	24,500
2017-09-07	$2.95	$2.95	$2.90	$2.95	$2.95	9,900
2017-09-06	$2.85	$3.00	$2.73	$2.95	$2.95	11,398
2017-09-05	$2.85	$2.90	$2.75	$2.80	$2.80	24,233
2017-09-01	$2.80	$2.85	$2.77	$2.80	$2.80	11,566
2017-08-31	$2.90	$2.90	$2.80	$2.80	$2.80	12,405
2017-08-30	$2.85	$2.85	$2.80	$2.80	$2.80	5,800
2017-08-29	$2.80	$2.85	$2.80	$2.85	$2.85	336
2017-08-28	$2.90	$2.90	$2.80	$2.80	$2.80	5,768
2017-08-25	$2.70	$2.90	$2.70	$2.90	$2.90	32,974
2017-08-24	$2.70	$2.75	$2.70	$2.70	$2.70	17,554
2017-08-23	$2.80	$2.80	$2.70	$2.70	$2.70	19,252
2017-08-22	$2.75	$2.80	$2.70	$2.70	$2.70	10,998
2017-08-21	$2.85	$2.85	$2.75	$2.75	$2.75	15,115
2017-08-18	$2.90	$2.90	$2.75	$2.85	$2.85	25,405
2017-08-17	$2.85	$2.95	$2.85	$2.90	$2.90	24,618
2017-08-16	$2.90	$2.90	$2.85	$2.85	$2.85	12,807
2017-08-15	$2.75	$2.85	$2.60	$2.85	$2.85	97,207
2017-08-14	$2.95	$2.95	$2.80	$2.85	$2.85	35,309
2017-08-11	$3.10	$3.20	$2.85	$2.90	$2.90	69,089
2017-08-10	$3.40	$3.40	$3.20	$3.25	$3.25	12,296
2017-08-09	$3.35	$3.44	$3.30	$3.30	$3.30	20,768
2017-08-08	$3.45	$3.50	$3.35	$3.40	$3.40	9,766
2017-08-07	$3.35	$3.50	$3.35	$3.50	$3.50	9,433
2017-08-04	$3.50	$3.50	$3.40	$3.40	$3.40	26,654
2017-08-03	$3.45	$3.50	$3.40	$3.50	$3.50	18,367
2017-08-02	$3.41	$3.50	$3.40	$3.40	$3.40	32,585
2017-08-01	$3.45	$3.50	$3.43	$3.50	$3.50	11,730
2017-07-31	$3.40	$3.50	$3.35	$3.50	$3.50	6,964
2017-07-28	$3.40	$3.50	$3.35	$3.45	$3.45	4,572
2017-07-27	$3.40	$3.45	$3.35	$3.35	$3.35	9,300
2017-07-26	$3.35	$3.45	$3.35	$3.40	$3.40	11,200
2017-07-25	$3.50	$3.55	$3.35	$3.35	$3.35	52,547
2017-07-24	$3.60	$3.65	$3.55	$3.55	$3.55	47,770
2017-07-21	$3.45	$3.60	$3.40	$3.60	$3.60	83,497
2017-07-20	$3.60	$3.60	$3.40	$3.40	$3.40	22,278
2017-07-19	$3.45	$3.53	$3.40	$3.40	$3.40	22,765
2017-07-18	$3.39	$3.39	$3.39	$3.39	$3.39	1,179
2017-07-17	$3.40	$3.45	$3.32	$3.35	$3.35	599
2017-07-14	$3.48	$3.48	$3.40	$3.40	$3.40	4,562
2017-07-13	$3.45	$3.50	$3.45	$3.45	$3.45	4,358
2017-07-12	$3.45	$3.53	$3.45	$3.45	$3.45	1,906
2017-07-11	$3.40	$3.55	$3.40	$3.45	$3.45	9,564
2017-07-10	$3.45	$3.50	$3.40	$3.45	$3.45	5,514
2017-07-07	$3.60	$3.60	$3.50	$3.50	$3.50	11,144
2017-07-06	$3.55	$3.55	$3.45	$3.55	$3.55	12,721
2017-07-05	$3.55	$3.55	$3.45	$3.45	$3.45	19,289
2017-07-03	$3.56	$3.65	$3.55	$3.55	$3.55	4,395
2017-06-30	$3.54	$3.60	$3.45	$3.55	$3.55	30,291
2017-06-29	$3.45	$3.60	$3.45	$3.49	$3.49	75,299
2017-06-28	$3.35	$3.55	$3.35	$3.45	$3.45	49,892
2017-06-27	$3.30	$3.45	$3.25	$3.45	$3.45	31,376
2017-06-26	$3.30	$3.33	$3.20	$3.30	$3.30	23,508
2017-06-23	$3.30	$3.30	$3.15	$3.25	$3.25	5,394
2017-06-22	$3.25	$3.35	$3.15	$3.20	$3.20	33,994
2017-06-21	$3.19	$3.25	$3.15	$3.20	$3.20	17,518
2017-06-20	$3.29	$3.29	$3.15	$3.20	$3.20	9,673
2017-06-19	$3.35	$3.35	$3.20	$3.30	$3.30	27,325
2017-06-16	$3.25	$3.60	$3.20	$3.40	$3.40	17,384
2017-06-15	$3.25	$3.30	$3.20	$3.25	$3.25	9,771
2017-06-14	$3.25	$3.30	$3.25	$3.28	$3.28	11,128
2017-06-13	$3.30	$3.30	$3.25	$3.28	$3.28	18,083
2017-06-12	$3.30	$3.40	$3.30	$3.35	$3.35	14,494
2017-06-09	$3.35	$3.40	$3.20	$3.33	$3.33	8,938
2017-06-08	$3.30	$3.40	$3.30	$3.40	$3.40	3,755
2017-06-07	$3.45	$3.45	$3.35	$3.40	$3.40	9,215
2017-06-06	$3.30	$3.50	$3.30	$3.45	$3.45	32,361
2017-06-05	$3.45	$3.45	$3.35	$3.35	$3.35	10,161
2017-06-02	$3.40	$3.50	$3.35	$3.48	$3.48	15,347
2017-06-01	$3.50	$3.50	$3.35	$3.35	$3.35	4,714
2017-05-31	$3.40	$3.50	$3.40	$3.50	$3.50	8,412
2017-05-30	$3.40	$3.50	$3.40	$3.40	$3.40	2,693
2017-05-26	$3.48	$3.48	$3.35	$3.45	$3.45	2,469
2017-05-25	$3.50	$3.50	$3.40	$3.40	$3.40	7,695
2017-05-24	$3.41	$3.50	$3.40	$3.41	$3.41	13,996
2017-05-23	$3.40	$3.40	$3.30	$3.30	$3.30	2,077
2017-05-22	$3.35	$3.45	$3.35	$3.40	$3.40	2,820
2017-05-19	$3.30	$3.45	$3.30	$3.45	$3.45	15,880
2017-05-18	$3.45	$3.45	$3.30	$3.30	$3.30	7,969
2017-05-17	$3.60	$3.60	$3.40	$3.40	$3.40	24,932
2017-05-16	$3.70	$3.70	$3.61	$3.65	$3.65	5,516
2017-05-15	$3.75	$3.78	$3.61	$3.70	$3.70	20,176
2017-05-12	$3.50	$3.75	$3.45	$3.65	$3.65	57,165
2017-05-11	$3.20	$3.50	$3.15	$3.50	$3.50	25,872
2017-05-10	$3.25	$3.30	$3.25	$3.30	$3.30	7,741
2017-05-09	$3.30	$3.30	$3.00	$3.23	$3.23	37,719
2017-05-08	$3.45	$3.45	$3.35	$3.40	$3.40	12,371
2017-05-05	$3.45	$3.45	$3.25	$3.45	$3.45	12,930
2017-05-04	$3.45	$3.45	$3.35	$3.45	$3.45	5,941
2017-05-03	$3.45	$3.45	$3.40	$3.45	$3.45	3,841
2017-05-02	$3.45	$3.45	$3.41	$3.45	$3.45	3,569
2017-05-01	$3.45	$3.45	$3.35	$3.45	$3.45	7,604
2017-04-28	$3.35	$3.40	$3.30	$3.40	$3.40	25,095
2017-04-27	$3.40	$3.40	$3.30	$3.30	$3.30	5,727
2017-04-26	$3.35	$3.40	$3.31	$3.40	$3.40	35,452
2017-04-25	$3.15	$3.30	$3.15	$3.27	$3.27	9,744
2017-04-24	$3.29	$3.30	$3.15	$3.25	$3.25	67,518
2017-04-21	$3.35	$3.40	$3.15	$3.15	$3.15	22,312
2017-04-20	$3.29	$3.40	$3.25	$3.30	$3.30	12,713
2017-04-19	$3.35	$3.35	$3.30	$3.35	$3.35	1,766
2017-04-18	$3.40	$3.40	$3.30	$3.30	$3.30	10,023
2017-04-17	$3.35	$3.40	$3.26	$3.40	$3.40	15,821
2017-04-13	$3.29	$3.35	$3.29	$3.35	$3.35	9,321
2017-04-12	$3.20	$3.40	$3.20	$3.30	$3.30	4,727
2017-04-11	$3.30	$3.30	$3.15	$3.15	$3.15	20,990
2017-04-10	$3.30	$3.30	$3.20	$3.30	$3.30	3,147
2017-04-07	$3.25	$3.30	$3.25	$3.30	$3.30	18,884
2017-04-06	$3.30	$3.35	$3.30	$3.35	$3.35	3,564
2017-04-05	$3.30	$3.40	$3.25	$3.25	$3.25	42,875
2017-04-04	$3.20	$3.40	$3.15	$3.25	$3.25	41,539
2017-04-03	$3.15	$3.35	$3.15	$3.20	$3.20	76,060
2017-03-31	$3.20	$3.25	$3.05	$3.15	$3.15	33,530
2017-03-30	$3.10	$3.25	$3.05	$3.10	$3.10	14,030
2017-03-29	$3.05	$3.15	$3.05	$3.10	$3.10	7,678
2017-03-28	$3.20	$3.20	$3.05	$3.10	$3.10	11,970
2017-03-27	$3.00	$3.20	$3.00	$3.10	$3.10	15,865
2017-03-24	$3.15	$3.15	$3.00	$3.10	$3.10	7,363
2017-03-23	$3.20	$3.20	$3.08	$3.10	$3.10	5,983
2017-03-22	$3.20	$3.30	$3.10	$3.10	$3.10	404
2017-03-21	$3.10	$3.25	$3.10	$3.25	$3.25	759
2017-03-20	$2.90	$3.15	$2.90	$3.15	$3.15	36,018
2017-03-17	$2.90	$2.95	$2.85	$2.95	$2.95	25,947
2017-03-16	$2.90	$2.90	$2.85	$2.90	$2.90	25,112
2017-03-15	$2.90	$2.90	$2.85	$2.85	$2.85	20,221
2017-03-14	$2.95	$2.95	$2.85	$2.90	$2.90	16,473
2017-03-13	$2.95	$2.95	$2.90	$2.90	$2.90	17,769
2017-03-10	$2.85	$3.00	$2.80	$2.95	$2.95	66,334
2017-03-09	$2.95	$3.00	$2.80	$2.85	$2.85	69,950
2017-03-08	$2.90	$3.00	$2.90	$3.00	$3.00	21,440
2017-03-07	$2.95	$3.00	$2.85	$2.90	$2.90	75,149
2017-03-06	$2.95	$3.00	$2.95	$3.00	$3.00	25,802
2017-03-03	$3.05	$3.10	$2.95	$3.00	$3.00	29,439
2017-03-02	$3.10	$3.10	$3.05	$3.05	$3.05	12,445
2017-03-01	$3.05	$3.10	$3.05	$3.05	$3.05	14,180
2017-02-28	$3.05	$3.15	$3.00	$3.00	$3.00	45,427
2017-02-27	$3.05	$3.10	$3.05	$3.10	$3.10	157
2017-02-24	$3.05	$3.10	$3.05	$3.10	$3.10	151
2017-02-23	$3.10	$3.15	$3.05	$3.15	$3.15	12,640
2017-02-22	$3.15	$3.15	$3.05	$3.05	$3.05	30,320
2017-02-21	$3.20	$3.25	$3.15	$3.15	$3.15	13,075
2017-02-17	$3.25	$3.25	$3.15	$3.20	$3.20	16,550
2017-02-16	$3.20	$3.30	$3.20	$3.20	$3.20	53,905
2017-02-15	$3.20	$3.30	$3.15	$3.18	$3.18	71,835
2017-02-14	$3.15	$3.15	$3.10	$3.15	$3.15	13,369
2017-02-13	$3.25	$3.25	$3.15	$3.20	$3.20	53,348
2017-02-10	$3.05	$3.25	$3.05	$3.25	$3.25	22,339
2017-02-09	$3.20	$3.25	$3.05	$3.10	$3.10	34,808
2017-02-08	$3.20	$3.25	$3.10	$3.20	$3.20	36,241
2017-02-07	$3.20	$3.25	$3.10	$3.25	$3.25	14,922
2017-02-06	$3.20	$3.25	$3.05	$3.15	$3.15	30,437
2017-02-03	$3.25	$3.30	$3.10	$3.20	$3.20	8,584
2017-02-02	$3.15	$3.25	$3.15	$3.25	$3.25	12,052
2017-02-01	$3.15	$3.30	$3.05	$3.20	$3.20	45,029
2017-01-31	$3.25	$3.30	$3.15	$3.20	$3.20	12,747
2017-01-30	$3.25	$3.25	$3.20	$3.25	$3.25	410
2017-01-27	$3.15	$3.25	$3.15	$3.25	$3.25	1,942
2017-01-26	$3.25	$3.30	$3.15	$3.15	$3.15	31,703
2017-01-25	$3.30	$3.30	$3.20	$3.30	$3.30	42,022
2017-01-24	$3.10	$3.25	$3.10	$3.25	$3.25	48,226
2017-01-23	$3.15	$3.20	$3.05	$3.10	$3.10	12,806
2017-01-20	$3.15	$3.30	$3.05	$3.15	$3.15	31,820
2017-01-19	$3.17	$3.25	$3.06	$3.15	$3.15	50,555
2017-01-18	$3.35	$3.40	$3.15	$3.15	$3.15	15,552
2017-01-17	$3.40	$3.40	$3.25	$3.30	$3.30	11,077
2017-01-13	$3.39	$3.40	$3.31	$3.35	$3.35	8,312
2017-01-12	$3.30	$3.35	$3.25	$3.28	$3.28	6,708
2017-01-11	$3.30	$3.40	$3.20	$3.35	$3.35	26,808
2017-01-10	$3.10	$3.30	$3.10	$3.25	$3.25	26,196
2017-01-09	$3.25	$3.40	$3.10	$3.15	$3.15	30,490
2017-01-06	$3.50	$3.60	$3.15	$3.25	$3.25	77,191
2017-01-05	$3.21	$3.55	$3.20	$3.55	$3.55	66,262
2017-01-04	$3.20	$3.25	$3.19	$3.25	$3.25	65,444
2017-01-03	$3.20	$3.20	$3.05	$3.20	$3.20	25,098
2016-12-30	$3.00	$3.15	$3.00	$3.15	$3.15	33,667
2016-12-29	$3.05	$3.05	$3.00	$3.00	$3.00	460
2016-12-28	$3.10	$3.10	$3.00	$3.00	$3.00	1,413
2016-12-27	$3.05	$3.15	$3.05	$3.15	$3.15	20,270
2016-12-23	$3.05	$3.15	$3.00	$3.10	$3.10	29,959
2016-12-22	$3.00	$3.05	$2.98	$3.00	$3.00	93,718
2016-12-21	$3.15	$3.20	$3.05	$3.05	$3.05	31,256
2016-12-20	$3.15	$3.15	$3.10	$3.10	$3.10	21,658
2016-12-19	$3.10	$3.20	$3.10	$3.15	$3.15	23,239
2016-12-16	$3.20	$3.20	$3.05	$3.15	$3.15	51,276
2016-12-15	$3.05	$3.15	$3.05	$3.10	$3.10	14,676
2016-12-14	$3.15	$3.15	$3.10	$3.10	$3.10	21,093
2016-12-13	$3.15	$3.25	$3.05	$3.20	$3.20	69,198
2016-12-12	$3.15	$3.15	$3.10	$3.10	$3.10	59,752
2016-12-09	$3.30	$3.30	$3.10	$3.10	$3.10	58,435
2016-12-08	$3.15	$3.25	$3.10	$3.10	$3.10	147,376
2016-12-07	$3.15	$3.20	$3.10	$3.10	$3.10	43,012
2016-12-06	$3.05	$3.20	$3.00	$3.15	$3.15	49,385
2016-12-05	$3.05	$3.10	$2.95	$3.05	$3.05	59,454
2016-12-02	$3.05	$3.10	$3.00	$3.05	$3.05	56,346
2016-12-01	$3.15	$3.20	$3.00	$3.00	$3.00	61,157
2016-11-30	$3.20	$3.20	$3.15	$3.20	$3.20	35,517
2016-11-29	$3.10	$3.25	$3.10	$3.10	$3.10	39,486
2016-11-28	$3.25	$3.25	$3.10	$3.10	$3.10	71,015
2016-11-25	$3.15	$3.25	$3.15	$3.25	$3.25	9,885
2016-11-23	$3.10	$3.20	$3.05	$3.20	$3.20	13,302
2016-11-22	$3.15	$3.20	$3.05	$3.15	$3.15	64,627
2016-11-21	$3.05	$3.20	$3.00	$3.15	$3.15	618,218
2016-11-18	$3.17	$3.25	$3.00	$3.05	$3.05	58,775
2016-11-17	$3.20	$3.25	$3.18	$3.23	$3.23	12,851
2016-11-16	$3.15	$3.25	$3.15	$3.15	$3.15	18,596
2016-11-15	$3.10	$3.20	$3.10	$3.20	$3.20	30,144
2016-11-14	$3.05	$3.25	$3.00	$3.05	$3.05	103,750
2016-11-11	$3.00	$3.10	$3.00	$3.05	$3.05	30,393
2016-11-10	$3.15	$3.25	$3.00	$3.00	$3.00	46,393
2016-11-09	$3.10	$3.25	$2.95	$3.25	$3.25	43,695
2016-11-08	$3.10	$3.15	$3.00	$3.15	$3.15	14,653
2016-11-07	$2.90	$3.05	$2.85	$3.00	$3.00	73,373
2016-11-04	$3.08	$3.10	$2.95	$2.95	$2.95	31,541
2016-11-03	$3.05	$3.10	$3.05	$3.05	$3.05	1,967
2016-11-02	$3.10	$3.15	$3.05	$3.10	$3.10	51,093
2016-11-01	$3.10	$3.20	$3.10	$3.10	$3.10	21,697
2016-10-31	$3.05	$3.15	$3.05	$3.15	$3.15	17,562
2016-10-28	$3.09	$3.15	$3.05	$3.08	$3.08	34,444
2016-10-27	$3.15	$3.20	$3.00	$3.10	$3.10	41,120
2016-10-26	$2.85	$3.15	$2.85	$3.10	$3.10	97,301
2016-10-25	$3.20	$3.20	$3.10	$3.10	$3.10	42,946
2016-10-24	$3.20	$3.30	$3.10	$3.25	$3.25	13,518
2016-10-21	$3.05	$3.20	$3.05	$3.20	$3.20	22,549
2016-10-20	$3.20	$3.25	$3.07	$3.20	$3.20	98,779
2016-10-19	$2.97	$3.30	$2.95	$3.25	$3.25	26,172
2016-10-18	$3.04	$3.05	$2.90	$2.95	$2.95	70,086
2016-10-17	$3.20	$3.35	$2.85	$3.05	$3.05	120,530
2016-10-14	$3.25	$3.25	$3.20	$3.25	$3.25	14,795
2016-10-13	$3.30	$3.40	$3.25	$3.25	$3.25	532,650
2016-10-12	$3.30	$3.45	$3.20	$3.45	$3.45	23,572
2016-10-11	$3.30	$3.30	$3.15	$3.20	$3.20	33,454
2016-10-10	$3.25	$3.35	$3.25	$3.25	$3.25	28,069
2016-10-07	$3.29	$3.29	$3.14	$3.23	$3.23	29,408
2016-10-06	$3.35	$3.40	$3.15	$3.20	$3.20	92,420
2016-10-05	$3.40	$3.46	$3.37	$3.40	$3.40	50,641
2016-10-04	$3.44	$3.45	$3.33	$3.38	$3.38	34,919
2016-10-03	$3.37	$3.43	$3.35	$3.43	$3.43	21,397
2016-09-30	$3.40	$3.45	$3.37	$3.37	$3.37	10,196
2016-09-29	$3.40	$3.44	$3.38	$3.42	$3.42	24,623
2016-09-28	$3.42	$3.49	$3.37	$3.37	$3.37	21,786
2016-09-27	$3.36	$3.50	$3.35	$3.50	$3.50	16,844
2016-09-26	$3.52	$3.56	$3.36	$3.39	$3.39	109,653
2016-09-23	$3.61	$3.65	$3.54	$3.54	$3.54	18,427
2016-09-22	$3.60	$3.66	$3.54	$3.54	$3.54	30,093
2016-09-21	$3.64	$3.68	$3.54	$3.65	$3.65	26,642
2016-09-20	$3.68	$3.69	$3.57	$3.65	$3.65	9,588
2016-09-19	$3.65	$3.69	$3.60	$3.64	$3.64	20,413
2016-09-16	$3.52	$3.71	$3.52	$3.60	$3.60	42,251
2016-09-15	$3.58	$3.60	$3.51	$3.60	$3.60	22,937
2016-09-14	$3.49	$3.58	$3.49	$3.54	$3.54	24,617
2016-09-13	$3.39	$3.57	$3.35	$3.49	$3.49	86,320
2016-09-12	$3.50	$3.55	$3.41	$3.46	$3.46	71,018
2016-09-09	$3.73	$3.73	$3.48	$3.56	$3.56	31,623
2016-09-08	$3.54	$3.75	$3.44	$3.75	$3.75	70,143
2016-09-07	$3.49	$3.65	$3.47	$3.53	$3.53	44,389
2016-09-06	$3.51	$3.53	$3.43	$3.53	$3.53	47,621
2016-09-02	$3.48	$3.52	$3.43	$3.47	$3.47	23,679
2016-09-01	$3.42	$3.44	$3.37	$3.42	$3.42	14,572
2016-08-31	$3.49	$3.49	$3.42	$3.44	$3.44	11,087
2016-08-30	$3.48	$3.52	$3.45	$3.49	$3.49	28,207
2016-08-29	$3.42	$3.54	$3.40	$3.45	$3.45	107,407
2016-08-26	$3.60	$3.63	$3.37	$3.48	$3.48	77,853
2016-08-25	$3.57	$3.57	$3.49	$3.52	$3.52	19,805
2016-08-24	$3.62	$3.65	$3.48	$3.52	$3.52	20,912
2016-08-23	$3.60	$3.74	$3.56	$3.60	$3.60	43,277
2016-08-22	$3.52	$3.61	$3.46	$3.59	$3.59	70,677
2016-08-19	$3.57	$3.69	$3.51	$3.60	$3.60	87,738
2016-08-18	$3.57	$3.63	$3.51	$3.62	$3.62	40,004
2016-08-17	$3.62	$3.74	$3.53	$3.60	$3.60	28,799
2016-08-16	$3.68	$3.75	$3.54	$3.75	$3.75	53,842
2016-08-15	$3.62	$3.68	$3.53	$3.63	$3.63	141,083
2016-08-12	$3.58	$3.61	$3.33	$3.55	$3.55	101,015
2016-08-11	$4.00	$4.00	$3.50	$3.56	$3.56	509,419
2016-08-10	$4.17	$4.17	$4.00	$4.04	$4.04	11,250
2016-08-09	$4.06	$4.19	$4.06	$4.10	$4.10	18,483
2016-08-08	$4.10	$4.19	$3.98	$4.11	$4.11	31,671
2016-08-05	$4.18	$4.20	$3.96	$4.03	$4.03	14,345
2016-08-04	$4.06	$4.18	$3.99	$4.01	$4.01	12,083
2016-08-03	$4.20	$4.20	$4.02	$4.06	$4.06	8,911
2016-08-02	$4.24	$4.24	$4.09	$4.13	$4.13	13,156
2016-08-01	$4.10	$4.32	$4.00	$4.29	$4.29	48,515
2016-07-29	$4.22	$4.22	$4.05	$4.06	$4.06	10,231
2016-07-28	$4.01	$4.34	$3.99	$4.30	$4.30	39,193
2016-07-27	$4.05	$4.09	$3.99	$4.05	$4.05	24,777
2016-07-26	$4.08	$4.10	$3.97	$4.09	$4.09	39,197
2016-07-25	$4.31	$4.37	$4.01	$4.03	$4.03	41,981
2016-07-22	$4.27	$4.45	$4.16	$4.39	$4.39	33,383
2016-07-21	$4.16	$4.32	$3.99	$4.32	$4.32	35,302
2016-07-20	$4.06	$4.21	$4.00	$4.21	$4.21	52,982
2016-07-19	$4.40	$4.48	$3.94	$3.98	$3.98	150,514
2016-07-18	$4.00	$4.33	$4.00	$4.33	$4.33	75,738
2016-07-15	$4.05	$4.05	$3.93	$4.04	$4.04	44,837
2016-07-14	$4.01	$4.10	$3.88	$4.05	$4.05	41,091
2016-07-13	$4.00	$4.03	$3.98	$4.01	$4.01	20,139
2016-07-12	$3.98	$4.12	$3.77	$4.01	$4.01	68,489
2016-07-11	$3.74	$4.02	$3.73	$4.00	$4.00	105,538
2016-07-08	$3.70	$3.85	$3.57	$3.74	$3.74	38,173
2016-07-07	$3.58	$3.68	$3.57	$3.62	$3.62	6,573
2016-07-06	$3.53	$3.61	$3.50	$3.61	$3.61	27,106
2016-07-05	$3.56	$3.61	$3.51	$3.58	$3.58	26,888
2016-07-01	$3.50	$3.59	$3.43	$3.55	$3.55	34,150
2016-06-30	$3.57	$3.60	$3.49	$3.49	$3.49	23,103
2016-06-29	$3.51	$3.67	$3.41	$3.50	$3.50	51,458
2016-06-28	$3.59	$3.59	$3.39	$3.49	$3.49	25,357
2016-06-27	$3.48	$3.49	$3.33	$3.43	$3.43	42,946
2016-06-24	$3.40	$3.58	$3.40	$3.45	$3.45	32,421
2016-06-23	$3.53	$3.66	$3.51	$3.52	$3.52	6,329
2016-06-22	$3.67	$3.67	$3.46	$3.50	$3.50	30,308
2016-06-21	$3.64	$3.68	$3.55	$3.55	$3.55	12,689
2016-06-20	$3.56	$3.67	$3.56	$3.67	$3.67	24,748
2016-06-17	$3.45	$3.65	$3.39	$3.51	$3.51	71,591
2016-06-16	$3.40	$3.49	$3.36	$3.46	$3.46	31,808
2016-06-15	$3.48	$3.59	$3.40	$3.41	$3.41	41,724
2016-06-14	$3.35	$3.54	$3.35	$3.49	$3.49	28,972
2016-06-13	$3.64	$3.64	$3.39	$3.43	$3.43	62,983
2016-06-10	$3.55	$3.60	$3.49	$3.54	$3.54	73,763
2016-06-09	$3.59	$3.64	$3.50	$3.60	$3.60	68,214
2016-06-08	$3.55	$3.64	$3.50	$3.61	$3.61	49,285
2016-06-07	$3.44	$3.62	$3.39	$3.52	$3.52	119,928
2016-06-06	$3.27	$3.50	$3.27	$3.50	$3.50	66,739
2016-06-03	$3.33	$3.52	$3.25	$3.31	$3.31	121,522
2016-06-02	$3.44	$3.52	$3.32	$3.33	$3.33	51,264
2016-06-01	$3.35	$3.51	$3.29	$3.45	$3.45	116,712
2016-05-31	$3.20	$3.41	$3.15	$3.38	$3.38	190,525
2016-05-27	$3.31	$3.41	$3.12	$3.22	$3.22	107,237
2016-05-26	$3.38	$3.51	$3.21	$3.26	$3.26	77,556
2016-05-25	$3.47	$3.60	$3.24	$3.41	$3.41	132,469
2016-05-24	$3.11	$3.55	$3.10	$3.39	$3.39	251,668
2016-05-23	$2.92	$3.15	$2.85	$3.05	$3.05	184,695
2016-05-20	$2.94	$3.06	$2.80	$2.85	$2.85	130,494
2016-05-19	$3.05	$3.05	$2.75	$2.87	$2.87	165,194
2016-05-18	$3.12	$3.21	$2.95	$2.99	$2.99	133,123
2016-05-17	$3.09	$3.26	$3.09	$3.14	$3.14	157,645
2016-05-16	$3.19	$3.25	$3.10	$3.13	$3.13	33,952
2016-05-13	$3.32	$3.34	$3.07	$3.15	$3.15	144,126
2016-05-12	$3.59	$3.62	$3.27	$3.32	$3.32	73,338
2016-05-11	$3.60	$3.72	$3.53	$3.59	$3.59	155,901
2016-05-10	$3.59	$3.68	$3.51	$3.58	$3.58	26,418
2016-05-09	$3.22	$3.75	$3.21	$3.53	$3.53	69,014
2016-05-06	$3.20	$3.32	$3.10	$3.25	$3.25	11,868
2016-05-05	$3.20	$3.24	$3.19	$3.19	$3.19	4,615
2016-05-04	$3.16	$3.34	$3.15	$3.15	$3.15	83,637
2016-05-03	$3.21	$3.39	$3.18	$3.27	$3.27	90,297
2016-05-02	$3.14	$3.30	$3.14	$3.22	$3.22	184,275
2016-04-29	$3.40	$3.46	$3.09	$3.09	$3.09	120,906
2016-04-28	$3.56	$3.64	$3.35	$3.39	$3.39	41,927
2016-04-27	$3.62	$3.69	$3.34	$3.58	$3.58	192,571
2016-04-26	$3.71	$3.88	$3.58	$3.59	$3.59	126,214
2016-04-25	$3.73	$3.87	$3.70	$3.71	$3.71	27,368
2016-04-22	$3.76	$3.89	$3.70	$3.70	$3.70	26,263
2016-04-21	$3.88	$3.89	$3.76	$3.79	$3.79	21,358
2016-04-20	$4.03	$4.08	$3.81	$3.83	$3.83	36,126
2016-04-19	$4.04	$4.11	$3.97	$4.05	$4.05	21,153
2016-04-18	$4.07	$4.15	$3.97	$4.05	$4.05	15,410
2016-04-15	$4.12	$4.23	$4.02	$4.04	$4.04	8,113
2016-04-14	$3.91	$4.16	$3.86	$4.11	$4.11	110,978
2016-04-13	$3.74	$3.94	$3.65	$3.90	$3.90	220,310
2016-04-12	$3.70	$3.78	$3.66	$3.74	$3.74	138,182
2016-04-11	$3.81	$3.82	$3.66	$3.67	$3.67	62,232
2016-04-08	$3.86	$3.90	$3.74	$3.75	$3.75	18,102
2016-04-07	$3.88	$3.95	$3.80	$3.81	$3.81	42,978
2016-04-06	$3.83	$4.00	$3.78	$3.87	$3.87	97,130
2016-04-05	$3.99	$4.00	$3.81	$3.83	$3.83	53,915
2016-04-04	$4.09	$4.23	$3.90	$3.97	$3.97	29,529
2016-04-01	$3.96	$4.17	$3.88	$4.00	$4.00	14,498
2016-03-31	$4.03	$4.10	$3.98	$3.98	$3.98	8,533
2016-03-30	$4.07	$4.19	$4.00	$4.07	$4.07	14,127
2016-03-29	$3.93	$4.09	$3.87	$4.04	$4.04	34,384
2016-03-28	$4.02	$4.09	$3.80	$3.94	$3.94	59,681
2016-03-24	$3.98	$4.21	$3.93	$4.00	$4.00	26,336
2016-03-23	$4.09	$4.25	$3.96	$3.97	$3.97	23,739
2016-03-22	$4.00	$4.15	$3.98	$4.10	$4.10	12,389
2016-03-21	$4.00	$4.45	$4.00	$4.21	$4.21	75,646
2016-03-18	$3.92	$4.12	$3.89	$3.99	$3.99	35,507
2016-03-17	$3.93	$4.01	$3.85	$3.89	$3.89	46,048
2016-03-16	$4.06	$4.24	$3.75	$3.95	$3.95	30,807
2016-03-15	$4.19	$4.20	$4.08	$4.08	$4.08	18,537
2016-03-14	$4.24	$4.37	$4.16	$4.22	$4.22	8,722
2016-03-11	$4.16	$4.47	$4.16	$4.22	$4.22	45,813
2016-03-10	$4.32	$4.44	$4.11	$4.12	$4.12	26,561
2016-03-09	$4.35	$4.50	$4.28	$4.33	$4.33	5,250
2016-03-08	$4.36	$4.52	$4.30	$4.31	$4.31	46,468
2016-03-07	$4.40	$4.50	$4.35	$4.39	$4.39	36,931
2016-03-04	$4.60	$4.66	$4.34	$4.35	$4.35	56,924
2016-03-03	$4.34	$4.59	$4.33	$4.57	$4.57	44,960
2016-03-02	$4.19	$4.35	$4.11	$4.26	$4.26	28,134
2016-03-01	$4.24	$4.29	$3.98	$4.18	$4.18	16,438
2016-02-29	$4.01	$4.30	$4.00	$4.24	$4.24	35,312
2016-02-26	$4.05	$4.18	$3.95	$3.99	$3.99	40,506
2016-02-25	$4.29	$4.29	$4.02	$4.08	$4.08	14,134
2016-02-24	$4.09	$4.34	$4.08	$4.28	$4.28	165,003
2016-02-23	$4.27	$4.27	$4.08	$4.17	$4.17	41,732
2016-02-22	$4.08	$4.17	$3.98	$4.12	$4.12	56,742
2016-02-19	$4.13	$4.28	$4.10	$4.14	$4.14	16,781
2016-02-18	$4.14	$4.14	$4.04	$4.12	$4.12	41,099
2016-02-17	$4.00	$4.19	$3.76	$4.11	$4.11	57,789
2016-02-16	$3.68	$3.98	$3.51	$3.93	$3.93	116,527
2016-02-12	$3.16	$3.49	$3.16	$3.49	$3.49	110,281
2016-02-11	$3.30	$3.39	$2.92	$3.03	$3.03	203,855
2016-02-10	$3.69	$3.69	$3.48	$3.50	$3.50	53,926
2016-02-09	$3.80	$3.87	$3.64	$3.67	$3.67	74,429
2016-02-08	$3.91	$3.91	$3.79	$3.83	$3.83	71,185
2016-02-05	$4.21	$4.21	$3.89	$3.96	$3.96	15,002
2016-02-04	$4.03	$4.16	$3.89	$3.91	$3.91	4,768
2016-02-03	$4.03	$4.19	$3.94	$4.03	$4.03	12,771
2016-02-02	$4.01	$4.15	$4.00	$4.02	$4.02	7,897
2016-02-01	$4.08	$4.24	$4.00	$4.08	$4.08	19,844
2016-01-29	$4.15	$4.25	$4.15	$4.16	$4.16	12,714
2016-01-28	$4.23	$4.30	$4.04	$4.14	$4.14	14,371
2016-01-27	$4.29	$4.32	$4.10	$4.16	$4.16	48,368
2016-01-26	$4.26	$4.42	$4.11	$4.28	$4.28	44,299
2016-01-25	$4.30	$4.34	$4.08	$4.18	$4.18	22,039
2016-01-22	$4.12	$4.35	$4.02	$4.34	$4.34	56,108
2016-01-21	$4.06	$4.11	$3.97	$4.10	$4.10	34,775
2016-01-20	$4.12	$4.13	$3.86	$4.08	$4.08	44,236
2016-01-19	$4.06	$4.16	$3.96	$4.15	$4.15	24,760
2016-01-15	$4.10	$4.17	$3.83	$4.00	$4.00	68,030
2016-01-14	$4.50	$4.50	$4.15	$4.15	$4.15	105,293
2016-01-13	$4.67	$4.68	$4.36	$4.51	$4.51	54,821
2016-01-12	$4.72	$4.83	$4.66	$4.70	$4.70	23,576
2016-01-11	$4.69	$4.78	$4.67	$4.73	$4.73	28,371
2016-01-08	$4.79	$4.90	$4.68	$4.71	$4.71	62,291
2016-01-07	$5.05	$5.08	$4.73	$4.73	$4.73	112,342
2016-01-06	$5.05	$5.16	$4.92	$5.13	$5.13	71,148
2016-01-05	$4.86	$5.28	$4.86	$5.17	$5.17	95,631
2016-01-04	$4.71	$4.98	$4.48	$4.88	$4.88	88,171
2015-12-31	$4.55	$4.83	$4.42	$4.80	$4.80	98,717
2015-12-30	$4.51	$4.61	$4.34	$4.57	$4.57	30,326
2015-12-29	$4.62	$4.74	$4.49	$4.49	$4.49	92,408
2015-12-28	$4.86	$4.94	$4.59	$4.69	$4.69	79,202
2015-12-24	$4.64	$4.98	$4.64	$4.85	$4.85	62,891
2015-12-23	$4.71	$4.85	$4.63	$4.79	$4.79	26,035
2015-12-22	$4.54	$4.77	$4.53	$4.70	$4.70	70,424
2015-12-21	$4.72	$4.84	$4.43	$4.59	$4.59	151,747
2015-12-18	$4.38	$4.73	$4.38	$4.71	$4.71	158,568
2015-12-17	$4.45	$4.52	$4.31	$4.38	$4.38	93,070
2015-12-16	$4.74	$4.74	$4.40	$4.47	$4.47	80,872
2015-12-15	$4.43	$4.67	$4.36	$4.67	$4.67	115,382
2015-12-14	$4.34	$4.58	$4.27	$4.40	$4.40	57,599
2015-12-11	$4.35	$4.41	$4.21	$4.36	$4.36	127,348
2015-12-10	$4.32	$4.41	$4.21	$4.36	$4.36	95,432
2015-12-09	$4.90	$4.90	$4.03	$4.36	$4.36	365,230
2015-12-08	$4.62	$4.85	$4.49	$4.78	$4.78	49,364
2015-12-07	$4.93	$5.00	$4.50	$4.62	$4.62	94,881
2015-12-04	$4.73	$5.00	$4.53	$4.93	$4.93	133,519
2015-12-03	$4.69	$4.80	$4.49	$4.74	$4.74	117,166
2015-12-02	$4.78	$4.78	$4.61	$4.65	$4.65	166,508
2015-12-01	$4.53	$4.83	$4.50	$4.79	$4.79	206,740
2015-11-30	$4.71	$4.75	$4.41	$4.52	$4.52	97,010
2015-11-27	$4.44	$4.70	$4.40	$4.66	$4.66	31,111
2015-11-25	$4.19	$4.48	$4.04	$4.43	$4.43	145,728
2015-11-24	$4.04	$4.20	$3.90	$4.15	$4.15	297,874
2015-11-23	$4.38	$4.45	$4.13	$4.18	$4.18	207,797
2015-11-20	$4.47	$4.69	$4.32	$4.42	$4.42	441,894
2015-11-19	$4.56	$4.62	$4.42	$4.49	$4.49	138,435
2015-11-18	$4.65	$4.67	$4.45	$4.58	$4.58	172,450
2015-11-17	$4.75	$4.79	$4.16	$4.50	$4.50	434,236
2015-11-16	$5.00	$5.00	$4.58	$4.65	$4.65	194,855
2015-11-13	$5.19	$5.20	$4.79	$4.98	$4.98	71,879
2015-11-12	$4.82	$5.49	$4.80	$5.00	$5.00	347,222
2015-11-11	$4.55	$4.71	$4.51	$4.67	$4.67	154,939
2015-11-10	$4.99	$5.07	$4.34	$4.51	$4.51	313,115
2015-11-09	$5.27	$5.34	$4.97	$4.98	$4.98	113,317
2015-11-06	$5.35	$5.56	$5.05	$5.26	$5.26	141,009
2015-11-05	$5.80	$5.82	$5.20	$5.30	$5.30	177,035
2015-11-04	$5.97	$5.97	$5.78	$5.83	$5.83	18,964
2015-11-03	$5.94	$5.98	$5.86	$5.95	$5.95	29,808
2015-11-02	$5.97	$6.16	$5.92	$5.96	$5.96	33,332
2015-10-30	$6.18	$6.18	$5.91	$5.93	$5.93	73,498
2015-10-29	$6.26	$6.29	$6.11	$6.14	$6.14	22,810
2015-10-28	$6.12	$6.38	$6.12	$6.29	$6.29	14,484
2015-10-27	$6.24	$6.28	$6.04	$6.11	$6.11	82,242
2015-10-26	$6.32	$6.52	$6.16	$6.23	$6.23	72,656
2015-10-23	$6.31	$6.38	$6.12	$6.36	$6.36	23,028
2015-10-22	$6.35	$6.40	$5.88	$6.23	$6.23	166,118
2015-10-21	$6.64	$6.64	$6.18	$6.34	$6.34	36,073
2015-10-20	$6.62	$6.69	$6.54	$6.67	$6.67	16,035
2015-10-19	$6.20	$6.63	$6.20	$6.57	$6.57	19,811
2015-10-16	$6.55	$6.60	$6.15	$6.19	$6.19	43,968
2015-10-15	$6.56	$6.69	$6.53	$6.57	$6.57	25,745
2015-10-14	$6.99	$6.99	$6.44	$6.57	$6.57	40,946
2015-10-13	$6.91	$7.11	$6.87	$6.99	$6.99	46,262
2015-10-12	$6.97	$7.00	$6.83	$6.93	$6.93	25,321
2015-10-09	$6.81	$7.00	$6.76	$6.94	$6.94	38,753
2015-10-08	$6.82	$6.85	$6.65	$6.79	$6.79	25,879
2015-10-07	$6.44	$6.87	$6.32	$6.80	$6.80	43,308
2015-10-06	$6.21	$6.43	$5.83	$6.43	$6.43	57,669
2015-10-05	$6.24	$6.32	$6.10	$6.20	$6.20	122,923
2015-10-02	$6.21	$6.33	$6.05	$6.10	$6.10	98,356
2015-10-01	$6.23	$6.30	$6.10	$6.26	$6.26	47,940
2015-09-30	$6.34	$6.45	$6.12	$6.25	$6.25	25,047
2015-09-29	$6.23	$6.62	$6.19	$6.29	$6.29	64,221
2015-09-28	$6.25	$6.30	$6.09	$6.26	$6.26	55,033
2015-09-25	$6.59	$6.97	$6.26	$6.38	$6.38	162,570
2015-09-24	$6.47	$6.94	$6.37	$6.64	$6.64	38,744
2015-09-23	$6.88	$6.99	$6.36	$6.51	$6.51	92,217
2015-09-22	$7.00	$7.66	$6.81	$6.84	$6.84	66,574
2015-09-21	$7.40	$7.78	$6.97	$7.13	$7.13	155,691
2015-09-18	$6.80	$7.40	$6.78	$7.38	$7.38	67,114
2015-09-17	$6.72	$6.90	$6.71	$6.90	$6.90	12,324
2015-09-16	$6.59	$6.97	$6.47	$6.63	$6.63	39,604
2015-09-15	$6.63	$6.71	$6.55	$6.58	$6.58	23,779
2015-09-14	$6.93	$6.93	$6.62	$6.62	$6.62	54,556
2015-09-11	$6.63	$7.03	$6.62	$6.92	$6.92	65,162
2015-09-10	$6.84	$6.91	$6.68	$6.70	$6.70	46,271
2015-09-09	$6.84	$6.95	$6.77	$6.83	$6.83	43,593
2015-09-08	$7.02	$7.43	$6.81	$6.84	$6.84	60,613
2015-09-04	$6.60	$6.80	$6.59	$6.79	$6.79	18,823
2015-09-03	$6.77	$6.77	$6.66	$6.70	$6.70	11,928
2015-09-02	$6.76	$6.85	$6.62	$6.79	$6.79	33,954
2015-09-01	$6.70	$6.82	$6.50	$6.72	$6.72	32,287
2015-08-31	$6.98	$6.98	$6.68	$6.90	$6.90	39,902
2015-08-28	$6.75	$7.10	$6.68	$7.03	$7.03	63,363

Good Times Restaurants Inc (GTIM) News Headlines

Recent Good Times Restaurants Inc (GTIM) News

Similar Companies to Good Times Restaurants Inc (GTIM) in the Restaurants Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Yum Brands Inc	YUM	Restaurants	Consumer Cyclical	1,500,000
Brinker International Inc	EAT	Restaurants	Consumer Cyclical	1,454,280
Restaurant Brands International Inc	QSR	Restaurants	Consumer Cyclical	400,000
Starbucks Corp	SBUX	Restaurants	Consumer Cyclical	328,000
Aramark	ARMK	Restaurants	Consumer Cyclical	275,000
Dominos Pizza Inc	DPZ	Restaurants	Consumer Cyclical	272,500
Darden Restaurants Inc	DRI	Restaurants	Consumer Cyclical	200,000
McDonald`s Corp	MCD	Restaurants	Consumer Cyclical	200,000
Yum China Holdings Inc	YUMC	Restaurants	Consumer Cyclical	130,000
Papa John`s International Inc	PZZA	Restaurants	Consumer Cyclical	125,000

Good Times Restaurants Inc (GTIM) Exchange: NASDAQ