J. Alexanders Holdings Inc (JAX) Stock

Data as of May 2, 2025

$14.00 ($0.00) 0.00%

J. Alexanders Holdings Inc - Daily Information

Click for more stock information on J. Alexanders Holdings Inc.

Daily Information	Data
Date	May 2, 2025
Open	$14.00
Previous Close	$14.00
High	$14.00
Low	$14.00
Adjusted Open	$14.00
Previous Adjusted Close	$14.00
Adjusted High	$14.00
Adjusted Low	$14.00

About J. Alexanders Holdings Inc (JAX)

J. Alexanders Holdings Inc. or JAX is an American restaurant operator based in Nashville, Tennessee. Founded in 1976, JAX owns and operates 71 casual upscale dining restaurants under the names J. Alexander's, Redlands Grill, Stoney River Steakhouse and Grill, and Lyndhurst Grill. The companyâs establishments are primarily located in a total of 21 states in the United States. Since its inception, JAX has experienced impressive growth and continues to grow and expand its footprint. JAX is always looking for ways to reach a new customer base and are always looking to open new establishments in different areas of the country. JAX has a large focus on customer satisfaction and service.

Invest in J. Alexanders Holdings Inc (JAX)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

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

Historical Stock Data for J. Alexanders Holdings Inc (JAX)

Date	Open	High	Low	Close	Adj.Close	Volume
2021-09-30	$14.00	$14.00	$14.00	$14.00	$14.00	0
2021-09-29	$13.98	$14.00	$13.98	$14.00	$14.00	27,981
2021-09-28	$13.98	$14.00	$13.98	$13.98	$13.98	151,653
2021-09-27	$13.97	$13.99	$13.97	$13.98	$13.98	114,477
2021-09-24	$13.97	$13.98	$13.97	$13.97	$13.97	40,546
2021-09-23	$13.98	$13.98	$13.97	$13.98	$13.98	26,546
2021-09-22	$13.98	$13.98	$13.97	$13.98	$13.98	20,569
2021-09-21	$13.96	$13.98	$13.96	$13.96	$13.96	91,842
2021-09-20	$13.94	$13.99	$13.93	$13.96	$13.96	156,942
2021-09-17	$13.94	$13.98	$13.94	$13.94	$13.94	118,847
2021-09-16	$13.95	$14.00	$13.94	$13.94	$13.94	86,792
2021-09-15	$13.96	$13.97	$13.94	$13.94	$13.94	147,150
2021-09-14	$13.96	$13.96	$13.94	$13.95	$13.95	48,140
2021-09-13	$13.95	$13.96	$13.95	$13.96	$13.96	19,551
2021-09-10	$13.97	$13.97	$13.93	$13.95	$13.95	174,424
2021-09-09	$13.96	$13.96	$13.95	$13.95	$13.95	307,277
2021-09-08	$13.94	$13.96	$13.94	$13.96	$13.96	181,746
2021-09-07	$13.94	$13.94	$13.92	$13.93	$13.93	263,928
2021-09-03	$13.93	$13.95	$13.93	$13.94	$13.94	25,210
2021-09-02	$13.93	$13.95	$13.93	$13.93	$13.93	21,124
2021-09-01	$13.95	$13.95	$13.92	$13.94	$13.94	39,477
2021-08-31	$13.95	$13.95	$13.89	$13.92	$13.92	1,461,819
2021-08-30	$13.89	$13.92	$13.89	$13.90	$13.90	224,382
2021-08-27	$13.90	$13.92	$13.88	$13.88	$13.88	130,009
2021-08-26	$13.90	$13.91	$13.89	$13.90	$13.90	69,885
2021-08-25	$13.90	$13.90	$13.89	$13.90	$13.90	29,831
2021-08-24	$13.90	$13.92	$13.89	$13.90	$13.90	135,390
2021-08-23	$13.88	$13.93	$13.87	$13.90	$13.90	234,766
2021-08-20	$13.86	$13.88	$13.86	$13.87	$13.87	23,671
2021-08-19	$13.85	$13.88	$13.85	$13.85	$13.85	81,514
2021-08-18	$13.90	$13.92	$13.89	$13.91	$13.91	15,071
2021-08-17	$13.98	$13.98	$13.87	$13.88	$13.88	110,249
2021-08-16	$13.85	$13.90	$13.85	$13.90	$13.90	15,039
2021-08-13	$13.86	$13.92	$13.86	$13.92	$13.92	45,407
2021-08-12	$13.84	$13.91	$13.84	$13.91	$13.91	112,826
2021-08-11	$13.81	$13.90	$13.81	$13.89	$13.89	32,621
2021-08-10	$13.79	$13.84	$13.79	$13.82	$13.82	22,634
2021-08-09	$13.79	$13.81	$13.79	$13.80	$13.80	25,877
2021-08-06	$13.82	$13.85	$13.79	$13.79	$13.79	25,974
2021-08-05	$13.79	$13.83	$13.79	$13.81	$13.81	7,505
2021-08-04	$13.79	$13.82	$13.79	$13.80	$13.80	20,679
2021-08-03	$13.83	$13.83	$13.79	$13.80	$13.80	86,416
2021-08-02	$13.88	$13.90	$13.82	$13.84	$13.84	26,556
2021-07-30	$13.84	$13.89	$13.81	$13.81	$13.81	23,843
2021-07-29	$13.85	$13.86	$13.84	$13.85	$13.85	22,929
2021-07-28	$13.85	$13.87	$13.79	$13.83	$13.83	42,826
2021-07-27	$13.75	$13.87	$13.75	$13.86	$13.86	178,620
2021-07-26	$13.79	$13.82	$13.75	$13.77	$13.77	41,669
2021-07-23	$13.75	$13.82	$13.74	$13.75	$13.75	86,201
2021-07-22	$13.79	$13.80	$13.75	$13.75	$13.75	114,429
2021-07-21	$13.75	$13.83	$13.75	$13.75	$13.75	170,239
2021-07-20	$13.82	$13.82	$13.75	$13.75	$13.75	399,120
2021-07-19	$13.74	$13.81	$13.74	$13.76	$13.76	216,763
2021-07-16	$13.83	$13.83	$13.74	$13.75	$13.75	109,374
2021-07-15	$13.75	$13.86	$13.73	$13.75	$13.75	37,170
2021-07-14	$13.75	$13.75	$13.72	$13.73	$13.73	72,906
2021-07-13	$13.72	$13.75	$13.72	$13.74	$13.74	259,490
2021-07-12	$13.72	$13.75	$13.70	$13.74	$13.74	111,791
2021-07-09	$13.71	$13.73	$13.70	$13.72	$13.72	267,889
2021-07-08	$13.78	$13.78	$13.69	$13.70	$13.70	679,542
2021-07-07	$13.74	$13.79	$13.74	$13.77	$13.77	159,383
2021-07-06	$13.80	$13.81	$13.73	$13.74	$13.74	1,272,582
2021-07-02	$13.84	$13.87	$13.75	$13.80	$13.80	2,753,090
2021-07-01	$11.49	$12.40	$11.49	$12.26	$12.26	35,670
2021-06-30	$11.48	$11.69	$11.32	$11.64	$11.64	30,383
2021-06-29	$11.48	$11.57	$11.26	$11.49	$11.49	11,481
2021-06-28	$11.25	$11.45	$11.00	$11.42	$11.42	40,441
2021-06-25	$11.35	$11.35	$11.11	$11.20	$11.20	31,785
2021-06-24	$11.27	$11.46	$11.27	$11.39	$11.39	11,160
2021-06-23	$11.27	$11.47	$11.05	$11.45	$11.45	19,644
2021-06-22	$11.63	$11.63	$11.21	$11.38	$11.38	11,086
2021-06-21	$11.53	$11.68	$11.35	$11.65	$11.65	18,173
2021-06-18	$11.19	$11.66	$11.06	$11.66	$11.66	39,662
2021-06-17	$11.33	$11.50	$11.18	$11.44	$11.44	16,323
2021-06-16	$11.42	$11.59	$11.20	$11.55	$11.55	19,652
2021-06-15	$11.69	$11.79	$11.53	$11.54	$11.54	6,164
2021-06-14	$11.77	$11.79	$11.48	$11.75	$11.75	19,864
2021-06-11	$11.70	$11.84	$11.53	$11.67	$11.67	20,977
2021-06-10	$11.83	$11.88	$11.66	$11.82	$11.82	23,936
2021-06-09	$11.76	$11.91	$11.74	$11.86	$11.86	4,710
2021-06-08	$11.71	$11.88	$11.55	$11.81	$11.81	36,943
2021-06-07	$11.76	$11.95	$11.75	$11.84	$11.84	10,972
2021-06-04	$11.86	$11.86	$11.67	$11.85	$11.85	14,328
2021-06-03	$11.91	$11.99	$11.66	$11.78	$11.78	15,823
2021-06-02	$12.17	$12.25	$11.88	$12.06	$12.06	7,507
2021-06-01	$12.06	$12.25	$11.80	$12.18	$12.18	19,295
2021-05-28	$11.81	$12.02	$11.76	$12.01	$12.01	23,552
2021-05-27	$11.77	$11.91	$11.76	$11.80	$11.80	8,892
2021-05-26	$11.67	$11.90	$11.67	$11.78	$11.78	25,694
2021-05-25	$11.77	$11.87	$11.57	$11.70	$11.70	54,209
2021-05-24	$11.63	$11.85	$11.48	$11.79	$11.79	34,814
2021-05-21	$11.95	$12.03	$11.47	$11.47	$11.47	41,340
2021-05-20	$11.74	$11.91	$11.55	$11.80	$11.80	16,663
2021-05-19	$11.72	$11.93	$11.44	$11.77	$11.77	14,294
2021-05-18	$11.51	$12.26	$11.51	$11.92	$11.92	60,346
2021-05-17	$11.47	$11.48	$11.01	$11.35	$11.35	36,995
2021-05-14	$11.45	$11.63	$11.25	$11.43	$11.43	23,158
2021-05-13	$11.16	$11.47	$11.03	$11.30	$11.30	91,826
2021-05-12	$11.64	$11.64	$10.90	$11.00	$11.00	42,255
2021-05-11	$11.10	$11.75	$10.69	$11.60	$11.60	45,855
2021-05-10	$10.78	$11.20	$10.50	$11.20	$11.20	40,002
2021-05-07	$10.71	$10.89	$10.67	$10.82	$10.82	13,529
2021-05-06	$10.89	$10.99	$10.64	$10.70	$10.70	18,137
2021-05-05	$10.84	$10.94	$10.78	$10.93	$10.93	9,154
2021-05-04	$10.45	$11.00	$10.30	$10.70	$10.70	40,791
2021-05-03	$10.41	$10.59	$10.27	$10.46	$10.46	41,018
2021-04-30	$10.27	$10.44	$10.20	$10.27	$10.27	35,208
2021-04-29	$10.12	$10.32	$10.04	$10.32	$10.32	40,812
2021-04-28	$9.80	$10.15	$9.68	$10.08	$10.08	17,514
2021-04-27	$9.67	$9.86	$9.59	$9.74	$9.74	22,351
2021-04-26	$9.98	$10.15	$9.71	$9.71	$9.71	24,123
2021-04-23	$10.04	$10.15	$9.89	$10.08	$10.08	10,836
2021-04-22	$10.02	$10.15	$9.96	$10.08	$10.08	47,908
2021-04-21	$9.89	$10.15	$9.89	$10.08	$10.08	21,214
2021-04-20	$9.96	$10.05	$9.78	$9.97	$9.97	39,339
2021-04-19	$9.98	$10.17	$9.58	$9.76	$9.76	52,353
2021-04-16	$10.06	$10.19	$10.00	$10.06	$10.06	13,821
2021-04-15	$10.02	$10.18	$9.94	$10.17	$10.17	23,828
2021-04-14	$10.07	$10.20	$10.03	$10.07	$10.07	13,823
2021-04-13	$10.05	$10.19	$9.96	$10.15	$10.15	20,168
2021-04-12	$10.10	$10.14	$9.90	$10.00	$10.00	25,204
2021-04-09	$10.05	$10.24	$10.03	$10.08	$10.08	18,119
2021-04-08	$9.98	$10.20	$9.91	$10.10	$10.10	21,707
2021-04-07	$10.09	$10.22	$9.91	$10.03	$10.03	31,279
2021-04-06	$9.94	$10.25	$9.94	$10.18	$10.18	21,266
2021-04-05	$10.00	$10.12	$9.89	$10.03	$10.03	17,314
2021-04-01	$9.64	$9.99	$9.60	$9.92	$9.92	37,430
2021-03-31	$9.66	$9.68	$9.53	$9.64	$9.64	28,333
2021-03-30	$9.58	$9.64	$9.39	$9.61	$9.61	31,783
2021-03-29	$9.61	$9.61	$9.22	$9.50	$9.50	53,720
2021-03-26	$9.63	$9.68	$9.44	$9.66	$9.66	24,948
2021-03-25	$9.05	$9.50	$8.96	$9.50	$9.50	362,091
2021-03-24	$9.27	$9.36	$8.93	$9.02	$9.02	66,576
2021-03-23	$9.32	$9.50	$9.09	$9.17	$9.17	29,671
2021-03-22	$9.71	$9.71	$9.33	$9.36	$9.36	46,531
2021-03-19	$9.80	$10.00	$9.43	$9.57	$9.57	96,557
2021-03-18	$9.87	$10.49	$9.73	$9.84	$9.84	100,998
2021-03-17	$9.39	$10.10	$9.39	$9.86	$9.86	81,431
2021-03-16	$9.53	$9.88	$9.45	$9.54	$9.54	55,217
2021-03-15	$9.33	$10.10	$9.25	$9.60	$9.60	60,367
2021-03-12	$8.90	$9.38	$8.90	$9.35	$9.35	24,897
2021-03-11	$8.89	$9.07	$8.89	$8.96	$8.96	35,313
2021-03-10	$9.27	$9.27	$8.93	$8.95	$8.95	33,464
2021-03-09	$9.23	$9.25	$8.81	$9.03	$9.03	41,058
2021-03-08	$8.83	$9.23	$8.81	$9.14	$9.14	47,179
2021-03-05	$8.68	$9.02	$8.63	$8.75	$8.75	36,055
2021-03-04	$9.03	$9.03	$8.43	$8.63	$8.63	45,494
2021-03-03	$8.89	$9.00	$8.71	$8.89	$8.89	24,533
2021-03-02	$9.04	$9.21	$8.83	$8.91	$8.91	25,304
2021-03-01	$8.92	$9.18	$8.83	$9.04	$9.04	38,827
2021-02-26	$8.54	$8.88	$8.34	$8.75	$8.75	24,937
2021-02-25	$8.63	$8.70	$8.34	$8.45	$8.45	21,514
2021-02-24	$8.48	$8.89	$8.46	$8.61	$8.61	42,139
2021-02-23	$8.77	$8.79	$8.28	$8.54	$8.54	53,725
2021-02-22	$8.58	$8.98	$8.58	$8.73	$8.73	20,734
2021-02-19	$8.36	$8.59	$8.21	$8.55	$8.55	27,419
2021-02-18	$8.13	$8.35	$8.13	$8.25	$8.25	52,068
2021-02-17	$8.24	$8.35	$8.17	$8.31	$8.31	45,669
2021-02-16	$8.36	$8.36	$7.98	$8.29	$8.29	78,773
2021-02-12	$8.74	$8.83	$8.32	$8.34	$8.34	31,557
2021-02-11	$8.45	$8.62	$8.21	$8.56	$8.56	79,344
2021-02-10	$7.98	$8.61	$7.98	$8.32	$8.32	110,363
2021-02-09	$8.10	$8.13	$7.81	$7.88	$7.88	33,002
2021-02-08	$8.00	$8.19	$7.89	$8.10	$8.10	27,813
2021-02-05	$7.62	$7.94	$7.62	$7.88	$7.88	20,497
2021-02-04	$7.48	$7.65	$7.36	$7.62	$7.62	46,551
2021-02-03	$7.49	$7.50	$7.39	$7.44	$7.44	22,401
2021-02-02	$7.35	$7.49	$7.25	$7.41	$7.41	16,830
2021-02-01	$7.38	$7.49	$7.15	$7.30	$7.30	32,546
2021-01-29	$7.25	$7.49	$7.11	$7.34	$7.34	76,714
2021-01-28	$7.16	$7.44	$6.83	$7.24	$7.24	76,007
2021-01-27	$6.98	$7.18	$6.89	$7.14	$7.14	44,145
2021-01-26	$7.25	$7.30	$6.95	$7.09	$7.09	52,333
2021-01-25	$7.44	$7.62	$7.20	$7.22	$7.22	72,770
2021-01-22	$7.64	$7.67	$7.48	$7.53	$7.53	19,107
2021-01-21	$7.58	$7.67	$7.43	$7.65	$7.65	31,097
2021-01-20	$7.70	$7.75	$7.54	$7.58	$7.58	38,743
2021-01-19	$7.59	$7.70	$7.50	$7.63	$7.63	37,390
2021-01-15	$7.61	$7.69	$7.50	$7.50	$7.50	56,309
2021-01-14	$7.46	$7.63	$7.44	$7.59	$7.59	51,898
2021-01-13	$7.32	$7.40	$7.24	$7.35	$7.35	40,938
2021-01-12	$7.35	$7.50	$7.35	$7.36	$7.36	19,176
2021-01-11	$7.54	$7.70	$7.35	$7.39	$7.39	47,517
2021-01-08	$7.67	$7.68	$7.48	$7.56	$7.56	42,920
2021-01-07	$7.37	$7.80	$7.32	$7.59	$7.59	153,097
2021-01-06	$7.32	$7.39	$7.15	$7.30	$7.30	72,107
2021-01-05	$7.24	$7.33	$7.17	$7.21	$7.21	36,362
2021-01-04	$7.37	$7.37	$7.15	$7.19	$7.19	29,679
2020-12-31	$7.13	$7.30	$7.13	$7.29	$7.29	47,176
2020-12-30	$7.10	$7.25	$7.10	$7.17	$7.17	45,113
2020-12-29	$7.43	$7.43	$7.01	$7.07	$7.07	23,429
2020-12-28	$7.34	$7.53	$7.20	$7.42	$7.42	67,130
2020-12-24	$7.12	$7.23	$7.07	$7.23	$7.23	28,741
2020-12-23	$6.88	$7.18	$6.85	$7.02	$7.02	276,309
2020-12-22	$6.72	$6.90	$6.66	$6.82	$6.82	18,683
2020-12-21	$6.70	$6.77	$6.52	$6.69	$6.69	117,092
2020-12-18	$6.97	$6.97	$6.73	$6.73	$6.73	55,891
2020-12-17	$6.81	$6.92	$6.72	$6.84	$6.84	32,802
2020-12-16	$6.80	$6.92	$6.68	$6.71	$6.71	42,665
2020-12-15	$7.10	$7.10	$6.65	$6.73	$6.73	72,420
2020-12-14	$7.20	$7.28	$7.05	$7.10	$7.10	24,451
2020-12-11	$7.18	$7.23	$7.05	$7.10	$7.10	26,318
2020-12-10	$7.56	$7.56	$7.10	$7.23	$7.23	55,898
2020-12-09	$7.43	$7.67	$7.31	$7.50	$7.50	22,554
2020-12-08	$7.32	$7.47	$7.22	$7.46	$7.46	25,275
2020-12-07	$7.58	$7.58	$7.05	$7.29	$7.29	62,306
2020-12-04	$7.40	$7.69	$7.35	$7.50	$7.50	36,737
2020-12-03	$6.93	$7.30	$6.93	$7.30	$7.30	44,361
2020-12-02	$6.86	$6.98	$6.86	$6.96	$6.96	35,058
2020-12-01	$6.94	$6.97	$6.80	$6.87	$6.87	15,410
2020-11-30	$6.94	$6.94	$6.72	$6.89	$6.89	41,005
2020-11-27	$7.02	$7.02	$6.67	$7.00	$7.00	24,323
2020-11-25	$6.98	$7.05	$6.89	$7.00	$7.00	20,306
2020-11-24	$6.84	$7.07	$6.84	$6.99	$6.99	55,963
2020-11-23	$6.77	$6.88	$6.71	$6.75	$6.75	92,753
2020-11-20	$6.80	$6.84	$6.72	$6.78	$6.78	49,665
2020-11-19	$6.82	$6.88	$6.71	$6.84	$6.84	29,753
2020-11-18	$7.08	$7.20	$6.87	$6.91	$6.91	48,691
2020-11-17	$7.11	$7.20	$6.98	$7.10	$7.10	23,291
2020-11-16	$7.03	$7.26	$6.88	$7.22	$7.22	102,458
2020-11-13	$6.50	$6.84	$6.50	$6.73	$6.73	37,530
2020-11-12	$6.50	$6.70	$6.45	$6.50	$6.50	91,123
2020-11-11	$6.73	$6.73	$6.48	$6.58	$6.58	40,360
2020-11-10	$6.82	$6.90	$6.51	$6.71	$6.71	61,175
2020-11-09	$6.60	$6.93	$6.14	$6.84	$6.84	180,562
2020-11-06	$6.26	$6.28	$5.96	$6.03	$6.03	39,047
2020-11-05	$5.86	$6.27	$5.86	$6.21	$6.21	195,887
2020-11-04	$5.55	$5.84	$5.55	$5.77	$5.77	46,915
2020-11-03	$5.55	$5.62	$5.52	$5.60	$5.60	77,645
2020-11-02	$5.56	$5.58	$5.50	$5.52	$5.52	153,135
2020-10-30	$5.50	$5.65	$5.50	$5.56	$5.56	190,116
2020-10-29	$5.63	$5.65	$5.53	$5.57	$5.57	76,312
2020-10-28	$5.49	$5.66	$5.41	$5.62	$5.62	64,656
2020-10-27	$5.87	$6.11	$5.50	$5.65	$5.65	122,324
2020-10-26	$5.50	$5.80	$5.38	$5.64	$5.64	82,389
2020-10-23	$5.58	$5.63	$5.50	$5.60	$5.60	46,954
2020-10-22	$5.41	$5.73	$5.39	$5.61	$5.61	57,252
2020-10-21	$5.41	$5.50	$5.38	$5.43	$5.43	29,941
2020-10-20	$5.30	$5.51	$5.30	$5.43	$5.43	31,729
2020-10-19	$5.32	$5.44	$5.28	$5.31	$5.31	42,244
2020-10-16	$5.37	$5.38	$5.25	$5.29	$5.29	52,776
2020-10-15	$5.25	$5.35	$5.14	$5.30	$5.30	50,873
2020-10-14	$5.46	$5.46	$5.18	$5.31	$5.31	112,938
2020-10-13	$5.30	$5.45	$5.28	$5.40	$5.40	69,520
2020-10-12	$5.42	$5.45	$5.24	$5.31	$5.31	52,637
2020-10-09	$5.35	$5.45	$5.21	$5.40	$5.40	191,538
2020-10-08	$5.64	$5.64	$5.46	$5.56	$5.56	71,664
2020-10-07	$5.51	$5.65	$5.48	$5.59	$5.59	67,636
2020-10-06	$5.43	$5.80	$5.34	$5.46	$5.46	152,076
2020-10-05	$5.22	$5.57	$5.22	$5.38	$5.38	131,178
2020-10-02	$5.16	$5.29	$5.12	$5.27	$5.27	63,631
2020-10-01	$5.18	$5.35	$5.15	$5.30	$5.30	65,053
2020-09-30	$5.23	$5.36	$5.15	$5.20	$5.20	80,712
2020-09-29	$5.09	$5.32	$5.05	$5.23	$5.23	83,669
2020-09-28	$5.30	$5.37	$5.10	$5.10	$5.10	81,735
2020-09-25	$5.13	$5.28	$5.13	$5.25	$5.25	115,892
2020-09-24	$5.25	$5.33	$5.10	$5.15	$5.15	121,669
2020-09-23	$5.38	$5.48	$5.15	$5.25	$5.25	159,965
2020-09-22	$5.51	$5.51	$5.20	$5.42	$5.42	166,368
2020-09-21	$5.60	$5.64	$5.32	$5.54	$5.54	294,139
2020-09-18	$5.15	$5.85	$5.03	$5.81	$5.81	638,763
2020-09-17	$4.63	$4.82	$4.44	$4.78	$4.78	185,872
2020-09-16	$4.95	$4.95	$4.74	$4.80	$4.80	107,930
2020-09-15	$4.70	$4.93	$4.67	$4.78	$4.78	140,118
2020-09-14	$4.31	$4.79	$4.27	$4.70	$4.70	204,301
2020-09-11	$4.25	$4.28	$4.05	$4.26	$4.26	79,568
2020-09-10	$4.18	$4.30	$4.09	$4.22	$4.22	84,604
2020-09-09	$4.27	$4.30	$4.15	$4.16	$4.16	81,699
2020-09-08	$4.11	$4.42	$4.02	$4.24	$4.24	599,988
2020-09-04	$4.10	$4.17	$3.96	$4.13	$4.13	138,762
2020-09-03	$4.04	$4.20	$3.98	$4.09	$4.09	135,550
2020-09-02	$4.19	$4.19	$4.03	$4.05	$4.05	55,086
2020-09-01	$4.09	$4.18	$4.09	$4.15	$4.15	28,741
2020-08-31	$4.20	$4.20	$4.04	$4.09	$4.09	48,249
2020-08-28	$4.12	$4.21	$4.12	$4.19	$4.19	190,195
2020-08-27	$4.01	$4.17	$4.00	$4.16	$4.16	106,028
2020-08-26	$4.15	$4.15	$4.02	$4.07	$4.07	22,203
2020-08-25	$4.16	$4.22	$4.08	$4.17	$4.17	70,616
2020-08-24	$4.00	$4.26	$3.93	$4.21	$4.21	103,846
2020-08-21	$4.00	$4.04	$3.93	$4.00	$4.00	59,190
2020-08-20	$3.94	$4.07	$3.94	$4.05	$4.05	41,013
2020-08-19	$4.03	$4.03	$3.92	$3.97	$3.97	56,352
2020-08-18	$4.12	$4.12	$3.94	$4.04	$4.04	152,822
2020-08-17	$4.17	$4.21	$4.01	$4.04	$4.04	58,301
2020-08-14	$4.15	$4.15	$3.98	$4.13	$4.13	155,249
2020-08-13	$4.30	$4.32	$4.07	$4.10	$4.10	66,905
2020-08-12	$4.55	$4.59	$4.28	$4.33	$4.33	77,725
2020-08-11	$4.45	$4.59	$4.29	$4.48	$4.48	138,999
2020-08-10	$4.44	$4.54	$4.36	$4.40	$4.40	50,572
2020-08-07	$4.22	$4.46	$4.22	$4.43	$4.43	104,359
2020-08-06	$4.24	$4.37	$4.22	$4.27	$4.27	51,070
2020-08-05	$4.24	$4.35	$4.17	$4.29	$4.29	61,278
2020-08-04	$4.05	$4.40	$4.03	$4.30	$4.30	136,764
2020-08-03	$3.98	$4.11	$3.84	$4.08	$4.08	150,150
2020-07-31	$4.09	$4.09	$3.87	$4.02	$4.02	111,777
2020-07-30	$4.16	$4.17	$4.04	$4.10	$4.10	74,126
2020-07-29	$4.13	$4.25	$4.04	$4.21	$4.21	80,541
2020-07-28	$4.01	$4.24	$4.01	$4.10	$4.10	86,336
2020-07-27	$3.93	$4.09	$3.80	$4.02	$4.02	104,037
2020-07-24	$3.92	$4.01	$3.84	$3.93	$3.93	40,669
2020-07-23	$4.02	$4.03	$3.89	$3.94	$3.94	48,921
2020-07-22	$3.90	$4.07	$3.90	$4.02	$4.02	45,847
2020-07-21	$3.91	$4.04	$3.91	$3.94	$3.94	63,496
2020-07-20	$4.23	$4.26	$3.87	$3.88	$3.88	90,317
2020-07-17	$4.17	$4.26	$4.00	$4.22	$4.22	109,900
2020-07-16	$4.10	$4.20	$3.96	$4.05	$4.05	112,200
2020-07-15	$3.82	$4.18	$3.82	$4.15	$4.15	233,600
2020-07-14	$4.10	$4.13	$3.59	$3.64	$3.64	557,400
2020-07-13	$4.27	$4.33	$4.06	$4.06	$4.06	110,600
2020-07-10	$4.10	$4.23	$4.02	$4.19	$4.19	235,600
2020-07-09	$4.34	$4.48	$4.06	$4.15	$4.15	203,100
2020-07-08	$4.30	$4.52	$4.13	$4.38	$4.38	186,700
2020-07-07	$4.55	$4.65	$4.32	$4.40	$4.40	253,400
2020-07-06	$4.75	$4.81	$4.51	$4.61	$4.61	111,700
2020-07-02	$4.90	$4.97	$4.51	$4.58	$4.58	225,000
2020-07-01	$4.93	$5.08	$4.70	$4.74	$4.74	158,000
2020-06-30	$4.89	$5.05	$4.78	$4.92	$4.92	226,100
2020-06-29	$4.64	$5.07	$4.59	$5.04	$5.04	260,200
2020-06-26	$4.85	$4.95	$4.48	$4.70	$4.70	1,372,852
2020-06-25	$4.75	$4.94	$4.43	$4.83	$4.83	330,953
2020-06-24	$5.10	$5.22	$4.70	$4.75	$4.75	368,528
2020-06-23	$5.31	$5.39	$5.05	$5.20	$5.20	243,767
2020-06-22	$5.44	$5.51	$5.25	$5.31	$5.31	209,225
2020-06-19	$5.20	$5.68	$5.18	$5.42	$5.42	428,395
2020-06-18	$5.50	$5.57	$5.15	$5.18	$5.18	158,427
2020-06-17	$5.37	$5.65	$5.27	$5.38	$5.38	385,969
2020-06-16	$5.30	$5.30	$4.78	$4.93	$4.93	208,084
2020-06-15	$4.64	$5.25	$4.30	$5.03	$5.03	277,768
2020-06-12	$4.87	$4.97	$4.59	$4.84	$4.84	244,293
2020-06-11	$4.55	$4.99	$4.48	$4.51	$4.51	295,854
2020-06-10	$5.75	$5.75	$4.95	$5.04	$5.04	239,382
2020-06-09	$6.21	$6.29	$5.61	$5.85	$5.85	219,101
2020-06-08	$6.45	$6.84	$6.27	$6.52	$6.52	314,174
2020-06-05	$5.85	$6.64	$5.76	$6.16	$6.16	463,734
2020-06-04	$5.57	$5.85	$5.25	$5.48	$5.48	397,622
2020-06-03	$4.47	$5.68	$4.35	$5.56	$5.56	495,115
2020-06-02	$4.21	$4.40	$4.10	$4.36	$4.36	125,368
2020-06-01	$4.24	$4.32	$4.11	$4.13	$4.13	133,625
2020-05-29	$4.40	$4.43	$4.10	$4.24	$4.24	161,175
2020-05-28	$4.63	$4.70	$4.39	$4.45	$4.45	154,536
2020-05-27	$4.66	$4.66	$4.32	$4.57	$4.57	234,191
2020-05-26	$4.31	$4.53	$4.26	$4.37	$4.37	148,020
2020-05-22	$4.35	$4.35	$3.91	$4.07	$4.07	204,162
2020-05-21	$4.20	$4.35	$4.18	$4.27	$4.27	101,583
2020-05-20	$3.93	$4.28	$3.82	$4.25	$4.25	177,563
2020-05-19	$4.07	$4.16	$3.76	$3.80	$3.80	273,915
2020-05-18	$3.91	$4.08	$3.87	$3.90	$3.90	188,630
2020-05-15	$3.87	$3.97	$3.68	$3.73	$3.73	123,780
2020-05-14	$3.84	$4.08	$3.60	$3.83	$3.83	183,554
2020-05-13	$4.16	$4.25	$3.79	$3.91	$3.91	199,669
2020-05-12	$4.41	$4.55	$3.99	$4.18	$4.18	177,115
2020-05-11	$4.37	$4.54	$4.09	$4.46	$4.46	140,169
2020-05-08	$4.22	$4.58	$4.22	$4.53	$4.53	148,530
2020-05-07	$4.00	$4.31	$3.93	$4.20	$4.20	212,817
2020-05-06	$4.25	$4.42	$3.89	$3.95	$3.95	291,503
2020-05-05	$4.45	$4.81	$4.00	$4.24	$4.24	259,617
2020-05-04	$4.81	$5.02	$4.36	$4.45	$4.45	353,185
2020-05-01	$5.04	$5.24	$4.63	$4.96	$4.96	296,031
2020-04-30	$5.19	$5.44	$5.00	$5.29	$5.29	151,293
2020-04-29	$4.79	$5.24	$4.77	$5.00	$5.00	231,604
2020-04-28	$4.57	$4.68	$4.36	$4.59	$4.59	127,654
2020-04-27	$4.31	$4.50	$4.19	$4.41	$4.41	220,283
2020-04-24	$4.23	$4.29	$4.03	$4.22	$4.22	109,471
2020-04-23	$4.20	$4.34	$3.99	$4.12	$4.12	214,418
2020-04-22	$4.48	$4.50	$3.93	$4.15	$4.15	384,184
2020-04-21	$3.81	$4.46	$3.81	$4.29	$4.29	219,209
2020-04-20	$4.93	$4.97	$4.16	$4.37	$4.37	274,902
2020-04-17	$4.28	$5.00	$4.18	$4.92	$4.92	146,787
2020-04-16	$4.29	$4.29	$3.83	$4.00	$4.00	151,911
2020-04-15	$4.05	$4.29	$4.01	$4.23	$4.23	128,194
2020-04-14	$4.42	$4.70	$4.28	$4.32	$4.32	147,583
2020-04-13	$4.76	$4.89	$4.22	$4.40	$4.40	166,851
2020-04-09	$4.05	$4.73	$4.05	$4.67	$4.67	157,594
2020-04-08	$3.78	$4.00	$3.71	$3.91	$3.91	187,394
2020-04-07	$3.66	$4.17	$3.64	$3.69	$3.69	160,461
2020-04-06	$3.58	$3.98	$3.42	$3.46	$3.46	217,015
2020-04-03	$3.60	$3.81	$3.40	$3.45	$3.45	105,023
2020-04-02	$3.60	$3.78	$3.60	$3.70	$3.70	156,804
2020-04-01	$3.75	$3.89	$3.53	$3.65	$3.65	188,184
2020-03-31	$3.75	$4.06	$3.75	$3.83	$3.83	152,587
2020-03-30	$4.06	$4.30	$3.85	$3.86	$3.86	131,790
2020-03-27	$4.60	$4.62	$4.00	$4.24	$4.24	235,860
2020-03-26	$4.73	$4.94	$4.41	$4.66	$4.66	106,753
2020-03-25	$5.06	$5.42	$4.85	$4.88	$4.88	80,682
2020-03-24	$4.35	$4.92	$4.35	$4.92	$4.92	82,420
2020-03-23	$3.49	$4.18	$3.49	$4.11	$4.11	65,504
2020-03-20	$3.20	$4.13	$3.20	$3.59	$3.59	310,878
2020-03-19	$3.03	$3.49	$3.03	$3.19	$3.19	356,527
2020-03-18	$3.81	$3.87	$3.14	$3.17	$3.17	264,163
2020-03-17	$3.49	$4.26	$3.23	$3.98	$3.98	198,966
2020-03-16	$3.52	$3.82	$3.49	$3.50	$3.50	114,523
2020-03-13	$4.30	$4.41	$3.65	$4.02	$4.02	208,682
2020-03-12	$6.00	$6.18	$3.82	$4.05	$4.05	190,051
2020-03-11	$7.16	$7.20	$6.04	$6.26	$6.26	78,908
2020-03-10	$7.19	$7.41	$6.74	$7.30	$7.30	78,070
2020-03-09	$7.43	$7.80	$6.78	$7.08	$7.08	223,258
2020-03-06	$7.41	$8.00	$7.10	$7.92	$7.92	154,752
2020-03-05	$7.80	$7.86	$7.40	$7.58	$7.58	111,974
2020-03-04	$7.85	$7.93	$7.70	$7.83	$7.83	42,258
2020-03-03	$8.42	$8.57	$7.71	$7.78	$7.78	111,751
2020-03-02	$8.22	$8.45	$7.96	$8.43	$8.43	86,409
2020-02-28	$8.70	$8.91	$8.08	$8.21	$8.21	146,926
2020-02-27	$9.21	$9.29	$8.75	$8.77	$8.77	84,985
2020-02-26	$9.70	$9.92	$9.30	$9.32	$9.32	61,167
2020-02-25	$10.05	$10.05	$9.70	$9.82	$9.82	109,330
2020-02-24	$10.11	$10.20	$10.05	$10.11	$10.11	24,106
2020-02-21	$10.36	$10.42	$10.24	$10.32	$10.32	35,650
2020-02-20	$10.11	$10.43	$10.00	$10.41	$10.41	24,067
2020-02-19	$9.78	$10.17	$9.78	$10.08	$10.08	55,758
2020-02-18	$9.70	$9.95	$9.70	$9.83	$9.83	41,502
2020-02-14	$9.87	$10.01	$9.79	$9.79	$9.79	47,143
2020-02-13	$10.00	$10.08	$9.82	$9.96	$9.96	41,855
2020-02-12	$9.97	$10.12	$9.97	$10.07	$10.07	55,416
2020-02-11	$10.17	$10.32	$10.03	$10.09	$10.09	22,369
2020-02-10	$9.97	$10.24	$9.77	$10.21	$10.21	48,203
2020-02-07	$10.24	$10.36	$9.91	$10.02	$10.02	119,960
2020-02-06	$10.20	$10.44	$10.20	$10.36	$10.36	61,988
2020-02-05	$9.83	$10.34	$9.83	$10.27	$10.27	113,035
2020-02-04	$9.81	$10.05	$9.61	$10.00	$10.00	65,270
2020-02-03	$9.56	$9.79	$9.56	$9.77	$9.77	99,786
2020-01-31	$9.65	$9.84	$9.58	$9.58	$9.58	83,140
2020-01-30	$9.53	$9.79	$9.53	$9.78	$9.78	61,913
2020-01-29	$9.50	$9.74	$9.50	$9.68	$9.68	47,346
2020-01-28	$9.50	$9.71	$9.50	$9.61	$9.61	86,029
2020-01-27	$9.50	$9.73	$9.50	$9.67	$9.67	34,654
2020-01-24	$9.50	$9.68	$9.50	$9.61	$9.61	30,213
2020-01-23	$9.50	$9.67	$9.36	$9.55	$9.55	60,049
2020-01-22	$9.64	$9.75	$9.48	$9.55	$9.55	26,470
2020-01-21	$9.61	$9.75	$9.56	$9.68	$9.68	47,879
2020-01-17	$9.73	$9.74	$9.52	$9.67	$9.67	39,663
2020-01-16	$9.52	$9.69	$9.50	$9.66	$9.66	24,065
2020-01-15	$9.52	$9.64	$9.38	$9.48	$9.48	57,512
2020-01-14	$9.60	$9.68	$9.49	$9.59	$9.59	34,544
2020-01-13	$9.61	$9.70	$9.31	$9.59	$9.59	64,961
2020-01-10	$9.65	$9.75	$9.60	$9.62	$9.62	33,157
2020-01-09	$9.69	$9.82	$9.61	$9.64	$9.64	22,602
2020-01-08	$9.61	$9.73	$9.53	$9.65	$9.65	26,745
2020-01-07	$9.71	$9.82	$9.45	$9.65	$9.65	46,500
2020-01-06	$9.65	$9.84	$9.50	$9.76	$9.76	54,295
2020-01-03	$9.80	$9.97	$9.68	$9.78	$9.78	58,455
2020-01-02	$9.56	$9.96	$9.55	$9.85	$9.85	41,898
2019-12-31	$9.60	$9.65	$9.52	$9.56	$9.56	40,623
2019-12-30	$9.59	$9.69	$9.53	$9.59	$9.59	30,316
2019-12-27	$9.89	$9.91	$9.56	$9.58	$9.58	28,453
2019-12-26	$9.75	$9.77	$9.65	$9.76	$9.76	17,768
2019-12-24	$9.76	$9.76	$9.66	$9.69	$9.69	10,302
2019-12-23	$9.64	$9.76	$9.64	$9.66	$9.66	21,129
2019-12-20	$9.64	$9.77	$9.61	$9.64	$9.64	62,397
2019-12-19	$9.80	$9.94	$9.57	$9.63	$9.63	51,289
2019-12-18	$9.71	$9.84	$9.65	$9.79	$9.79	21,402
2019-12-17	$9.71	$9.77	$9.65	$9.72	$9.72	32,146
2019-12-16	$9.99	$9.99	$9.71	$9.72	$9.72	25,788
2019-12-13	$9.95	$10.04	$9.75	$9.88	$9.88	20,498
2019-12-12	$9.87	$10.08	$9.87	$9.97	$9.97	18,100
2019-12-11	$9.96	$10.06	$9.83	$9.85	$9.85	24,612
2019-12-10	$10.06	$10.06	$9.82	$9.97	$9.97	22,417
2019-12-09	$10.24	$10.24	$9.85	$9.99	$9.99	34,591
2019-12-06	$10.13	$10.13	$10.00	$10.09	$10.09	27,579
2019-12-05	$10.03	$10.15	$10.01	$10.04	$10.04	17,899
2019-12-04	$10.02	$10.20	$9.93	$10.03	$10.03	27,580
2019-12-03	$10.30	$10.30	$10.14	$10.24	$10.24	25,586
2019-12-02	$10.39	$10.54	$10.26	$10.37	$10.37	24,691
2019-11-29	$10.42	$10.63	$10.31	$10.37	$10.37	20,599
2019-11-27	$10.32	$10.47	$10.28	$10.37	$10.37	22,959
2019-11-26	$10.26	$10.45	$10.22	$10.26	$10.26	28,157
2019-11-25	$10.15	$10.32	$10.15	$10.22	$10.22	25,594
2019-11-22	$10.16	$10.17	$10.07	$10.13	$10.13	14,952
2019-11-21	$10.05	$10.17	$9.79	$10.15	$10.15	29,162
2019-11-20	$10.02	$10.16	$10.02	$10.05	$10.05	53,654
2019-11-19	$10.15	$10.24	$9.96	$10.11	$10.11	67,801
2019-11-18	$10.22	$10.28	$9.91	$10.13	$10.13	49,822
2019-11-15	$10.49	$10.49	$10.27	$10.32	$10.32	23,589
2019-11-14	$10.50	$10.55	$10.40	$10.44	$10.44	123,603
2019-11-13	$10.54	$10.54	$10.31	$10.43	$10.43	59,770
2019-11-12	$10.40	$10.67	$10.40	$10.57	$10.57	57,482
2019-11-11	$9.90	$10.51	$9.90	$10.42	$10.42	78,293
2019-11-08	$10.00	$10.32	$9.81	$9.96	$9.96	132,670
2019-11-07	$9.87	$10.00	$9.49	$9.73	$9.73	64,370
2019-11-06	$9.67	$9.83	$9.58	$9.81	$9.81	32,804
2019-11-05	$9.61	$9.70	$9.53	$9.65	$9.65	35,950
2019-11-04	$9.67	$9.67	$9.36	$9.60	$9.60	30,731
2019-11-01	$9.66	$9.75	$9.60	$9.61	$9.61	24,143
2019-10-31	$9.52	$9.71	$9.49	$9.65	$9.65	47,720
2019-10-30	$9.80	$9.80	$9.49	$9.52	$9.52	62,437
2019-10-29	$9.91	$9.96	$9.76	$9.79	$9.79	32,438
2019-10-28	$9.85	$9.97	$9.41	$9.88	$9.88	71,873
2019-10-25	$9.74	$9.90	$9.27	$9.82	$9.82	176,336
2019-10-24	$9.98	$10.03	$9.64	$9.78	$9.78	141,694
2019-10-23	$10.02	$10.04	$9.85	$9.94	$9.94	41,835
2019-10-22	$10.02	$10.15	$9.89	$10.04	$10.04	42,630
2019-10-21	$10.12	$10.16	$10.00	$10.02	$10.02	43,825
2019-10-18	$10.02	$10.14	$9.95	$10.08	$10.08	59,673
2019-10-17	$10.15	$10.24	$9.98	$10.09	$10.09	43,856
2019-10-16	$9.93	$10.17	$9.93	$10.14	$10.14	47,553
2019-10-15	$10.00	$10.06	$9.84	$10.00	$10.00	32,908
2019-10-14	$10.30	$10.30	$9.90	$9.99	$9.99	31,089
2019-10-11	$10.39	$10.41	$10.25	$10.31	$10.31	38,256
2019-10-10	$10.73	$10.82	$9.54	$10.35	$10.35	619,062
2019-10-09	$10.97	$10.97	$10.66	$10.73	$10.73	46,215
2019-10-08	$11.03	$11.15	$10.89	$10.95	$10.95	70,388
2019-10-07	$10.96	$11.16	$10.95	$11.07	$11.07	51,827
2019-10-04	$11.19	$11.24	$10.29	$10.99	$10.99	412,734
2019-10-03	$11.47	$11.47	$11.17	$11.19	$11.19	37,165
2019-10-02	$11.67	$11.73	$11.40	$11.51	$11.51	181,763
2019-10-01	$11.68	$11.80	$11.53	$11.70	$11.70	103,800
2019-09-30	$11.63	$11.76	$11.58	$11.72	$11.72	77,401
2019-09-27	$11.72	$11.80	$11.60	$11.67	$11.67	115,122
2019-09-26	$11.65	$11.80	$11.54	$11.66	$11.66	94,085
2019-09-25	$11.71	$11.99	$11.58	$11.64	$11.64	93,669
2019-09-24	$11.51	$11.89	$11.44	$11.71	$11.71	175,841
2019-09-23	$11.62	$11.66	$10.81	$11.56	$11.56	544,414
2019-09-20	$11.66	$11.66	$11.48	$11.65	$11.65	186,282
2019-09-19	$11.71	$11.78	$11.55	$11.70	$11.70	279,096
2019-09-18	$11.80	$11.86	$11.31	$11.69	$11.69	220,128
2019-09-17	$11.75	$11.80	$11.52	$11.79	$11.79	116,300
2019-09-16	$11.75	$11.80	$11.65	$11.77	$11.77	45,580
2019-09-13	$11.80	$11.87	$11.71	$11.80	$11.80	44,846
2019-09-12	$11.80	$11.84	$11.28	$11.77	$11.77	416,836
2019-09-11	$11.73	$11.83	$11.57	$11.78	$11.78	64,703
2019-09-10	$11.71	$11.85	$11.61	$11.75	$11.75	52,397
2019-09-09	$11.52	$11.80	$11.51	$11.80	$11.80	48,464
2019-09-06	$11.69	$11.80	$11.26	$11.63	$11.63	137,163
2019-09-05	$11.83	$11.89	$11.25	$11.61	$11.61	119,569
2019-09-04	$11.74	$11.80	$11.24	$11.78	$11.78	72,998
2019-09-03	$11.71	$11.75	$11.30	$11.61	$11.61	64,373
2019-08-30	$11.89	$11.93	$11.59	$11.80	$11.80	85,907
2019-08-29	$11.93	$12.01	$11.78	$11.88	$11.88	39,025
2019-08-28	$11.85	$11.98	$11.72	$11.88	$11.88	26,134
2019-08-27	$11.77	$11.96	$11.57	$11.95	$11.95	58,134
2019-08-26	$11.75	$11.75	$11.71	$11.75	$11.75	20,868
2019-08-23	$11.49	$11.74	$10.95	$11.65	$11.65	188,075
2019-08-22	$11.33	$11.50	$10.97	$11.46	$11.46	65,360
2019-08-21	$11.61	$11.74	$11.25	$11.40	$11.40	48,597
2019-08-20	$11.63	$11.63	$11.46	$11.51	$11.51	91,952
2019-08-19	$11.44	$11.65	$11.27	$11.62	$11.62	70,486
2019-08-16	$11.44	$11.49	$11.33	$11.39	$11.39	49,312
2019-08-15	$11.29	$11.39	$11.10	$11.38	$11.38	74,092
2019-08-14	$11.20	$11.39	$10.97	$11.34	$11.34	27,310
2019-08-13	$11.03	$11.49	$10.87	$11.35	$11.35	47,285
2019-08-12	$10.71	$11.50	$10.71	$11.18	$11.18	130,382
2019-08-09	$10.49	$11.22	$10.49	$10.75	$10.75	78,018
2019-08-08	$10.52	$10.88	$10.50	$10.61	$10.61	49,795
2019-08-07	$10.17	$10.50	$10.17	$10.46	$10.46	36,001
2019-08-06	$10.20	$10.44	$9.87	$10.32	$10.32	63,317
2019-08-05	$10.51	$10.68	$10.21	$10.25	$10.25	63,072
2019-08-02	$10.75	$10.89	$10.67	$10.68	$10.68	22,892
2019-08-01	$10.79	$11.03	$10.75	$10.75	$10.75	43,590
2019-07-31	$11.24	$11.24	$10.75	$10.77	$10.77	33,045
2019-07-30	$10.99	$11.24	$10.98	$11.11	$11.11	27,491
2019-07-29	$11.10	$11.30	$11.07	$11.10	$11.10	23,633
2019-07-26	$11.08	$11.22	$10.91	$11.11	$11.11	23,940
2019-07-25	$11.00	$11.19	$10.98	$11.02	$11.02	18,562
2019-07-24	$10.96	$11.26	$10.96	$11.20	$11.20	13,969
2019-07-23	$10.98	$11.08	$10.92	$10.97	$10.97	18,636
2019-07-22	$11.16	$11.32	$10.78	$10.80	$10.80	77,753
2019-07-19	$11.15	$11.31	$11.00	$11.24	$11.24	55,616
2019-07-18	$11.04	$11.24	$10.94	$11.23	$11.23	15,663
2019-07-17	$11.13	$11.20	$11.13	$11.16	$11.16	7,619
2019-07-16	$11.14	$11.23	$10.96	$11.18	$11.18	16,738
2019-07-15	$11.21	$11.27	$11.01	$11.15	$11.15	13,130
2019-07-12	$10.88	$11.46	$10.88	$11.29	$11.29	33,091
2019-07-11	$10.86	$10.96	$10.83	$10.92	$10.92	13,725
2019-07-10	$10.75	$10.97	$10.73	$10.92	$10.92	13,544
2019-07-09	$10.74	$10.74	$10.66	$10.69	$10.69	12,854
2019-07-08	$10.65	$10.78	$10.65	$10.76	$10.76	10,609
2019-07-05	$10.41	$10.68	$10.35	$10.68	$10.68	21,084
2019-07-03	$10.71	$10.71	$10.40	$10.41	$10.41	19,285
2019-07-02	$10.93	$10.93	$10.64	$10.70	$10.70	22,221
2019-07-01	$11.23	$11.24	$10.98	$11.01	$11.01	20,175
2019-06-28	$10.92	$11.30	$10.92	$11.23	$11.23	71,045
2019-06-27	$10.81	$10.98	$10.67	$10.93	$10.93	33,771
2019-06-26	$10.86	$10.86	$10.63	$10.78	$10.78	21,292
2019-06-25	$10.85	$10.86	$10.53	$10.85	$10.85	18,465
2019-06-24	$10.70	$10.97	$10.70	$10.81	$10.81	22,089
2019-06-21	$10.84	$11.04	$10.61	$10.69	$10.69	40,676
2019-06-20	$10.79	$11.06	$10.61	$11.00	$11.00	57,553
2019-06-19	$10.93	$10.93	$10.66	$10.73	$10.73	91,228
2019-06-18	$10.74	$10.96	$10.65	$10.85	$10.85	29,505
2019-06-17	$10.31	$10.67	$10.31	$10.58	$10.58	21,731
2019-06-14	$10.45	$10.50	$10.44	$10.50	$10.50	13,066
2019-06-13	$10.40	$10.45	$10.30	$10.45	$10.45	16,795
2019-06-12	$10.46	$10.46	$10.30	$10.42	$10.42	10,819
2019-06-11	$10.20	$10.39	$10.13	$10.37	$10.37	46,390
2019-06-10	$10.22	$10.46	$10.01	$10.21	$10.21	17,701
2019-06-07	$10.28	$10.30	$10.09	$10.28	$10.28	19,688
2019-06-06	$10.16	$10.28	$9.90	$10.25	$10.25	30,610
2019-06-05	$10.25	$10.44	$9.97	$10.23	$10.23	36,909
2019-06-04	$10.26	$10.36	$10.25	$10.31	$10.31	20,632
2019-06-03	$10.59	$10.59	$10.01	$10.23	$10.23	37,696
2019-05-31	$10.49	$10.59	$10.49	$10.52	$10.52	45,066
2019-05-30	$10.60	$10.65	$10.51	$10.59	$10.59	23,326
2019-05-29	$10.69	$10.82	$10.47	$10.50	$10.50	31,578
2019-05-28	$10.91	$10.91	$10.73	$10.76	$10.76	20,192
2019-05-24	$10.93	$10.93	$10.81	$10.91	$10.91	21,060
2019-05-23	$10.87	$10.92	$10.72	$10.85	$10.85	63,102
2019-05-22	$10.83	$10.96	$10.83	$10.93	$10.93	23,141
2019-05-21	$10.62	$10.87	$10.62	$10.87	$10.87	31,357
2019-05-20	$10.39	$10.84	$10.39	$10.59	$10.59	42,664
2019-05-17	$10.83	$10.92	$10.45	$10.49	$10.49	61,217
2019-05-16	$10.63	$10.89	$10.58	$10.83	$10.83	63,185
2019-05-15	$10.52	$10.66	$10.44	$10.60	$10.60	66,001
2019-05-14	$10.24	$10.68	$10.14	$10.53	$10.53	52,742
2019-05-13	$10.52	$10.52	$10.20	$10.22	$10.22	67,835
2019-05-10	$10.49	$10.80	$10.41	$10.60	$10.60	96,488
2019-05-09	$10.63	$10.73	$10.55	$10.56	$10.56	53,932
2019-05-08	$10.93	$10.93	$10.70	$10.71	$10.71	38,890
2019-05-07	$11.03	$11.03	$10.86	$10.93	$10.93	27,368
2019-05-06	$11.14	$11.20	$10.91	$11.03	$11.03	55,721
2019-05-03	$11.03	$11.33	$10.95	$11.33	$11.33	55,580
2019-05-02	$11.11	$11.28	$10.81	$11.02	$11.02	93,775
2019-05-01	$11.00	$11.18	$10.95	$11.11	$11.11	87,104
2019-04-30	$11.32	$11.32	$10.76	$10.99	$10.99	68,664
2019-04-29	$11.43	$11.48	$11.05	$11.32	$11.32	67,642
2019-04-26	$11.09	$11.38	$11.05	$11.36	$11.36	65,949
2019-04-25	$11.09	$11.19	$11.00	$11.16	$11.16	79,542
2019-04-24	$11.03	$11.26	$10.89	$11.12	$11.12	130,328
2019-04-23	$10.97	$11.16	$10.93	$11.05	$11.05	153,799
2019-04-22	$11.06	$11.19	$10.78	$11.01	$11.01	92,342
2019-04-18	$10.61	$11.13	$10.61	$11.03	$11.03	131,374
2019-04-17	$10.90	$10.99	$10.61	$10.64	$10.64	84,248
2019-04-16	$11.03	$11.03	$10.60	$10.85	$10.85	81,486
2019-04-15	$11.10	$11.13	$10.92	$10.97	$10.97	52,170
2019-04-12	$11.32	$11.35	$11.01	$11.02	$11.02	71,703
2019-04-11	$11.21	$11.31	$11.11	$11.15	$11.15	92,431
2019-04-10	$11.40	$11.44	$11.14	$11.26	$11.26	58,748
2019-04-09	$11.24	$11.50	$11.14	$11.29	$11.29	61,341
2019-04-08	$11.25	$11.50	$11.03	$11.30	$11.30	352,531
2019-04-05	$10.30	$10.66	$10.30	$10.44	$10.44	56,499
2019-04-04	$10.20	$10.31	$10.11	$10.29	$10.29	15,608
2019-04-03	$9.98	$10.06	$9.90	$10.02	$10.02	22,427
2019-04-02	$9.85	$9.93	$9.81	$9.90	$9.90	21,379
2019-04-01	$9.82	$9.95	$9.79	$9.90	$9.90	52,949
2019-03-29	$9.55	$9.90	$9.55	$9.82	$9.82	36,704
2019-03-28	$9.70	$9.90	$9.70	$9.86	$9.86	14,789
2019-03-27	$9.70	$9.90	$9.69	$9.83	$9.83	14,026
2019-03-26	$9.68	$9.89	$9.68	$9.78	$9.78	11,942
2019-03-25	$9.54	$9.86	$9.49	$9.82	$9.82	32,350
2019-03-22	$9.81	$9.83	$9.52	$9.68	$9.68	47,114
2019-03-21	$9.86	$9.86	$9.69	$9.72	$9.72	32,318
2019-03-20	$9.65	$9.90	$9.28	$9.70	$9.70	44,248
2019-03-19	$9.84	$9.84	$9.65	$9.65	$9.65	37,239
2019-03-18	$9.71	$9.91	$9.71	$9.88	$9.88	28,689
2019-03-15	$9.62	$9.91	$9.62	$9.75	$9.75	72,704
2019-03-14	$9.49	$9.70	$9.38	$9.64	$9.64	83,291
2019-03-13	$9.61	$9.82	$9.39	$9.47	$9.47	85,256
2019-03-12	$9.32	$9.80	$9.19	$9.65	$9.65	104,675
2019-03-11	$9.51	$9.60	$9.36	$9.45	$9.45	35,666
2019-03-08	$9.20	$9.51	$9.15	$9.33	$9.33	37,367
2019-03-07	$9.13	$9.33	$8.97	$9.24	$9.24	38,244
2019-03-06	$9.25	$9.35	$9.15	$9.17	$9.17	35,659
2019-03-05	$9.48	$9.48	$9.25	$9.31	$9.31	22,901
2019-03-04	$9.37	$9.47	$9.24	$9.45	$9.45	52,418
2019-03-01	$9.18	$9.49	$8.97	$9.37	$9.37	27,541
2019-02-28	$9.05	$9.27	$8.92	$9.13	$9.13	32,544
2019-02-27	$9.46	$9.54	$9.01	$9.12	$9.12	21,318
2019-02-26	$9.56	$9.65	$9.36	$9.50	$9.50	38,736
2019-02-25	$9.67	$9.67	$9.56	$9.58	$9.58	19,658
2019-02-22	$9.62	$9.76	$9.43	$9.67	$9.67	44,100
2019-02-21	$9.61	$9.82	$9.55	$9.61	$9.61	18,487
2019-02-20	$9.60	$9.69	$9.37	$9.60	$9.60	30,113
2019-02-19	$9.49	$9.65	$9.43	$9.58	$9.58	22,681
2019-02-15	$9.62	$9.84	$9.41	$9.49	$9.49	59,623
2019-02-14	$9.46	$9.65	$9.38	$9.57	$9.57	29,470
2019-02-13	$9.48	$9.60	$9.34	$9.56	$9.56	23,883
2019-02-12	$9.22	$9.49	$9.06	$9.49	$9.49	52,900
2019-02-11	$9.15	$9.30	$8.90	$9.19	$9.19	30,907
2019-02-08	$8.75	$9.24	$8.75	$9.13	$9.13	15,514
2019-02-07	$9.12	$9.19	$8.92	$9.00	$9.00	46,780
2019-02-06	$8.78	$9.12	$8.78	$9.09	$9.09	22,803
2019-02-05	$8.77	$9.09	$8.59	$9.00	$9.00	73,921
2019-02-04	$8.67	$8.96	$8.64	$8.81	$8.81	20,713
2019-02-01	$8.44	$8.72	$8.43	$8.66	$8.66	27,380
2019-01-31	$8.69	$8.69	$8.45	$8.60	$8.60	65,319
2019-01-30	$8.43	$8.67	$8.41	$8.57	$8.57	67,497
2019-01-29	$8.55	$8.68	$8.25	$8.58	$8.58	61,544
2019-01-28	$8.57	$8.76	$8.45	$8.55	$8.55	33,450
2019-01-25	$8.82	$8.99	$8.53	$8.66	$8.66	37,975
2019-01-24	$8.30	$8.89	$8.30	$8.84	$8.84	58,090
2019-01-23	$8.53	$8.65	$8.42	$8.51	$8.51	45,204
2019-01-22	$8.60	$8.63	$8.31	$8.47	$8.47	58,025
2019-01-18	$8.67	$8.82	$8.61	$8.70	$8.70	83,906
2019-01-17	$8.66	$8.79	$8.60	$8.64	$8.64	45,513
2019-01-16	$8.75	$8.87	$8.65	$8.68	$8.68	39,512
2019-01-15	$8.73	$8.87	$8.60	$8.75	$8.75	35,742
2019-01-14	$9.26	$9.32	$8.79	$8.79	$8.79	38,563
2019-01-11	$8.91	$9.40	$8.76	$9.32	$9.32	82,316
2019-01-10	$9.01	$9.05	$8.77	$8.96	$8.96	35,303
2019-01-09	$8.91	$8.93	$8.71	$8.79	$8.79	30,277
2019-01-08	$8.84	$8.89	$8.67	$8.83	$8.83	19,942
2019-01-07	$8.42	$8.94	$8.42	$8.78	$8.78	49,015
2019-01-04	$8.47	$8.64	$8.34	$8.45	$8.45	29,466
2019-01-03	$8.27	$8.54	$8.15	$8.38	$8.38	39,864
2019-01-02	$8.14	$8.43	$8.09	$8.32	$8.32	22,525
2018-12-31	$8.20	$8.35	$8.19	$8.23	$8.23	50,854
2018-12-28	$8.20	$8.29	$8.07	$8.20	$8.20	59,790
2018-12-27	$7.84	$8.24	$7.70	$8.21	$8.21	129,578
2018-12-26	$7.87	$8.12	$7.76	$7.98	$7.98	49,452
2018-12-24	$7.97	$8.07	$7.73	$8.00	$8.00	40,994
2018-12-21	$8.18	$8.36	$7.91	$8.00	$8.00	123,027
2018-12-20	$8.63	$8.65	$8.18	$8.18	$8.18	79,490
2018-12-19	$8.67	$8.85	$8.56	$8.59	$8.59	52,274
2018-12-18	$8.65	$8.80	$8.52	$8.59	$8.59	40,307
2018-12-17	$8.66	$8.76	$8.50	$8.59	$8.59	91,647
2018-12-14	$8.47	$8.75	$8.47	$8.62	$8.62	72,292
2018-12-13	$8.87	$8.93	$8.60	$8.64	$8.64	133,941
2018-12-12	$8.75	$9.04	$8.75	$8.88	$8.88	28,316
2018-12-11	$8.94	$8.94	$8.58	$8.69	$8.69	199,446
2018-12-10	$8.85	$8.93	$8.79	$8.82	$8.82	51,951
2018-12-07	$8.85	$8.99	$8.70	$8.94	$8.94	62,333
2018-12-06	$8.75	$8.99	$8.70	$8.82	$8.82	43,863
2018-12-04	$9.35	$9.39	$8.79	$8.90	$8.90	55,237
2018-12-03	$10.30	$10.30	$9.31	$9.35	$9.35	51,384
2018-11-30	$9.39	$10.34	$9.39	$10.22	$10.22	155,543
2018-11-29	$9.42	$9.62	$9.21	$9.41	$9.41	52,171
2018-11-28	$9.10	$9.47	$9.04	$9.41	$9.41	57,085
2018-11-27	$8.71	$9.34	$8.71	$9.10	$9.10	148,663
2018-11-26	$9.17	$9.17	$8.67	$8.72	$8.72	118,675
2018-11-23	$9.08	$9.22	$9.06	$9.13	$9.13	17,269
2018-11-21	$9.20	$9.31	$9.04	$9.10	$9.10	27,459
2018-11-20	$9.16	$9.36	$9.02	$9.20	$9.20	69,028
2018-11-19	$9.54	$9.61	$9.22	$9.25	$9.25	91,443
2018-11-16	$9.93	$9.96	$9.53	$9.60	$9.60	70,085
2018-11-15	$9.71	$10.01	$9.61	$10.00	$10.00	94,073
2018-11-14	$9.57	$9.84	$9.57	$9.77	$9.77	80,006
2018-11-13	$9.60	$9.73	$9.32	$9.53	$9.53	92,708
2018-11-12	$9.89	$9.89	$9.36	$9.62	$9.62	85,896
2018-11-09	$10.27	$10.35	$9.72	$9.80	$9.80	81,297
2018-11-08	$10.97	$10.97	$10.25	$10.30	$10.30	121,903
2018-11-07	$11.47	$11.47	$11.10	$11.25	$11.25	61,050
2018-11-06	$11.12	$11.68	$11.12	$11.46	$11.46	171,043
2018-11-05	$11.15	$11.27	$11.00	$11.10	$11.10	81,338
2018-11-02	$11.04	$11.38	$11.00	$11.20	$11.20	52,131
2018-11-01	$10.60	$11.22	$10.60	$11.00	$11.00	73,411
2018-10-31	$10.33	$10.64	$10.23	$10.55	$10.55	386,993
2018-10-30	$10.14	$10.45	$10.14	$10.25	$10.25	101,782
2018-10-29	$10.31	$10.31	$10.07	$10.21	$10.21	64,351
2018-10-26	$10.21	$10.40	$10.17	$10.26	$10.26	60,174
2018-10-25	$10.29	$10.40	$10.27	$10.31	$10.31	111,597
2018-10-24	$10.30	$10.45	$10.20	$10.31	$10.31	93,127
2018-10-23	$10.38	$10.52	$10.32	$10.34	$10.34	116,881
2018-10-22	$10.81	$10.85	$10.47	$10.50	$10.50	198,572
2018-10-19	$10.93	$10.95	$10.76	$10.86	$10.86	54,834
2018-10-18	$11.00	$11.08	$10.90	$10.94	$10.94	109,049
2018-10-17	$10.90	$11.00	$10.83	$10.98	$10.98	138,241
2018-10-16	$10.94	$10.99	$10.80	$10.99	$10.99	47,117
2018-10-15	$10.77	$11.00	$10.68	$10.97	$10.97	39,487
2018-10-12	$10.80	$11.07	$10.74	$10.77	$10.77	49,298
2018-10-11	$11.15	$11.20	$10.43	$10.70	$10.70	96,542
2018-10-10	$11.36	$11.36	$11.17	$11.19	$11.19	40,369
2018-10-09	$11.60	$11.62	$11.35	$11.36	$11.36	106,079
2018-10-08	$11.37	$11.59	$11.37	$11.44	$11.44	103,608
2018-10-05	$11.46	$11.71	$11.20	$11.47	$11.47	126,098
2018-10-04	$11.61	$11.65	$11.51	$11.54	$11.54	124,336
2018-10-03	$11.35	$11.70	$11.35	$11.66	$11.66	176,857
2018-10-02	$11.45	$11.62	$11.36	$11.41	$11.41	172,517
2018-10-01	$12.05	$12.09	$11.37	$11.48	$11.48	160,325
2018-09-28	$11.95	$12.25	$11.85	$11.90	$11.90	83,142
2018-09-27	$12.40	$12.55	$11.80	$12.10	$12.10	153,547
2018-09-26	$12.75	$12.91	$12.40	$12.40	$12.40	62,349
2018-09-25	$13.23	$13.35	$12.80	$12.90	$12.90	50,128
2018-09-24	$13.30	$13.30	$13.05	$13.15	$13.15	21,492
2018-09-21	$12.95	$13.40	$12.85	$13.20	$13.20	130,516
2018-09-20	$13.05	$13.10	$12.85	$13.00	$13.00	71,263
2018-09-19	$12.70	$12.90	$12.70	$12.85	$12.85	57,591
2018-09-18	$12.60	$12.95	$12.55	$12.60	$12.60	55,116
2018-09-17	$12.60	$13.05	$12.60	$12.95	$12.95	26,361
2018-09-14	$12.15	$12.75	$12.15	$12.65	$12.65	21,183
2018-09-13	$12.65	$12.80	$12.10	$12.25	$12.25	57,318
2018-09-12	$12.75	$12.80	$12.45	$12.50	$12.50	77,142
2018-09-11	$12.40	$12.85	$12.40	$12.70	$12.70	39,072
2018-09-10	$12.70	$12.75	$12.50	$12.55	$12.55	43,223
2018-09-07	$12.75	$12.85	$12.50	$12.65	$12.65	19,936
2018-09-06	$12.30	$12.95	$12.30	$12.85	$12.85	20,746
2018-09-05	$12.55	$12.60	$12.20	$12.35	$12.35	37,975
2018-09-04	$12.30	$12.75	$12.30	$12.65	$12.65	21,990
2018-08-31	$12.15	$12.50	$12.10	$12.40	$12.40	16,626
2018-08-30	$12.10	$12.25	$11.95	$12.20	$12.20	9,099
2018-08-29	$12.18	$12.18	$11.95	$12.10	$12.10	23,875
2018-08-28	$12.35	$12.35	$12.05	$12.05	$12.05	17,264
2018-08-27	$12.25	$12.40	$12.05	$12.15	$12.15	17,223
2018-08-24	$11.85	$12.35	$11.80	$12.20	$12.20	24,371
2018-08-23	$11.15	$11.85	$11.15	$11.80	$11.80	187,487
2018-08-22	$11.15	$11.50	$11.00	$11.15	$11.15	33,091
2018-08-21	$11.05	$11.40	$11.05	$11.15	$11.15	220,534
2018-08-20	$10.80	$11.15	$10.80	$11.10	$11.10	10,080
2018-08-17	$10.70	$10.90	$10.70	$10.80	$10.80	31,685
2018-08-16	$10.85	$11.15	$10.80	$10.80	$10.80	29,645
2018-08-15	$11.15	$11.15	$10.85	$10.85	$10.85	15,885
2018-08-14	$10.95	$11.25	$10.95	$11.25	$11.25	7,908
2018-08-13	$10.80	$11.05	$10.75	$11.00	$11.00	16,121
2018-08-10	$10.70	$11.00	$10.66	$10.95	$10.95	18,447
2018-08-09	$11.85	$11.85	$10.65	$10.75	$10.75	19,847
2018-08-08	$10.67	$10.95	$10.60	$10.85	$10.85	21,811
2018-08-07	$10.75	$10.80	$10.60	$10.65	$10.65	8,593
2018-08-06	$10.80	$11.05	$10.75	$10.80	$10.80	10,035
2018-08-03	$10.90	$11.00	$10.70	$10.75	$10.75	9,878
2018-08-02	$10.65	$10.90	$10.65	$10.80	$10.80	25,860
2018-08-01	$10.58	$10.65	$10.50	$10.60	$10.60	25,853
2018-07-31	$10.65	$10.70	$10.55	$10.70	$10.70	21,013
2018-07-30	$10.65	$10.80	$10.55	$10.65	$10.65	11,349
2018-07-27	$10.70	$10.80	$10.65	$10.70	$10.70	12,780
2018-07-26	$10.85	$10.85	$10.65	$10.65	$10.65	11,363
2018-07-25	$11.05	$11.05	$10.70	$10.75	$10.75	30,762
2018-07-24	$11.35	$11.45	$11.00	$11.00	$11.00	17,476
2018-07-23	$11.10	$11.45	$11.00	$11.40	$11.40	10,555
2018-07-20	$11.50	$11.50	$11.00	$11.10	$11.10	15,035
2018-07-19	$11.00	$11.55	$11.00	$11.45	$11.45	9,382
2018-07-18	$11.10	$11.20	$10.95	$11.10	$11.10	15,010
2018-07-17	$11.60	$11.65	$11.05	$11.05	$11.05	38,778
2018-07-16	$11.40	$11.75	$11.30	$11.55	$11.55	15,600
2018-07-13	$11.45	$11.55	$11.40	$11.45	$11.45	8,976
2018-07-12	$11.55	$11.55	$11.35	$11.40	$11.40	5,588
2018-07-11	$11.50	$11.55	$11.50	$11.50	$11.50	10,168
2018-07-10	$11.40	$11.55	$11.20	$11.50	$11.50	45,269
2018-07-09	$11.50	$11.60	$11.35	$11.40	$11.40	34,097
2018-07-06	$11.45	$11.50	$11.40	$11.50	$11.50	7,919
2018-07-05	$11.35	$11.60	$11.30	$11.35	$11.35	21,949
2018-07-03	$10.95	$11.40	$10.95	$11.30	$11.30	6,994
2018-07-02	$11.10	$11.10	$10.85	$11.05	$11.05	55,614
2018-06-29	$11.50	$11.50	$11.10	$11.15	$11.15	39,749
2018-06-28	$11.45	$11.65	$11.28	$11.50	$11.50	21,867
2018-06-27	$11.65	$11.75	$11.40	$11.45	$11.45	9,846
2018-06-26	$11.60	$11.70	$11.50	$11.70	$11.70	26,103
2018-06-25	$11.55	$11.75	$11.40	$11.55	$11.55	26,169
2018-06-22	$11.75	$11.90	$11.60	$11.65	$11.65	62,705
2018-06-21	$11.65	$11.85	$11.65	$11.80	$11.80	20,345
2018-06-20	$11.65	$11.75	$11.51	$11.65	$11.65	19,932
2018-06-19	$11.70	$11.70	$11.45	$11.65	$11.65	25,052
2018-06-18	$11.40	$11.70	$11.10	$11.70	$11.70	26,888
2018-06-15	$11.45	$11.65	$11.30	$11.45	$11.45	39,299
2018-06-14	$11.45	$11.55	$11.40	$11.45	$11.45	19,800
2018-06-13	$11.70	$11.70	$11.40	$11.45	$11.45	16,013
2018-06-12	$11.55	$11.85	$11.40	$11.65	$11.65	21,800
2018-06-11	$11.85	$11.95	$11.45	$11.60	$11.60	29,280
2018-06-08	$12.00	$12.05	$11.85	$11.85	$11.85	19,788
2018-06-07	$12.10	$12.20	$11.90	$11.90	$11.90	15,051
2018-06-06	$12.10	$12.40	$11.75	$12.10	$12.10	27,658
2018-06-05	$12.15	$12.40	$11.80	$12.15	$12.15	24,808
2018-06-04	$12.00	$12.25	$11.70	$12.15	$12.15	23,686
2018-06-01	$11.90	$12.15	$11.85	$12.00	$12.00	34,064
2018-05-31	$11.95	$12.15	$11.75	$12.00	$12.00	21,941
2018-05-30	$11.85	$12.20	$11.60	$12.00	$12.00	21,227
2018-05-29	$11.65	$11.95	$11.60	$11.75	$11.75	12,525
2018-05-25	$11.50	$11.85	$11.50	$11.75	$11.75	14,478
2018-05-24	$11.80	$11.90	$11.35	$11.45	$11.45	57,273
2018-05-23	$12.20	$12.20	$11.80	$11.80	$11.80	18,311
2018-05-22	$12.05	$12.45	$12.05	$12.20	$12.20	80,197
2018-05-21	$11.95	$12.25	$11.95	$12.25	$12.25	15,582
2018-05-18	$12.20	$12.20	$11.85	$11.95	$11.95	38,172
2018-05-17	$12.05	$12.25	$11.85	$12.15	$12.15	32,260
2018-05-16	$11.90	$12.15	$11.80	$12.05	$12.05	26,411
2018-05-15	$11.85	$11.95	$11.75	$11.90	$11.90	14,887
2018-05-14	$12.10	$12.20	$11.80	$11.85	$11.85	21,444
2018-05-11	$12.45	$12.50	$11.95	$12.15	$12.15	28,475
2018-05-10	$12.65	$12.80	$12.35	$12.50	$12.50	28,240
2018-05-09	$12.63	$12.80	$12.58	$12.75	$12.75	41,159
2018-05-08	$12.60	$12.75	$12.50	$12.75	$12.75	27,577
2018-05-07	$12.40	$12.75	$12.21	$12.65	$12.65	37,392
2018-05-04	$12.35	$12.70	$12.05	$12.45	$12.45	24,573
2018-05-03	$12.15	$12.55	$11.90	$12.25	$12.25	42,128
2018-05-02	$12.10	$12.55	$12.05	$12.15	$12.15	37,300
2018-05-01	$11.90	$12.20	$11.75	$12.20	$12.20	14,991
2018-04-30	$12.00	$12.25	$11.95	$11.95	$11.95	43,424
2018-04-27	$12.05	$12.25	$11.80	$11.95	$11.95	65,909
2018-04-26	$11.90	$12.55	$11.90	$12.00	$12.00	22,124
2018-04-25	$11.90	$12.10	$11.80	$11.90	$11.90	37,927
2018-04-24	$12.10	$12.35	$11.75	$11.95	$11.95	34,522
2018-04-23	$12.70	$12.75	$12.10	$12.10	$12.10	27,630
2018-04-20	$12.35	$12.80	$12.35	$12.75	$12.75	53,124
2018-04-19	$12.05	$12.50	$12.05	$12.35	$12.35	74,285
2018-04-18	$12.15	$12.25	$12.00	$12.05	$12.05	94,006
2018-04-17	$11.75	$12.20	$11.55	$12.15	$12.15	134,292
2018-04-16	$11.70	$11.80	$11.60	$11.70	$11.70	65,678
2018-04-13	$11.85	$11.95	$11.60	$11.70	$11.70	31,987
2018-04-12	$11.65	$11.95	$11.65	$11.80	$11.80	52,332
2018-04-11	$11.70	$11.75	$11.60	$11.70	$11.70	20,840
2018-04-10	$11.75	$11.90	$11.55	$11.70	$11.70	100,074
2018-04-09	$11.40	$11.80	$11.10	$11.70	$11.70	44,827
2018-04-06	$11.65	$11.90	$11.35	$11.40	$11.40	47,366
2018-04-05	$11.85	$11.85	$11.65	$11.70	$11.70	75,251
2018-04-04	$11.45	$11.85	$11.45	$11.85	$11.85	39,032
2018-04-03	$11.35	$11.80	$11.35	$11.50	$11.50	32,944
2018-04-02	$11.45	$11.50	$10.95	$11.40	$11.40	52,585
2018-03-29	$11.05	$11.53	$10.95	$11.45	$11.45	61,661
2018-03-28	$11.35	$11.45	$10.75	$11.00	$11.00	44,659
2018-03-27	$11.50	$11.55	$11.25	$11.30	$11.30	37,751
2018-03-26	$11.25	$11.65	$11.20	$11.55	$11.55	112,587
2018-03-23	$11.45	$11.55	$10.95	$11.00	$11.00	41,833
2018-03-22	$11.50	$11.65	$11.40	$11.50	$11.50	29,394
2018-03-21	$11.80	$11.85	$11.45	$11.65	$11.65	50,460
2018-03-20	$11.55	$11.95	$11.50	$11.80	$11.80	64,648
2018-03-19	$11.30	$11.70	$11.20	$11.50	$11.50	161,421
2018-03-16	$11.25	$11.90	$11.25	$11.35	$11.35	132,367
2018-03-15	$11.45	$11.61	$11.15	$11.20	$11.20	126,500
2018-03-14	$11.40	$11.45	$11.31	$11.45	$11.45	60,213
2018-03-13	$11.05	$11.60	$11.05	$11.40	$11.40	70,803
2018-03-12	$10.90	$11.05	$10.75	$11.05	$11.05	99,047
2018-03-09	$10.35	$10.80	$10.25	$10.75	$10.75	58,220
2018-03-08	$10.15	$10.30	$10.00	$10.20	$10.20	74,744
2018-03-07	$9.90	$10.25	$9.75	$10.10	$10.10	41,441
2018-03-06	$9.95	$10.00	$9.75	$9.90	$9.90	42,031
2018-03-05	$9.65	$10.05	$9.65	$9.80	$9.80	30,390
2018-03-02	$9.55	$9.95	$9.55	$9.80	$9.80	47,019
2018-03-01	$9.90	$10.15	$9.40	$9.55	$9.55	52,862
2018-02-28	$10.30	$10.32	$9.90	$9.90	$9.90	39,815
2018-02-27	$10.60	$10.80	$10.20	$10.30	$10.30	40,910
2018-02-26	$10.20	$10.55	$10.00	$10.55	$10.55	84,951
2018-02-23	$9.91	$10.25	$9.91	$10.15	$10.15	30,700
2018-02-22	$9.65	$10.15	$9.45	$10.05	$10.05	50,434
2018-02-21	$9.35	$10.07	$9.25	$9.55	$9.55	147,764
2018-02-20	$9.25	$9.50	$9.25	$9.25	$9.25	19,496
2018-02-16	$9.50	$9.70	$9.35	$9.40	$9.40	15,724
2018-02-15	$9.55	$9.70	$9.35	$9.55	$9.55	42,564
2018-02-14	$9.20	$9.70	$9.20	$9.50	$9.50	89,602
2018-02-13	$9.15	$9.40	$9.15	$9.30	$9.30	23,004
2018-02-12	$9.45	$9.48	$9.20	$9.30	$9.30	31,993
2018-02-09	$9.60	$9.65	$9.15	$9.50	$9.50	84,247
2018-02-08	$9.80	$9.85	$9.55	$9.55	$9.55	25,221
2018-02-07	$9.55	$9.85	$9.35	$9.75	$9.75	66,431
2018-02-06	$9.45	$9.75	$8.70	$9.50	$9.50	133,016
2018-02-05	$10.10	$10.15	$9.55	$9.65	$9.65	65,201
2018-02-02	$10.00	$11.05	$10.00	$10.10	$10.10	101,038
2018-02-01	$9.65	$10.05	$9.55	$10.00	$10.00	56,629
2018-01-31	$9.50	$9.75	$9.50	$9.65	$9.65	28,846
2018-01-30	$10.05	$10.25	$9.70	$9.70	$9.70	19,263
2018-01-29	$10.00	$10.15	$9.95	$10.10	$10.10	22,443
2018-01-26	$9.63	$10.15	$9.60	$10.10	$10.10	25,831
2018-01-25	$9.65	$9.95	$9.50	$9.60	$9.60	51,617
2018-01-24	$10.25	$10.32	$9.40	$9.65	$9.65	54,342
2018-01-23	$10.45	$10.45	$10.08	$10.20	$10.20	24,457
2018-01-22	$10.35	$10.55	$9.96	$10.50	$10.50	35,188
2018-01-19	$9.55	$10.35	$9.55	$10.35	$10.35	64,910
2018-01-18	$9.40	$9.58	$9.35	$9.50	$9.50	577,364
2018-01-17	$9.35	$9.45	$9.30	$9.40	$9.40	36,198
2018-01-16	$9.20	$9.45	$9.20	$9.25	$9.25	51,652
2018-01-12	$9.10	$9.30	$9.05	$9.10	$9.10	43,887
2018-01-11	$9.25	$9.35	$9.10	$9.15	$9.15	22,586
2018-01-10	$9.40	$9.40	$9.05	$9.20	$9.20	23,004
2018-01-09	$9.70	$9.75	$9.40	$9.40	$9.40	11,384
2018-01-08	$9.60	$9.85	$9.35	$9.75	$9.75	23,471
2018-01-05	$9.60	$9.73	$9.60	$9.60	$9.60	15,995
2018-01-04	$9.60	$9.85	$9.55	$9.60	$9.60	51,346
2018-01-03	$9.55	$9.75	$9.55	$9.60	$9.60	18,332
2018-01-02	$9.70	$9.75	$9.40	$9.55	$9.55	64,063
2017-12-29	$9.80	$9.95	$9.70	$9.70	$9.70	14,971
2017-12-28	$9.85	$9.90	$9.80	$9.80	$9.80	15,810
2017-12-27	$9.75	$10.10	$9.75	$9.95	$9.95	46,534
2017-12-26	$9.80	$9.90	$9.75	$9.80	$9.80	10,758
2017-12-22	$10.05	$10.15	$9.75	$9.75	$9.75	15,153
2017-12-21	$10.25	$10.28	$9.95	$10.20	$10.20	17,275
2017-12-20	$10.00	$10.20	$9.95	$9.95	$9.95	17,527
2017-12-19	$10.20	$10.25	$9.95	$10.00	$10.00	20,503
2017-12-18	$9.88	$10.20	$9.80	$9.90	$9.90	23,152
2017-12-15	$10.20	$10.30	$9.90	$10.00	$10.00	64,656
2017-12-14	$10.30	$10.55	$9.95	$9.95	$9.95	37,002
2017-12-13	$10.05	$10.45	$10.05	$10.30	$10.30	59,423
2017-12-12	$10.20	$10.25	$10.00	$10.00	$10.00	25,016
2017-12-11	$10.45	$10.45	$10.10	$10.10	$10.10	16,402
2017-12-08	$10.45	$10.60	$10.35	$10.45	$10.45	24,829
2017-12-07	$10.30	$10.60	$10.30	$10.40	$10.40	51,610
2017-12-06	$10.35	$10.55	$10.25	$10.30	$10.30	49,375
2017-12-05	$9.80	$10.50	$9.75	$10.35	$10.35	95,711
2017-12-04	$9.80	$10.05	$9.70	$9.70	$9.70	66,560
2017-12-01	$10.10	$10.15	$9.75	$9.80	$9.80	26,965
2017-11-30	$10.40	$10.40	$10.00	$10.15	$10.15	60,907
2017-11-29	$10.15	$10.45	$10.05	$10.40	$10.40	28,164
2017-11-28	$10.00	$10.00	$9.85	$10.00	$10.00	22,603
2017-11-27	$9.75	$9.90	$9.70	$9.85	$9.85	13,854
2017-11-24	$9.80	$9.80	$9.70	$9.80	$9.80	3,637
2017-11-22	$10.00	$10.05	$9.75	$9.75	$9.75	13,399
2017-11-21	$9.93	$10.10	$9.85	$10.05	$10.05	19,051
2017-11-20	$9.80	$9.85	$9.75	$9.85	$9.85	15,330
2017-11-17	$9.80	$9.85	$9.75	$9.75	$9.75	26,004
2017-11-16	$9.90	$10.15	$9.85	$9.90	$9.90	23,038
2017-11-15	$10.05	$10.05	$9.80	$9.90	$9.90	86,538
2017-11-14	$9.95	$10.35	$9.80	$10.25	$10.25	74,635
2017-11-13	$9.95	$10.00	$9.82	$9.95	$9.95	34,688
2017-11-10	$9.70	$9.95	$9.70	$9.85	$9.85	12,928
2017-11-09	$9.00	$9.75	$9.00	$9.75	$9.75	38,236
2017-11-08	$9.30	$9.40	$9.10	$9.20	$9.20	41,997
2017-11-07	$9.85	$9.90	$9.35	$9.45	$9.45	28,395
2017-11-06	$10.35	$10.40	$9.80	$9.85	$9.85	53,501
2017-11-03	$10.70	$10.80	$10.30	$10.35	$10.35	15,054
2017-11-02	$10.50	$10.75	$10.45	$10.75	$10.75	20,299
2017-11-01	$10.65	$10.80	$10.45	$10.45	$10.45	38,338
2017-10-31	$10.10	$10.60	$10.10	$10.50	$10.50	46,162
2017-10-30	$10.50	$10.50	$9.95	$10.10	$10.10	19,092
2017-10-27	$10.60	$10.85	$10.60	$10.70	$10.70	15,834
2017-10-26	$10.70	$10.70	$10.35	$10.50	$10.50	24,373
2017-10-25	$10.50	$10.70	$9.95	$10.60	$10.60	35,822
2017-10-24	$10.60	$10.85	$10.50	$10.50	$10.50	27,631
2017-10-23	$10.80	$10.80	$10.55	$10.55	$10.55	17,721
2017-10-20	$10.65	$10.85	$10.35	$10.85	$10.85	36,436
2017-10-19	$10.90	$10.90	$10.40	$10.50	$10.50	57,679
2017-10-18	$10.65	$10.96	$10.65	$10.80	$10.80	21,703
2017-10-17	$10.50	$11.05	$10.50	$10.65	$10.65	36,037
2017-10-16	$11.40	$11.50	$10.01	$10.55	$10.55	64,807
2017-10-13	$11.65	$11.65	$11.20	$11.35	$11.35	24,860
2017-10-12	$11.65	$11.75	$11.50	$11.60	$11.60	15,031
2017-10-11	$11.65	$12.00	$11.55	$11.65	$11.65	28,537
2017-10-10	$11.70	$11.90	$11.70	$11.70	$11.70	17,643
2017-10-09	$12.05	$12.10	$11.60	$11.65	$11.65	21,476
2017-10-06	$11.65	$12.20	$11.65	$12.15	$12.15	34,850
2017-10-05	$11.60	$11.90	$11.60	$11.90	$11.90	20,172
2017-10-04	$12.15	$12.25	$11.40	$11.65	$11.65	38,055
2017-10-03	$12.00	$12.15	$11.95	$12.10	$12.10	62,448
2017-10-02	$11.70	$12.00	$11.65	$11.95	$11.95	48,913
2017-09-29	$11.75	$11.80	$11.50	$11.60	$11.60	29,082
2017-09-28	$11.50	$11.85	$11.30	$11.75	$11.75	22,696
2017-09-27	$11.05	$11.65	$11.05	$11.65	$11.65	31,247
2017-09-26	$10.45	$11.45	$10.30	$11.10	$11.10	125,209
2017-09-25	$10.00	$10.55	$10.00	$10.30	$10.30	92,877
2017-09-22	$10.20	$10.30	$10.05	$10.10	$10.10	38,220
2017-09-21	$10.05	$10.35	$9.95	$10.25	$10.25	37,583
2017-09-20	$9.90	$10.10	$9.90	$9.95	$9.95	19,030
2017-09-19	$9.97	$10.00	$9.85	$9.90	$9.90	35,257
2017-09-18	$9.85	$10.10	$9.80	$9.85	$9.85	28,171
2017-09-15	$10.00	$10.05	$9.90	$9.90	$9.90	75,848
2017-09-14	$9.90	$10.00	$9.85	$9.95	$9.95	20,057
2017-09-13	$9.80	$10.10	$9.80	$10.00	$10.00	52,050
2017-09-12	$9.88	$9.88	$9.65	$9.80	$9.80	20,347
2017-09-11	$9.70	$9.85	$9.65	$9.75	$9.75	15,636
2017-09-08	$9.90	$9.90	$9.65	$9.75	$9.75	16,910
2017-09-07	$9.95	$9.95	$9.85	$9.90	$9.90	30,059
2017-09-06	$9.90	$9.90	$9.85	$9.90	$9.90	22,778
2017-09-05	$10.05	$10.05	$9.85	$9.90	$9.90	16,788
2017-09-01	$9.95	$10.00	$9.80	$10.00	$10.00	20,553
2017-08-31	$9.85	$9.95	$9.75	$9.90	$9.90	24,710
2017-08-30	$9.80	$9.90	$9.60	$9.85	$9.85	24,741
2017-08-29	$9.75	$9.85	$9.65	$9.80	$9.80	14,097
2017-08-28	$9.90	$10.00	$9.75	$9.80	$9.80	11,996
2017-08-25	$9.85	$10.00	$9.80	$9.95	$9.95	19,629
2017-08-24	$9.85	$9.95	$9.75	$9.85	$9.85	39,627
2017-08-23	$9.70	$9.85	$9.65	$9.85	$9.85	22,355
2017-08-22	$9.70	$9.80	$9.65	$9.70	$9.70	24,515
2017-08-21	$9.75	$9.75	$9.55	$9.60	$9.60	23,008
2017-08-18	$9.65	$9.95	$9.65	$9.80	$9.80	36,141
2017-08-17	$9.70	$9.85	$9.60	$9.80	$9.80	40,853
2017-08-16	$9.44	$9.85	$9.44	$9.70	$9.70	24,319
2017-08-15	$9.44	$9.50	$9.30	$9.40	$9.40	25,303
2017-08-14	$9.55	$9.55	$9.40	$9.50	$9.50	44,751
2017-08-11	$9.35	$9.80	$9.35	$9.50	$9.50	17,597
2017-08-10	$9.55	$9.75	$9.55	$9.55	$9.55	30,376
2017-08-09	$9.50	$10.00	$9.35	$9.60	$9.60	53,121
2017-08-08	$9.85	$10.05	$9.45	$9.55	$9.55	31,905
2017-08-07	$9.65	$10.00	$9.60	$9.80	$9.80	24,929
2017-08-04	$10.45	$10.50	$9.50	$9.60	$9.60	152,882
2017-08-03	$10.30	$10.33	$10.07	$10.10	$10.10	10,882
2017-08-02	$10.50	$10.50	$10.25	$10.25	$10.25	13,102
2017-08-01	$10.65	$10.80	$10.40	$10.50	$10.50	60,701
2017-07-31	$10.25	$10.65	$10.15	$10.55	$10.55	54,363
2017-07-28	$10.25	$10.30	$10.20	$10.25	$10.25	64,019
2017-07-27	$10.55	$10.60	$10.20	$10.25	$10.25	31,972
2017-07-26	$10.35	$10.90	$10.25	$10.55	$10.55	28,032
2017-07-25	$10.50	$10.75	$10.00	$10.25	$10.25	84,530
2017-07-24	$10.90	$10.90	$10.50	$10.50	$10.50	19,735
2017-07-21	$11.25	$11.25	$10.95	$11.00	$11.00	24,065
2017-07-20	$10.90	$11.15	$10.90	$11.10	$11.10	41,096
2017-07-19	$11.05	$11.25	$10.95	$11.00	$11.00	17,624
2017-07-18	$11.15	$11.15	$10.95	$11.05	$11.05	23,459
2017-07-17	$11.30	$11.40	$11.10	$11.20	$11.20	19,106
2017-07-14	$11.05	$11.25	$11.00	$11.20	$11.20	42,703
2017-07-13	$11.20	$11.35	$11.00	$11.05	$11.05	26,647
2017-07-12	$11.35	$11.40	$11.20	$11.30	$11.30	28,554
2017-07-11	$11.40	$11.70	$11.25	$11.30	$11.30	22,139
2017-07-10	$11.70	$11.85	$11.40	$11.45	$11.45	37,973
2017-07-07	$11.65	$11.90	$11.60	$11.70	$11.70	24,899
2017-07-06	$11.35	$11.70	$11.25	$11.60	$11.60	33,115
2017-07-05	$11.95	$12.00	$11.41	$11.45	$11.45	29,795
2017-07-03	$12.20	$12.30	$11.90	$11.90	$11.90	67,087
2017-06-30	$12.15	$12.25	$12.10	$12.25	$12.25	33,209
2017-06-29	$12.00	$12.15	$12.00	$12.15	$12.15	37,408
2017-06-28	$11.95	$12.10	$11.80	$12.00	$12.00	37,922
2017-06-27	$11.85	$12.00	$11.80	$11.90	$11.90	18,426
2017-06-26	$11.95	$11.95	$11.80	$11.90	$11.90	29,708
2017-06-23	$11.75	$11.90	$11.35	$11.85	$11.85	75,113
2017-06-22	$11.65	$11.80	$11.64	$11.70	$11.70	10,376
2017-06-21	$11.85	$11.85	$11.60	$11.65	$11.65	15,304
2017-06-20	$11.85	$11.95	$11.75	$11.80	$11.80	151,637
2017-06-19	$11.80	$11.90	$11.70	$11.85	$11.85	43,300
2017-06-16	$11.60	$11.95	$11.60	$11.75	$11.75	72,303
2017-06-15	$11.75	$11.90	$11.55	$11.80	$11.80	59,322
2017-06-14	$11.65	$11.90	$11.45	$11.85	$11.85	28,651
2017-06-13	$11.80	$11.80	$11.60	$11.70	$11.70	17,360
2017-06-12	$11.85	$12.00	$11.80	$11.85	$11.85	31,205
2017-06-09	$11.85	$11.95	$11.70	$11.90	$11.90	34,882
2017-06-08	$11.75	$11.90	$11.65	$11.85	$11.85	22,068
2017-06-07	$11.70	$11.75	$11.45	$11.70	$11.70	19,481
2017-06-06	$11.55	$11.75	$11.40	$11.70	$11.70	20,746
2017-06-05	$12.20	$12.20	$11.60	$11.60	$11.60	16,939
2017-06-02	$11.80	$12.20	$11.70	$12.15	$12.15	65,944
2017-06-01	$11.35	$11.80	$11.35	$11.75	$11.75	68,530
2017-05-31	$10.95	$11.35	$10.84	$11.35	$11.35	77,371
2017-05-30	$10.90	$11.05	$10.85	$10.90	$10.90	17,635
2017-05-26	$11.05	$11.10	$10.93	$10.95	$10.95	12,890
2017-05-25	$10.83	$11.25	$10.83	$11.00	$11.00	35,569
2017-05-24	$10.75	$11.00	$10.70	$10.90	$10.90	15,389
2017-05-23	$10.95	$10.95	$10.75	$10.75	$10.75	12,947
2017-05-22	$10.75	$10.95	$10.75	$10.95	$10.95	15,963
2017-05-19	$10.85	$11.00	$10.80	$10.85	$10.85	21,198
2017-05-18	$10.80	$10.95	$10.73	$10.90	$10.90	20,557
2017-05-17	$11.05	$11.15	$10.80	$10.80	$10.80	20,880
2017-05-16	$11.25	$11.30	$10.85	$11.15	$11.15	24,562
2017-05-15	$11.20	$11.25	$11.15	$11.20	$11.20	35,527
2017-05-12	$11.00	$11.25	$11.00	$11.15	$11.15	35,267
2017-05-11	$10.85	$11.15	$10.75	$11.05	$11.05	108,720
2017-05-10	$10.75	$11.05	$10.70	$10.85	$10.85	28,057
2017-05-09	$10.95	$10.95	$10.75	$10.80	$10.80	49,445
2017-05-08	$10.70	$10.90	$10.70	$10.90	$10.90	22,308
2017-05-05	$10.40	$10.80	$10.25	$10.65	$10.65	31,324
2017-05-04	$10.45	$10.45	$10.00	$10.35	$10.35	41,522
2017-05-03	$10.55	$10.75	$10.45	$10.45	$10.45	33,219
2017-05-02	$10.60	$10.80	$10.55	$10.60	$10.60	12,958
2017-05-01	$11.00	$11.20	$10.50	$10.60	$10.60	40,575
2017-04-28	$10.75	$11.10	$10.60	$11.00	$11.00	25,935
2017-04-27	$11.35	$11.35	$10.60	$10.80	$10.80	35,840
2017-04-26	$10.90	$11.45	$10.90	$11.35	$11.35	23,800
2017-04-25	$10.80	$11.00	$10.70	$10.95	$10.95	22,615
2017-04-24	$10.70	$10.95	$10.40	$10.75	$10.75	24,021
2017-04-21	$10.30	$10.75	$10.20	$10.65	$10.65	24,998
2017-04-20	$10.00	$10.50	$9.90	$10.40	$10.40	40,230
2017-04-19	$10.05	$10.20	$9.95	$10.00	$10.00	25,134
2017-04-18	$10.10	$10.10	$9.90	$10.05	$10.05	19,663
2017-04-17	$9.75	$10.10	$9.75	$9.95	$9.95	42,631
2017-04-13	$9.90	$9.90	$9.65	$9.80	$9.80	21,774
2017-04-12	$9.95	$10.15	$9.90	$9.90	$9.90	10,838
2017-04-11	$10.00	$10.05	$9.90	$10.00	$10.00	25,162
2017-04-10	$10.00	$10.20	$9.95	$9.95	$9.95	16,456
2017-04-07	$9.95	$10.10	$9.95	$10.05	$10.05	29,290
2017-04-06	$10.05	$10.15	$9.85	$10.00	$10.00	32,743
2017-04-05	$10.20	$10.25	$10.00	$10.15	$10.15	33,834
2017-04-04	$10.40	$10.45	$9.95	$10.20	$10.20	38,467
2017-04-03	$10.03	$10.55	$10.00	$10.45	$10.45	56,219
2017-03-31	$9.80	$10.10	$9.80	$10.05	$10.05	60,949
2017-03-30	$9.85	$9.95	$9.80	$9.85	$9.85	27,127
2017-03-29	$9.75	$10.00	$9.65	$9.90	$9.90	37,076
2017-03-28	$9.60	$9.80	$9.55	$9.80	$9.80	26,856
2017-03-27	$9.50	$9.75	$9.50	$9.70	$9.70	16,499
2017-03-24	$9.70	$9.80	$9.55	$9.55	$9.55	14,209
2017-03-23	$9.60	$9.80	$9.55	$9.65	$9.65	12,810
2017-03-22	$9.50	$9.70	$9.45	$9.65	$9.65	29,804
2017-03-21	$9.85	$9.85	$9.50	$9.50	$9.50	27,938
2017-03-20	$9.98	$10.00	$9.85	$9.90	$9.90	11,891
2017-03-17	$9.95	$10.00	$9.76	$10.00	$10.00	59,728
2017-03-16	$9.80	$9.90	$9.70	$9.85	$9.85	31,249
2017-03-15	$9.90	$9.95	$9.70	$9.80	$9.80	36,258
2017-03-14	$9.74	$9.90	$9.74	$9.90	$9.90	43,825
2017-03-13	$9.55	$9.90	$9.55	$9.80	$9.80	56,432
2017-03-10	$9.35	$9.60	$9.30	$9.55	$9.55	29,472
2017-03-09	$9.20	$9.40	$9.20	$9.30	$9.30	41,371
2017-03-08	$9.30	$9.35	$9.05	$9.20	$9.20	50,891
2017-03-07	$9.35	$9.45	$9.25	$9.30	$9.30	52,128
2017-03-06	$9.26	$9.50	$9.26	$9.40	$9.40	17,769
2017-03-03	$9.20	$9.45	$9.15	$9.40	$9.40	28,174
2017-03-02	$9.20	$9.45	$9.10	$9.10	$9.10	46,863
2017-03-01	$9.50	$9.50	$9.20	$9.25	$9.25	39,082
2017-02-28	$9.40	$9.50	$9.20	$9.30	$9.30	21,674
2017-02-27	$9.70	$9.72	$9.40	$9.45	$9.45	23,277
2017-02-24	$9.75	$9.85	$9.60	$9.70	$9.70	61,009
2017-02-23	$9.90	$10.00	$9.60	$9.80	$9.80	48,408
2017-02-22	$10.00	$10.15	$9.85	$9.95	$9.95	20,509
2017-02-21	$10.10	$10.20	$10.05	$10.10	$10.10	21,096
2017-02-17	$9.70	$10.00	$9.70	$10.00	$10.00	35,762
2017-02-16	$9.85	$9.90	$9.55	$9.65	$9.65	19,063
2017-02-15	$9.85	$9.95	$9.75	$9.90	$9.90	27,807
2017-02-14	$9.70	$9.90	$9.50	$9.85	$9.85	41,577
2017-02-13	$9.45	$9.95	$9.45	$9.80	$9.80	27,203
2017-02-10	$9.60	$9.60	$9.50	$9.50	$9.50	10,633
2017-02-09	$9.45	$9.90	$9.45	$9.60	$9.60	16,807
2017-02-08	$9.45	$9.70	$9.40	$9.45	$9.45	19,517
2017-02-07	$9.55	$9.60	$9.45	$9.50	$9.50	17,683
2017-02-06	$9.90	$9.90	$9.45	$9.55	$9.55	15,119
2017-02-03	$10.20	$10.20	$9.85	$9.90	$9.90	14,319
2017-02-02	$10.05	$10.25	$9.65	$10.10	$10.10	43,984
2017-02-01	$10.00	$10.25	$10.00	$10.05	$10.05	41,609
2017-01-31	$9.80	$10.05	$9.45	$10.00	$10.00	54,430
2017-01-30	$9.55	$9.95	$9.35	$9.80	$9.80	42,546
2017-01-27	$9.90	$9.90	$9.65	$9.65	$9.65	15,743
2017-01-26	$9.85	$10.05	$9.70	$10.00	$10.00	20,280
2017-01-25	$9.65	$10.15	$9.55	$9.90	$9.90	48,793
2017-01-24	$9.45	$9.70	$9.45	$9.60	$9.60	33,013
2017-01-23	$9.70	$9.75	$9.50	$9.50	$9.50	25,740
2017-01-20	$9.05	$9.75	$9.05	$9.60	$9.60	96,607
2017-01-19	$9.40	$9.40	$9.00	$9.05	$9.05	42,422
2017-01-18	$9.45	$9.50	$9.30	$9.40	$9.40	27,174
2017-01-17	$9.50	$9.55	$9.35	$9.45	$9.45	32,090
2017-01-13	$9.80	$9.80	$9.50	$9.60	$9.60	27,019
2017-01-12	$10.05	$10.05	$9.70	$9.80	$9.80	24,096
2017-01-11	$9.75	$10.15	$9.65	$10.10	$10.10	25,934
2017-01-10	$9.90	$10.00	$9.85	$9.85	$9.85	20,881
2017-01-09	$10.30	$10.30	$9.90	$9.90	$9.90	15,270
2017-01-06	$10.45	$10.45	$10.10	$10.20	$10.20	36,830
2017-01-05	$10.45	$10.50	$10.30	$10.40	$10.40	31,677
2017-01-04	$10.45	$10.60	$10.30	$10.40	$10.40	85,099
2017-01-03	$10.75	$10.85	$10.38	$10.40	$10.40	73,455
2016-12-30	$10.70	$10.80	$10.35	$10.75	$10.75	49,749
2016-12-29	$10.80	$10.95	$10.65	$10.80	$10.80	9,735
2016-12-28	$10.90	$10.95	$10.75	$10.85	$10.85	12,618
2016-12-27	$10.70	$11.00	$10.70	$10.90	$10.90	13,510
2016-12-23	$10.60	$10.80	$10.55	$10.75	$10.75	21,189
2016-12-22	$10.50	$10.70	$10.38	$10.60	$10.60	16,215
2016-12-21	$10.60	$10.65	$10.45	$10.45	$10.45	16,745
2016-12-20	$10.40	$10.70	$10.25	$10.65	$10.65	60,423
2016-12-19	$10.40	$10.40	$10.20	$10.30	$10.30	35,311
2016-12-16	$10.50	$10.50	$10.30	$10.45	$10.45	81,825
2016-12-15	$10.20	$10.55	$10.15	$10.45	$10.45	48,303
2016-12-14	$10.35	$10.35	$9.95	$10.10	$10.10	36,707
2016-12-13	$10.45	$10.50	$10.30	$10.40	$10.40	16,831
2016-12-12	$10.40	$10.50	$10.40	$10.40	$10.40	17,605
2016-12-09	$10.60	$10.63	$10.40	$10.45	$10.45	24,758
2016-12-08	$10.40	$10.75	$10.40	$10.55	$10.55	38,864
2016-12-07	$10.70	$10.70	$10.35	$10.50	$10.50	45,558
2016-12-06	$10.65	$10.80	$10.35	$10.70	$10.70	22,847
2016-12-05	$10.35	$10.80	$10.30	$10.70	$10.70	50,630
2016-12-02	$9.95	$10.35	$9.95	$10.30	$10.30	69,371
2016-12-01	$9.55	$10.15	$9.50	$9.95	$9.95	65,581
2016-11-30	$10.05	$10.05	$9.50	$9.50	$9.50	50,426
2016-11-29	$10.15	$10.15	$9.95	$9.95	$9.95	12,540
2016-11-28	$10.15	$10.25	$10.05	$10.10	$10.10	34,677
2016-11-25	$10.00	$10.25	$10.00	$10.25	$10.25	19,986
2016-11-23	$10.00	$10.00	$9.85	$9.95	$9.95	38,420
2016-11-22	$9.90	$10.05	$9.90	$10.00	$10.00	52,986
2016-11-21	$9.95	$10.05	$9.85	$9.95	$9.95	34,695
2016-11-18	$9.95	$10.10	$9.95	$10.00	$10.00	41,561
2016-11-17	$9.90	$9.95	$9.85	$9.90	$9.90	28,879
2016-11-16	$9.90	$9.95	$9.80	$9.95	$9.95	24,475
2016-11-15	$10.05	$10.05	$9.90	$9.95	$9.95	17,874
2016-11-14	$10.15	$10.15	$9.90	$10.05	$10.05	40,555
2016-11-11	$9.80	$10.05	$9.79	$10.05	$10.05	82,328
2016-11-10	$9.25	$9.80	$9.25	$9.75	$9.75	38,132
2016-11-09	$8.80	$9.30	$8.75	$9.30	$9.30	71,955
2016-11-08	$9.05	$9.10	$8.75	$8.90	$8.90	33,003
2016-11-07	$8.80	$9.50	$8.65	$9.00	$9.00	74,898
2016-11-04	$8.85	$8.95	$8.35	$8.45	$8.45	76,270
2016-11-03	$8.75	$8.85	$8.74	$8.80	$8.80	18,995
2016-11-02	$8.85	$9.00	$8.65	$8.70	$8.70	18,581
2016-11-01	$9.00	$9.05	$8.80	$8.90	$8.90	18,413
2016-10-31	$9.05	$9.10	$8.95	$9.00	$9.00	50,476
2016-10-28	$9.00	$9.15	$8.80	$9.00	$9.00	122,945
2016-10-27	$9.15	$9.15	$8.85	$8.95	$8.95	42,653
2016-10-26	$9.10	$9.20	$9.00	$9.05	$9.05	10,789
2016-10-25	$9.30	$9.35	$9.10	$9.20	$9.20	88,777
2016-10-24	$9.25	$9.55	$9.25	$9.45	$9.45	12,610
2016-10-21	$9.15	$9.30	$9.10	$9.20	$9.20	41,425
2016-10-20	$9.50	$9.55	$9.05	$9.25	$9.25	22,910
2016-10-19	$9.55	$9.60	$9.45	$9.55	$9.55	14,059
2016-10-18	$9.75	$9.75	$9.50	$9.55	$9.55	13,998
2016-10-17	$9.90	$9.90	$9.70	$9.70	$9.70	22,739
2016-10-14	$9.88	$10.06	$9.76	$9.80	$9.80	60,149
2016-10-13	$9.75	$10.17	$9.66	$9.81	$9.81	134,341
2016-10-12	$9.70	$9.91	$9.61	$9.83	$9.83	75,782
2016-10-11	$9.93	$9.93	$9.61	$9.71	$9.71	16,495
2016-10-10	$10.06	$10.06	$9.86	$9.95	$9.95	35,400
2016-10-07	$10.07	$10.23	$9.94	$10.06	$10.06	78,864
2016-10-06	$10.16	$10.22	$9.78	$10.11	$10.11	51,749
2016-10-05	$10.26	$10.27	$10.15	$10.22	$10.22	24,033
2016-10-04	$10.18	$10.26	$10.06	$10.16	$10.16	39,652
2016-10-03	$10.05	$10.28	$10.00	$10.15	$10.15	46,392
2016-09-30	$9.62	$10.22	$9.48	$10.13	$10.13	94,962
2016-09-29	$9.93	$10.05	$9.57	$9.65	$9.65	33,445
2016-09-28	$9.89	$10.07	$9.83	$9.91	$9.91	60,219
2016-09-27	$9.83	$10.03	$9.62	$9.97	$9.97	22,137
2016-09-26	$10.13	$10.13	$9.64	$9.73	$9.73	22,805
2016-09-23	$9.93	$10.16	$9.92	$10.12	$10.12	17,560
2016-09-22	$10.02	$10.05	$9.83	$10.02	$10.02	56,972
2016-09-21	$9.97	$10.09	$9.76	$10.05	$10.05	20,409
2016-09-20	$10.29	$10.35	$9.88	$9.96	$9.96	18,813
2016-09-19	$10.17	$10.34	$9.74	$10.28	$10.28	31,970
2016-09-16	$10.09	$10.27	$9.89	$10.22	$10.22	82,469
2016-09-15	$10.24	$10.31	$10.00	$10.12	$10.12	65,276
2016-09-14	$10.21	$10.32	$9.98	$10.17	$10.17	20,317
2016-09-13	$10.00	$10.14	$9.92	$10.10	$10.10	25,172
2016-09-12	$10.07	$10.12	$9.91	$10.09	$10.09	29,847
2016-09-09	$10.12	$10.18	$9.76	$9.98	$9.98	46,090
2016-09-08	$10.10	$10.15	$10.00	$10.06	$10.06	15,217
2016-09-07	$9.97	$10.18	$9.93	$10.09	$10.09	19,677
2016-09-06	$10.07	$10.09	$9.80	$9.99	$9.99	21,080
2016-09-02	$9.80	$10.14	$9.80	$10.02	$10.02	15,788
2016-09-01	$9.93	$9.93	$9.67	$9.84	$9.84	30,734
2016-08-31	$9.87	$10.00	$9.81	$9.97	$9.97	31,708
2016-08-30	$9.50	$9.90	$9.50	$9.83	$9.83	45,767
2016-08-29	$9.49	$9.63	$9.34	$9.56	$9.56	30,953
2016-08-26	$9.45	$9.63	$9.43	$9.55	$9.55	33,914
2016-08-25	$9.54	$9.54	$9.30	$9.46	$9.46	36,072
2016-08-24	$9.43	$9.59	$9.35	$9.55	$9.55	26,107
2016-08-23	$9.49	$9.61	$9.43	$9.44	$9.44	20,027
2016-08-22	$9.68	$9.75	$9.49	$9.49	$9.49	21,447
2016-08-19	$9.68	$9.82	$9.54	$9.65	$9.65	24,625
2016-08-18	$9.67	$9.83	$9.58	$9.68	$9.68	22,203
2016-08-17	$9.87	$9.87	$9.56	$9.71	$9.71	30,327
2016-08-16	$9.98	$9.99	$9.68	$9.93	$9.93	39,019
2016-08-15	$9.87	$9.98	$9.87	$9.94	$9.94	16,151
2016-08-12	$9.92	$9.96	$9.79	$9.90	$9.90	10,118
2016-08-11	$9.70	$10.00	$9.63	$10.00	$10.00	26,777
2016-08-10	$9.63	$9.76	$9.52	$9.71	$9.71	33,986
2016-08-09	$9.30	$9.83	$9.30	$9.70	$9.70	20,446
2016-08-08	$9.31	$9.43	$9.17	$9.36	$9.36	32,765
2016-08-05	$9.21	$9.45	$9.18	$9.27	$9.27	36,191
2016-08-04	$9.23	$9.39	$9.16	$9.17	$9.17	22,895
2016-08-03	$9.35	$9.35	$9.17	$9.24	$9.24	29,279
2016-08-02	$9.70	$9.70	$9.33	$9.40	$9.40	15,425
2016-08-01	$9.55	$10.03	$9.43	$9.66	$9.66	54,188
2016-07-29	$9.48	$9.89	$9.33	$9.57	$9.57	57,922
2016-07-28	$9.37	$9.60	$9.32	$9.52	$9.52	20,943
2016-07-27	$9.59	$9.59	$9.30	$9.41	$9.41	21,169
2016-07-26	$9.77	$9.77	$9.50	$9.57	$9.57	16,161
2016-07-25	$9.85	$9.85	$9.64	$9.70	$9.70	16,549
2016-07-22	$9.89	$9.98	$9.85	$9.91	$9.91	9,814
2016-07-21	$9.95	$9.95	$9.74	$9.84	$9.84	20,140
2016-07-20	$9.79	$10.14	$9.79	$9.99	$9.99	9,279
2016-07-19	$9.93	$10.18	$9.85	$9.94	$9.94	44,859
2016-07-18	$9.55	$10.05	$9.55	$9.92	$9.92	11,349
2016-07-15	$9.93	$10.07	$9.38	$9.60	$9.60	110,756
2016-07-14	$10.23	$10.23	$9.87	$9.91	$9.91	29,462
2016-07-13	$10.07	$10.23	$10.00	$10.13	$10.13	18,494
2016-07-12	$10.25	$10.25	$10.05	$10.08	$10.08	35,299
2016-07-11	$9.96	$10.27	$9.95	$10.09	$10.09	48,694
2016-07-08	$10.03	$10.12	$9.78	$9.89	$9.89	41,780
2016-07-07	$9.98	$10.00	$9.87	$9.93	$9.93	33,346
2016-07-06	$9.55	$10.09	$9.50	$10.03	$10.03	23,299
2016-07-05	$9.78	$9.85	$9.50	$9.59	$9.59	56,466
2016-07-01	$9.92	$10.23	$9.71	$9.80	$9.80	33,231
2016-06-30	$10.10	$10.10	$9.62	$9.93	$9.93	102,086
2016-06-29	$9.68	$10.16	$9.60	$10.02	$10.02	54,023
2016-06-28	$9.76	$9.84	$9.55	$9.56	$9.56	55,448
2016-06-27	$10.26	$10.26	$9.61	$9.65	$9.65	36,395
2016-06-24	$10.00	$10.45	$10.00	$10.40	$10.40	95,623
2016-06-23	$10.57	$10.57	$10.33	$10.44	$10.44	28,967
2016-06-22	$10.46	$10.63	$10.39	$10.44	$10.44	17,309
2016-06-21	$10.59	$10.74	$10.47	$10.61	$10.61	77,291
2016-06-20	$10.62	$10.90	$10.50	$10.60	$10.60	68,899
2016-06-17	$10.59	$10.79	$10.43	$10.48	$10.48	113,764
2016-06-16	$10.39	$10.60	$10.05	$10.58	$10.58	64,755
2016-06-15	$10.53	$10.75	$10.45	$10.47	$10.47	53,454
2016-06-14	$10.17	$10.81	$10.17	$10.52	$10.52	67,287
2016-06-13	$10.00	$10.38	$10.00	$10.17	$10.17	67,783
2016-06-10	$10.42	$10.55	$10.16	$10.20	$10.20	73,640
2016-06-09	$10.60	$10.71	$10.40	$10.53	$10.53	88,141
2016-06-08	$10.71	$10.71	$10.46	$10.62	$10.62	73,253
2016-06-07	$10.71	$10.83	$10.62	$10.67	$10.67	89,419
2016-06-06	$10.60	$10.85	$10.54	$10.69	$10.69	76,534
2016-06-03	$10.60	$10.77	$10.50	$10.53	$10.53	64,506
2016-06-02	$10.66	$10.73	$10.50	$10.66	$10.66	57,835
2016-06-01	$10.35	$10.79	$10.23	$10.62	$10.62	68,848
2016-05-31	$10.31	$10.47	$9.97	$10.40	$10.40	108,282
2016-05-27	$9.93	$10.34	$9.92	$10.25	$10.25	52,217
2016-05-26	$10.11	$10.27	$9.91	$9.94	$9.94	72,381
2016-05-25	$9.85	$10.24	$9.80	$10.14	$10.14	100,506
2016-05-24	$9.72	$9.91	$9.53	$9.80	$9.80	150,545
2016-05-23	$9.65	$9.79	$9.55	$9.58	$9.58	63,715
2016-05-20	$9.56	$9.65	$9.47	$9.59	$9.59	62,892
2016-05-19	$9.40	$9.61	$9.40	$9.50	$9.50	61,313
2016-05-18	$9.53	$9.54	$9.27	$9.46	$9.46	24,645
2016-05-17	$9.56	$9.60	$9.45	$9.47	$9.47	31,888
2016-05-16	$9.55	$9.70	$9.41	$9.56	$9.56	23,121
2016-05-13	$9.70	$9.70	$9.38	$9.51	$9.51	40,035
2016-05-12	$9.56	$9.96	$9.55	$9.70	$9.70	67,133
2016-05-11	$9.58	$9.66	$9.48	$9.59	$9.59	30,792
2016-05-10	$9.22	$9.74	$9.22	$9.64	$9.64	32,508
2016-05-09	$9.64	$9.64	$9.18	$9.25	$9.25	34,114
2016-05-06	$9.61	$9.77	$9.37	$9.45	$9.45	34,533
2016-05-05	$9.90	$9.91	$9.57	$9.61	$9.61	20,096
2016-05-04	$10.19	$10.30	$9.78	$9.84	$9.84	121,063
2016-05-03	$10.17	$10.26	$10.05	$10.16	$10.16	17,159
2016-05-02	$10.30	$10.32	$10.13	$10.23	$10.23	14,136
2016-04-29	$10.20	$10.32	$10.13	$10.30	$10.30	26,848
2016-04-28	$10.33	$10.43	$10.24	$10.24	$10.24	15,920
2016-04-27	$10.45	$10.56	$10.35	$10.44	$10.44	37,410
2016-04-26	$10.10	$10.55	$10.08	$10.50	$10.50	45,540
2016-04-25	$10.26	$10.26	$10.00	$10.11	$10.11	15,071
2016-04-22	$10.28	$10.49	$10.28	$10.37	$10.37	15,329
2016-04-21	$10.20	$10.34	$10.11	$10.23	$10.23	21,164
2016-04-20	$10.17	$10.40	$10.02	$10.25	$10.25	18,774
2016-04-19	$10.66	$10.72	$10.03	$10.32	$10.32	32,097
2016-04-18	$10.74	$10.76	$10.53	$10.64	$10.64	36,636
2016-04-15	$10.48	$10.78	$10.48	$10.71	$10.71	25,169
2016-04-14	$10.44	$10.80	$10.34	$10.48	$10.48	27,175
2016-04-13	$10.25	$10.43	$9.96	$10.43	$10.43	26,401
2016-04-12	$10.25	$10.32	$10.10	$10.25	$10.25	17,301
2016-04-11	$10.74	$10.75	$10.33	$10.37	$10.37	20,287
2016-04-08	$10.63	$10.75	$10.52	$10.72	$10.72	14,211
2016-04-07	$10.64	$10.67	$10.46	$10.61	$10.61	33,330
2016-04-06	$10.83	$10.86	$10.65	$10.73	$10.73	48,692
2016-04-05	$10.62	$10.80	$10.62	$10.74	$10.74	20,519
2016-04-04	$10.57	$10.82	$10.56	$10.76	$10.76	29,025
2016-04-01	$10.48	$10.66	$10.45	$10.56	$10.56	127,924
2016-03-31	$10.81	$10.88	$10.48	$10.56	$10.56	58,833
2016-03-30	$10.27	$11.03	$10.27	$10.85	$10.85	30,317
2016-03-29	$9.57	$10.29	$9.57	$10.24	$10.24	28,121
2016-03-28	$9.53	$9.75	$9.42	$9.65	$9.65	86,088
2016-03-24	$9.60	$9.62	$9.46	$9.53	$9.53	69,922
2016-03-23	$9.45	$9.61	$9.36	$9.57	$9.57	72,617
2016-03-22	$9.36	$9.59	$9.28	$9.50	$9.50	84,076
2016-03-21	$9.41	$9.53	$9.38	$9.39	$9.39	74,173
2016-03-18	$9.50	$9.54	$9.36	$9.44	$9.44	349,901
2016-03-17	$9.50	$9.50	$9.37	$9.45	$9.45	76,796
2016-03-16	$9.38	$9.53	$9.32	$9.45	$9.45	124,714
2016-03-15	$9.45	$9.50	$9.31	$9.41	$9.41	72,033
2016-03-14	$9.53	$9.69	$9.47	$9.55	$9.55	38,141
2016-03-11	$9.35	$9.62	$9.35	$9.51	$9.51	48,004
2016-03-10	$9.75	$9.75	$9.16	$9.31	$9.31	98,471
2016-03-09	$9.94	$10.05	$9.89	$9.99	$9.99	57,589
2016-03-08	$10.03	$10.07	$9.94	$9.95	$9.95	22,279
2016-03-07	$10.00	$10.16	$9.96	$10.09	$10.09	59,955
2016-03-04	$9.80	$10.09	$9.80	$10.00	$10.00	123,128
2016-03-03	$10.42	$10.42	$9.75	$9.84	$9.84	82,933
2016-03-02	$10.65	$10.65	$10.35	$10.47	$10.47	28,067
2016-03-01	$10.41	$10.85	$10.35	$10.65	$10.65	34,469
2016-02-29	$10.87	$10.87	$10.25	$10.38	$10.38	27,732
2016-02-26	$10.03	$10.97	$9.89	$10.93	$10.93	46,051
2016-02-25	$8.87	$10.08	$8.87	$9.99	$9.99	49,693
2016-02-24	$9.22	$9.22	$8.65	$9.01	$9.01	92,448
2016-02-23	$9.37	$9.50	$9.24	$9.28	$9.28	42,868
2016-02-22	$9.42	$9.50	$9.27	$9.45	$9.45	78,825
2016-02-19	$9.05	$9.36	$9.01	$9.31	$9.31	43,365
2016-02-18	$9.25	$9.25	$9.00	$9.05	$9.05	54,022
2016-02-17	$9.29	$9.46	$9.20	$9.25	$9.25	58,089
2016-02-16	$9.02	$9.39	$8.96	$9.33	$9.33	51,019
2016-02-12	$9.20	$9.20	$8.52	$8.98	$8.98	49,790
2016-02-11	$8.93	$9.22	$8.62	$9.04	$9.04	27,893
2016-02-10	$9.12	$9.44	$9.10	$9.11	$9.11	40,522
2016-02-09	$9.09	$9.17	$8.81	$9.09	$9.09	226,539
2016-02-08	$9.01	$9.28	$8.99	$9.17	$9.17	28,342
2016-02-05	$9.20	$9.38	$8.97	$9.08	$9.08	160,603
2016-02-04	$9.24	$9.46	$9.14	$9.17	$9.17	62,458
2016-02-03	$9.24	$9.30	$9.08	$9.21	$9.21	35,239
2016-02-02	$9.24	$9.34	$8.90	$9.21	$9.21	75,283
2016-02-01	$9.32	$9.53	$9.20	$9.27	$9.27	35,617
2016-01-29	$9.23	$9.47	$9.22	$9.43	$9.43	87,950
2016-01-28	$9.45	$9.57	$9.15	$9.22	$9.22	46,742
2016-01-27	$9.54	$9.64	$9.37	$9.40	$9.40	95,288
2016-01-26	$9.79	$9.82	$9.31	$9.51	$9.51	127,304
2016-01-25	$9.98	$10.06	$9.65	$9.71	$9.71	40,150
2016-01-22	$10.57	$10.57	$9.95	$10.02	$10.02	49,859
2016-01-21	$10.50	$10.63	$10.25	$10.46	$10.46	35,521
2016-01-20	$9.97	$10.51	$9.88	$10.45	$10.45	56,046
2016-01-19	$10.18	$10.22	$9.99	$10.13	$10.13	24,822
2016-01-15	$9.97	$10.26	$9.78	$10.08	$10.08	49,344
2016-01-14	$10.08	$10.27	$9.95	$10.21	$10.21	15,796
2016-01-13	$10.15	$10.43	$9.83	$9.97	$9.97	36,045
2016-01-12	$10.37	$10.48	$9.96	$10.00	$10.00	34,413
2016-01-11	$9.73	$10.36	$9.73	$10.25	$10.25	32,441
2016-01-08	$10.34	$10.34	$9.71	$9.79	$9.79	46,030
2016-01-07	$10.34	$10.53	$10.34	$10.35	$10.35	27,669
2016-01-06	$10.67	$10.70	$10.36	$10.49	$10.49	92,816
2016-01-05	$10.75	$10.89	$10.18	$10.83	$10.83	39,933
2016-01-04	$10.88	$10.91	$10.67	$10.77	$10.77	65,719
2015-12-31	$11.06	$11.09	$10.86	$10.92	$10.92	32,565
2015-12-30	$11.37	$11.42	$10.96	$11.05	$11.05	16,174
2015-12-29	$11.38	$11.55	$11.24	$11.34	$11.34	8,960
2015-12-28	$11.39	$11.70	$11.39	$11.45	$11.45	16,482
2015-12-24	$11.53	$11.53	$11.33	$11.41	$11.41	5,602
2015-12-23	$11.47	$11.64	$11.26	$11.62	$11.62	25,755
2015-12-22	$11.26	$11.57	$11.19	$11.45	$11.45	30,942
2015-12-21	$11.98	$11.98	$11.00	$11.24	$11.24	47,730
2015-12-18	$10.61	$12.10	$10.61	$11.56	$11.56	242,258
2015-12-17	$10.80	$10.94	$10.58	$10.67	$10.67	41,018
2015-12-16	$10.66	$10.78	$10.55	$10.74	$10.74	47,011
2015-12-15	$10.37	$10.76	$10.19	$10.60	$10.60	77,740
2015-12-14	$10.10	$10.32	$10.07	$10.21	$10.21	63,576
2015-12-11	$10.26	$10.40	$10.23	$10.27	$10.27	74,573
2015-12-10	$10.50	$10.62	$10.37	$10.48	$10.48	28,107
2015-12-09	$10.65	$10.74	$10.41	$10.50	$10.50	116,582
2015-12-08	$10.50	$10.75	$10.07	$10.65	$10.65	41,355
2015-12-07	$10.46	$10.71	$10.32	$10.48	$10.48	117,187
2015-12-04	$10.50	$10.65	$10.46	$10.51	$10.51	55,684
2015-12-03	$10.70	$10.76	$10.46	$10.52	$10.52	69,722
2015-12-02	$10.78	$10.93	$10.60	$10.63	$10.63	71,251
2015-12-01	$10.71	$10.78	$10.62	$10.68	$10.68	45,495
2015-11-30	$10.50	$10.67	$10.49	$10.64	$10.64	50,547
2015-11-27	$10.56	$10.61	$10.35	$10.52	$10.52	11,278
2015-11-25	$10.56	$10.76	$10.23	$10.59	$10.59	54,015
2015-11-24	$10.23	$10.68	$10.07	$10.63	$10.63	61,237
2015-11-23	$10.48	$10.53	$10.20	$10.22	$10.22	86,376
2015-11-20	$10.35	$10.50	$10.22	$10.39	$10.39	84,983
2015-11-19	$10.50	$10.65	$10.20	$10.26	$10.26	67,823
2015-11-18	$10.19	$10.47	$10.19	$10.43	$10.43	53,001
2015-11-17	$10.30	$10.38	$10.17	$10.30	$10.30	37,248
2015-11-16	$10.18	$10.40	$10.15	$10.34	$10.34	37,310
2015-11-13	$10.35	$10.35	$10.10	$10.25	$10.25	73,151
2015-11-12	$10.24	$10.47	$10.17	$10.34	$10.34	46,534
2015-11-11	$10.29	$10.50	$10.11	$10.30	$10.30	149,370
2015-11-10	$10.49	$10.50	$10.35	$10.41	$10.41	46,692
2015-11-09	$10.62	$10.71	$10.41	$10.47	$10.47	63,779
2015-11-06	$10.50	$10.86	$10.50	$10.76	$10.76	103,935
2015-11-05	$10.40	$10.69	$10.28	$10.49	$10.49	71,583
2015-11-04	$10.37	$10.58	$10.22	$10.40	$10.40	68,534
2015-11-03	$9.84	$10.33	$9.80	$10.30	$10.30	68,931
2015-11-02	$9.65	$9.94	$9.65	$9.90	$9.90	55,274
2015-10-30	$9.51	$9.74	$9.51	$9.64	$9.64	232,676
2015-10-29	$9.62	$9.88	$9.50	$9.51	$9.51	67,033
2015-10-28	$9.74	$9.74	$9.51	$9.62	$9.62	351,644
2015-10-27	$9.85	$10.00	$9.60	$9.71	$9.71	60,205
2015-10-26	$9.93	$10.06	$9.86	$9.90	$9.90	39,928
2015-10-23	$10.14	$10.14	$9.93	$9.93	$9.93	54,544
2015-10-22	$10.02	$10.14	$9.87	$10.00	$10.00	68,106
2015-10-21	$10.07	$10.21	$9.80	$9.87	$9.87	32,155
2015-10-20	$10.15	$10.27	$9.85	$10.00	$10.00	70,464
2015-10-19	$10.23	$10.33	$10.15	$10.17	$10.17	40,638
2015-10-16	$10.38	$10.44	$10.24	$10.30	$10.30	80,984
2015-10-15	$10.33	$10.42	$10.20	$10.31	$10.31	118,255
2015-10-14	$10.38	$10.46	$10.30	$10.31	$10.31	148,780
2015-10-13	$10.51	$10.56	$10.35	$10.39	$10.39	80,651
2015-10-12	$10.52	$10.75	$10.45	$10.59	$10.59	105,870
2015-10-09	$10.35	$10.37	$10.25	$10.36	$10.36	152,355
2015-10-08	$10.25	$10.35	$10.23	$10.32	$10.32	127,267
2015-10-07	$10.48	$10.70	$10.22	$10.30	$10.30	241,812
2015-10-06	$10.60	$10.62	$10.16	$10.30	$10.30	275,727
2015-10-05	$10.54	$11.16	$10.40	$10.70	$10.70	270,590
2015-10-02	$10.35	$10.62	$9.93	$10.62	$10.62	235,761
2015-10-01	$10.00	$10.51	$9.99	$10.49	$10.49	336,607
2015-09-30	$10.00	$10.15	$9.73	$9.97	$9.97	392,272
2015-09-29	$10.25	$10.95	$8.80	$9.73	$9.73	782,356

J. Alexanders Holdings Inc (JAX) News Headlines

Recent J. Alexanders Holdings Inc (JAX) News

Similar Companies to J. Alexanders Holdings Inc (JAX) 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

J. Alexanders Holdings Inc (JAX) Exchange: NYSE