Sprouts Farmers Market Inc (SFM) Stock

Data as of May 2, 2024

$64.29 ($-1.74) -2.64%

Sprouts Farmers Market Inc - Daily Information

Click for more stock information on Sprouts Farmers Market Inc.

Daily Information	Data
Date	May 2, 2024
Open	$65.82
Previous Close	$64.29
High	$66.37
Low	$64.02
Adjusted Open	$65.82
Previous Adjusted Close	$64.29
Adjusted High	$66.37
Adjusted Low	$64.02

About Sprouts Farmers Market Inc (SFM)

Sprouts Farmers Market Inc. is a healthy grocery store chain that specializes in natural and organic products. Founded in 2002, the company has concentrated on organic foods and conventional grocery offerings with a focus on local growers, producers, and suppliers. What started as a single store in Phoenix, Arizona has grown to more than 320 stores in 23 states, employing over 25,000 people. Sprouts Farmers Market stays true to its mission of making natural products more attainable and offering shoppers an engaging, fun shopping experience.

Invest in Sprouts Farmers Market Inc (SFM)

$417 million in distributions.

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

Built to help smart investors invest smarter.

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

Historical Stock Data for Sprouts Farmers Market Inc (SFM)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-01	$65.82	$66.37	$64.02	$64.29	$64.29	2,007,368
2024-04-30	$67.50	$67.50	$65.86	$66.03	$66.03	1,694,683
2024-04-29	$66.98	$68.03	$66.40	$67.50	$67.50	2,411,553
2024-04-26	$65.88	$68.03	$65.19	$66.98	$66.98	1,904,901
2024-04-25	$65.54	$66.05	$65.07	$65.90	$65.90	1,802,079
2024-04-24	$65.47	$65.79	$64.69	$65.59	$65.59	1,536,722
2024-04-23	$65.28	$65.93	$64.31	$65.49	$65.49	1,090,399
2024-04-22	$65.30	$66.18	$64.83	$65.43	$65.43	1,724,791
2024-04-19	$63.22	$65.20	$63.16	$65.15	$65.15	1,366,723
2024-04-18	$62.88	$63.79	$62.72	$63.10	$63.10	1,116,493
2024-04-17	$62.90	$62.90	$61.71	$62.42	$62.42	1,015,612
2024-04-16	$61.68	$62.73	$61.61	$62.29	$62.29	895,192
2024-04-15	$63.16	$63.42	$62.24	$62.32	$62.32	828,070
2024-04-12	$64.04	$64.10	$61.75	$62.50	$62.50	1,200,694
2024-04-11	$64.66	$64.73	$63.51	$64.40	$64.40	888,008
2024-04-10	$62.34	$64.22	$62.05	$63.99	$63.99	1,211,568
2024-04-09	$63.88	$63.88	$62.72	$63.06	$63.06	942,742
2024-04-08	$62.99	$63.97	$62.90	$63.51	$63.51	951,509
2024-04-05	$62.83	$63.53	$62.58	$63.46	$63.46	948,052
2024-04-04	$63.35	$63.40	$62.03	$62.57	$62.57	1,041,748
2024-04-03	$63.87	$63.96	$62.89	$63.29	$63.29	1,380,024
2024-04-02	$63.26	$64.06	$62.96	$63.80	$63.80	1,074,248
2024-04-01	$64.57	$64.57	$63.49	$63.61	$63.61	1,360,243
2024-03-28	$64.13	$64.95	$64.13	$64.48	$64.48	921,141
2024-03-27	$64.30	$64.35	$63.03	$64.04	$64.04	1,050,224
2024-03-26	$63.72	$64.16	$63.57	$63.91	$63.91	965,680
2024-03-25	$64.03	$64.97	$63.35	$63.43	$63.43	2,353,472
2024-03-22	$62.03	$63.65	$62.03	$63.59	$63.59	1,080,029
2024-03-21	$62.53	$62.67	$62.01	$62.32	$62.32	1,024,199
2024-03-20	$60.80	$62.47	$60.46	$62.29	$62.29	1,515,659
2024-03-19	$62.29	$62.47	$61.01	$61.15	$61.15	2,041,261
2024-03-18	$63.56	$64.35	$63.09	$63.33	$63.33	1,134,865
2024-03-15	$62.47	$64.82	$62.47	$64.53	$64.53	2,141,355
2024-03-14	$63.28	$63.77	$62.53	$63.13	$63.13	1,834,634
2024-03-13	$62.40	$63.24	$62.32	$63.09	$63.09	1,641,137
2024-03-12	$62.40	$63.67	$62.40	$62.72	$62.72	979,492
2024-03-11	$63.35	$63.49	$61.65	$62.55	$62.55	1,574,703
2024-03-08	$63.14	$63.44	$62.50	$63.35	$63.35	933,622
2024-03-07	$63.72	$64.62	$62.99	$63.31	$63.31	1,015,429
2024-03-06	$63.75	$63.91	$63.00	$63.34	$63.34	799,974
2024-03-05	$63.62	$64.52	$62.82	$62.88	$62.88	1,187,662
2024-03-04	$63.74	$65.53	$63.42	$63.58	$63.58	1,576,235
2024-03-01	$62.35	$63.48	$61.92	$63.39	$63.39	1,120,212
2024-02-29	$61.85	$62.60	$61.34	$62.44	$62.44	2,630,624
2024-02-28	$60.97	$62.34	$60.71	$61.86	$61.86	1,240,568
2024-02-27	$61.54	$62.05	$60.84	$60.94	$60.94	1,681,112
2024-02-26	$59.44	$60.93	$59.13	$60.34	$60.34	4,168,966
2024-02-23	$57.16	$60.00	$55.61	$59.63	$59.63	3,675,611
2024-02-22	$52.57	$53.91	$52.57	$53.76	$53.76	1,871,832
2024-02-21	$53.07	$53.23	$52.24	$52.63	$52.63	1,315,344
2024-02-20	$53.20	$53.60	$52.85	$53.07	$53.07	1,121,175
2024-02-16	$52.79	$53.21	$52.06	$52.85	$52.85	992,249
2024-02-15	$52.30	$52.83	$52.04	$52.63	$52.63	1,249,634
2024-02-14	$51.60	$52.07	$51.25	$51.97	$51.97	1,093,926
2024-02-13	$51.76	$52.10	$50.89	$51.23	$51.23	1,097,867
2024-02-12	$51.29	$52.40	$51.29	$52.17	$52.17	1,105,888
2024-02-09	$50.73	$51.39	$50.49	$51.18	$51.18	1,033,691
2024-02-08	$50.20	$50.90	$50.12	$50.76	$50.76	1,226,836
2024-02-07	$51.03	$51.12	$49.81	$49.95	$49.95	1,404,546
2024-02-06	$51.22	$51.22	$50.25	$50.74	$50.74	1,290,200
2024-02-05	$51.40	$51.64	$51.01	$51.22	$51.22	864,557
2024-02-02	$51.50	$51.72	$50.99	$51.46	$51.46	785,580
2024-02-01	$50.53	$51.60	$50.28	$51.60	$51.60	834,180
2024-01-31	$51.28	$51.42	$50.24	$50.37	$50.37	935,099
2024-01-30	$50.24	$51.22	$50.05	$51.08	$51.08	875,510
2024-01-29	$49.75	$50.42	$49.74	$50.37	$50.37	1,128,499
2024-01-26	$49.81	$50.14	$49.49	$49.75	$49.75	657,870
2024-01-25	$49.45	$50.14	$49.36	$49.84	$49.84	1,330,923
2024-01-24	$51.18	$51.33	$48.98	$49.09	$49.09	1,491,114
2024-01-23	$51.81	$51.94	$50.95	$51.05	$51.05	1,304,027
2024-01-22	$51.96	$52.02	$51.51	$51.72	$51.72	1,129,162
2024-01-19	$51.71	$51.74	$50.85	$51.62	$51.62	1,118,667
2024-01-18	$51.29	$51.64	$50.84	$51.59	$51.59	930,915
2024-01-17	$50.84	$51.52	$50.74	$51.37	$51.37	864,568
2024-01-16	$50.27	$51.32	$50.27	$50.90	$50.90	1,124,051
2024-01-12	$49.77	$50.17	$49.50	$50.13	$50.13	715,398
2024-01-11	$49.35	$49.51	$49.00	$49.50	$49.50	954,890
2024-01-10	$49.28	$49.84	$49.28	$49.50	$49.50	968,071
2024-01-09	$49.59	$49.59	$48.73	$49.22	$49.22	1,018,766
2024-01-08	$49.18	$49.75	$48.60	$49.72	$49.72	915,245
2024-01-05	$48.99	$49.66	$48.81	$49.20	$49.20	1,160,449
2024-01-04	$48.89	$49.17	$48.50	$49.01	$49.01	1,297,191
2024-01-03	$49.27	$49.40	$47.84	$47.86	$47.86	1,595,398
2024-01-02	$47.96	$49.55	$47.82	$49.04	$49.04	1,747,803
2023-12-29	$47.83	$48.36	$47.63	$48.11	$48.11	1,061,372
2023-12-28	$47.86	$48.21	$47.76	$47.81	$47.81	748,367
2023-12-27	$48.19	$48.64	$47.84	$48.08	$48.08	1,293,575
2023-12-26	$48.81	$48.81	$47.93	$47.93	$47.93	981,748
2023-12-22	$48.81	$49.35	$48.50	$48.83	$48.83	919,814
2023-12-21	$47.91	$48.67	$47.91	$48.65	$48.65	663,337
2023-12-20	$48.12	$48.62	$47.73	$47.89	$47.89	1,093,430
2023-12-19	$48.25	$48.74	$47.65	$48.20	$48.20	1,247,565
2023-12-18	$48.33	$48.71	$48.07	$48.31	$48.31	1,279,769
2023-12-15	$47.70	$48.54	$47.48	$48.28	$48.28	1,789,096
2023-12-14	$49.07	$49.26	$46.74	$47.42	$47.42	2,309,908
2023-12-13	$47.10	$48.87	$47.06	$48.86	$48.86	1,539,017
2023-12-12	$47.57	$48.00	$47.01	$47.11	$47.11	1,496,477
2023-12-11	$46.52	$46.54	$45.88	$46.53	$46.53	1,379,703
2023-12-08	$46.19	$46.53	$45.76	$46.02	$46.02	860,011
2023-12-07	$45.84	$46.25	$45.30	$46.25	$46.25	1,463,950
2023-12-06	$45.22	$46.05	$44.73	$45.54	$45.54	1,390,281
2023-12-05	$45.49	$46.07	$45.25	$45.30	$45.30	2,079,726
2023-12-04	$44.02	$45.50	$44.02	$45.42	$45.42	1,684,992
2023-12-01	$43.15	$44.01	$43.11	$43.92	$43.92	1,115,706
2023-11-30	$41.65	$43.15	$41.27	$43.08	$43.08	1,775,050
2023-11-29	$41.62	$42.15	$41.53	$41.62	$41.62	920,034
2023-11-28	$42.00	$42.40	$41.69	$41.81	$41.81	1,248,452
2023-11-27	$42.15	$42.34	$41.83	$42.23	$42.23	1,122,346
2023-11-24	$41.50	$42.18	$41.50	$42.00	$42.00	425,443
2023-11-22	$40.62	$41.72	$40.62	$41.64	$41.64	1,403,272
2023-11-21	$41.37	$41.37	$40.39	$40.42	$40.42	1,867,516
2023-11-20	$41.08	$41.47	$40.72	$41.37	$41.37	1,119,020
2023-11-17	$41.14	$41.36	$40.75	$41.11	$41.11	1,222,966
2023-11-16	$41.55	$41.77	$40.48	$41.06	$41.06	1,550,522
2023-11-15	$41.71	$42.86	$41.71	$42.10	$42.10	1,642,445
2023-11-14	$42.14	$42.49	$41.53	$41.69	$41.69	1,808,154
2023-11-13	$40.89	$41.93	$40.89	$41.81	$41.81	1,628,543
2023-11-10	$40.82	$40.99	$40.42	$40.95	$40.95	1,058,410
2023-11-09	$40.28	$40.87	$39.98	$40.79	$40.79	1,049,221
2023-11-08	$40.77	$40.78	$40.00	$40.15	$40.15	1,109,977
2023-11-07	$40.80	$41.09	$40.48	$40.69	$40.69	1,691,741
2023-11-06	$41.42	$41.42	$40.43	$40.69	$40.69	1,393,070
2023-11-03	$41.51	$41.86	$40.15	$41.64	$41.64	1,295,941
2023-11-02	$40.52	$41.23	$40.00	$41.18	$41.18	1,798,830
2023-11-01	$41.94	$42.09	$39.83	$40.57	$40.57	2,997,527
2023-10-31	$41.32	$42.56	$39.76	$42.02	$42.02	4,641,349
2023-10-30	$43.60	$43.85	$42.91	$43.35	$43.35	4,444,855
2023-10-27	$43.26	$43.82	$43.00	$43.46	$43.46	1,318,878
2023-10-26	$44.04	$44.25	$43.50	$43.66	$43.66	1,398,053
2023-10-25	$43.80	$44.43	$43.61	$43.97	$43.97	2,079,767
2023-10-24	$42.78	$43.89	$42.61	$43.76	$43.76	1,618,736
2023-10-23	$42.20	$42.82	$42.13	$42.56	$42.56	1,600,030
2023-10-20	$42.42	$42.69	$42.26	$42.39	$42.39	985,631
2023-10-19	$43.07	$43.23	$42.08	$42.28	$42.28	1,680,713
2023-10-18	$42.99	$43.29	$42.74	$42.97	$42.97	1,471,261
2023-10-17	$42.00	$43.47	$42.00	$43.16	$43.16	1,858,987
2023-10-16	$43.23	$43.39	$41.66	$42.00	$42.00	2,671,921
2023-10-13	$43.65	$43.91	$42.81	$43.21	$43.21	1,416,746
2023-10-12	$43.73	$44.11	$43.07	$43.59	$43.59	2,868,860
2023-10-11	$43.90	$43.98	$42.77	$43.49	$43.49	1,858,743
2023-10-10	$42.81	$44.24	$42.81	$43.90	$43.90	1,565,053
2023-10-09	$42.24	$42.96	$42.03	$42.49	$42.49	1,401,529
2023-10-06	$42.53	$42.71	$40.74	$42.39	$42.39	2,084,162
2023-10-05	$42.55	$42.93	$42.13	$42.34	$42.34	1,218,803
2023-10-04	$41.81	$42.87	$41.43	$42.68	$42.68	1,436,255
2023-10-03	$41.97	$42.24	$41.43	$41.49	$41.49	1,698,768
2023-10-02	$42.66	$42.91	$41.51	$42.00	$42.00	1,633,110
2023-09-29	$42.94	$43.29	$42.44	$42.80	$42.80	1,645,395
2023-09-28	$42.49	$43.13	$42.30	$42.81	$42.81	1,312,595
2023-09-27	$41.55	$42.56	$41.50	$42.46	$42.46	1,520,330
2023-09-26	$42.16	$42.31	$41.39	$41.49	$41.49	1,312,409
2023-09-25	$41.03	$42.29	$41.01	$42.16	$42.16	1,552,342
2023-09-22	$41.11	$41.93	$41.04	$41.38	$41.38	1,535,891
2023-09-21	$40.29	$41.26	$39.50	$41.11	$41.11	1,993,557
2023-09-20	$40.53	$41.23	$40.50	$40.80	$40.80	906,693
2023-09-19	$40.74	$40.93	$40.27	$40.53	$40.53	1,041,789
2023-09-18	$40.80	$40.98	$40.24	$40.73	$40.73	1,008,063
2023-09-15	$40.46	$40.83	$39.74	$40.80	$40.80	2,396,347
2023-09-14	$39.98	$41.01	$39.98	$40.59	$40.59	1,652,400
2023-09-13	$39.72	$40.03	$39.24	$39.78	$39.78	1,238,612
2023-09-12	$39.97	$40.14	$39.31	$39.68	$39.68	1,093,199
2023-09-11	$39.96	$39.96	$39.30	$39.82	$39.82	989,475
2023-09-08	$38.66	$39.89	$38.61	$39.83	$39.83	1,520,775
2023-09-07	$39.18	$39.34	$38.46	$38.81	$38.81	1,314,240
2023-09-06	$39.36	$39.73	$38.90	$38.98	$38.98	1,020,767
2023-09-05	$39.14	$39.72	$38.72	$39.37	$39.37	1,631,150
2023-09-01	$40.74	$40.83	$39.20	$39.37	$39.37	1,867,744
2023-08-31	$40.31	$40.88	$40.02	$40.79	$40.79	1,375,965
2023-08-30	$40.53	$41.28	$40.08	$40.44	$40.44	1,567,076
2023-08-29	$39.97	$40.55	$39.91	$40.52	$40.52	1,323,615
2023-08-28	$39.56	$40.13	$39.47	$39.92	$39.92	831,389
2023-08-25	$39.12	$39.73	$39.12	$39.49	$39.49	1,188,346
2023-08-24	$39.38	$39.70	$38.71	$38.97	$38.97	1,080,997
2023-08-23	$38.70	$39.56	$38.67	$39.46	$39.46	1,124,026
2023-08-22	$38.98	$38.98	$37.89	$38.70	$38.70	1,204,044
2023-08-21	$39.10	$39.26	$38.65	$39.17	$39.17	1,296,614
2023-08-18	$37.56	$39.22	$37.56	$39.12	$39.12	1,580,732
2023-08-17	$37.40	$37.63	$37.16	$37.53	$37.53	1,426,034
2023-08-16	$38.13	$38.32	$37.24	$37.26	$37.26	1,296,299
2023-08-15	$38.33	$38.65	$37.93	$37.99	$37.99	1,090,739
2023-08-14	$38.40	$38.89	$38.06	$38.46	$38.46	1,270,521
2023-08-11	$38.10	$38.56	$37.96	$38.48	$38.48	1,090,462
2023-08-10	$37.78	$38.16	$37.59	$37.91	$37.91	1,088,892
2023-08-09	$37.49	$37.74	$37.31	$37.49	$37.49	912,359
2023-08-08	$38.17	$38.22	$37.10	$37.30	$37.30	1,377,020
2023-08-07	$38.08	$38.39	$37.56	$38.19	$38.19	1,893,749
2023-08-04	$38.62	$38.64	$37.91	$38.01	$38.01	1,604,944
2023-08-03	$37.65	$38.82	$37.65	$38.48	$38.48	1,561,681
2023-08-02	$36.75	$39.08	$36.21	$37.38	$37.38	4,259,634
2023-08-01	$39.39	$39.55	$38.14	$38.26	$38.26	2,849,621
2023-07-31	$38.76	$39.27	$38.72	$39.25	$39.25	1,804,052
2023-07-28	$39.39	$39.51	$38.74	$38.92	$38.92	877,425
2023-07-27	$38.79	$39.73	$38.75	$39.23	$39.23	992,604
2023-07-26	$39.20	$39.40	$38.68	$38.77	$38.77	1,535,685
2023-07-25	$39.34	$39.62	$38.78	$39.20	$39.20	1,900,707
2023-07-24	$40.07	$40.12	$39.65	$39.96	$39.96	1,324,405
2023-07-21	$39.94	$40.39	$39.49	$40.07	$40.07	1,632,974
2023-07-20	$39.10	$39.84	$39.03	$39.84	$39.84	2,119,167
2023-07-19	$38.66	$39.15	$38.46	$38.94	$38.94	1,252,174
2023-07-18	$38.14	$39.01	$38.04	$38.52	$38.52	1,212,129
2023-07-17	$37.58	$38.07	$37.53	$37.96	$37.96	1,746,130
2023-07-14	$38.30	$38.32	$37.28	$37.63	$37.63	1,543,894
2023-07-13	$38.00	$38.45	$37.76	$38.26	$38.26	1,161,483
2023-07-12	$38.20	$38.24	$37.56	$37.97	$37.97	1,091,766
2023-07-11	$37.44	$38.37	$37.44	$38.26	$38.26	1,170,439
2023-07-10	$37.07	$37.85	$37.05	$37.49	$37.49	948,438
2023-07-07	$36.79	$37.58	$36.78	$37.03	$37.03	1,109,916
2023-07-06	$37.00	$37.37	$36.65	$36.67	$36.67	1,196,670
2023-07-05	$36.50	$37.19	$36.16	$37.15	$37.15	1,191,860
2023-07-03	$36.85	$37.30	$36.42	$36.69	$36.69	861,699
2023-06-30	$36.36	$37.00	$36.36	$36.73	$36.73	1,596,481
2023-06-29	$35.99	$36.44	$35.85	$36.28	$36.28	1,281,794
2023-06-28	$35.52	$35.99	$35.13	$35.98	$35.98	1,215,291
2023-06-27	$35.04	$35.80	$35.04	$35.64	$35.64	1,137,163
2023-06-26	$34.55	$35.17	$34.33	$35.04	$35.04	1,411,347
2023-06-23	$34.47	$35.49	$34.27	$34.49	$34.49	2,298,803
2023-06-22	$33.13	$34.69	$33.13	$34.60	$34.60	2,270,599
2023-06-21	$33.14	$33.37	$33.01	$33.19	$33.19	1,160,577
2023-06-20	$33.80	$34.24	$33.06	$33.10	$33.10	1,864,459
2023-06-16	$34.93	$34.94	$33.65	$33.80	$33.80	2,731,484
2023-06-15	$35.29	$35.37	$34.14	$34.81	$34.81	1,957,696
2023-06-14	$35.01	$35.31	$34.68	$35.28	$35.28	1,722,436
2023-06-13	$34.43	$35.00	$34.19	$34.85	$34.85	1,784,464
2023-06-12	$33.83	$34.22	$33.22	$34.21	$34.21	1,734,419
2023-06-09	$33.53	$34.40	$33.53	$33.91	$33.91	2,164,119
2023-06-08	$33.75	$33.94	$33.37	$33.73	$33.73	1,248,393
2023-06-07	$32.86	$33.77	$32.76	$33.69	$33.69	1,643,578
2023-06-06	$32.49	$33.22	$32.17	$33.00	$33.00	1,573,337
2023-06-05	$32.89	$33.26	$32.59	$32.63	$32.63	1,622,241
2023-06-02	$32.78	$33.06	$32.12	$33.06	$33.06	2,864,154
2023-06-01	$34.38	$34.41	$32.67	$32.78	$32.78	2,237,349
2023-05-31	$35.46	$35.96	$34.35	$34.56	$34.56	2,094,188
2023-05-30	$35.74	$36.14	$35.30	$35.33	$35.33	1,953,501
2023-05-26	$35.91	$36.25	$35.66	$35.94	$35.94	1,372,342
2023-05-25	$35.87	$36.10	$35.51	$36.09	$36.09	1,490,281
2023-05-24	$36.26	$36.66	$36.07	$36.20	$36.20	1,425,546
2023-05-23	$35.73	$36.33	$35.33	$36.06	$36.06	1,484,827
2023-05-22	$36.83	$37.19	$35.81	$35.94	$35.94	1,706,909
2023-05-19	$36.34	$36.80	$35.90	$36.78	$36.78	1,278,761
2023-05-18	$36.01	$36.36	$35.83	$36.19	$36.19	727,363
2023-05-17	$36.36	$36.37	$35.76	$36.21	$36.21	1,485,176
2023-05-16	$36.03	$36.53	$35.96	$36.26	$36.26	1,148,158
2023-05-15	$37.21	$37.21	$35.95	$36.28	$36.28	2,346,104
2023-05-12	$36.89	$38.02	$36.89	$37.35	$37.35	2,645,329
2023-05-11	$36.38	$36.81	$36.30	$36.76	$36.76	1,414,553
2023-05-10	$36.41	$36.85	$36.18	$36.53	$36.53	1,846,750
2023-05-09	$35.79	$36.56	$35.66	$36.26	$36.26	1,199,575
2023-05-08	$36.82	$36.82	$35.50	$35.88	$35.88	1,330,320
2023-05-05	$36.57	$37.07	$36.38	$36.42	$36.42	1,303,486
2023-05-04	$36.08	$36.76	$35.93	$36.32	$36.32	1,407,020
2023-05-03	$38.05	$38.05	$35.78	$36.04	$36.04	2,844,990
2023-05-02	$39.14	$39.99	$37.31	$37.86	$37.86	6,947,872
2023-05-01	$34.62	$35.09	$34.26	$35.02	$35.02	2,876,409
2023-04-28	$34.91	$35.14	$34.38	$34.66	$34.66	2,461,479
2023-04-27	$34.14	$35.01	$33.77	$34.95	$34.95	1,837,491
2023-04-26	$33.39	$34.26	$33.24	$34.09	$34.09	1,986,795
2023-04-25	$33.96	$34.39	$33.42	$33.45	$33.45	1,490,740
2023-04-24	$33.00	$34.20	$32.92	$34.15	$34.15	2,041,381
2023-04-21	$32.75	$33.37	$32.60	$33.11	$33.11	1,288,625
2023-04-20	$33.08	$33.37	$32.43	$32.71	$32.71	2,245,946
2023-04-19	$33.39	$33.39	$32.92	$33.20	$33.20	1,660,303
2023-04-18	$33.75	$33.76	$33.13	$33.43	$33.43	1,238,668
2023-04-17	$33.13	$34.13	$33.13	$33.77	$33.77	1,202,660
2023-04-14	$34.13	$34.35	$33.12	$33.13	$33.13	1,276,050
2023-04-13	$34.49	$34.49	$34.03	$34.18	$34.18	782,867
2023-04-12	$34.60	$34.83	$34.20	$34.40	$34.40	1,106,958
2023-04-11	$34.64	$34.71	$34.23	$34.44	$34.44	1,089,329
2023-04-10	$34.33	$34.82	$34.33	$34.45	$34.45	1,203,358
2023-04-06	$34.07	$34.73	$33.64	$34.64	$34.64	1,227,468
2023-04-05	$35.04	$35.28	$34.25	$34.34	$34.34	1,442,499
2023-04-04	$35.15	$35.28	$34.57	$34.90	$34.90	1,404,516
2023-04-03	$35.23	$35.67	$35.05	$35.26	$35.26	1,422,951
2023-03-31	$34.59	$35.07	$34.59	$35.03	$35.03	1,286,922
2023-03-30	$34.11	$34.49	$34.08	$34.49	$34.49	734,235
2023-03-29	$34.59	$34.59	$33.86	$34.04	$34.04	930,201
2023-03-28	$33.97	$34.61	$33.97	$34.29	$34.29	1,205,339
2023-03-27	$33.45	$34.11	$33.45	$34.08	$34.08	1,343,946
2023-03-24	$32.68	$33.51	$32.58	$33.28	$33.28	999,223
2023-03-23	$32.34	$33.10	$32.30	$32.77	$32.77	1,434,262
2023-03-22	$33.27	$33.41	$32.32	$32.34	$32.34	1,560,098
2023-03-21	$33.09	$33.44	$32.88	$33.27	$33.27	1,238,024
2023-03-20	$32.30	$32.83	$32.20	$32.72	$32.72	1,450,927
2023-03-17	$32.96	$32.99	$32.29	$32.31	$32.31	2,133,220
2023-03-16	$33.13	$33.47	$32.86	$33.28	$33.28	1,256,867
2023-03-15	$32.52	$33.52	$32.25	$33.50	$33.50	1,644,040
2023-03-14	$33.25	$33.29	$32.42	$32.95	$32.95	1,704,263
2023-03-13	$32.34	$33.67	$32.31	$32.79	$32.79	1,613,602
2023-03-10	$32.80	$33.70	$32.65	$33.03	$33.03	1,963,432
2023-03-09	$33.26	$33.93	$33.22	$33.52	$33.52	1,247,483
2023-03-08	$32.94	$33.28	$32.63	$33.08	$33.08	1,008,722
2023-03-07	$32.81	$33.90	$32.71	$33.14	$33.14	1,294,448
2023-03-06	$33.89	$34.00	$32.76	$33.24	$33.24	2,575,268
2023-03-03	$35.08	$35.38	$33.71	$34.10	$34.10	2,797,749
2023-03-02	$33.95	$35.59	$33.50	$34.80	$34.80	6,023,089
2023-03-01	$30.38	$30.86	$30.22	$30.80	$30.80	1,931,727
2023-02-28	$30.70	$31.09	$30.20	$30.29	$30.29	2,018,534
2023-02-27	$30.85	$31.09	$30.57	$30.93	$30.93	1,482,301
2023-02-24	$31.01	$31.03	$30.51	$30.62	$30.62	1,209,575
2023-02-23	$32.05	$32.05	$30.82	$31.37	$31.37	1,009,727
2023-02-22	$31.64	$32.05	$31.49	$31.92	$31.92	973,294
2023-02-21	$32.72	$32.93	$31.64	$31.65	$31.65	1,822,417
2023-02-17	$33.04	$33.15	$32.72	$33.04	$33.04	1,081,988
2023-02-16	$32.63	$33.36	$32.48	$32.89	$32.89	1,174,526
2023-02-15	$32.09	$32.81	$31.98	$32.70	$32.70	777,472
2023-02-14	$32.97	$33.01	$32.07	$32.16	$32.16	902,418
2023-02-13	$32.66	$32.95	$32.46	$32.95	$32.95	1,063,583
2023-02-10	$32.28	$32.70	$32.19	$32.58	$32.58	1,057,630
2023-02-09	$32.53	$32.79	$32.38	$32.44	$32.44	1,051,381
2023-02-08	$32.44	$32.44	$32.00	$32.20	$32.20	840,399
2023-02-07	$32.24	$32.72	$32.05	$32.55	$32.55	1,099,392
2023-02-06	$32.85	$33.17	$32.27	$32.41	$32.41	1,350,417
2023-02-03	$32.42	$33.07	$32.22	$32.67	$32.67	1,097,261
2023-02-02	$32.26	$33.04	$32.16	$32.63	$32.63	1,453,690
2023-02-01	$31.72	$32.38	$31.25	$32.06	$32.06	2,002,125
2023-01-31	$31.70	$31.98	$31.07	$31.95	$31.95	1,234,257
2023-01-30	$32.13	$32.34	$31.65	$31.67	$31.67	982,990
2023-01-27	$32.10	$32.47	$31.54	$32.21	$32.21	1,192,599
2023-01-26	$31.57	$32.03	$31.45	$31.97	$31.97	791,140
2023-01-25	$31.01	$31.42	$30.85	$31.40	$31.40	685,253
2023-01-24	$31.33	$31.42	$30.78	$30.89	$30.89	789,078
2023-01-23	$31.02	$31.84	$31.02	$31.39	$31.39	1,216,533
2023-01-20	$30.39	$31.21	$30.21	$31.20	$31.20	1,582,386
2023-01-19	$31.15	$31.29	$30.10	$30.12	$30.12	1,013,446
2023-01-18	$31.76	$31.93	$31.01	$31.14	$31.14	960,316
2023-01-17	$32.11	$32.24	$31.66	$31.73	$31.73	982,931
2023-01-13	$31.99	$32.17	$31.55	$32.00	$32.00	842,129
2023-01-12	$31.95	$32.31	$31.55	$32.13	$32.13	1,002,240
2023-01-11	$32.01	$32.14	$31.32	$31.82	$31.82	1,034,633
2023-01-10	$31.28	$32.09	$31.15	$32.09	$32.09	985,339
2023-01-09	$31.48	$32.06	$31.31	$31.37	$31.37	1,416,230
2023-01-06	$31.19	$32.00	$31.15	$31.71	$31.71	1,287,729
2023-01-05	$30.81	$30.91	$30.17	$30.68	$30.68	1,215,553
2023-01-04	$30.92	$31.14	$30.22	$30.94	$30.94	2,440,094
2023-01-03	$32.43	$32.58	$30.86	$30.92	$30.92	2,773,177
2022-12-30	$32.38	$32.66	$32.25	$32.37	$32.37	1,025,473
2022-12-29	$32.58	$33.04	$32.48	$32.62	$32.62	842,098
2022-12-28	$33.16	$33.40	$32.45	$32.53	$32.53	765,302
2022-12-27	$33.59	$33.96	$33.21	$33.27	$33.27	746,529
2022-12-23	$33.50	$33.72	$33.13	$33.71	$33.71	551,321
2022-12-22	$33.63	$33.67	$33.01	$33.37	$33.37	852,622
2022-12-21	$33.56	$34.27	$33.31	$33.79	$33.79	1,050,062
2022-12-20	$33.17	$33.62	$33.05	$33.31	$33.31	1,162,472
2022-12-19	$33.32	$33.74	$32.63	$33.12	$33.12	1,037,984
2022-12-16	$33.11	$33.72	$32.84	$33.48	$33.48	3,068,494
2022-12-15	$33.68	$33.86	$33.16	$33.40	$33.40	1,236,914
2022-12-14	$34.21	$34.44	$33.83	$34.06	$34.06	1,071,105
2022-12-13	$34.14	$34.64	$33.83	$34.16	$34.16	1,760,112
2022-12-12	$33.95	$34.23	$33.67	$33.98	$33.98	1,521,972
2022-12-09	$34.43	$34.43	$33.74	$33.75	$33.75	749,699
2022-12-08	$33.99	$34.97	$33.62	$34.64	$34.64	1,047,203
2022-12-07	$33.87	$34.40	$33.67	$33.75	$33.75	710,637
2022-12-06	$33.88	$34.30	$33.73	$33.92	$33.92	884,076
2022-12-05	$34.30	$34.33	$33.56	$33.75	$33.75	1,003,522
2022-12-02	$34.05	$34.63	$33.88	$34.52	$34.52	1,230,305
2022-12-01	$34.62	$34.79	$33.51	$34.11	$34.11	1,051,615
2022-11-30	$33.60	$34.54	$33.21	$34.33	$34.33	1,597,584
2022-11-29	$33.69	$33.70	$33.06	$33.51	$33.51	1,144,427
2022-11-28	$33.18	$34.17	$33.10	$33.83	$33.83	1,576,113
2022-11-25	$32.73	$33.52	$32.56	$33.39	$33.39	479,378
2022-11-23	$32.99	$33.04	$32.36	$32.78	$32.78	989,741
2022-11-22	$32.94	$33.05	$32.34	$33.02	$33.02	1,192,696
2022-11-21	$32.87	$33.61	$32.53	$32.63	$32.63	1,216,415
2022-11-18	$33.09	$33.11	$32.51	$32.86	$32.86	1,555,523
2022-11-17	$32.61	$33.41	$32.34	$32.58	$32.58	1,260,574
2022-11-16	$33.33	$34.28	$33.14	$33.84	$33.84	1,607,808
2022-11-15	$33.92	$34.12	$33.25	$33.45	$33.45	1,888,235
2022-11-14	$32.75	$34.17	$32.68	$33.63	$33.63	1,906,254
2022-11-11	$32.72	$33.21	$31.67	$33.10	$33.10	2,192,151
2022-11-10	$32.57	$33.60	$31.93	$33.55	$33.55	2,992,108
2022-11-09	$30.90	$33.13	$30.54	$32.16	$32.16	5,069,449
2022-11-08	$28.83	$29.49	$28.40	$28.67	$28.67	2,256,820
2022-11-07	$29.01	$29.18	$28.56	$28.83	$28.83	2,045,513
2022-11-04	$29.16	$29.47	$28.25	$28.87	$28.87	1,645,458
2022-11-03	$28.75	$29.39	$28.67	$29.01	$29.01	1,350,885
2022-11-02	$28.92	$29.68	$28.77	$28.79	$28.79	2,010,787
2022-11-01	$29.50	$29.60	$28.53	$28.73	$28.73	1,211,862
2022-10-31	$29.60	$29.80	$29.32	$29.50	$29.50	1,059,293
2022-10-28	$28.67	$30.08	$28.63	$29.71	$29.71	1,482,814
2022-10-27	$28.71	$28.77	$28.31	$28.55	$28.55	1,033,460
2022-10-26	$27.63	$28.72	$27.39	$28.46	$28.46	1,497,366
2022-10-25	$26.94	$27.59	$26.81	$27.50	$27.50	1,487,173
2022-10-24	$27.50	$27.58	$26.58	$26.99	$26.99	1,616,420
2022-10-21	$26.59	$27.55	$26.35	$27.17	$27.17	1,558,111
2022-10-20	$27.80	$27.94	$26.35	$26.36	$26.36	2,095,567
2022-10-19	$27.84	$28.13	$27.59	$27.96	$27.96	1,488,490
2022-10-18	$28.14	$28.32	$27.60	$27.91	$27.91	1,239,893
2022-10-17	$27.26	$27.89	$27.14	$27.85	$27.85	1,997,923
2022-10-14	$28.58	$28.62	$26.81	$26.97	$26.97	1,787,866
2022-10-13	$27.54	$28.91	$27.24	$28.76	$28.76	2,286,854
2022-10-12	$28.42	$28.46	$27.50	$27.54	$27.54	1,423,020
2022-10-11	$27.84	$28.49	$27.66	$28.30	$28.30	1,457,536
2022-10-10	$26.94	$27.78	$26.88	$27.70	$27.70	1,018,319
2022-10-07	$26.92	$27.03	$26.52	$26.71	$26.71	993,107
2022-10-06	$27.10	$27.27	$26.81	$27.05	$27.05	1,036,362
2022-10-05	$27.95	$28.17	$27.07	$27.09	$27.09	1,769,906
2022-10-04	$27.84	$28.39	$27.75	$28.13	$28.13	1,441,797
2022-10-03	$27.83	$28.02	$27.21	$27.75	$27.75	1,388,282
2022-09-30	$28.03	$28.14	$27.33	$27.75	$27.75	1,774,916
2022-09-29	$28.30	$28.60	$27.61	$28.03	$28.03	2,508,610
2022-09-28	$27.21	$28.63	$27.02	$28.58	$28.58	1,818,283
2022-09-27	$27.38	$27.73	$26.98	$27.07	$27.07	1,274,668
2022-09-26	$27.61	$27.66	$26.73	$27.11	$27.11	1,387,993
2022-09-23	$27.28	$27.85	$27.17	$27.77	$27.77	1,485,999
2022-09-22	$27.29	$27.62	$27.06	$27.44	$27.44	1,016,291
2022-09-21	$27.52	$27.89	$27.24	$27.24	$27.24	1,105,725
2022-09-20	$27.50	$27.53	$26.95	$27.36	$27.36	1,293,961
2022-09-19	$27.57	$27.91	$27.49	$27.77	$27.77	968,157
2022-09-16	$27.68	$28.00	$27.49	$27.86	$27.86	2,051,343
2022-09-15	$28.30	$28.33	$27.50	$27.64	$27.64	1,488,473
2022-09-14	$28.73	$28.89	$28.18	$28.39	$28.39	1,302,151
2022-09-13	$29.95	$30.14	$28.69	$28.76	$28.76	1,078,772
2022-09-12	$30.78	$30.86	$30.14	$30.19	$30.19	1,566,227
2022-09-09	$29.64	$30.79	$29.57	$30.63	$30.63	1,518,832
2022-09-08	$29.66	$29.79	$28.77	$29.51	$29.51	1,560,771
2022-09-07	$29.29	$29.74	$29.17	$29.73	$29.73	931,365
2022-09-06	$28.85	$29.56	$28.85	$29.24	$29.24	1,276,522
2022-09-02	$29.41	$29.70	$28.68	$28.73	$28.73	1,433,543
2022-09-01	$28.76	$29.32	$28.71	$29.08	$29.08	1,078,992
2022-08-31	$28.64	$29.01	$28.54	$28.90	$28.90	993,116
2022-08-30	$29.34	$29.60	$28.70	$28.75	$28.75	1,244,874
2022-08-29	$29.58	$29.64	$29.13	$29.45	$29.45	894,674
2022-08-26	$30.33	$30.34	$29.52	$29.69	$29.69	1,191,976
2022-08-25	$30.46	$30.63	$29.61	$30.24	$30.24	1,122,065
2022-08-24	$30.29	$30.62	$30.13	$30.45	$30.45	955,209
2022-08-23	$31.62	$31.62	$30.10	$30.36	$30.36	1,441,110
2022-08-22	$31.20	$31.65	$30.99	$31.53	$31.53	1,512,905
2022-08-19	$31.10	$31.48	$30.88	$31.30	$31.30	1,333,719
2022-08-18	$30.46	$31.24	$30.43	$31.19	$31.19	1,070,814
2022-08-17	$30.45	$30.75	$30.12	$30.33	$30.33	1,014,922
2022-08-16	$29.93	$30.87	$29.71	$30.58	$30.58	1,414,934
2022-08-15	$28.85	$29.74	$28.84	$29.69	$29.69	1,097,909
2022-08-12	$29.18	$29.54	$28.84	$29.19	$29.19	1,136,865
2022-08-11	$29.94	$30.20	$28.95	$29.10	$29.10	2,174,993
2022-08-10	$30.18	$30.64	$29.61	$30.12	$30.12	1,765,210
2022-08-09	$30.09	$30.71	$29.81	$29.82	$29.82	1,656,537
2022-08-08	$30.34	$30.63	$29.56	$30.07	$30.07	2,446,723
2022-08-05	$30.80	$30.80	$29.66	$30.28	$30.28	2,160,084
2022-08-04	$29.81	$31.49	$29.66	$30.83	$30.83	5,753,641
2022-08-03	$27.14	$27.30	$26.79	$27.17	$27.17	2,068,745
2022-08-02	$27.85	$27.85	$26.95	$27.00	$27.00	1,755,974
2022-08-01	$27.52	$27.86	$27.24	$27.55	$27.55	2,226,000
2022-07-29	$27.32	$27.82	$27.11	$27.64	$27.64	1,653,800
2022-07-28	$27.35	$27.52	$27.08	$27.46	$27.46	1,051,654
2022-07-27	$27.09	$27.54	$26.51	$27.35	$27.35	1,365,738
2022-07-26	$26.79	$26.98	$26.20	$26.96	$26.96	1,063,677
2022-07-25	$27.65	$27.75	$27.14	$27.30	$27.30	1,214,153
2022-07-22	$27.03	$27.71	$27.03	$27.61	$27.61	1,190,802
2022-07-21	$26.94	$27.37	$26.63	$27.07	$27.07	1,545,766
2022-07-20	$27.18	$27.62	$26.83	$27.18	$27.18	1,412,564
2022-07-19	$27.42	$27.65	$27.01	$27.19	$27.19	1,605,574
2022-07-18	$27.51	$27.72	$27.17	$27.21	$27.21	1,343,985
2022-07-15	$27.26	$27.49	$26.77	$27.44	$27.44	1,664,695
2022-07-14	$26.58	$26.80	$26.03	$26.76	$26.76	1,555,400
2022-07-13	$26.30	$27.26	$26.30	$26.92	$26.92	1,322,971
2022-07-12	$26.51	$26.77	$26.26	$26.53	$26.53	1,488,765
2022-07-11	$26.81	$26.88	$26.45	$26.51	$26.51	1,277,670
2022-07-08	$27.16	$27.22	$26.73	$26.93	$26.93	1,331,141
2022-07-07	$26.22	$27.15	$26.22	$27.09	$27.09	1,365,751
2022-07-06	$25.36	$26.22	$25.36	$26.14	$26.14	1,242,007
2022-07-05	$25.54	$25.95	$25.37	$25.42	$25.42	1,468,666
2022-07-01	$25.38	$25.77	$25.03	$25.72	$25.72	930,024
2022-06-30	$25.34	$25.70	$24.95	$25.32	$25.32	1,515,102
2022-06-29	$25.54	$25.70	$25.17	$25.62	$25.62	1,213,571
2022-06-28	$25.97	$26.13	$25.44	$25.46	$25.46	991,911
2022-06-27	$25.65	$25.97	$25.49	$25.86	$25.86	1,238,504
2022-06-24	$25.26	$25.76	$25.08	$25.74	$25.74	4,252,996
2022-06-23	$25.72	$25.92	$25.12	$25.17	$25.17	1,235,086
2022-06-22	$25.78	$26.16	$25.29	$25.43	$25.43	1,205,241
2022-06-21	$24.94	$26.14	$24.94	$25.97	$25.97	1,385,225
2022-06-17	$26.66	$26.80	$24.81	$24.94	$24.94	3,306,579
2022-06-16	$26.03	$26.70	$25.70	$26.45	$26.45	2,403,293
2022-06-15	$25.52	$26.74	$25.52	$26.42	$26.42	1,831,560
2022-06-14	$25.13	$25.47	$24.92	$25.37	$25.37	1,205,832
2022-06-13	$24.70	$25.45	$24.67	$25.13	$25.13	1,497,976
2022-06-10	$25.11	$25.49	$24.89	$25.14	$25.14	1,549,198
2022-06-09	$25.68	$25.89	$25.24	$25.26	$25.26	1,313,781
2022-06-08	$26.85	$27.07	$25.65	$25.81	$25.81	1,584,236
2022-06-07	$26.93	$27.09	$26.42	$27.01	$27.01	1,481,114
2022-06-06	$27.55	$27.62	$27.04	$27.19	$27.19	1,159,767
2022-06-03	$27.13	$27.60	$27.04	$27.37	$27.37	905,788
2022-06-02	$26.88	$27.43	$26.56	$27.22	$27.22	1,207,301
2022-06-01	$27.13	$27.26	$26.38	$26.73	$26.73	2,064,133
2022-05-31	$26.49	$27.14	$26.09	$27.09	$27.09	2,215,109
2022-05-27	$25.98	$26.74	$25.97	$26.72	$26.72	1,332,443
2022-05-26	$25.44	$26.24	$25.06	$26.15	$26.15	1,575,909
2022-05-25	$24.60	$25.31	$24.35	$25.16	$25.16	1,709,872
2022-05-24	$23.56	$24.72	$23.56	$24.69	$24.69	1,951,049
2022-05-23	$23.38	$23.74	$23.38	$23.62	$23.62	1,239,107
2022-05-20	$23.11	$23.53	$22.76	$23.51	$23.51	1,599,505
2022-05-19	$22.93	$23.17	$22.56	$22.99	$22.99	2,163,644
2022-05-18	$23.52	$23.63	$22.67	$22.98	$22.98	2,038,752
2022-05-17	$24.41	$24.73	$23.94	$24.42	$24.42	1,563,361
2022-05-16	$24.78	$25.25	$24.47	$24.54	$24.54	1,476,869
2022-05-13	$24.96	$25.14	$24.56	$24.94	$24.94	1,714,461
2022-05-12	$24.11	$25.06	$24.11	$24.48	$24.48	1,919,289
2022-05-11	$25.63	$25.97	$24.12	$24.20	$24.20	2,374,202
2022-05-10	$25.09	$25.69	$25.09	$25.66	$25.66	2,995,614
2022-05-09	$23.78	$25.24	$23.71	$24.91	$24.91	4,133,956
2022-05-06	$23.60	$24.57	$23.55	$23.95	$23.95	4,464,383
2022-05-05	$27.00	$27.09	$23.24	$23.75	$23.75	10,589,720
2022-05-04	$30.94	$31.66	$30.60	$31.35	$31.35	2,630,546
2022-05-03	$30.45	$30.89	$30.05	$30.75	$30.75	1,615,103
2022-05-02	$29.97	$30.79	$29.83	$30.28	$30.28	2,056,191
2022-04-29	$31.25	$31.63	$29.50	$29.80	$29.80	2,663,913
2022-04-28	$29.86	$30.00	$29.23	$29.80	$29.80	1,757,755
2022-04-27	$30.65	$30.69	$29.72	$30.06	$30.06	2,110,889
2022-04-26	$31.27	$31.72	$30.44	$30.50	$30.50	1,891,648
2022-04-25	$31.19	$31.65	$30.44	$31.58	$31.58	2,779,235
2022-04-22	$32.00	$32.15	$31.26	$31.34	$31.34	1,001,273
2022-04-21	$32.62	$32.73	$31.98	$32.14	$32.14	1,133,478
2022-04-20	$32.29	$33.14	$32.29	$32.51	$32.51	986,918
2022-04-19	$31.53	$32.77	$31.46	$32.61	$32.61	1,336,377
2022-04-18	$32.13	$32.44	$31.36	$31.49	$31.49	1,223,894
2022-04-14	$32.42	$32.52	$31.98	$32.10	$32.10	1,256,652
2022-04-13	$32.80	$32.84	$32.01	$32.32	$32.32	2,067,042
2022-04-12	$33.30	$33.55	$32.49	$32.57	$32.57	1,762,921
2022-04-11	$34.96	$35.34	$33.50	$33.53	$33.53	1,779,257
2022-04-08	$34.11	$34.93	$33.97	$34.75	$34.75	1,656,707
2022-04-07	$33.47	$34.26	$33.20	$33.73	$33.73	2,121,390
2022-04-06	$32.00	$33.67	$32.00	$33.06	$33.06	1,948,381
2022-04-05	$32.10	$33.34	$32.10	$32.22	$32.22	1,293,998
2022-04-04	$32.28	$32.99	$32.01	$32.09	$32.09	1,095,183
2022-04-01	$32.14	$32.47	$31.92	$32.44	$32.44	1,276,252
2022-03-31	$31.99	$32.53	$31.77	$31.98	$31.98	1,072,670
2022-03-30	$32.31	$32.60	$31.88	$31.98	$31.98	1,027,394
2022-03-29	$31.87	$32.38	$31.57	$32.22	$32.22	1,614,925
2022-03-28	$32.78	$33.09	$32.02	$32.37	$32.37	1,160,453
2022-03-25	$32.53	$33.09	$32.41	$32.85	$32.85	1,217,151
2022-03-24	$32.99	$32.99	$32.38	$32.68	$32.68	912,170
2022-03-23	$31.98	$32.73	$31.95	$32.61	$32.61	1,449,904
2022-03-22	$32.06	$32.38	$31.41	$32.11	$32.11	1,325,061
2022-03-21	$32.03	$32.92	$31.73	$32.05	$32.05	1,583,700
2022-03-18	$31.11	$32.16	$31.09	$31.93	$31.93	2,378,237
2022-03-17	$31.16	$31.89	$30.85	$31.25	$31.25	1,437,767
2022-03-16	$31.20	$31.37	$30.43	$31.01	$31.01	1,519,515
2022-03-15	$31.08	$31.52	$30.53	$31.47	$31.47	1,332,469
2022-03-14	$30.52	$31.56	$30.17	$31.14	$31.14	1,502,726
2022-03-11	$31.87	$32.64	$30.97	$31.01	$31.01	1,554,392
2022-03-10	$30.83	$32.51	$30.83	$32.33	$32.33	1,915,954
2022-03-09	$31.32	$31.55	$29.78	$30.89	$30.89	2,728,964
2022-03-08	$32.85	$33.68	$31.48	$31.49	$31.49	2,546,924
2022-03-07	$32.67	$34.97	$32.61	$33.59	$33.59	3,712,106
2022-03-04	$31.30	$33.89	$31.26	$33.62	$33.62	3,589,618
2022-03-03	$29.63	$31.64	$29.55	$31.44	$31.44	2,912,379
2022-03-02	$28.22	$29.51	$28.10	$29.28	$29.28	1,493,904
2022-03-01	$28.73	$29.55	$28.16	$28.39	$28.39	1,953,505
2022-02-28	$29.20	$29.29	$28.24	$28.48	$28.48	2,613,401
2022-02-25	$29.28	$29.70	$27.28	$29.19	$29.19	3,100,153
2022-02-24	$28.00	$28.99	$27.32	$27.80	$27.80	2,728,927
2022-02-23	$29.17	$29.55	$28.62	$28.68	$28.68	1,919,773
2022-02-22	$29.36	$29.36	$28.43	$28.47	$28.47	1,685,162
2022-02-18	$28.84	$29.18	$28.75	$29.12	$29.12	1,342,025
2022-02-17	$29.03	$29.73	$28.86	$28.96	$28.96	1,588,678
2022-02-16	$29.76	$29.94	$28.77	$29.03	$29.03	1,245,318
2022-02-15	$29.36	$29.96	$29.17	$29.77	$29.77	1,224,773
2022-02-14	$29.58	$29.65	$28.48	$29.35	$29.35	1,299,803
2022-02-11	$28.87	$29.68	$28.70	$29.59	$29.59	1,345,795
2022-02-10	$29.14	$29.19	$28.63	$28.72	$28.72	1,200,248
2022-02-09	$29.19	$29.60	$28.95	$29.06	$29.06	1,004,696
2022-02-08	$28.74	$29.45	$28.57	$29.42	$29.42	1,050,416
2022-02-07	$28.86	$29.03	$28.55	$28.74	$28.74	1,268,026
2022-02-04	$28.49	$28.83	$27.98	$28.81	$28.81	1,392,342
2022-02-03	$27.81	$29.01	$27.54	$28.43	$28.43	1,467,370
2022-02-02	$27.32	$28.13	$27.29	$28.09	$28.09	1,808,498
2022-02-01	$26.83	$27.54	$26.63	$27.12	$27.12	1,807,723
2022-01-31	$26.80	$27.14	$26.36	$27.14	$27.14	2,050,428
2022-01-28	$27.75	$27.75	$26.54	$26.89	$26.89	2,012,854
2022-01-27	$27.69	$28.57	$27.50	$28.27	$28.27	1,555,106
2022-01-26	$27.89	$28.36	$27.45	$27.67	$27.67	1,892,963
2022-01-25	$29.00	$29.00	$27.41	$27.82	$27.82	3,046,884
2022-01-24	$28.56	$29.40	$28.48	$29.27	$29.27	3,351,851
2022-01-21	$28.44	$28.70	$28.16	$28.57	$28.57	2,068,114
2022-01-20	$29.10	$29.21	$28.34	$28.37	$28.37	1,896,005
2022-01-19	$29.50	$29.65	$28.69	$29.17	$29.17	1,929,179
2022-01-18	$29.10	$29.68	$29.10	$29.64	$29.64	2,068,237
2022-01-14	$29.27	$29.49	$28.71	$29.24	$29.24	1,669,348
2022-01-13	$29.00	$29.87	$28.81	$29.45	$29.45	2,236,591
2022-01-12	$28.68	$28.88	$27.84	$28.84	$28.84	2,461,610
2022-01-11	$30.85	$31.31	$28.54	$28.74	$28.74	3,487,699
2022-01-10	$30.16	$30.90	$29.91	$30.83	$30.83	2,994,822
2022-01-07	$29.54	$30.52	$29.52	$30.21	$30.21	2,603,597
2022-01-06	$29.04	$29.50	$28.31	$29.35	$29.35	2,676,679
2022-01-05	$30.23	$30.41	$29.05	$29.08	$29.08	2,476,189
2022-01-04	$29.71	$30.46	$29.68	$29.94	$29.94	2,141,280
2022-01-03	$29.68	$29.81	$29.25	$29.77	$29.77	1,583,000
2021-12-31	$29.86	$30.10	$29.62	$29.68	$29.68	1,482,062
2021-12-30	$30.05	$30.25	$29.66	$29.88	$29.88	1,687,091
2021-12-29	$29.58	$30.61	$29.51	$30.05	$30.05	2,819,006
2021-12-28	$28.56	$29.50	$28.30	$29.49	$29.49	1,832,901
2021-12-27	$28.08	$28.59	$27.98	$28.50	$28.50	1,239,116
2021-12-23	$27.80	$28.19	$27.80	$27.98	$27.98	1,216,563
2021-12-22	$27.76	$28.08	$27.08	$27.80	$27.80	1,678,012
2021-12-21	$28.53	$28.53	$27.37	$27.75	$27.75	2,019,560
2021-12-20	$28.01	$28.86	$27.91	$28.52	$28.52	2,322,930
2021-12-17	$28.35	$29.05	$28.15	$28.31	$28.31	3,527,631
2021-12-16	$28.04	$28.50	$27.76	$28.28	$28.28	1,768,121
2021-12-15	$27.63	$28.14	$27.33	$28.05	$28.05	1,679,738
2021-12-14	$27.40	$27.80	$27.21	$27.62	$27.62	1,641,788
2021-12-13	$26.69	$27.70	$26.58	$27.43	$27.43	1,677,121
2021-12-10	$26.31	$26.87	$26.31	$26.79	$26.79	898,132
2021-12-09	$25.91	$26.40	$25.81	$26.34	$26.34	1,111,664
2021-12-08	$26.60	$26.83	$25.72	$26.01	$26.01	1,939,782
2021-12-07	$27.10	$27.38	$26.48	$26.55	$26.55	1,524,533
2021-12-06	$26.41	$27.39	$26.41	$26.93	$26.93	1,777,834
2021-12-03	$26.65	$26.98	$26.25	$26.42	$26.42	2,200,328
2021-12-02	$26.48	$27.15	$26.38	$26.62	$26.62	1,975,061
2021-12-01	$26.61	$27.15	$26.29	$26.31	$26.31	1,595,906
2021-11-30	$26.74	$27.25	$26.41	$26.46	$26.46	2,514,019
2021-11-29	$26.79	$27.40	$26.55	$27.09	$27.09	1,960,875
2021-11-26	$26.79	$27.35	$26.71	$26.89	$26.89	1,343,155
2021-11-24	$26.91	$27.05	$26.52	$26.79	$26.79	2,229,002
2021-11-23	$27.40	$27.61	$26.93	$27.07	$27.07	2,505,282
2021-11-22	$25.86	$27.41	$25.85	$27.35	$27.35	2,689,182
2021-11-19	$25.20	$25.95	$25.19	$25.82	$25.82	2,018,591
2021-11-18	$25.19	$25.45	$25.07	$25.25	$25.25	1,932,383
2021-11-17	$25.04	$25.30	$24.60	$25.05	$25.05	2,295,621
2021-11-16	$24.44	$24.99	$24.21	$24.96	$24.96	1,981,430
2021-11-15	$24.11	$24.66	$24.08	$24.61	$24.61	2,208,025
2021-11-12	$24.15	$24.32	$23.89	$24.12	$24.12	1,122,025
2021-11-11	$23.94	$24.20	$23.88	$24.11	$24.11	1,365,227
2021-11-10	$24.32	$24.33	$23.63	$24.06	$24.06	1,543,998
2021-11-09	$24.46	$24.49	$23.99	$24.33	$24.33	1,353,915
2021-11-08	$23.91	$24.61	$23.83	$24.37	$24.37	2,407,259
2021-11-05	$23.61	$24.58	$23.36	$24.13	$24.13	3,720,801
2021-11-04	$23.39	$23.57	$22.87	$23.05	$23.05	2,144,484
2021-11-03	$22.25	$23.63	$22.25	$23.37	$23.37	3,037,247
2021-11-02	$22.40	$22.59	$21.89	$22.20	$22.20	2,798,753
2021-11-01	$22.22	$22.34	$21.77	$22.29	$22.29	2,076,585
2021-10-29	$22.05	$22.59	$22.05	$22.14	$22.14	2,243,892
2021-10-28	$21.68	$22.04	$21.42	$22.03	$22.03	2,175,764
2021-10-27	$22.21	$22.21	$21.75	$21.76	$21.76	1,400,088
2021-10-26	$22.10	$22.22	$21.95	$22.01	$22.01	1,149,246
2021-10-25	$22.48	$22.48	$22.03	$22.17	$22.17	1,397,661
2021-10-22	$22.09	$22.67	$22.08	$22.42	$22.42	1,383,584
2021-10-21	$22.31	$22.42	$21.83	$22.13	$22.13	1,899,788
2021-10-20	$22.41	$22.47	$22.25	$22.26	$22.26	1,109,547
2021-10-19	$22.57	$22.58	$21.85	$22.24	$22.24	1,480,217
2021-10-18	$22.06	$22.49	$21.88	$22.42	$22.42	1,548,018
2021-10-15	$22.78	$22.83	$22.10	$22.11	$22.11	1,881,028
2021-10-14	$22.55	$22.87	$22.40	$22.49	$22.49	1,409,610
2021-10-13	$22.58	$22.74	$22.32	$22.53	$22.53	1,057,390
2021-10-12	$22.40	$22.82	$22.30	$22.64	$22.64	1,448,412
2021-10-11	$22.33	$22.65	$22.18	$22.43	$22.43	1,362,224
2021-10-08	$22.16	$22.55	$22.16	$22.33	$22.33	1,715,379
2021-10-07	$22.30	$22.72	$22.13	$22.20	$22.20	2,166,079
2021-10-06	$22.31	$22.37	$22.00	$22.23	$22.23	3,211,493
2021-10-05	$21.56	$22.29	$21.18	$22.15	$22.15	4,020,941
2021-10-04	$22.01	$22.91	$21.93	$22.63	$22.63	3,367,394
2021-10-01	$23.17	$23.36	$21.96	$21.99	$21.99	2,785,835
2021-09-30	$23.47	$23.52	$23.16	$23.17	$23.17	1,674,857
2021-09-29	$23.00	$23.99	$23.00	$23.57	$23.57	2,110,101
2021-09-28	$23.15	$23.48	$22.93	$23.00	$23.00	1,611,978
2021-09-27	$22.40	$23.14	$22.30	$23.04	$23.04	1,444,574
2021-09-24	$22.79	$23.18	$22.37	$22.43	$22.43	1,757,965
2021-09-23	$22.67	$22.99	$22.51	$22.77	$22.77	1,654,647
2021-09-22	$22.75	$22.89	$22.42	$22.44	$22.44	1,424,675
2021-09-21	$22.32	$22.73	$22.31	$22.64	$22.64	1,827,655
2021-09-20	$22.50	$22.70	$22.30	$22.41	$22.41	1,920,403
2021-09-17	$22.92	$22.98	$22.60	$22.75	$22.75	4,388,123
2021-09-16	$22.60	$22.95	$22.38	$22.81	$22.81	2,087,319
2021-09-15	$22.70	$22.92	$22.54	$22.59	$22.59	2,278,015
2021-09-14	$22.99	$23.12	$22.35	$22.62	$22.62	1,903,349
2021-09-13	$23.20	$23.68	$22.90	$22.98	$22.98	1,660,157
2021-09-10	$23.13	$23.26	$22.59	$23.15	$23.15	2,629,604
2021-09-09	$23.00	$23.46	$22.54	$23.38	$23.38	2,575,320
2021-09-08	$23.82	$24.24	$23.24	$23.29	$23.29	2,852,469
2021-09-07	$24.67	$24.69	$23.77	$23.80	$23.80	2,091,783
2021-09-03	$24.78	$24.80	$24.47	$24.55	$24.55	1,114,590
2021-09-02	$24.24	$25.17	$24.11	$24.88	$24.88	2,183,732
2021-09-01	$24.78	$24.84	$24.07	$24.27	$24.27	2,446,153
2021-08-31	$24.57	$24.93	$24.42	$24.90	$24.90	1,566,506
2021-08-30	$24.77	$24.89	$24.60	$24.65	$24.65	1,379,190
2021-08-27	$24.59	$24.75	$24.29	$24.71	$24.71	1,725,088
2021-08-26	$24.43	$24.57	$24.03	$24.55	$24.55	1,085,711
2021-08-25	$24.35	$24.71	$24.07	$24.37	$24.37	1,499,092
2021-08-24	$24.85	$24.85	$24.15	$24.29	$24.29	2,012,336
2021-08-23	$24.93	$25.09	$24.34	$24.77	$24.77	1,145,517
2021-08-20	$24.69	$25.14	$24.47	$24.95	$24.95	1,215,030
2021-08-19	$24.98	$25.42	$24.51	$24.57	$24.57	1,400,040
2021-08-18	$24.89	$25.25	$24.78	$25.02	$25.02	2,260,882
2021-08-17	$24.23	$24.88	$24.14	$24.84	$24.84	1,696,351
2021-08-16	$24.11	$24.31	$24.05	$24.23	$24.23	1,421,805
2021-08-13	$24.63	$24.80	$24.22	$24.26	$24.26	1,093,597
2021-08-12	$24.87	$24.87	$24.58	$24.60	$24.60	1,624,313
2021-08-11	$24.75	$24.90	$24.55	$24.71	$24.71	1,654,314
2021-08-10	$23.98	$24.82	$23.98	$24.67	$24.67	1,633,858
2021-08-09	$23.76	$24.48	$23.67	$24.26	$24.26	1,970,730
2021-08-06	$23.70	$24.46	$23.03	$23.80	$23.80	4,627,695
2021-08-05	$23.71	$24.44	$23.71	$24.42	$24.42	3,106,537
2021-08-04	$24.24	$24.36	$23.54	$23.66	$23.66	2,954,709
2021-08-03	$24.40	$24.85	$24.30	$24.43	$24.43	2,344,575
2021-08-02	$24.55	$24.67	$24.09	$24.48	$24.48	2,398,902
2021-07-30	$24.88	$25.44	$24.55	$24.58	$24.58	2,810,815
2021-07-29	$24.91	$25.39	$24.75	$24.95	$24.95	1,360,614
2021-07-28	$24.93	$25.02	$24.59	$24.83	$24.83	981,594
2021-07-27	$24.42	$24.72	$24.15	$24.69	$24.69	1,476,359
2021-07-26	$24.93	$25.27	$24.41	$24.58	$24.58	1,968,043
2021-07-23	$24.65	$24.87	$24.41	$24.74	$24.74	1,624,267
2021-07-22	$24.96	$25.04	$24.46	$24.70	$24.70	1,729,539
2021-07-21	$25.66	$25.82	$25.18	$25.20	$25.20	1,852,174
2021-07-20	$25.90	$25.96	$25.46	$25.67	$25.67	2,066,530
2021-07-19	$25.58	$26.05	$25.25	$25.85	$25.85	2,399,812
2021-07-16	$25.61	$26.17	$25.54	$25.71	$25.71	1,598,370
2021-07-15	$25.48	$25.69	$25.28	$25.46	$25.46	1,025,143
2021-07-14	$25.81	$25.90	$25.39	$25.45	$25.45	1,057,198
2021-07-13	$26.11	$26.33	$25.59	$25.65	$25.65	1,194,158
2021-07-12	$26.66	$26.66	$26.07	$26.22	$26.22	1,769,279
2021-07-09	$25.96	$26.63	$25.78	$26.54	$26.54	1,568,748
2021-07-08	$25.65	$25.80	$25.18	$25.75	$25.75	1,904,164
2021-07-07	$25.30	$26.19	$25.14	$25.79	$25.79	1,928,110
2021-07-06	$25.49	$25.65	$24.88	$25.28	$25.28	3,167,244
2021-07-02	$25.40	$25.80	$25.39	$25.49	$25.49	1,884,647
2021-07-01	$24.85	$25.50	$24.67	$25.40	$25.40	2,631,365
2021-06-30	$25.28	$25.30	$24.54	$24.85	$24.85	3,290,712
2021-06-29	$26.44	$26.70	$25.29	$25.33	$25.33	2,542,765
2021-06-28	$26.20	$26.52	$25.91	$26.47	$26.47	2,107,695
2021-06-25	$26.18	$26.93	$26.15	$26.38	$26.38	16,587,898
2021-06-24	$26.99	$27.02	$26.28	$26.32	$26.32	2,383,315
2021-06-23	$27.93	$27.94	$26.96	$26.98	$26.98	2,069,777
2021-06-22	$27.84	$28.10	$27.52	$27.85	$27.85	1,906,287
2021-06-21	$27.74	$28.29	$27.44	$28.13	$28.13	1,798,590
2021-06-18	$27.75	$28.17	$27.19	$27.57	$27.57	2,822,761
2021-06-17	$27.49	$28.11	$27.30	$27.89	$27.89	2,565,032
2021-06-16	$28.18	$28.21	$27.46	$27.57	$27.57	2,463,475
2021-06-15	$28.72	$28.81	$28.10	$28.30	$28.30	1,920,304
2021-06-14	$29.07	$29.15	$28.48	$28.75	$28.75	1,942,027
2021-06-11	$28.91	$29.22	$28.68	$29.00	$29.00	1,571,470
2021-06-10	$27.86	$29.35	$27.74	$29.00	$29.00	4,594,015
2021-06-09	$27.83	$28.01	$27.63	$27.67	$27.67	1,479,262
2021-06-08	$27.74	$28.17	$27.74	$27.96	$27.96	2,108,401
2021-06-07	$27.75	$28.09	$27.48	$27.77	$27.77	1,324,611
2021-06-04	$27.54	$27.68	$27.11	$27.58	$27.58	1,234,848
2021-06-03	$27.32	$27.89	$27.22	$27.56	$27.56	1,413,041
2021-06-02	$26.74	$27.41	$26.34	$27.39	$27.39	1,654,528
2021-06-01	$26.84	$27.03	$26.51	$26.60	$26.60	1,446,244
2021-05-28	$26.21	$26.94	$26.21	$26.60	$26.60	2,120,018
2021-05-27	$25.94	$26.38	$25.80	$26.06	$26.06	2,509,304
2021-05-26	$25.57	$25.87	$25.44	$25.76	$25.76	1,753,840
2021-05-25	$25.54	$25.82	$25.35	$25.69	$25.69	1,677,147
2021-05-24	$25.81	$26.09	$25.56	$25.57	$25.57	1,880,187
2021-05-21	$25.27	$25.93	$25.27	$25.80	$25.80	1,840,630
2021-05-20	$25.33	$25.58	$25.05	$25.48	$25.48	1,874,588
2021-05-19	$26.23	$26.30	$25.35	$25.42	$25.42	1,781,404
2021-05-18	$26.43	$26.64	$26.28	$26.30	$26.30	1,494,441
2021-05-17	$26.41	$26.85	$26.22	$26.36	$26.36	1,644,008
2021-05-14	$26.12	$26.64	$26.00	$26.37	$26.37	1,450,999
2021-05-13	$25.72	$26.35	$25.56	$25.89	$25.89	2,766,434
2021-05-12	$26.82	$27.04	$25.67	$25.72	$25.72	3,021,220
2021-05-11	$26.81	$27.24	$26.50	$26.95	$26.95	3,311,614
2021-05-10	$25.78	$27.14	$25.78	$26.92	$26.92	2,409,032
2021-05-07	$25.00	$26.01	$24.60	$25.81	$25.81	5,048,326
2021-05-06	$25.88	$26.57	$25.58	$26.37	$26.37	2,742,292
2021-05-05	$26.08	$26.21	$25.60	$25.87	$25.87	1,776,584
2021-05-04	$26.38	$26.50	$25.79	$26.09	$26.09	1,668,729
2021-05-03	$25.90	$26.62	$25.65	$26.53	$26.53	1,742,516
2021-04-30	$26.22	$26.24	$25.59	$25.61	$25.61	2,035,002
2021-04-29	$26.19	$26.36	$25.93	$26.21	$26.21	1,500,707
2021-04-28	$25.89	$26.21	$25.46	$26.19	$26.19	1,793,725
2021-04-27	$25.58	$25.95	$25.58	$25.80	$25.80	1,735,826
2021-04-26	$26.45	$26.48	$25.17	$25.57	$25.57	2,540,821
2021-04-23	$26.55	$26.60	$26.07	$26.52	$26.52	1,399,641
2021-04-22	$26.93	$27.05	$26.44	$26.55	$26.55	1,259,185
2021-04-21	$26.92	$27.59	$26.92	$27.03	$27.03	1,902,097
2021-04-20	$27.11	$27.13	$26.75	$27.00	$27.00	1,407,268
2021-04-19	$27.13	$27.40	$26.78	$26.86	$26.86	1,593,761
2021-04-16	$26.90	$27.26	$26.69	$27.00	$27.00	1,534,227
2021-04-15	$26.57	$26.90	$26.28	$26.74	$26.74	1,702,343
2021-04-14	$27.29	$27.40	$26.36	$26.42	$26.42	2,464,679
2021-04-13	$27.40	$27.91	$27.20	$27.26	$27.26	3,659,209
2021-04-12	$26.98	$27.52	$26.63	$27.27	$27.27	2,734,908
2021-04-09	$25.90	$26.16	$25.60	$26.10	$26.10	1,951,263
2021-04-08	$26.48	$26.55	$25.75	$25.98	$25.98	2,495,719
2021-04-07	$26.58	$26.86	$26.18	$26.53	$26.53	1,636,107
2021-04-06	$26.77	$26.85	$26.36	$26.49	$26.49	2,467,356
2021-04-05	$26.53	$27.01	$26.24	$26.74	$26.74	2,299,618
2021-04-01	$26.64	$26.91	$25.99	$26.42	$26.42	3,195,997
2021-03-31	$27.86	$28.03	$26.47	$26.62	$26.62	3,855,323
2021-03-30	$27.77	$28.63	$27.44	$28.13	$28.13	5,052,296
2021-03-29	$27.90	$28.51	$27.80	$28.00	$28.00	4,536,863
2021-03-26	$26.34	$28.01	$26.05	$27.96	$27.96	3,876,710
2021-03-25	$25.20	$26.37	$25.11	$26.30	$26.30	4,359,511
2021-03-24	$25.72	$25.87	$25.09	$25.28	$25.28	2,169,548
2021-03-23	$25.18	$26.43	$24.91	$25.87	$25.87	3,378,383
2021-03-22	$23.90	$25.30	$23.89	$25.18	$25.18	2,290,240
2021-03-19	$24.22	$24.69	$24.02	$24.03	$24.03	2,764,959
2021-03-18	$24.14	$24.49	$23.87	$24.05	$24.05	2,328,881
2021-03-17	$24.30	$24.53	$23.83	$24.25	$24.25	2,130,048
2021-03-16	$24.85	$25.00	$24.21	$24.42	$24.42	2,344,185
2021-03-15	$24.68	$25.15	$24.35	$24.81	$24.81	2,388,274
2021-03-12	$24.35	$24.68	$24.11	$24.43	$24.43	1,870,900
2021-03-11	$24.02	$24.47	$23.83	$24.35	$24.35	2,682,374
2021-03-10	$23.17	$24.17	$22.95	$24.10	$24.10	3,401,331
2021-03-09	$23.93	$24.00	$23.17	$23.23	$23.23	2,465,007
2021-03-08	$23.72	$24.10	$23.59	$23.86	$23.86	2,655,579
2021-03-05	$23.96	$24.19	$23.46	$23.62	$23.62	3,025,127
2021-03-04	$23.34	$24.09	$23.09	$24.08	$24.08	3,828,530
2021-03-03	$21.68	$23.11	$21.40	$23.00	$23.00	4,093,745
2021-03-02	$21.82	$22.05	$21.61	$21.77	$21.77	3,734,593
2021-03-01	$21.70	$22.06	$21.40	$21.78	$21.78	2,405,656
2021-02-26	$22.42	$23.10	$20.95	$21.11	$21.11	4,454,840
2021-02-25	$21.56	$21.79	$20.52	$20.52	$20.52	2,575,167
2021-02-24	$21.98	$22.03	$21.06	$21.48	$21.48	2,486,510
2021-02-23	$21.51	$21.90	$21.10	$21.81	$21.81	3,019,850
2021-02-22	$21.91	$22.01	$21.49	$21.63	$21.63	1,392,227
2021-02-19	$21.71	$22.17	$21.65	$21.88	$21.88	3,824,954
2021-02-18	$21.19	$21.82	$21.14	$21.69	$21.69	1,603,048
2021-02-17	$21.89	$21.89	$21.51	$21.74	$21.74	1,589,130
2021-02-16	$22.28	$22.28	$21.67	$21.79	$21.79	1,800,288
2021-02-12	$22.45	$22.45	$21.86	$21.97	$21.97	1,739,285
2021-02-11	$22.39	$22.61	$22.32	$22.45	$22.45	1,483,396
2021-02-10	$22.99	$23.13	$22.25	$22.59	$22.59	1,573,948
2021-02-09	$22.59	$23.24	$22.54	$22.88	$22.88	2,552,964
2021-02-08	$22.28	$22.65	$22.18	$22.53	$22.53	1,982,317
2021-02-05	$22.27	$22.43	$22.05	$22.31	$22.31	1,573,384
2021-02-04	$21.99	$22.26	$21.60	$22.24	$22.24	1,973,415
2021-02-03	$21.55	$22.07	$21.15	$21.94	$21.94	2,285,579
2021-02-02	$22.27	$22.27	$21.29	$21.61	$21.61	2,781,560
2021-02-01	$22.75	$22.85	$22.10	$22.27	$22.27	3,000,839
2021-01-29	$22.55	$23.24	$22.51	$22.65	$22.65	3,432,402
2021-01-28	$24.21	$24.60	$22.44	$22.56	$22.56	4,132,315
2021-01-27	$23.54	$25.67	$23.48	$24.61	$24.61	4,990,037
2021-01-26	$22.35	$23.97	$22.34	$23.91	$23.91	4,895,248
2021-01-25	$21.57	$22.98	$21.50	$22.27	$22.27	3,535,290
2021-01-22	$21.12	$21.45	$20.91	$21.41	$21.41	1,844,924
2021-01-21	$20.89	$21.21	$20.57	$21.09	$21.09	3,011,085
2021-01-20	$21.23	$21.24	$20.40	$21.01	$21.01	3,504,821
2021-01-19	$21.02	$21.57	$20.54	$21.19	$21.19	3,259,344
2021-01-15	$20.50	$20.97	$20.37	$20.92	$20.92	2,727,744
2021-01-14	$20.32	$20.71	$20.19	$20.47	$20.47	1,941,271
2021-01-13	$19.68	$20.59	$19.55	$20.19	$20.19	4,717,763
2021-01-12	$19.62	$19.93	$19.48	$19.69	$19.69	1,906,725
2021-01-11	$19.30	$19.70	$19.28	$19.48	$19.48	1,983,818
2021-01-08	$19.60	$19.61	$19.13	$19.42	$19.42	3,053,304
2021-01-07	$20.24	$20.35	$19.51	$19.63	$19.63	3,704,120
2021-01-06	$20.25	$20.86	$20.00	$20.26	$20.26	2,322,869
2021-01-05	$20.30	$20.79	$20.13	$20.18	$20.18	2,714,022
2021-01-04	$20.20	$20.45	$20.02	$20.23	$20.23	3,320,105
2020-12-31	$20.17	$20.23	$19.63	$20.10	$20.10	1,637,111
2020-12-30	$20.40	$20.67	$20.12	$20.12	$20.12	1,953,022
2020-12-29	$20.64	$20.91	$20.24	$20.53	$20.53	1,848,960
2020-12-28	$20.50	$20.63	$20.13	$20.57	$20.57	1,912,655
2020-12-24	$20.48	$20.49	$20.14	$20.29	$20.29	1,043,310
2020-12-23	$20.23	$20.68	$20.20	$20.47	$20.47	900,652
2020-12-22	$20.14	$20.25	$19.99	$20.21	$20.21	1,054,673
2020-12-21	$20.26	$20.36	$19.92	$20.13	$20.13	1,949,802
2020-12-18	$20.39	$20.65	$20.29	$20.54	$20.54	3,007,750
2020-12-17	$19.99	$20.33	$19.89	$20.33	$20.33	2,169,366
2020-12-16	$19.88	$20.17	$19.80	$19.94	$19.94	1,772,223
2020-12-15	$19.46	$19.89	$19.18	$19.80	$19.80	2,199,768
2020-12-14	$19.84	$19.97	$19.44	$19.44	$19.44	1,407,294
2020-12-11	$20.10	$20.34	$19.52	$19.69	$19.69	2,589,580
2020-12-10	$19.78	$20.12	$19.32	$20.11	$20.11	2,543,506
2020-12-09	$20.28	$20.32	$19.80	$20.03	$20.03	1,985,033
2020-12-08	$19.98	$20.16	$19.68	$20.10	$20.10	1,877,412
2020-12-07	$19.90	$20.36	$19.82	$19.93	$19.93	2,341,855
2020-12-04	$20.08	$20.20	$19.54	$19.89	$19.89	2,906,495
2020-12-03	$20.73	$20.73	$19.97	$20.01	$20.01	2,763,687
2020-12-02	$21.11	$21.18	$20.31	$20.72	$20.72	2,455,080
2020-12-01	$21.21	$21.51	$20.90	$21.28	$21.28	2,621,028
2020-11-30	$20.83	$21.50	$20.74	$21.17	$21.17	4,491,306
2020-11-27	$20.59	$20.88	$20.52	$20.59	$20.59	1,596,228
2020-11-25	$20.73	$20.90	$20.27	$20.30	$20.30	2,425,660
2020-11-24	$20.99	$21.26	$20.63	$20.78	$20.78	2,806,915
2020-11-23	$20.20	$20.95	$20.07	$20.83	$20.83	2,479,680
2020-11-20	$20.43	$20.47	$19.72	$20.04	$20.04	2,681,326
2020-11-19	$19.80	$20.47	$19.80	$20.28	$20.28	1,993,383
2020-11-18	$20.35	$20.42	$19.71	$19.73	$19.73	1,649,038
2020-11-17	$20.41	$20.73	$20.11	$20.32	$20.32	2,370,287
2020-11-16	$20.53	$20.61	$20.20	$20.35	$20.35	1,942,425
2020-11-13	$20.32	$20.46	$19.96	$20.41	$20.41	1,826,822
2020-11-12	$20.18	$20.37	$20.01	$20.23	$20.23	2,056,408
2020-11-11	$20.09	$20.19	$19.66	$20.16	$20.16	1,994,225
2020-11-10	$19.55	$20.33	$19.09	$20.01	$20.01	2,788,817
2020-11-09	$20.55	$20.77	$19.54	$19.56	$19.56	5,204,607
2020-11-06	$20.31	$20.43	$20.19	$20.32	$20.32	2,192,330
2020-11-05	$19.88	$20.28	$19.71	$20.25	$20.25	1,979,501
2020-11-04	$19.68	$20.11	$19.68	$19.81	$19.81	2,927,826
2020-11-03	$18.93	$19.85	$18.93	$19.80	$19.80	6,148,921
2020-11-02	$19.27	$19.27	$18.21	$18.59	$18.59	3,582,611
2020-10-30	$19.43	$19.87	$18.89	$19.05	$19.05	2,743,864
2020-10-29	$20.00	$20.10	$18.98	$19.48	$19.48	5,631,422
2020-10-28	$20.25	$20.60	$20.16	$20.33	$20.33	3,225,204
2020-10-27	$20.71	$20.92	$20.33	$20.40	$20.40	2,134,814
2020-10-26	$20.77	$21.16	$20.54	$20.82	$20.82	2,857,277
2020-10-23	$20.87	$20.98	$20.52	$20.67	$20.67	2,237,720
2020-10-22	$21.33	$21.33	$20.51	$20.85	$20.85	3,201,523
2020-10-21	$21.12	$21.56	$20.87	$21.41	$21.41	1,632,258
2020-10-20	$21.29	$21.52	$21.11	$21.32	$21.32	1,652,113
2020-10-19	$21.98	$22.05	$21.31	$21.39	$21.39	1,808,636
2020-10-16	$21.89	$22.08	$21.83	$21.88	$21.88	1,170,125
2020-10-15	$21.52	$21.83	$21.39	$21.80	$21.80	1,173,839
2020-10-14	$21.80	$21.96	$21.32	$21.66	$21.66	2,130,477
2020-10-13	$21.61	$21.93	$21.50	$21.91	$21.91	1,306,279
2020-10-12	$21.87	$22.09	$21.53	$21.57	$21.57	1,524,194
2020-10-09	$21.35	$21.86	$21.35	$21.79	$21.79	1,268,036
2020-10-08	$21.36	$21.36	$20.94	$21.29	$21.29	1,172,459
2020-10-07	$21.11	$21.47	$21.11	$21.17	$21.17	1,108,036
2020-10-06	$21.40	$21.70	$21.06	$21.09	$21.09	1,480,134
2020-10-05	$20.86	$21.38	$20.82	$21.34	$21.34	1,985,190
2020-10-02	$20.78	$21.04	$20.49	$20.69	$20.69	1,870,813
2020-10-01	$20.96	$21.23	$20.67	$21.16	$21.16	1,258,203
2020-09-30	$21.26	$21.27	$20.75	$20.93	$20.93	2,373,792
2020-09-29	$21.18	$21.35	$20.80	$21.12	$21.12	2,330,208
2020-09-28	$21.09	$21.28	$20.62	$21.18	$21.18	2,014,223
2020-09-25	$20.80	$21.03	$20.61	$20.97	$20.97	1,738,254
2020-09-24	$20.56	$20.97	$20.15	$20.95	$20.95	1,853,750
2020-09-23	$20.83	$20.99	$20.59	$20.64	$20.64	2,033,678
2020-09-22	$20.79	$20.93	$20.47	$20.69	$20.69	2,412,288
2020-09-21	$20.65	$21.02	$20.47	$20.61	$20.61	2,244,628
2020-09-18	$21.28	$21.33	$20.40	$20.67	$20.67	2,677,410
2020-09-17	$20.14	$21.36	$20.12	$21.12	$21.12	3,060,745
2020-09-16	$20.71	$20.89	$20.29	$20.31	$20.31	1,917,520
2020-09-15	$21.14	$21.27	$20.50	$20.61	$20.61	2,186,366
2020-09-14	$21.49	$21.68	$20.88	$21.07	$21.07	1,897,422
2020-09-11	$21.49	$21.98	$21.16	$21.62	$21.62	2,271,480
2020-09-10	$22.24	$22.37	$21.31	$21.38	$21.38	1,907,151
2020-09-09	$21.99	$22.40	$21.81	$22.18	$22.18	2,071,312
2020-09-08	$22.43	$22.62	$21.80	$21.82	$21.82	2,579,701
2020-09-04	$23.27	$23.27	$22.12	$22.64	$22.64	2,308,106
2020-09-03	$23.83	$24.29	$23.13	$23.19	$23.19	3,148,328
2020-09-02	$23.62	$23.99	$23.02	$23.96	$23.96	2,556,948
2020-09-01	$23.40	$23.59	$23.17	$23.50	$23.50	1,761,316
2020-08-31	$23.86	$23.92	$23.09	$23.35	$23.35	3,670,035
2020-08-28	$24.62	$24.79	$23.63	$23.96	$23.96	2,644,647
2020-08-27	$24.35	$24.60	$24.12	$24.55	$24.55	2,249,643
2020-08-26	$24.14	$24.35	$23.89	$24.30	$24.30	1,147,939
2020-08-25	$23.98	$24.35	$23.69	$24.31	$24.31	1,501,356
2020-08-24	$23.44	$24.02	$23.26	$23.98	$23.98	2,323,237
2020-08-21	$24.31	$24.37	$23.26	$23.48	$23.48	2,962,400
2020-08-20	$24.17	$24.70	$24.17	$24.32	$24.32	1,753,459
2020-08-19	$24.10	$24.49	$24.04	$24.19	$24.19	1,248,557
2020-08-18	$24.32	$24.52	$23.96	$24.13	$24.13	2,244,471
2020-08-17	$24.60	$24.89	$24.34	$24.35	$24.35	1,369,477
2020-08-14	$24.23	$24.67	$23.89	$24.50	$24.50	1,540,392
2020-08-13	$24.12	$24.58	$23.82	$24.47	$24.47	2,023,939
2020-08-12	$23.80	$24.06	$23.69	$23.86	$23.86	2,180,005
2020-08-11	$24.77	$24.77	$23.70	$23.71	$23.71	2,615,468
2020-08-10	$25.11	$25.23	$24.51	$24.77	$24.77	1,846,477
2020-08-07	$24.41	$25.39	$24.37	$25.03	$25.03	2,174,797
2020-08-06	$25.00	$25.33	$24.60	$24.66	$24.66	1,927,831
2020-08-05	$25.28	$25.39	$24.77	$24.88	$24.88	2,107,338
2020-08-04	$25.33	$25.82	$25.11	$25.28	$25.28	2,882,702
2020-08-03	$26.40	$26.50	$24.37	$25.24	$25.24	7,041,965
2020-07-31	$26.65	$27.05	$26.36	$26.38	$26.38	2,441,252
2020-07-30	$27.21	$27.67	$26.19	$26.50	$26.50	5,533,364
2020-07-29	$27.02	$27.36	$26.21	$27.15	$27.15	4,081,967
2020-07-28	$26.91	$27.67	$26.61	$27.02	$27.02	2,992,310
2020-07-27	$27.08	$27.27	$26.35	$26.91	$26.91	2,592,576
2020-07-24	$26.91	$27.26	$26.27	$26.61	$26.61	1,656,960
2020-07-23	$27.44	$27.84	$26.73	$27.04	$27.04	2,981,398
2020-07-22	$27.98	$27.99	$26.96	$27.31	$27.31	2,747,964
2020-07-21	$25.67	$28.00	$25.59	$27.41	$27.41	5,888,207
2020-07-20	$25.61	$25.74	$25.12	$25.58	$25.58	1,154,629
2020-07-17	$25.69	$25.87	$25.52	$25.64	$25.64	1,254,500
2020-07-16	$25.86	$26.18	$25.62	$25.67	$25.67	1,331,700
2020-07-15	$25.70	$25.98	$25.15	$25.92	$25.92	2,733,200
2020-07-14	$24.34	$25.78	$24.21	$25.65	$25.65	2,917,100
2020-07-13	$24.33	$24.50	$23.68	$24.30	$24.30	3,330,100
2020-07-10	$24.48	$24.73	$24.13	$24.35	$24.35	1,851,400
2020-07-09	$24.90	$25.19	$24.16	$24.52	$24.52	2,680,200
2020-07-08	$25.69	$26.03	$24.61	$24.88	$24.88	3,584,000
2020-07-07	$26.50	$26.51	$25.95	$26.16	$26.16	2,668,200
2020-07-06	$25.09	$26.10	$25.09	$25.90	$25.90	2,357,200
2020-07-02	$25.00	$25.41	$24.81	$24.90	$24.90	1,494,400
2020-07-01	$25.61	$25.64	$24.88	$24.93	$24.93	2,330,000
2020-06-30	$26.00	$26.20	$25.32	$25.59	$25.59	3,574,200
2020-06-29	$24.83	$25.97	$24.63	$25.91	$25.91	2,824,900
2020-06-26	$24.35	$24.88	$24.30	$24.72	$24.72	3,733,889
2020-06-25	$23.51	$24.45	$23.51	$24.23	$24.23	3,053,156
2020-06-24	$23.17	$23.79	$22.76	$23.60	$23.60	2,732,672
2020-06-23	$23.52	$23.83	$22.92	$23.23	$23.23	3,077,170
2020-06-22	$22.25	$23.43	$22.25	$23.37	$23.37	2,198,581
2020-06-19	$22.36	$22.85	$22.21	$22.31	$22.31	2,463,981
2020-06-18	$23.24	$23.26	$22.21	$22.30	$22.30	2,396,296
2020-06-17	$23.57	$23.57	$23.15	$23.34	$23.34	1,522,703
2020-06-16	$23.22	$23.67	$23.03	$23.56	$23.56	1,626,664
2020-06-15	$22.96	$23.11	$22.54	$22.88	$22.88	2,078,476
2020-06-12	$24.27	$24.31	$22.80	$23.01	$23.01	2,454,071
2020-06-11	$24.01	$24.60	$23.84	$23.86	$23.86	1,635,553
2020-06-10	$24.96	$25.22	$24.20	$24.31	$24.31	2,705,949
2020-06-09	$24.86	$24.93	$24.06	$24.88	$24.88	2,511,251
2020-06-08	$24.91	$25.14	$24.46	$24.83	$24.83	2,098,941
2020-06-05	$24.89	$25.11	$24.63	$24.95	$24.95	2,075,852
2020-06-04	$25.50	$25.71	$24.77	$24.93	$24.93	2,358,397
2020-06-03	$25.76	$26.05	$25.61	$25.62	$25.62	1,809,592
2020-06-02	$25.42	$25.80	$25.28	$25.77	$25.77	1,400,895
2020-06-01	$25.05	$25.76	$25.05	$25.48	$25.48	1,150,009
2020-05-29	$24.81	$25.23	$24.60	$25.13	$25.13	1,476,677
2020-05-28	$24.94	$25.25	$24.57	$24.76	$24.76	2,265,483
2020-05-27	$24.24	$24.86	$23.66	$24.82	$24.82	1,914,361
2020-05-26	$24.48	$24.83	$24.17	$24.44	$24.44	2,563,531
2020-05-22	$24.63	$24.81	$24.04	$24.29	$24.29	2,432,437
2020-05-21	$25.43	$25.48	$23.94	$24.51	$24.51	2,766,969
2020-05-20	$25.64	$25.69	$25.02	$25.31	$25.31	2,339,946
2020-05-19	$25.33	$25.69	$25.23	$25.30	$25.30	1,918,918
2020-05-18	$25.11	$25.35	$24.90	$25.14	$25.14	1,602,800
2020-05-15	$24.71	$25.46	$24.61	$24.86	$24.86	1,867,725
2020-05-14	$25.07	$25.38	$24.57	$24.63	$24.63	3,045,197
2020-05-13	$25.66	$26.63	$25.26	$25.60	$25.60	2,640,321
2020-05-12	$26.68	$26.84	$25.51	$25.58	$25.58	3,107,655
2020-05-11	$25.46	$26.59	$25.38	$26.52	$26.52	3,974,637
2020-05-08	$24.06	$25.24	$24.06	$25.18	$25.18	3,104,661
2020-05-07	$24.06	$24.55	$22.98	$24.24	$24.24	5,283,318
2020-05-06	$22.41	$24.45	$22.34	$23.89	$23.89	5,514,884
2020-05-05	$21.77	$22.66	$21.62	$22.26	$22.26	3,445,718
2020-05-04	$21.19	$21.84	$21.04	$21.76	$21.76	3,424,777
2020-05-01	$20.54	$21.06	$20.43	$21.03	$21.03	2,577,727
2020-04-30	$20.66	$20.96	$20.12	$20.78	$20.78	2,359,052
2020-04-29	$21.34	$21.54	$20.66	$20.75	$20.75	2,715,259
2020-04-28	$21.51	$21.62	$21.21	$21.27	$21.27	1,938,522
2020-04-27	$21.87	$22.01	$21.12	$21.38	$21.38	2,944,337
2020-04-24	$21.68	$21.77	$21.23	$21.69	$21.69	1,875,766
2020-04-23	$21.30	$21.63	$20.96	$21.40	$21.40	2,081,003
2020-04-22	$20.75	$21.21	$20.43	$20.92	$20.92	1,921,655
2020-04-21	$20.32	$21.02	$20.05	$20.47	$20.47	2,699,954
2020-04-20	$20.41	$20.49	$19.96	$20.06	$20.06	1,715,341
2020-04-17	$20.35	$20.86	$20.02	$20.44	$20.44	3,400,686
2020-04-16	$18.98	$20.38	$18.50	$20.35	$20.35	5,383,273
2020-04-15	$18.88	$19.24	$18.27	$18.98	$18.98	1,779,847
2020-04-14	$19.05	$19.50	$18.94	$19.07	$19.07	1,937,143
2020-04-13	$19.00	$19.01	$18.11	$18.81	$18.81	2,413,304
2020-04-09	$19.24	$19.65	$18.86	$19.00	$19.00	2,183,727
2020-04-08	$19.31	$19.53	$18.95	$19.23	$19.23	1,600,521
2020-04-07	$19.50	$19.55	$18.78	$19.26	$19.26	2,671,574
2020-04-06	$19.32	$19.43	$18.90	$19.39	$19.39	3,813,120
2020-04-03	$18.94	$19.49	$18.75	$19.02	$19.02	2,893,075
2020-04-02	$18.61	$19.15	$18.29	$18.97	$18.97	3,557,576
2020-04-01	$18.42	$19.50	$18.02	$18.68	$18.68	2,068,032
2020-03-31	$18.53	$18.78	$18.12	$18.59	$18.59	1,571,579
2020-03-30	$18.38	$18.74	$17.76	$18.60	$18.60	1,620,090
2020-03-27	$17.95	$18.47	$17.65	$17.97	$17.97	1,370,912
2020-03-26	$17.25	$18.52	$17.25	$18.37	$18.37	2,289,318
2020-03-25	$17.31	$18.33	$16.85	$17.14	$17.14	2,617,626
2020-03-24	$16.96	$17.76	$16.63	$17.59	$17.59	2,004,169
2020-03-23	$17.99	$17.99	$16.19	$16.58	$16.58	2,608,109
2020-03-20	$17.77	$18.28	$17.23	$17.60	$17.60	3,537,764
2020-03-19	$17.90	$18.21	$16.81	$17.62	$17.62	2,647,310
2020-03-18	$18.88	$19.60	$16.70	$17.69	$17.69	3,820,340
2020-03-17	$16.87	$20.41	$16.47	$18.93	$18.93	7,703,104
2020-03-16	$13.41	$16.47	$13.41	$16.36	$16.36	4,545,429
2020-03-13	$13.91	$14.55	$13.00	$14.55	$14.55	3,019,419
2020-03-12	$15.20	$15.34	$13.27	$13.32	$13.32	3,551,935
2020-03-11	$16.47	$16.58	$15.85	$16.07	$16.07	2,224,952
2020-03-10	$16.70	$17.34	$15.97	$16.72	$16.72	2,169,869
2020-03-09	$16.35	$16.67	$16.01	$16.47	$16.47	2,618,032
2020-03-06	$16.96	$17.37	$16.89	$17.23	$17.23	2,261,267
2020-03-05	$16.53	$17.27	$16.52	$17.25	$17.25	1,989,521
2020-03-04	$16.58	$17.02	$16.54	$16.82	$16.82	2,212,613
2020-03-03	$16.49	$17.06	$16.02	$16.45	$16.45	2,660,248
2020-03-02	$16.15	$16.64	$15.86	$16.62	$16.62	2,517,559
2020-02-28	$16.13	$16.35	$15.85	$15.98	$15.98	2,932,124
2020-02-27	$16.00	$17.03	$15.68	$16.45	$16.45	2,912,823
2020-02-26	$16.88	$17.10	$16.03	$16.11	$16.11	2,183,472
2020-02-25	$17.40	$17.48	$16.53	$16.75	$16.75	2,352,172
2020-02-24	$17.78	$17.87	$17.04	$17.36	$17.36	3,317,288
2020-02-21	$18.18	$19.34	$17.91	$17.99	$17.99	9,735,395
2020-02-20	$15.83	$16.19	$15.76	$16.05	$16.05	3,037,798
2020-02-19	$15.97	$16.07	$15.80	$15.86	$15.86	1,528,747
2020-02-18	$15.46	$16.13	$15.44	$15.97	$15.97	1,843,432
2020-02-14	$15.46	$15.67	$15.26	$15.45	$15.45	1,946,850
2020-02-13	$15.36	$15.57	$15.20	$15.45	$15.45	2,305,503
2020-02-12	$15.25	$15.55	$15.11	$15.43	$15.43	2,249,246
2020-02-11	$15.00	$15.23	$14.89	$15.15	$15.15	1,351,328
2020-02-10	$14.87	$15.07	$14.72	$14.78	$14.78	1,601,034
2020-02-07	$15.07	$15.26	$14.91	$14.93	$14.93	1,134,345
2020-02-06	$15.38	$15.59	$14.99	$15.12	$15.12	1,664,242
2020-02-05	$14.55	$15.60	$14.55	$15.36	$15.36	2,614,813
2020-02-04	$14.92	$15.07	$14.51	$14.52	$14.52	1,676,196
2020-02-03	$15.70	$15.70	$14.73	$14.83	$14.83	2,852,153
2020-01-31	$15.72	$15.81	$15.45	$15.63	$15.63	3,075,393
2020-01-30	$15.51	$15.80	$15.34	$15.79	$15.79	2,847,294
2020-01-29	$16.43	$16.44	$15.59	$15.71	$15.71	2,237,525
2020-01-28	$16.60	$16.64	$16.28	$16.34	$16.34	1,861,289
2020-01-27	$16.90	$16.96	$16.57	$16.58	$16.58	1,618,747
2020-01-24	$17.31	$17.34	$16.91	$17.03	$17.03	1,368,235
2020-01-23	$17.36	$17.38	$17.12	$17.29	$17.29	892,783
2020-01-22	$17.31	$17.60	$17.25	$17.31	$17.31	1,486,909
2020-01-21	$17.56	$17.77	$17.30	$17.35	$17.35	1,799,931
2020-01-17	$17.33	$17.92	$17.30	$17.59	$17.59	2,467,432
2020-01-16	$17.91	$18.12	$17.80	$17.85	$17.85	1,541,818
2020-01-15	$17.56	$17.90	$17.56	$17.82	$17.82	1,817,315
2020-01-14	$17.30	$17.71	$17.29	$17.70	$17.70	1,785,693
2020-01-13	$17.76	$17.81	$17.25	$17.34	$17.34	1,391,866
2020-01-10	$18.00	$18.04	$17.61	$17.75	$17.75	1,599,003
2020-01-09	$18.41	$18.46	$17.91	$18.02	$18.02	2,680,327
2020-01-08	$18.32	$18.56	$18.31	$18.32	$18.32	1,269,637
2020-01-07	$18.63	$18.75	$18.23	$18.34	$18.34	1,287,138
2020-01-06	$18.52	$18.74	$18.08	$18.69	$18.69	2,323,473
2020-01-03	$18.63	$18.76	$18.49	$18.50	$18.50	1,445,690
2020-01-02	$19.39	$19.39	$18.52	$18.59	$18.59	1,404,393
2019-12-31	$19.53	$19.74	$19.34	$19.35	$19.35	755,668
2019-12-30	$19.48	$19.74	$19.43	$19.54	$19.54	1,173,692
2019-12-27	$19.69	$19.71	$19.48	$19.51	$19.51	606,654
2019-12-26	$19.80	$19.87	$19.60	$19.71	$19.71	747,581
2019-12-24	$19.74	$19.86	$19.71	$19.83	$19.83	394,172
2019-12-23	$19.76	$19.81	$19.60	$19.70	$19.70	1,143,627
2019-12-20	$19.88	$19.99	$19.72	$19.74	$19.74	1,998,327
2019-12-19	$19.94	$20.11	$19.86	$19.90	$19.90	890,263
2019-12-18	$20.03	$20.09	$19.90	$19.92	$19.92	883,164
2019-12-17	$19.75	$20.02	$19.69	$19.99	$19.99	1,172,313
2019-12-16	$19.75	$20.00	$19.62	$19.76	$19.76	1,178,205
2019-12-13	$19.93	$20.00	$19.53	$19.62	$19.62	1,928,128
2019-12-12	$19.78	$20.15	$19.77	$19.98	$19.98	2,563,313
2019-12-11	$19.99	$20.06	$19.70	$19.73	$19.73	956,969
2019-12-10	$20.23	$20.24	$19.97	$20.04	$20.04	2,374,723
2019-12-09	$20.17	$20.52	$20.09	$20.37	$20.37	1,224,822
2019-12-06	$19.96	$20.35	$19.89	$20.12	$20.12	1,787,254
2019-12-05	$20.23	$20.23	$19.76	$19.88	$19.88	1,165,391
2019-12-04	$20.18	$20.32	$20.07	$20.10	$20.10	958,421
2019-12-03	$19.98	$20.36	$19.72	$20.22	$20.22	3,269,951
2019-12-02	$19.88	$20.18	$19.70	$20.14	$20.14	2,335,698
2019-11-29	$19.35	$19.91	$19.31	$19.80	$19.80	554,293
2019-11-27	$19.38	$19.62	$19.25	$19.45	$19.45	1,417,812
2019-11-26	$19.39	$19.51	$19.15	$19.23	$19.23	794,159
2019-11-25	$19.72	$19.72	$19.41	$19.42	$19.42	851,609
2019-11-22	$19.52	$19.73	$19.33	$19.66	$19.66	763,314
2019-11-21	$19.60	$19.66	$19.39	$19.46	$19.46	814,344
2019-11-20	$19.73	$19.83	$19.44	$19.63	$19.63	1,027,553
2019-11-19	$19.97	$20.02	$19.75	$19.78	$19.78	820,208
2019-11-18	$19.81	$20.07	$19.78	$19.94	$19.94	1,080,979
2019-11-15	$19.92	$20.00	$19.70	$19.86	$19.86	959,578
2019-11-14	$19.92	$19.94	$19.64	$19.90	$19.90	955,133
2019-11-13	$19.89	$19.91	$19.60	$19.87	$19.87	1,515,415
2019-11-12	$19.71	$19.85	$19.54	$19.82	$19.82	1,385,094
2019-11-11	$19.92	$20.10	$19.47	$19.65	$19.65	2,377,126
2019-11-08	$19.74	$19.85	$19.37	$19.83	$19.83	1,199,045
2019-11-07	$20.02	$20.39	$19.68	$19.75	$19.75	1,421,437
2019-11-06	$20.32	$20.32	$19.88	$19.92	$19.92	1,959,862
2019-11-05	$20.21	$20.73	$20.11	$20.35	$20.35	1,877,325
2019-11-04	$19.61	$20.44	$19.51	$20.13	$20.13	2,153,272
2019-11-01	$19.52	$19.76	$19.19	$19.48	$19.48	2,378,801
2019-10-31	$20.08	$20.50	$19.16	$19.41	$19.41	3,769,085
2019-10-30	$18.92	$19.00	$18.58	$18.75	$18.75	1,511,573
2019-10-29	$19.06	$19.11	$18.73	$18.99	$18.99	1,010,094
2019-10-28	$19.00	$19.38	$19.00	$19.26	$19.26	1,042,149
2019-10-25	$18.64	$18.99	$18.64	$18.94	$18.94	994,228
2019-10-24	$19.12	$19.12	$18.43	$18.71	$18.71	884,768
2019-10-23	$19.11	$19.17	$18.98	$19.05	$19.05	1,048,130
2019-10-22	$18.45	$19.12	$18.34	$19.10	$19.10	1,393,542
2019-10-21	$18.41	$18.62	$18.33	$18.37	$18.37	778,642
2019-10-18	$18.45	$18.53	$18.27	$18.29	$18.29	674,027
2019-10-17	$18.40	$18.53	$18.24	$18.43	$18.43	860,301
2019-10-16	$18.18	$18.54	$18.17	$18.35	$18.35	1,540,055
2019-10-15	$17.99	$18.23	$17.88	$18.15	$18.15	2,111,292
2019-10-14	$18.10	$18.17	$17.76	$18.03	$18.03	1,574,011
2019-10-11	$18.12	$18.35	$18.02	$18.11	$18.11	2,621,211
2019-10-10	$18.14	$18.24	$17.93	$17.99	$17.99	1,053,808
2019-10-09	$18.52	$18.52	$18.10	$18.13	$18.13	1,069,861
2019-10-08	$18.45	$18.59	$18.32	$18.41	$18.41	821,240
2019-10-07	$18.32	$18.58	$18.24	$18.50	$18.50	1,298,375
2019-10-04	$18.40	$18.40	$18.10	$18.30	$18.30	1,217,688
2019-10-03	$18.34	$18.46	$18.03	$18.40	$18.40	1,789,043
2019-10-02	$19.05	$19.09	$18.27	$18.39	$18.39	1,442,746
2019-10-01	$19.35	$19.52	$19.15	$19.18	$19.18	882,153
2019-09-30	$19.23	$19.46	$19.23	$19.34	$19.34	1,060,740
2019-09-27	$19.23	$19.50	$19.09	$19.21	$19.21	682,768
2019-09-26	$19.48	$19.58	$19.14	$19.23	$19.23	806,634
2019-09-25	$19.30	$19.62	$19.29	$19.49	$19.49	1,190,829
2019-09-24	$19.20	$19.31	$19.04	$19.26	$19.26	881,498
2019-09-23	$19.40	$19.41	$19.19	$19.22	$19.22	1,106,861
2019-09-20	$19.41	$19.52	$19.18	$19.24	$19.24	1,847,985
2019-09-19	$19.62	$19.62	$19.31	$19.39	$19.39	1,881,781
2019-09-18	$19.96	$20.02	$19.48	$19.52	$19.52	1,474,107
2019-09-17	$20.15	$20.15	$19.77	$19.89	$19.89	1,291,929
2019-09-16	$19.94	$20.24	$19.71	$20.12	$20.12	1,134,133
2019-09-13	$19.70	$20.10	$19.70	$20.08	$20.08	1,146,696
2019-09-12	$20.00	$20.19	$19.61	$19.74	$19.74	1,202,596
2019-09-11	$19.98	$19.98	$19.63	$19.95	$19.95	1,235,139
2019-09-10	$18.82	$19.92	$18.75	$19.91	$19.91	1,820,051
2019-09-09	$18.55	$18.87	$18.49	$18.86	$18.86	1,176,256
2019-09-06	$18.53	$18.56	$18.43	$18.49	$18.49	1,004,397
2019-09-05	$18.48	$18.62	$18.36	$18.40	$18.40	931,194
2019-09-04	$17.85	$18.42	$17.85	$18.39	$18.39	1,719,276
2019-09-03	$17.89	$17.89	$17.49	$17.77	$17.77	2,104,003
2019-08-30	$18.22	$18.27	$17.90	$17.95	$17.95	1,101,141
2019-08-29	$17.96	$18.27	$17.96	$18.10	$18.10	1,162,302
2019-08-28	$17.55	$17.94	$17.47	$17.83	$17.83	1,146,576
2019-08-27	$18.04	$18.04	$17.44	$17.55	$17.55	1,531,910
2019-08-26	$18.03	$18.10	$17.89	$18.04	$18.04	907,461
2019-08-23	$17.94	$18.05	$17.78	$17.92	$17.92	1,375,160
2019-08-22	$17.81	$18.12	$17.74	$17.98	$17.98	1,123,450
2019-08-21	$17.87	$17.92	$17.72	$17.82	$17.82	1,383,080
2019-08-20	$18.10	$18.10	$17.73	$17.75	$17.75	1,525,665
2019-08-19	$18.01	$18.11	$17.91	$18.02	$18.02	1,445,319
2019-08-16	$17.86	$18.00	$17.76	$17.90	$17.90	1,304,687
2019-08-15	$17.62	$17.78	$17.42	$17.74	$17.74	2,031,790
2019-08-14	$17.54	$17.68	$17.08	$17.10	$17.10	1,673,877
2019-08-13	$17.55	$18.06	$17.50	$17.71	$17.71	1,119,006
2019-08-12	$17.73	$17.80	$17.53	$17.54	$17.54	1,596,530
2019-08-09	$18.00	$18.23	$17.72	$17.75	$17.75	1,407,699
2019-08-08	$17.90	$18.12	$17.82	$17.99	$17.99	2,267,804
2019-08-07	$17.70	$17.91	$17.51	$17.81	$17.81	2,072,193
2019-08-06	$17.79	$18.10	$17.58	$17.78	$17.78	2,054,239
2019-08-05	$17.66	$17.80	$17.28	$17.71	$17.71	3,385,948
2019-08-02	$16.81	$18.27	$16.80	$17.74	$17.74	2,625,860
2019-08-01	$17.43	$18.20	$16.46	$18.17	$18.17	4,841,541
2019-07-31	$17.30	$17.43	$16.79	$16.93	$16.93	3,369,485
2019-07-30	$17.16	$17.42	$17.10	$17.30	$17.30	1,411,621
2019-07-29	$17.45	$17.45	$17.06	$17.17	$17.17	1,700,938
2019-07-26	$17.05	$17.60	$16.96	$17.49	$17.49	2,048,033
2019-07-25	$17.51	$17.51	$16.97	$17.00	$17.00	1,584,890
2019-07-24	$17.18	$17.67	$17.15	$17.47	$17.47	1,862,358
2019-07-23	$17.20	$17.37	$16.66	$17.22	$17.22	3,261,147
2019-07-22	$18.15	$18.20	$17.26	$17.29	$17.29	1,755,205
2019-07-19	$18.25	$18.39	$18.16	$18.17	$18.17	1,032,540
2019-07-18	$18.25	$18.34	$18.17	$18.25	$18.25	1,247,121
2019-07-17	$18.45	$18.56	$18.19	$18.23	$18.23	1,466,093
2019-07-16	$18.66	$18.77	$18.45	$18.47	$18.47	1,435,026
2019-07-15	$18.76	$18.87	$18.62	$18.67	$18.67	1,096,234
2019-07-12	$18.74	$18.83	$18.62	$18.76	$18.76	1,097,103
2019-07-11	$18.80	$18.93	$18.70	$18.73	$18.73	903,758
2019-07-10	$18.79	$18.86	$18.51	$18.79	$18.79	1,634,394
2019-07-09	$18.81	$18.94	$18.62	$18.75	$18.75	1,739,644
2019-07-08	$18.86	$18.93	$18.71	$18.83	$18.83	1,422,970
2019-07-05	$18.56	$18.98	$18.50	$18.85	$18.85	1,359,682
2019-07-03	$18.50	$18.83	$18.43	$18.49	$18.49	2,945,991
2019-07-02	$18.48	$18.65	$18.21	$18.54	$18.54	1,509,722
2019-07-01	$19.02	$19.13	$18.28	$18.46	$18.46	1,558,105
2019-06-28	$18.56	$18.90	$18.49	$18.89	$18.89	3,459,960
2019-06-27	$18.49	$18.59	$18.33	$18.53	$18.53	996,987
2019-06-26	$18.45	$18.53	$18.26	$18.44	$18.44	1,800,341
2019-06-25	$18.72	$18.74	$18.37	$18.47	$18.47	1,894,055
2019-06-24	$19.28	$19.54	$18.60	$18.64	$18.64	1,661,049
2019-06-21	$18.95	$19.04	$18.60	$18.88	$18.88	4,262,377
2019-06-20	$19.36	$19.67	$19.15	$19.53	$19.53	2,421,562
2019-06-19	$20.19	$20.20	$19.25	$19.40	$19.40	2,519,857
2019-06-18	$20.38	$20.56	$20.09	$20.12	$20.12	1,159,909
2019-06-17	$20.99	$21.06	$20.25	$20.34	$20.34	1,296,176
2019-06-14	$20.75	$21.05	$20.70	$20.99	$20.99	1,373,307
2019-06-13	$20.81	$21.00	$20.76	$20.81	$20.81	1,114,140
2019-06-12	$20.77	$20.83	$20.56	$20.74	$20.74	1,298,318
2019-06-11	$20.85	$21.05	$20.74	$20.81	$20.81	1,168,955
2019-06-10	$20.47	$20.88	$20.41	$20.79	$20.79	1,127,752
2019-06-07	$20.22	$20.58	$20.19	$20.44	$20.44	1,359,353
2019-06-06	$20.16	$20.32	$19.75	$20.25	$20.25	1,494,407
2019-06-05	$20.20	$20.51	$20.16	$20.22	$20.22	1,032,721
2019-06-04	$20.33	$20.49	$20.10	$20.18	$20.18	1,064,819
2019-06-03	$20.00	$20.35	$19.97	$20.13	$20.13	1,131,013
2019-05-31	$19.95	$20.08	$19.72	$20.05	$20.05	1,468,781
2019-05-30	$20.27	$20.57	$19.99	$20.04	$20.04	1,133,295
2019-05-29	$20.27	$20.71	$19.96	$20.29	$20.29	2,123,475
2019-05-28	$20.62	$20.81	$20.51	$20.56	$20.56	1,274,018
2019-05-24	$20.47	$20.61	$20.37	$20.55	$20.55	1,309,574
2019-05-23	$20.48	$20.56	$20.28	$20.45	$20.45	1,014,040
2019-05-22	$20.81	$20.81	$20.48	$20.54	$20.54	1,116,430
2019-05-21	$20.70	$21.08	$20.69	$20.86	$20.86	761,087
2019-05-20	$20.89	$20.90	$20.72	$20.74	$20.74	1,039,258
2019-05-17	$21.05	$21.35	$20.95	$20.98	$20.98	1,030,396
2019-05-16	$21.46	$21.53	$20.98	$21.10	$21.10	1,140,345
2019-05-15	$21.48	$21.52	$21.22	$21.41	$21.41	1,001,006
2019-05-14	$21.67	$21.84	$21.22	$21.49	$21.49	1,053,795
2019-05-13	$22.28	$22.28	$21.57	$21.70	$21.70	1,469,847
2019-05-10	$22.49	$22.57	$22.21	$22.47	$22.47	1,283,372
2019-05-09	$22.20	$22.54	$22.20	$22.48	$22.48	1,162,908
2019-05-08	$22.20	$22.35	$22.04	$22.17	$22.17	1,186,466
2019-05-07	$22.50	$22.67	$22.18	$22.28	$22.28	1,762,764
2019-05-06	$21.97	$22.57	$21.85	$22.51	$22.51	2,473,051
2019-05-03	$22.50	$22.59	$22.09	$22.13	$22.13	1,918,452
2019-05-02	$22.90	$24.06	$21.77	$22.44	$22.44	7,342,779
2019-05-01	$21.44	$21.70	$21.25	$21.29	$21.29	1,648,721
2019-04-30	$21.50	$21.60	$20.94	$21.42	$21.42	2,275,415
2019-04-29	$21.37	$21.85	$21.17	$21.57	$21.57	2,424,780
2019-04-26	$21.02	$21.14	$20.84	$21.02	$21.02	1,694,500
2019-04-25	$21.24	$21.48	$21.06	$21.16	$21.16	1,485,256
2019-04-24	$20.82	$21.37	$20.78	$21.33	$21.33	2,153,109
2019-04-23	$21.05	$21.22	$20.58	$20.78	$20.78	2,449,143
2019-04-22	$21.56	$21.67	$20.72	$21.02	$21.02	3,080,154
2019-04-18	$21.59	$21.86	$21.47	$21.57	$21.57	1,157,496
2019-04-17	$21.32	$21.62	$21.25	$21.56	$21.56	2,092,969
2019-04-16	$21.31	$21.31	$20.94	$21.20	$21.20	1,495,609
2019-04-15	$21.34	$21.57	$21.18	$21.36	$21.36	1,293,409
2019-04-12	$21.66	$21.66	$21.32	$21.33	$21.33	1,365,324
2019-04-11	$21.60	$21.78	$21.46	$21.59	$21.59	1,395,522
2019-04-10	$21.20	$21.61	$21.20	$21.55	$21.55	1,480,458
2019-04-09	$21.30	$21.43	$21.17	$21.25	$21.25	1,758,563
2019-04-08	$21.44	$21.51	$21.29	$21.38	$21.38	1,007,377
2019-04-05	$21.25	$21.62	$21.25	$21.48	$21.48	1,196,832
2019-04-04	$20.84	$21.34	$20.84	$21.28	$21.28	1,409,009
2019-04-03	$21.11	$21.26	$20.80	$20.92	$20.92	2,826,863
2019-04-02	$21.58	$21.58	$20.94	$21.09	$21.09	2,046,880
2019-04-01	$21.60	$21.84	$21.47	$21.67	$21.67	1,473,144
2019-03-29	$21.72	$21.80	$21.43	$21.54	$21.54	2,107,830
2019-03-28	$21.78	$21.99	$21.60	$21.71	$21.71	1,160,618
2019-03-27	$22.30	$22.30	$21.64	$21.74	$21.74	2,350,963
2019-03-26	$22.75	$22.90	$22.36	$22.56	$22.56	1,831,929
2019-03-25	$22.61	$22.82	$22.37	$22.62	$22.62	1,509,023
2019-03-22	$22.53	$22.71	$22.38	$22.61	$22.61	1,673,971
2019-03-21	$21.79	$22.62	$21.79	$22.51	$22.51	2,686,828
2019-03-20	$22.10	$22.44	$22.00	$22.06	$22.06	1,224,391
2019-03-19	$22.57	$22.60	$22.09	$22.14	$22.14	1,309,333
2019-03-18	$22.37	$22.58	$22.26	$22.53	$22.53	1,395,710
2019-03-15	$22.33	$22.76	$22.12	$22.39	$22.39	3,351,413
2019-03-14	$22.32	$22.48	$22.20	$22.31	$22.31	1,310,798
2019-03-13	$22.00	$22.43	$21.99	$22.28	$22.28	2,024,967
2019-03-12	$22.24	$22.24	$21.84	$21.95	$21.95	1,542,254
2019-03-11	$22.12	$22.26	$21.85	$22.22	$22.22	2,115,939
2019-03-08	$22.80	$22.88	$22.02	$22.11	$22.11	1,604,346
2019-03-07	$22.44	$23.21	$22.33	$22.85	$22.85	2,342,924
2019-03-06	$22.88	$23.35	$22.88	$23.03	$23.03	2,242,663
2019-03-05	$23.18	$23.32	$23.04	$23.12	$23.12	625,356
2019-03-04	$22.95	$23.22	$22.85	$23.12	$23.12	1,644,630
2019-03-01	$23.41	$23.65	$22.63	$23.20	$23.20	3,619,004
2019-02-28	$23.36	$23.56	$23.10	$23.32	$23.32	1,668,037
2019-02-27	$23.14	$23.53	$23.14	$23.29	$23.29	1,190,791
2019-02-26	$23.74	$23.78	$23.29	$23.32	$23.32	2,009,278
2019-02-25	$23.55	$23.91	$23.49	$23.69	$23.69	1,674,008
2019-02-22	$22.71	$23.77	$22.50	$23.48	$23.48	2,471,760
2019-02-21	$23.46	$24.48	$23.16	$23.29	$23.29	4,085,642
2019-02-20	$24.70	$24.84	$23.97	$24.14	$24.14	3,052,333
2019-02-19	$24.67	$25.18	$24.50	$24.90	$24.90	2,639,634
2019-02-15	$24.02	$24.83	$23.81	$24.55	$24.55	1,940,546
2019-02-14	$23.96	$24.19	$23.79	$23.94	$23.94	1,567,939
2019-02-13	$23.76	$24.03	$23.75	$23.98	$23.98	1,074,659
2019-02-12	$23.81	$24.28	$23.75	$23.82	$23.82	1,334,194
2019-02-11	$23.67	$23.82	$23.50	$23.70	$23.70	1,862,169
2019-02-08	$23.75	$23.92	$23.24	$23.52	$23.52	951,935
2019-02-07	$23.77	$23.87	$23.52	$23.75	$23.75	1,049,879
2019-02-06	$24.09	$24.11	$23.73	$23.92	$23.92	749,883
2019-02-05	$23.72	$24.18	$23.65	$24.10	$24.10	1,172,416
2019-02-04	$23.45	$23.70	$22.90	$23.70	$23.70	2,001,660
2019-02-01	$24.05	$24.10	$23.31	$23.47	$23.47	1,533,819
2019-01-31	$24.01	$24.12	$23.76	$23.98	$23.98	1,343,719
2019-01-30	$24.01	$24.22	$23.77	$23.99	$23.99	707,401
2019-01-29	$23.90	$24.50	$23.82	$24.19	$24.19	1,165,445
2019-01-28	$24.04	$24.04	$23.49	$23.77	$23.77	1,473,994
2019-01-25	$24.49	$24.56	$23.97	$24.15	$24.15	1,228,709
2019-01-24	$24.61	$24.73	$24.28	$24.37	$24.37	795,973
2019-01-23	$24.81	$24.82	$24.35	$24.63	$24.63	1,041,187
2019-01-22	$24.87	$24.97	$24.58	$24.68	$24.68	873,477
2019-01-18	$24.96	$25.32	$24.82	$24.95	$24.95	1,010,311
2019-01-17	$24.78	$25.03	$24.74	$24.84	$24.84	1,387,930
2019-01-16	$24.32	$24.90	$24.18	$24.84	$24.84	1,668,957
2019-01-15	$24.02	$24.39	$23.91	$24.35	$24.35	1,091,605
2019-01-14	$24.02	$24.22	$23.82	$23.93	$23.93	1,629,258
2019-01-11	$24.09	$24.26	$23.90	$24.04	$24.04	1,935,578
2019-01-10	$24.19	$24.49	$24.02	$24.14	$24.14	1,806,236
2019-01-09	$24.50	$24.55	$24.19	$24.30	$24.30	1,211,772
2019-01-08	$24.17	$24.50	$23.99	$24.43	$24.43	1,683,074
2019-01-07	$23.76	$24.31	$23.41	$24.05	$24.05	1,810,882
2019-01-04	$23.80	$24.32	$23.57	$23.84	$23.84	2,078,090
2019-01-03	$23.50	$23.95	$23.31	$23.76	$23.76	1,744,816
2019-01-02	$23.21	$23.50	$23.01	$23.49	$23.49	1,458,256
2018-12-31	$23.33	$23.57	$23.13	$23.51	$23.51	1,653,625
2018-12-28	$22.98	$23.30	$22.81	$23.19	$23.19	934,626
2018-12-27	$23.00	$23.19	$22.25	$22.99	$22.99	1,595,313
2018-12-26	$22.73	$23.23	$22.44	$23.21	$23.21	1,514,133
2018-12-24	$22.90	$23.11	$22.55	$22.65	$22.65	893,563
2018-12-21	$22.85	$23.62	$22.71	$23.07	$23.07	4,275,690
2018-12-20	$23.16	$23.23	$22.56	$22.88	$22.88	1,573,393
2018-12-19	$23.57	$23.64	$23.23	$23.26	$23.26	1,291,165
2018-12-18	$23.60	$23.94	$23.32	$23.52	$23.52	1,224,216
2018-12-17	$23.99	$23.99	$23.40	$23.50	$23.50	1,343,156
2018-12-14	$23.87	$24.56	$23.81	$23.96	$23.96	1,342,671
2018-12-13	$23.98	$24.37	$23.88	$24.08	$24.08	1,079,988
2018-12-12	$24.26	$24.47	$23.82	$23.89	$23.89	1,432,932
2018-12-11	$24.46	$24.49	$24.05	$24.19	$24.19	1,407,093
2018-12-10	$24.44	$24.50	$23.79	$23.99	$23.99	1,873,018
2018-12-07	$25.01	$25.26	$24.23	$24.45	$24.45	2,100,736
2018-12-06	$24.11	$25.19	$24.03	$25.09	$25.09	4,098,483
2018-12-04	$24.84	$24.96	$24.00	$24.15	$24.15	2,656,589
2018-12-03	$23.90	$25.44	$23.85	$25.12	$25.12	6,602,866
2018-11-30	$23.89	$24.05	$22.32	$23.02	$23.02	16,118,155
2018-11-29	$26.57	$27.12	$26.38	$27.03	$27.03	1,328,375
2018-11-28	$26.74	$26.98	$26.45	$26.63	$26.63	1,481,677
2018-11-27	$26.40	$26.79	$26.34	$26.70	$26.70	1,509,521
2018-11-26	$27.66	$27.66	$26.38	$26.44	$26.44	1,807,401
2018-11-23	$26.78	$27.49	$26.76	$27.42	$27.42	852,845
2018-11-21	$28.42	$28.42	$26.75	$26.82	$26.82	1,600,464
2018-11-20	$27.60	$28.37	$27.38	$27.93	$27.93	2,879,558
2018-11-19	$27.48	$27.76	$26.98	$27.61	$27.61	1,959,435
2018-11-16	$27.17	$27.70	$26.31	$27.67	$27.67	2,181,539
2018-11-15	$28.46	$28.46	$27.38	$27.50	$27.50	1,824,302
2018-11-14	$27.79	$28.69	$27.59	$28.56	$28.56	3,041,400
2018-11-13	$27.41	$28.02	$27.41	$27.74	$27.74	2,248,783
2018-11-12	$26.96	$27.69	$26.96	$27.45	$27.45	1,250,730
2018-11-09	$27.02	$27.31	$26.76	$27.01	$27.01	1,453,076
2018-11-08	$26.66	$27.16	$26.66	$27.16	$27.16	1,731,865
2018-11-07	$26.35	$26.87	$26.24	$26.62	$26.62	1,581,637
2018-11-06	$26.41	$26.64	$26.10	$26.21	$26.21	1,735,516
2018-11-05	$26.49	$26.73	$26.06	$26.29	$26.29	2,016,956
2018-11-02	$26.91	$27.11	$26.34	$26.50	$26.50	2,527,132
2018-11-01	$27.00	$27.97	$26.05	$27.01	$27.01	3,897,681
2018-10-31	$27.62	$27.83	$26.61	$26.89	$26.89	3,967,823
2018-10-30	$27.34	$28.12	$27.14	$27.62	$27.62	2,265,897
2018-10-29	$27.05	$27.96	$27.01	$27.35	$27.35	2,000,775
2018-10-26	$26.77	$27.23	$26.74	$26.99	$26.99	1,993,389
2018-10-25	$26.98	$27.31	$26.54	$26.99	$26.99	2,136,337
2018-10-24	$27.70	$27.94	$26.94	$26.94	$26.94	1,928,348
2018-10-23	$27.30	$27.83	$26.82	$27.65	$27.65	1,865,311
2018-10-22	$27.63	$27.67	$27.07	$27.41	$27.41	1,757,440
2018-10-19	$28.00	$28.07	$27.46	$27.46	$27.46	2,554,904
2018-10-18	$27.26	$28.12	$27.26	$27.72	$27.72	1,983,483
2018-10-17	$27.65	$27.87	$27.07	$27.37	$27.37	1,349,091
2018-10-16	$27.34	$27.64	$27.03	$27.60	$27.60	1,759,186
2018-10-15	$26.88	$27.52	$26.66	$27.33	$27.33	1,980,534
2018-10-12	$26.77	$27.25	$26.58	$26.97	$26.97	1,510,846
2018-10-11	$27.01	$27.35	$26.50	$26.52	$26.52	2,254,096
2018-10-10	$26.66	$27.16	$26.47	$27.10	$27.10	2,210,065
2018-10-09	$26.73	$26.99	$26.38	$26.73	$26.73	1,647,320
2018-10-08	$26.83	$27.12	$26.47	$26.84	$26.84	1,481,829
2018-10-05	$26.49	$27.10	$26.44	$26.89	$26.89	1,326,348
2018-10-04	$27.02	$27.11	$26.25	$26.43	$26.43	1,194,544
2018-10-03	$26.94	$27.24	$26.86	$26.99	$26.99	2,177,201
2018-10-02	$27.20	$27.43	$26.66	$26.87	$26.87	1,296,458
2018-10-01	$27.58	$27.97	$27.08	$27.24	$27.24	1,662,117
2018-09-28	$27.25	$27.66	$26.98	$27.41	$27.41	1,968,564
2018-09-27	$27.55	$27.67	$27.16	$27.31	$27.31	1,356,262
2018-09-26	$27.67	$27.92	$27.45	$27.62	$27.62	1,067,939
2018-09-25	$27.83	$27.92	$27.14	$27.57	$27.57	1,169,436
2018-09-24	$27.00	$27.91	$26.78	$27.68	$27.68	2,143,671
2018-09-21	$27.80	$28.15	$27.42	$27.54	$27.54	2,509,563
2018-09-20	$27.38	$27.67	$27.09	$27.52	$27.52	1,475,375
2018-09-19	$27.73	$27.77	$27.10	$27.24	$27.24	1,665,703
2018-09-18	$28.20	$28.29	$27.58	$27.60	$27.60	1,540,850
2018-09-17	$27.65	$28.36	$27.56	$28.16	$28.16	2,516,034
2018-09-14	$27.77	$28.30	$27.69	$28.22	$28.22	1,993,934
2018-09-13	$27.90	$27.96	$27.48	$27.83	$27.83	2,580,840
2018-09-12	$28.46	$28.55	$28.13	$28.27	$28.27	1,651,267
2018-09-11	$29.10	$29.36	$28.35	$28.46	$28.46	2,243,519
2018-09-10	$28.89	$29.67	$28.52	$29.11	$29.11	4,205,964
2018-09-07	$27.67	$28.76	$27.48	$28.52	$28.52	3,090,870
2018-09-06	$27.28	$27.62	$27.02	$27.45	$27.45	1,955,476
2018-09-05	$27.43	$27.68	$26.93	$27.32	$27.32	3,161,147
2018-09-04	$26.40	$27.52	$26.40	$27.47	$27.47	2,817,731
2018-08-31	$25.40	$26.59	$25.29	$26.47	$26.47	2,451,055
2018-08-30	$25.11	$25.48	$25.06	$25.33	$25.33	1,140,329
2018-08-29	$25.40	$25.63	$25.15	$25.19	$25.19	1,130,476
2018-08-28	$25.05	$25.36	$25.03	$25.33	$25.33	1,161,610
2018-08-27	$25.01	$25.32	$25.00	$25.12	$25.12	1,301,002
2018-08-24	$24.82	$25.19	$24.75	$25.00	$25.00	1,348,311
2018-08-23	$24.35	$24.78	$24.22	$24.75	$24.75	1,230,287
2018-08-22	$24.23	$24.65	$24.23	$24.45	$24.45	818,532
2018-08-21	$24.51	$24.68	$24.14	$24.26	$24.26	1,301,128
2018-08-20	$24.32	$24.84	$24.24	$24.54	$24.54	1,110,092
2018-08-17	$23.98	$24.32	$23.90	$24.24	$24.24	750,244
2018-08-16	$24.15	$24.28	$23.91	$23.96	$23.96	881,536
2018-08-15	$23.98	$24.12	$23.65	$23.90	$23.90	1,356,624
2018-08-14	$23.60	$24.45	$23.55	$24.22	$24.22	2,073,111
2018-08-13	$23.76	$23.84	$23.23	$23.48	$23.48	1,412,243
2018-08-10	$22.94	$23.99	$22.94	$23.69	$23.69	1,682,516
2018-08-09	$23.27	$23.55	$22.97	$23.08	$23.08	1,157,497
2018-08-08	$23.49	$23.65	$23.17	$23.33	$23.33	1,123,399
2018-08-07	$23.59	$23.91	$23.43	$23.46	$23.46	1,530,644
2018-08-06	$23.36	$23.76	$23.16	$23.56	$23.56	1,704,736
2018-08-03	$23.87	$24.00	$23.17	$23.35	$23.35	2,659,491
2018-08-02	$21.84	$24.48	$21.41	$23.83	$23.83	5,320,536
2018-08-01	$21.57	$21.58	$20.95	$21.20	$21.20	2,512,182
2018-07-31	$21.24	$21.57	$21.07	$21.49	$21.49	1,795,545
2018-07-30	$21.12	$21.53	$21.11	$21.21	$21.21	1,748,148
2018-07-27	$21.25	$21.48	$21.09	$21.13	$21.13	1,636,119
2018-07-26	$21.38	$21.81	$21.05	$21.22	$21.22	1,768,868
2018-07-25	$21.35	$21.53	$21.07	$21.19	$21.19	1,683,670
2018-07-24	$21.84	$21.93	$21.35	$21.40	$21.40	1,178,727
2018-07-23	$22.21	$22.41	$21.76	$21.80	$21.80	951,837
2018-07-20	$22.33	$22.33	$21.98	$22.15	$22.15	902,668
2018-07-19	$22.23	$22.68	$22.23	$22.33	$22.33	1,157,935
2018-07-18	$22.79	$22.79	$22.05	$22.20	$22.20	846,561
2018-07-17	$22.53	$22.82	$22.44	$22.67	$22.67	1,404,820
2018-07-16	$22.26	$22.50	$21.95	$22.47	$22.47	1,682,711
2018-07-13	$21.99	$22.82	$21.99	$22.29	$22.29	2,359,248
2018-07-12	$22.07	$22.41	$21.81	$22.03	$22.03	910,807
2018-07-11	$22.32	$22.32	$21.69	$21.97	$21.97	1,256,372
2018-07-10	$23.05	$23.11	$22.42	$22.46	$22.46	1,267,670
2018-07-09	$22.87	$23.15	$22.70	$23.03	$23.03	1,091,173
2018-07-06	$22.60	$23.22	$22.58	$22.87	$22.87	1,108,589
2018-07-05	$22.10	$22.45	$21.94	$22.43	$22.43	1,843,958
2018-07-03	$22.10	$22.52	$22.00	$22.04	$22.04	1,179,185
2018-07-02	$22.03	$22.15	$21.53	$22.07	$22.07	1,542,203
2018-06-29	$22.50	$22.61	$22.04	$22.07	$22.07	1,243,777
2018-06-28	$22.24	$22.42	$21.93	$22.38	$22.38	1,411,324
2018-06-27	$22.21	$22.61	$22.17	$22.26	$22.26	1,139,785
2018-06-26	$22.05	$22.38	$21.85	$22.23	$22.23	1,283,266
2018-06-25	$22.32	$22.40	$21.84	$22.02	$22.02	1,701,903
2018-06-22	$22.52	$22.78	$22.15	$22.44	$22.44	3,855,658
2018-06-21	$22.00	$22.85	$22.00	$22.54	$22.54	2,853,622
2018-06-20	$21.16	$21.65	$21.03	$21.58	$21.58	1,710,450
2018-06-19	$20.70	$21.07	$20.63	$21.04	$21.04	1,363,290
2018-06-18	$20.93	$21.25	$20.68	$20.83	$20.83	1,579,133
2018-06-15	$21.28	$21.36	$20.92	$20.99	$20.99	2,037,562
2018-06-14	$21.42	$21.59	$21.34	$21.41	$21.41	1,101,561
2018-06-13	$21.39	$21.64	$21.23	$21.39	$21.39	1,600,787
2018-06-12	$21.58	$21.66	$21.29	$21.37	$21.37	1,405,361
2018-06-11	$21.41	$21.72	$21.40	$21.50	$21.50	2,219,405
2018-06-08	$21.13	$21.41	$20.67	$21.35	$21.35	2,821,537
2018-06-07	$21.37	$21.41	$21.09	$21.18	$21.18	2,043,768
2018-06-06	$21.60	$21.71	$21.29	$21.40	$21.40	1,519,970
2018-06-05	$21.78	$21.83	$21.43	$21.53	$21.53	1,687,858
2018-06-04	$21.66	$22.00	$21.56	$21.76	$21.76	1,573,605
2018-06-01	$21.78	$21.99	$21.59	$21.61	$21.61	1,529,577
2018-05-31	$21.92	$22.11	$21.67	$21.70	$21.70	2,112,133
2018-05-30	$21.68	$22.05	$21.50	$21.89	$21.89	1,974,158
2018-05-29	$21.80	$21.91	$21.44	$21.57	$21.57	1,553,533
2018-05-25	$21.88	$22.06	$21.67	$21.85	$21.85	810,575
2018-05-24	$21.82	$22.10	$21.47	$21.83	$21.83	871,241
2018-05-23	$21.79	$21.95	$21.69	$21.78	$21.78	1,247,823
2018-05-22	$21.96	$22.09	$21.80	$21.90	$21.90	986,538
2018-05-21	$21.90	$22.12	$21.65	$21.96	$21.96	996,595
2018-05-18	$22.21	$22.49	$21.71	$21.79	$21.79	1,347,725
2018-05-17	$22.46	$22.72	$22.12	$22.30	$22.30	1,247,933
2018-05-16	$22.08	$23.12	$21.94	$22.35	$22.35	3,351,616
2018-05-15	$22.03	$22.25	$21.74	$22.02	$22.02	1,739,091
2018-05-14	$21.97	$22.33	$21.80	$22.14	$22.14	1,403,373
2018-05-11	$21.97	$22.22	$21.71	$21.96	$21.96	1,441,148
2018-05-10	$22.12	$22.28	$21.69	$21.95	$21.95	1,776,003
2018-05-09	$21.66	$22.21	$21.60	$22.03	$22.03	1,705,350
2018-05-08	$21.70	$22.06	$21.48	$21.68	$21.68	2,313,287
2018-05-07	$21.59	$21.95	$21.36	$21.65	$21.65	3,227,987
2018-05-04	$21.11	$21.92	$21.09	$21.66	$21.66	4,560,202
2018-05-03	$22.20	$22.38	$20.99	$21.15	$21.15	7,621,361
2018-05-02	$24.10	$24.54	$23.54	$24.39	$24.39	2,190,779
2018-05-01	$24.90	$25.00	$23.67	$24.27	$24.27	1,659,319
2018-04-30	$24.90	$25.54	$24.90	$25.03	$25.03	2,894,173
2018-04-27	$24.69	$24.94	$24.58	$24.77	$24.77	1,155,829
2018-04-26	$24.52	$24.86	$24.37	$24.61	$24.61	795,377
2018-04-25	$24.53	$24.84	$24.45	$24.55	$24.55	1,371,460
2018-04-24	$24.17	$24.58	$24.17	$24.44	$24.44	942,322
2018-04-23	$24.37	$24.56	$24.00	$24.14	$24.14	823,043
2018-04-20	$24.50	$24.68	$24.21	$24.40	$24.40	947,594
2018-04-19	$24.57	$24.57	$24.12	$24.44	$24.44	890,632
2018-04-18	$24.83	$25.20	$24.46	$24.58	$24.58	1,049,426
2018-04-17	$24.70	$25.03	$24.48	$24.80	$24.80	1,130,091
2018-04-16	$23.89	$24.67	$23.83	$24.59	$24.59	1,935,379
2018-04-13	$24.16	$24.25	$23.56	$23.74	$23.74	926,293
2018-04-12	$24.02	$24.24	$23.76	$24.16	$24.16	821,629
2018-04-11	$23.71	$23.97	$23.59	$23.81	$23.81	700,028
2018-04-10	$23.82	$24.01	$23.62	$23.89	$23.89	960,269
2018-04-09	$23.84	$23.85	$23.52	$23.60	$23.60	1,053,897
2018-04-06	$24.33	$24.36	$23.39	$23.81	$23.81	1,588,168
2018-04-05	$23.92	$23.97	$23.47	$23.73	$23.73	846,187
2018-04-04	$23.08	$23.86	$22.98	$23.78	$23.78	1,179,359
2018-04-03	$23.01	$23.44	$22.80	$23.35	$23.35	1,043,868
2018-04-02	$23.33	$23.42	$22.66	$22.80	$22.80	2,059,754
2018-03-29	$23.51	$23.72	$23.23	$23.47	$23.47	1,239,776
2018-03-28	$23.40	$23.88	$23.32	$23.43	$23.43	1,498,223
2018-03-27	$23.45	$23.65	$23.14	$23.33	$23.33	1,693,028
2018-03-26	$23.32	$23.68	$22.94	$23.36	$23.36	1,259,891
2018-03-23	$23.87	$24.33	$23.14	$23.17	$23.17	2,429,012
2018-03-22	$24.28	$24.67	$23.73	$23.86	$23.86	1,242,586
2018-03-21	$24.60	$24.68	$24.33	$24.42	$24.42	1,717,599
2018-03-20	$24.54	$24.85	$24.30	$24.51	$24.51	1,438,231
2018-03-19	$24.45	$24.91	$24.17	$24.38	$24.38	1,853,686
2018-03-16	$24.24	$24.88	$24.16	$24.48	$24.48	1,948,310
2018-03-15	$24.44	$24.66	$24.14	$24.17	$24.17	1,641,446
2018-03-14	$25.25	$25.47	$24.28	$24.34	$24.34	1,790,589
2018-03-13	$25.25	$25.45	$25.14	$25.27	$25.27	1,089,995
2018-03-12	$25.33	$25.64	$25.00	$25.14	$25.14	1,587,222
2018-03-09	$24.30	$25.35	$24.30	$25.23	$25.23	2,926,677
2018-03-08	$25.06	$25.42	$24.08	$24.11	$24.11	3,639,458
2018-03-07	$25.77	$25.77	$25.03	$25.21	$25.21	1,250,039
2018-03-06	$25.26	$25.91	$25.24	$25.90	$25.90	1,611,408
2018-03-05	$25.24	$25.75	$25.05	$25.18	$25.18	1,936,980
2018-03-02	$25.67	$26.11	$25.36	$25.64	$25.64	2,390,976
2018-03-01	$25.86	$26.09	$25.51	$25.83	$25.83	1,893,466
2018-02-28	$25.98	$26.12	$25.76	$25.76	$25.76	1,628,125
2018-02-27	$26.03	$26.35	$25.64	$25.82	$25.82	2,231,415
2018-02-26	$24.73	$26.05	$24.42	$25.99	$25.99	3,810,546
2018-02-23	$25.63	$25.69	$24.91	$25.09	$25.09	2,788,981
2018-02-22	$27.63	$27.63	$24.94	$25.51	$25.51	3,517,306
2018-02-21	$25.95	$26.68	$25.72	$26.12	$26.12	2,506,853
2018-02-20	$26.85	$26.94	$25.68	$26.00	$26.00	2,303,526
2018-02-16	$26.84	$27.25	$26.56	$27.02	$27.02	1,721,962
2018-02-15	$27.16	$27.45	$26.84	$26.95	$26.95	1,115,193
2018-02-14	$26.53	$27.33	$26.27	$26.94	$26.94	1,851,661
2018-02-13	$26.15	$27.00	$26.11	$26.66	$26.66	1,683,092
2018-02-12	$26.57	$26.85	$25.75	$26.20	$26.20	1,328,393
2018-02-09	$26.22	$26.68	$25.57	$26.35	$26.35	2,131,526
2018-02-08	$26.55	$26.70	$25.96	$26.05	$26.05	1,584,438
2018-02-07	$26.74	$26.89	$26.36	$26.62	$26.62	1,374,088
2018-02-06	$25.50	$26.78	$25.30	$26.71	$26.71	2,567,597
2018-02-05	$26.70	$26.98	$25.93	$25.93	$25.93	2,067,494
2018-02-02	$27.44	$27.57	$26.70	$26.97	$26.97	2,304,052
2018-02-01	$27.91	$27.94	$27.47	$27.68	$27.68	1,460,531
2018-01-31	$28.23	$28.29	$27.68	$27.93	$27.93	1,690,555
2018-01-30	$27.75	$28.05	$27.58	$27.94	$27.94	1,202,804
2018-01-29	$28.00	$28.06	$27.83	$27.98	$27.98	1,828,125
2018-01-26	$27.82	$28.04	$27.54	$28.02	$28.02	1,647,875
2018-01-25	$27.94	$28.07	$27.61	$27.89	$27.89	1,712,622
2018-01-24	$27.64	$28.04	$27.44	$27.67	$27.67	2,087,820
2018-01-23	$27.06	$27.68	$26.83	$27.64	$27.64	2,171,539
2018-01-22	$26.65	$27.20	$26.63	$27.06	$27.06	2,193,519
2018-01-19	$26.00	$26.98	$25.86	$26.65	$26.65	1,964,454
2018-01-18	$26.04	$26.08	$25.79	$25.95	$25.95	1,377,114
2018-01-17	$25.88	$26.22	$25.79	$25.96	$25.96	2,377,604
2018-01-16	$25.84	$26.15	$25.69	$25.75	$25.75	2,602,815
2018-01-12	$24.86	$25.80	$24.86	$25.47	$25.47	2,650,462
2018-01-11	$24.52	$25.08	$24.46	$24.86	$24.86	1,746,408
2018-01-10	$24.20	$24.65	$24.13	$24.41	$24.41	1,868,115
2018-01-09	$25.00	$25.50	$24.33	$24.39	$24.39	3,304,961
2018-01-08	$24.31	$24.90	$24.28	$24.77	$24.77	1,914,913
2018-01-05	$24.23	$24.49	$23.87	$24.29	$24.29	2,954,897
2018-01-04	$24.69	$24.82	$24.11	$24.23	$24.23	3,346,246
2018-01-03	$24.98	$24.99	$24.44	$24.58	$24.58	2,178,403
2018-01-02	$24.33	$24.94	$24.32	$24.91	$24.91	2,302,506
2017-12-29	$24.52	$24.62	$24.35	$24.35	$24.35	934,272
2017-12-28	$24.39	$24.61	$24.32	$24.45	$24.45	616,894
2017-12-27	$24.83	$24.89	$24.43	$24.51	$24.51	714,011
2017-12-26	$24.83	$25.00	$24.70	$24.73	$24.73	730,644
2017-12-22	$24.83	$24.86	$24.65	$24.85	$24.85	601,371
2017-12-21	$24.78	$24.93	$24.53	$24.78	$24.78	1,317,704
2017-12-20	$24.00	$24.74	$23.95	$24.57	$24.57	1,517,823
2017-12-19	$24.31	$24.44	$24.08	$24.12	$24.12	1,024,233
2017-12-18	$24.18	$24.52	$24.09	$24.27	$24.27	1,965,282
2017-12-15	$23.79	$24.25	$23.69	$24.12	$24.12	3,887,302
2017-12-14	$23.74	$23.82	$23.56	$23.68	$23.68	1,645,313
2017-12-13	$23.74	$23.84	$23.53	$23.68	$23.68	1,430,946
2017-12-12	$23.77	$24.18	$23.52	$23.61	$23.61	1,703,817
2017-12-11	$23.72	$23.97	$23.63	$23.80	$23.80	2,467,816
2017-12-08	$23.75	$24.10	$23.58	$23.79	$23.79	2,589,218
2017-12-07	$23.68	$23.93	$23.49	$23.79	$23.79	1,503,266
2017-12-06	$23.67	$23.99	$23.58	$23.74	$23.74	1,537,172
2017-12-05	$24.09	$24.09	$23.60	$23.72	$23.72	2,390,275
2017-12-04	$23.75	$24.28	$23.65	$24.02	$24.02	3,542,607
2017-12-01	$23.07	$23.76	$22.61	$23.66	$23.66	3,076,693
2017-11-30	$23.50	$24.10	$23.02	$23.38	$23.38	4,640,834
2017-11-29	$22.47	$23.07	$22.43	$23.07	$23.07	2,650,810
2017-11-28	$22.05	$22.53	$22.04	$22.52	$22.52	1,481,291
2017-11-27	$21.75	$22.27	$21.66	$22.09	$22.09	1,937,418
2017-11-24	$22.17	$22.21	$21.74	$21.76	$21.76	590,771
2017-11-22	$21.74	$22.14	$21.67	$22.05	$22.05	3,257,836
2017-11-21	$21.36	$21.72	$21.06	$21.67	$21.67	2,114,123
2017-11-20	$21.04	$21.42	$20.59	$21.31	$21.31	2,584,369
2017-11-17	$20.42	$21.09	$20.42	$20.69	$20.69	1,947,626
2017-11-16	$20.30	$20.67	$20.24	$20.37	$20.37	1,814,002
2017-11-15	$20.37	$20.49	$19.98	$20.22	$20.22	2,130,991
2017-11-14	$19.87	$20.75	$19.80	$20.59	$20.59	2,308,897
2017-11-13	$20.75	$20.98	$20.73	$20.85	$20.85	1,199,444
2017-11-10	$20.86	$21.05	$20.73	$20.80	$20.80	1,386,177
2017-11-09	$20.51	$21.05	$20.41	$20.80	$20.80	2,898,539
2017-11-08	$20.08	$20.51	$19.94	$20.38	$20.38	1,513,583
2017-11-07	$20.67	$20.82	$19.95	$20.25	$20.25	2,002,683
2017-11-06	$20.45	$21.00	$20.41	$20.77	$20.77	2,791,432
2017-11-03	$20.59	$21.22	$20.07	$20.37	$20.37	2,977,002
2017-11-02	$21.41	$21.73	$19.52	$20.48	$20.48	8,412,166
2017-11-01	$18.49	$19.08	$18.42	$18.87	$18.87	3,176,317
2017-10-31	$18.59	$19.24	$18.34	$18.49	$18.49	2,948,505
2017-10-30	$17.89	$18.68	$17.87	$18.47	$18.47	3,155,230
2017-10-27	$18.04	$18.12	$17.55	$17.93	$17.93	5,716,653
2017-10-26	$18.88	$18.95	$18.02	$18.10	$18.10	1,940,638
2017-10-25	$18.86	$18.91	$18.70	$18.80	$18.80	984,755
2017-10-24	$18.81	$19.03	$18.75	$18.86	$18.86	650,155
2017-10-23	$19.09	$19.09	$18.76	$18.81	$18.81	1,084,363
2017-10-20	$19.01	$19.24	$18.80	$19.00	$19.00	1,788,591
2017-10-19	$18.95	$19.24	$18.78	$19.01	$19.01	912,352
2017-10-18	$18.67	$19.07	$18.57	$18.98	$18.98	2,803,372
2017-10-17	$18.79	$18.87	$18.58	$18.66	$18.66	948,904
2017-10-16	$19.27	$19.31	$18.69	$18.75	$18.75	2,143,891
2017-10-13	$18.70	$19.28	$18.59	$19.26	$19.26	2,555,379
2017-10-12	$18.29	$18.74	$18.20	$18.63	$18.63	1,661,585
2017-10-11	$18.95	$19.13	$18.23	$18.27	$18.27	2,891,844
2017-10-10	$18.30	$18.54	$18.27	$18.49	$18.49	1,823,095
2017-10-09	$18.80	$18.88	$18.09	$18.12	$18.12	2,280,759
2017-10-06	$18.52	$18.85	$18.50	$18.82	$18.82	3,368,271
2017-10-05	$18.72	$18.98	$18.49	$18.53	$18.53	2,034,971
2017-10-04	$18.62	$18.90	$18.45	$18.64	$18.64	2,713,954
2017-10-03	$18.41	$18.72	$18.39	$18.53	$18.53	2,583,556
2017-10-02	$18.86	$18.86	$18.48	$18.63	$18.63	1,549,848
2017-09-29	$18.94	$19.04	$18.77	$18.77	$18.77	1,103,538
2017-09-28	$18.69	$19.10	$18.69	$18.87	$18.87	2,037,440
2017-09-27	$19.18	$19.29	$18.66	$18.70	$18.70	2,379,465
2017-09-26	$18.79	$19.33	$18.78	$19.26	$19.26	3,163,230
2017-09-25	$18.65	$18.86	$18.48	$18.71	$18.71	2,020,529
2017-09-22	$18.75	$18.89	$18.67	$18.75	$18.75	1,928,706
2017-09-21	$18.88	$18.98	$18.76	$18.83	$18.83	1,836,184
2017-09-20	$18.95	$19.03	$18.76	$18.90	$18.90	2,736,481
2017-09-19	$19.00	$19.14	$18.95	$19.01	$19.01	2,131,972
2017-09-18	$18.95	$19.03	$18.60	$18.77	$18.77	2,465,989
2017-09-15	$18.93	$19.14	$18.81	$19.00	$19.00	5,698,207
2017-09-14	$19.60	$19.80	$18.85	$18.93	$18.93	5,880,798
2017-09-13	$19.65	$19.90	$19.43	$19.80	$19.80	3,053,140
2017-09-12	$19.60	$19.74	$19.40	$19.56	$19.56	3,537,718
2017-09-11	$20.39	$20.55	$19.01	$19.42	$19.42	6,760,712
2017-09-08	$20.14	$20.62	$19.84	$20.47	$20.47	3,561,398
2017-09-07	$20.41	$20.71	$19.86	$20.48	$20.48	4,257,375
2017-09-06	$19.58	$20.57	$19.53	$20.53	$20.53	3,550,516
2017-09-05	$19.83	$19.91	$19.44	$19.70	$19.70	3,846,856
2017-09-01	$19.99	$20.31	$19.73	$19.89	$19.89	2,708,233
2017-08-31	$20.25	$20.31	$19.62	$19.94	$19.94	3,521,621
2017-08-30	$20.05	$20.56	$19.66	$20.33	$20.33	6,429,494
2017-08-29	$19.85	$20.02	$19.20	$19.77	$19.77	5,103,649
2017-08-28	$21.58	$21.58	$19.58	$19.72	$19.72	9,303,128
2017-08-25	$22.16	$22.27	$21.31	$21.84	$21.84	5,590,120
2017-08-24	$23.82	$24.04	$21.89	$22.10	$22.10	7,257,730
2017-08-23	$23.80	$23.95	$23.74	$23.75	$23.75	826,091
2017-08-22	$23.87	$24.17	$23.76	$23.95	$23.95	1,427,947
2017-08-21	$24.26	$24.37	$23.71	$23.87	$23.87	1,573,445
2017-08-18	$24.01	$24.50	$24.01	$24.44	$24.44	2,346,592
2017-08-17	$24.26	$24.53	$24.01	$24.11	$24.11	840,624
2017-08-16	$24.24	$24.42	$24.15	$24.18	$24.18	862,523
2017-08-15	$24.52	$24.52	$24.12	$24.14	$24.14	1,158,079
2017-08-14	$24.22	$24.61	$24.22	$24.24	$24.24	2,319,578
2017-08-11	$23.56	$24.33	$23.46	$24.14	$24.14	1,763,142
2017-08-10	$23.83	$23.96	$23.49	$23.82	$23.82	1,923,596
2017-08-09	$24.30	$24.30	$23.79	$23.89	$23.89	1,766,572
2017-08-08	$24.64	$24.64	$24.19	$24.34	$24.34	2,208,404
2017-08-07	$23.96	$24.57	$23.68	$24.52	$24.52	3,389,970
2017-08-04	$24.49	$24.49	$23.35	$23.81	$23.81	2,016,715
2017-08-03	$23.99	$24.13	$22.57	$23.57	$23.57	5,439,392
2017-08-02	$24.00	$24.15	$23.29	$23.98	$23.98	3,172,300
2017-08-01	$24.18	$24.24	$23.84	$24.01	$24.01	2,803,466
2017-07-31	$24.00	$24.20	$23.71	$24.07	$24.07	3,375,235
2017-07-28	$24.21	$24.38	$23.67	$23.93	$23.93	4,211,528
2017-07-27	$24.23	$24.56	$24.00	$24.26	$24.26	2,401,307
2017-07-26	$24.68	$24.92	$24.42	$24.50	$24.50	1,912,685
2017-07-25	$24.27	$24.82	$24.15	$24.56	$24.56	2,529,054
2017-07-24	$24.37	$24.50	$24.04	$24.29	$24.29	2,267,236
2017-07-21	$24.18	$24.42	$24.13	$24.36	$24.36	1,838,034
2017-07-20	$24.16	$24.61	$24.04	$24.16	$24.16	2,017,684
2017-07-19	$24.10	$24.30	$23.96	$24.03	$24.03	2,418,745
2017-07-18	$24.00	$24.23	$23.99	$24.13	$24.13	1,868,481
2017-07-17	$24.01	$24.34	$23.95	$24.05	$24.05	1,232,838
2017-07-14	$23.90	$24.51	$23.81	$24.01	$24.01	1,688,654
2017-07-13	$23.52	$23.96	$23.18	$23.83	$23.83	2,503,327
2017-07-12	$23.83	$24.01	$23.38	$23.41	$23.41	1,371,039
2017-07-11	$23.42	$23.79	$23.28	$23.57	$23.57	2,348,267
2017-07-10	$23.52	$23.60	$23.27	$23.40	$23.40	2,842,158
2017-07-07	$22.57	$23.63	$22.50	$23.56	$23.56	2,436,184
2017-07-06	$22.41	$22.79	$22.41	$22.54	$22.54	1,402,151
2017-07-05	$22.39	$22.61	$22.23	$22.38	$22.38	1,858,750
2017-07-03	$22.71	$23.01	$22.35	$22.49	$22.49	994,626
2017-06-30	$22.78	$22.88	$22.57	$22.67	$22.67	1,614,459
2017-06-29	$22.60	$23.19	$22.29	$22.64	$22.64	1,882,939
2017-06-28	$21.94	$22.66	$21.82	$22.60	$22.60	2,043,694
2017-06-27	$22.23	$22.38	$21.78	$21.79	$21.79	1,469,479
2017-06-26	$22.07	$22.28	$21.70	$22.17	$22.17	2,363,234
2017-06-23	$21.41	$22.44	$21.41	$22.01	$22.01	4,231,971
2017-06-22	$21.52	$21.90	$21.40	$21.55	$21.55	1,865,442
2017-06-21	$21.46	$21.76	$21.19	$21.38	$21.38	3,061,977
2017-06-20	$22.00	$22.03	$21.41	$21.48	$21.48	2,787,003
2017-06-19	$21.82	$22.07	$21.33	$21.74	$21.74	7,631,817
2017-06-16	$20.30	$21.56	$19.30	$21.01	$21.01	22,031,059
2017-06-15	$23.60	$24.08	$22.37	$22.42	$22.42	4,015,448
2017-06-14	$24.77	$24.95	$24.54	$24.74	$24.74	874,578
2017-06-13	$24.95	$25.11	$24.47	$24.82	$24.82	1,416,837
2017-06-12	$24.27	$25.98	$24.27	$24.92	$24.92	2,314,455
2017-06-09	$24.20	$24.90	$24.09	$24.79	$24.79	1,536,634
2017-06-08	$24.00	$24.46	$23.95	$24.11	$24.11	1,580,665
2017-06-07	$24.00	$24.15	$23.90	$24.04	$24.04	1,174,304
2017-06-06	$24.39	$24.49	$24.00	$24.01	$24.01	1,279,043
2017-06-05	$24.49	$24.60	$24.25	$24.46	$24.46	1,556,396
2017-06-02	$24.50	$24.58	$24.24	$24.49	$24.49	1,446,856
2017-06-01	$23.94	$24.49	$23.84	$24.42	$24.42	2,007,317
2017-05-31	$23.87	$24.05	$23.77	$23.96	$23.96	1,318,670
2017-05-30	$23.45	$23.90	$23.27	$23.85	$23.85	1,522,640
2017-05-26	$23.81	$24.00	$23.61	$23.96	$23.96	805,919
2017-05-25	$23.54	$23.89	$23.36	$23.77	$23.77	1,142,496
2017-05-24	$23.45	$23.61	$23.32	$23.52	$23.52	988,414
2017-05-23	$23.98	$24.01	$23.42	$23.45	$23.45	1,491,250
2017-05-22	$24.00	$24.23	$23.96	$24.04	$24.04	1,735,210
2017-05-19	$23.90	$24.10	$23.74	$24.07	$24.07	2,457,873
2017-05-18	$23.82	$24.09	$23.63	$23.90	$23.90	1,354,559
2017-05-17	$23.59	$23.95	$23.45	$23.70	$23.70	1,460,691
2017-05-16	$23.91	$23.98	$23.57	$23.81	$23.81	1,990,406
2017-05-15	$24.00	$24.30	$23.80	$23.97	$23.97	1,708,089
2017-05-12	$24.00	$24.18	$23.66	$23.89	$23.89	1,738,300
2017-05-11	$23.60	$24.41	$23.60	$24.13	$24.13	3,348,500
2017-05-10	$23.32	$23.70	$23.13	$23.63	$23.63	2,307,100
2017-05-09	$23.52	$23.54	$23.26	$23.32	$23.32	1,478,800
2017-05-08	$23.61	$23.71	$23.00	$23.41	$23.41	2,581,600
2017-05-05	$22.86	$23.56	$22.52	$23.56	$23.56	3,613,300
2017-05-04	$23.50	$23.50	$22.24	$22.74	$22.74	3,569,800
2017-05-03	$22.30	$22.76	$22.19	$22.75	$22.75	3,818,600
2017-05-02	$22.35	$22.42	$22.02	$22.25	$22.25	2,091,700
2017-05-01	$22.34	$22.62	$22.02	$22.21	$22.21	1,696,200
2017-04-28	$22.75	$22.85	$22.26	$22.31	$22.31	3,128,500
2017-04-27	$22.71	$22.80	$22.16	$22.71	$22.71	2,232,700
2017-04-26	$22.63	$23.05	$22.40	$22.60	$22.60	2,858,000
2017-04-25	$22.14	$22.98	$22.01	$22.66	$22.66	4,172,000
2017-04-24	$22.85	$22.98	$21.00	$21.98	$21.98	8,367,900
2017-04-21	$22.81	$23.01	$22.37	$22.74	$22.74	2,967,300
2017-04-20	$23.11	$23.20	$22.73	$22.80	$22.80	2,458,500
2017-04-19	$22.91	$22.94	$22.65	$22.91	$22.91	1,943,800
2017-04-18	$22.95	$22.95	$22.64	$22.70	$22.70	1,716,200
2017-04-17	$22.66	$23.13	$22.66	$22.94	$22.94	1,569,000
2017-04-13	$23.00	$23.16	$22.66	$22.69	$22.69	1,690,400
2017-04-12	$23.24	$23.46	$22.81	$22.90	$22.90	1,678,000
2017-04-11	$23.21	$23.52	$22.83	$23.21	$23.21	3,930,300
2017-04-10	$23.00	$23.89	$22.90	$23.16	$23.16	5,912,100
2017-04-07	$23.00	$23.32	$22.89	$22.91	$22.91	1,798,300
2017-04-06	$22.64	$23.27	$22.62	$22.98	$22.98	3,545,900
2017-04-05	$23.12	$23.53	$22.61	$22.65	$22.65	4,196,100
2017-04-04	$22.87	$23.44	$22.65	$23.06	$23.06	4,570,600
2017-04-03	$23.01	$23.37	$22.73	$22.94	$22.94	2,479,800
2017-03-31	$22.85	$23.27	$22.81	$23.12	$23.12	2,442,600
2017-03-30	$23.60	$23.67	$22.72	$22.79	$22.79	2,902,500
2017-03-29	$22.86	$23.61	$22.70	$23.52	$23.52	3,977,400
2017-03-28	$22.54	$22.86	$22.45	$22.81	$22.81	1,931,200
2017-03-27	$22.44	$22.95	$22.25	$22.54	$22.54	2,133,200
2017-03-24	$22.97	$23.26	$22.44	$22.58	$22.58	4,036,100
2017-03-23	$22.82	$23.50	$22.68	$22.77	$22.77	6,338,900
2017-03-22	$22.50	$22.95	$22.43	$22.77	$22.77	3,526,000
2017-03-21	$21.90	$22.81	$21.70	$22.46	$22.46	5,830,900
2017-03-20	$22.50	$23.07	$21.22	$21.83	$21.83	12,707,000
2017-03-17	$20.81	$22.15	$20.00	$22.02	$22.02	14,193,600
2017-03-16	$19.00	$21.89	$18.88	$20.88	$20.88	14,177,800
2017-03-15	$18.45	$18.92	$18.35	$18.81	$18.81	2,819,600
2017-03-14	$17.98	$18.53	$17.92	$18.50	$18.50	2,615,600
2017-03-13	$17.78	$18.15	$17.76	$17.94	$17.94	2,413,700
2017-03-10	$17.85	$18.18	$17.63	$17.85	$17.85	5,545,800
2017-03-09	$17.96	$18.11	$17.73	$17.78	$17.78	1,619,700
2017-03-08	$17.63	$18.04	$17.55	$17.92	$17.92	1,904,000
2017-03-07	$17.83	$17.84	$17.38	$17.63	$17.63	2,244,900
2017-03-06	$17.95	$18.17	$17.77	$17.83	$17.83	1,538,200
2017-03-03	$18.34	$18.52	$17.90	$18.11	$18.11	2,587,900
2017-03-02	$18.33	$18.52	$18.28	$18.41	$18.41	1,618,200
2017-03-01	$18.64	$18.72	$18.32	$18.46	$18.46	2,663,200
2017-02-28	$19.02	$19.06	$18.20	$18.46	$18.46	4,013,400
2017-02-27	$19.34	$19.39	$18.89	$19.03	$19.03	5,448,500
2017-02-24	$18.93	$19.59	$18.79	$19.37	$19.37	4,452,800
2017-02-23	$19.58	$19.86	$18.91	$19.13	$19.13	5,195,700
2017-02-22	$19.24	$19.34	$18.93	$19.00	$19.00	4,335,400
2017-02-21	$19.11	$19.44	$19.11	$19.32	$19.32	2,292,500
2017-02-17	$18.66	$19.35	$18.66	$19.12	$19.12	3,252,900
2017-02-16	$18.91	$18.94	$18.60	$18.66	$18.66	2,043,800
2017-02-15	$18.79	$18.94	$18.54	$18.80	$18.80	2,265,400
2017-02-14	$18.96	$19.00	$18.59	$18.89	$18.89	1,514,500
2017-02-13	$19.60	$19.60	$19.03	$19.06	$19.06	1,992,700
2017-02-10	$18.99	$19.68	$18.98	$19.52	$19.52	3,700,600
2017-02-09	$18.06	$18.94	$18.03	$18.94	$18.94	2,802,100
2017-02-08	$17.99	$18.21	$17.59	$18.11	$18.11	3,137,300
2017-02-07	$18.53	$18.61	$17.87	$17.94	$17.94	2,847,700
2017-02-06	$18.77	$18.90	$18.51	$18.53	$18.53	1,405,400
2017-02-03	$18.76	$18.96	$18.60	$18.78	$18.78	1,898,300
2017-02-02	$18.46	$18.95	$18.40	$18.86	$18.86	3,144,000
2017-02-01	$18.91	$18.94	$18.25	$18.47	$18.47	1,962,600
2017-01-31	$18.35	$18.70	$18.11	$18.67	$18.67	2,155,300
2017-01-30	$18.74	$18.77	$17.96	$18.46	$18.46	3,066,800
2017-01-27	$19.07	$19.20	$18.64	$18.72	$18.72	3,711,500
2017-01-26	$19.35	$19.52	$19.25	$19.28	$19.28	1,206,300
2017-01-25	$19.15	$19.61	$19.15	$19.30	$19.30	2,410,600
2017-01-24	$18.88	$19.14	$18.87	$19.10	$19.10	2,265,500
2017-01-23	$19.60	$19.76	$18.81	$18.87	$18.87	5,505,900
2017-01-20	$19.94	$20.11	$19.50	$19.51	$19.51	3,485,500
2017-01-19	$19.40	$20.03	$19.40	$19.72	$19.72	4,324,500
2017-01-18	$20.16	$20.28	$19.90	$20.20	$20.20	3,471,100
2017-01-17	$20.06	$20.40	$20.00	$20.22	$20.22	3,186,100
2017-01-13	$19.46	$20.14	$19.40	$19.92	$19.92	3,259,600
2017-01-12	$19.25	$19.44	$19.14	$19.36	$19.36	1,018,800
2017-01-11	$19.33	$19.49	$19.04	$19.36	$19.36	2,706,900
2017-01-10	$19.38	$19.67	$19.38	$19.47	$19.47	1,810,100
2017-01-09	$19.58	$19.70	$19.30	$19.45	$19.45	1,992,100
2017-01-06	$19.52	$19.58	$19.30	$19.51	$19.51	2,332,900
2017-01-05	$19.37	$19.61	$19.22	$19.55	$19.55	2,960,400
2017-01-04	$19.52	$19.74	$19.39	$19.49	$19.49	2,264,000
2017-01-03	$19.10	$19.49	$19.01	$19.49	$19.49	2,781,000
2016-12-30	$19.26	$19.44	$18.88	$18.92	$18.92	1,974,000
2016-12-29	$19.50	$19.62	$19.21	$19.29	$19.29	1,013,300
2016-12-28	$19.44	$19.57	$19.39	$19.48	$19.48	1,150,100
2016-12-27	$19.55	$19.66	$19.42	$19.49	$19.49	1,895,800
2016-12-23	$19.79	$20.07	$19.51	$19.55	$19.55	1,906,300
2016-12-22	$20.72	$20.72	$19.69	$19.70	$19.70	2,615,900
2016-12-21	$20.51	$20.71	$20.41	$20.61	$20.61	2,126,700
2016-12-20	$20.87	$20.98	$20.37	$20.53	$20.53	2,623,900
2016-12-19	$20.91	$21.16	$20.63	$20.77	$20.77	2,038,700
2016-12-16	$20.49	$21.13	$20.49	$20.86	$20.86	5,145,700
2016-12-15	$20.40	$20.74	$20.26	$20.60	$20.60	2,094,200
2016-12-14	$20.14	$20.62	$20.11	$20.32	$20.32	1,977,000
2016-12-13	$20.23	$20.28	$19.86	$20.20	$20.20	1,837,200
2016-12-12	$20.93	$20.93	$20.04	$20.09	$20.09	1,968,700
2016-12-09	$21.06	$21.25	$20.87	$21.01	$21.01	1,554,800
2016-12-08	$20.64	$21.23	$20.59	$21.10	$21.10	1,779,200
2016-12-07	$20.45	$20.78	$20.43	$20.57	$20.57	1,572,400
2016-12-06	$20.71	$20.83	$20.31	$20.59	$20.59	2,381,800
2016-12-05	$20.49	$20.70	$20.32	$20.62	$20.62	1,933,700
2016-12-02	$20.27	$20.75	$20.15	$20.45	$20.45	2,311,300
2016-12-01	$19.90	$20.38	$19.76	$20.34	$20.34	2,493,000
2016-11-30	$20.65	$20.75	$19.99	$20.01	$20.01	3,345,100
2016-11-29	$21.12	$21.20	$20.27	$20.48	$20.48	2,846,100
2016-11-28	$21.56	$21.68	$21.08	$21.15	$21.15	1,423,300
2016-11-25	$21.59	$21.67	$21.40	$21.52	$21.52	392,200
2016-11-23	$21.62	$21.80	$21.42	$21.61	$21.61	1,417,200
2016-11-22	$21.80	$21.87	$21.55	$21.64	$21.64	1,643,600
2016-11-21	$21.57	$21.92	$21.50	$21.68	$21.68	1,813,500
2016-11-18	$21.60	$21.84	$21.48	$21.56	$21.56	1,459,000
2016-11-17	$21.67	$21.80	$21.20	$21.59	$21.59	2,953,400
2016-11-16	$22.29	$22.44	$21.67	$21.79	$21.79	2,454,200
2016-11-15	$22.10	$22.40	$21.79	$22.24	$22.24	2,308,700
2016-11-14	$21.68	$22.46	$21.61	$22.29	$22.29	3,130,500
2016-11-11	$21.00	$21.85	$20.69	$21.74	$21.74	3,318,600
2016-11-10	$20.49	$21.27	$20.25	$21.15	$21.15	4,214,800
2016-11-09	$20.09	$20.62	$19.95	$20.49	$20.49	3,223,400
2016-11-08	$20.63	$20.67	$20.24	$20.44	$20.44	1,895,700
2016-11-07	$20.61	$20.99	$20.51	$20.73	$20.73	2,291,000
2016-11-04	$19.96	$20.78	$19.72	$20.48	$20.48	5,906,100
2016-11-03	$21.70	$22.13	$19.80	$20.03	$20.03	13,854,600
2016-11-02	$22.07	$22.63	$21.91	$22.57	$22.57	3,619,400
2016-11-01	$22.13	$22.31	$21.92	$22.08	$22.08	2,878,700
2016-10-31	$22.29	$22.36	$22.03	$22.15	$22.15	2,789,700
2016-10-28	$22.00	$22.29	$22.00	$22.16	$22.16	2,723,800
2016-10-27	$22.04	$22.20	$21.73	$22.10	$22.10	1,965,300
2016-10-26	$21.48	$22.15	$21.43	$21.98	$21.98	4,063,000
2016-10-25	$21.30	$21.67	$21.12	$21.55	$21.55	2,641,500
2016-10-24	$21.35	$21.63	$21.21	$21.23	$21.23	2,277,200
2016-10-21	$21.27	$21.42	$21.03	$21.21	$21.21	2,913,800
2016-10-20	$21.32	$21.53	$21.24	$21.42	$21.42	1,852,600
2016-10-19	$21.33	$21.41	$21.25	$21.32	$21.32	1,594,200
2016-10-18	$21.76	$21.76	$21.30	$21.32	$21.32	2,089,300
2016-10-17	$21.82	$22.06	$21.53	$21.56	$21.56	1,696,200
2016-10-14	$21.73	$21.86	$21.58	$21.74	$21.74	1,850,100
2016-10-13	$21.97	$21.99	$21.54	$21.75	$21.75	2,095,400
2016-10-12	$21.58	$22.21	$21.54	$22.07	$22.07	1,905,200
2016-10-11	$21.32	$21.72	$21.24	$21.66	$21.66	2,530,000
2016-10-10	$21.09	$21.55	$21.09	$21.48	$21.48	1,659,600
2016-10-07	$21.24	$21.40	$20.85	$21.14	$21.14	2,111,800
2016-10-06	$20.72	$21.43	$20.65	$21.30	$21.30	2,566,600
2016-10-05	$20.74	$20.97	$20.54	$20.58	$20.58	4,320,700
2016-10-04	$20.72	$21.07	$20.63	$20.77	$20.77	2,185,100
2016-10-03	$20.45	$20.80	$20.45	$20.78	$20.78	1,793,000
2016-09-30	$20.59	$20.83	$20.30	$20.65	$20.65	2,573,900
2016-09-29	$20.21	$20.35	$19.98	$19.99	$19.99	1,688,200
2016-09-28	$20.11	$20.32	$20.04	$20.17	$20.17	1,433,000
2016-09-27	$20.25	$20.35	$20.01	$20.15	$20.15	1,669,400
2016-09-26	$20.50	$20.65	$20.26	$20.27	$20.27	2,029,900
2016-09-23	$20.58	$20.86	$20.44	$20.59	$20.59	1,878,500
2016-09-22	$20.42	$20.60	$20.36	$20.45	$20.45	1,677,800
2016-09-21	$20.27	$20.58	$20.11	$20.39	$20.39	1,698,800
2016-09-20	$20.58	$20.61	$20.24	$20.25	$20.25	1,869,700
2016-09-19	$20.25	$20.92	$20.20	$20.50	$20.50	2,655,200
2016-09-16	$20.00	$20.18	$19.79	$20.09	$20.09	3,280,300
2016-09-15	$19.23	$20.09	$19.21	$20.02	$20.02	3,689,800
2016-09-14	$19.43	$19.43	$19.13	$19.30	$19.30	1,924,800
2016-09-13	$19.45	$19.86	$19.15	$19.22	$19.22	2,476,000
2016-09-12	$19.59	$19.66	$19.34	$19.37	$19.37	2,650,500
2016-09-09	$19.21	$19.70	$18.70	$19.60	$19.60	5,202,900
2016-09-08	$19.35	$19.68	$19.30	$19.42	$19.42	5,640,400
2016-09-07	$19.08	$19.96	$19.00	$19.68	$19.68	20,849,300
2016-09-06	$22.82	$22.84	$22.48	$22.81	$22.81	1,157,000
2016-09-02	$22.48	$23.08	$22.48	$22.71	$22.71	1,448,100
2016-09-01	$22.47	$22.57	$22.22	$22.44	$22.44	1,578,700
2016-08-31	$22.69	$22.82	$22.31	$22.53	$22.53	1,778,600
2016-08-30	$22.97	$22.98	$22.67	$22.81	$22.81	832,500
2016-08-29	$23.07	$23.24	$22.82	$22.95	$22.95	996,300
2016-08-26	$23.17	$23.30	$22.82	$23.00	$23.00	1,473,900
2016-08-25	$23.14	$23.27	$22.97	$23.22	$23.22	1,589,600
2016-08-24	$23.25	$23.66	$23.19	$23.26	$23.26	1,502,000
2016-08-23	$22.99	$23.49	$22.88	$23.17	$23.17	2,129,500
2016-08-22	$22.47	$23.00	$22.43	$22.97	$22.97	1,617,400
2016-08-19	$22.47	$22.58	$22.26	$22.48	$22.48	1,476,800
2016-08-18	$22.50	$22.64	$22.29	$22.44	$22.44	1,530,700
2016-08-17	$22.81	$22.95	$22.26	$22.38	$22.38	1,734,400
2016-08-16	$23.00	$23.15	$22.77	$22.81	$22.81	1,583,100
2016-08-15	$22.76	$23.10	$22.67	$23.05	$23.05	2,032,600
2016-08-12	$22.54	$22.80	$22.37	$22.66	$22.66	1,746,400
2016-08-11	$22.69	$22.94	$22.21	$22.53	$22.53	1,572,000
2016-08-10	$22.55	$22.72	$22.00	$22.55	$22.55	2,337,700
2016-08-09	$22.51	$22.73	$22.25	$22.43	$22.43	2,143,400
2016-08-08	$22.64	$22.85	$22.35	$22.52	$22.52	2,411,700
2016-08-05	$22.73	$23.10	$22.54	$23.00	$23.00	3,457,400
2016-08-04	$24.35	$24.52	$22.30	$22.95	$22.95	10,794,600
2016-08-03	$22.82	$23.33	$22.61	$23.25	$23.25	4,053,900
2016-08-02	$23.18	$23.48	$22.64	$22.82	$22.82	2,354,800
2016-08-01	$23.24	$23.46	$23.08	$23.24	$23.24	1,950,800
2016-07-29	$23.24	$23.26	$22.87	$23.13	$23.13	2,381,800
2016-07-28	$23.60	$23.80	$22.18	$23.28	$23.28	4,396,100
2016-07-27	$24.18	$24.43	$23.81	$23.93	$23.93	2,228,000
2016-07-26	$24.00	$24.36	$23.73	$24.17	$24.17	3,403,600
2016-07-25	$23.17	$23.88	$23.13	$23.45	$23.45	1,958,400
2016-07-22	$22.79	$23.27	$22.79	$23.15	$23.15	1,579,900
2016-07-21	$22.90	$23.07	$22.63	$22.78	$22.78	1,752,100
2016-07-20	$22.59	$22.87	$22.05	$22.82	$22.82	3,028,800
2016-07-19	$23.14	$23.14	$22.53	$22.77	$22.77	2,604,900
2016-07-18	$24.04	$24.04	$22.91	$23.12	$23.12	1,816,100
2016-07-15	$23.57	$23.77	$23.15	$23.17	$23.17	1,927,900
2016-07-14	$23.74	$23.94	$23.63	$23.71	$23.71	2,072,100
2016-07-13	$23.60	$23.99	$23.30	$23.74	$23.74	2,160,800
2016-07-12	$23.58	$23.93	$23.40	$23.44	$23.44	3,804,300
2016-07-11	$23.91	$24.27	$23.43	$23.71	$23.71	4,801,100
2016-07-08	$23.67	$23.97	$23.37	$23.95	$23.95	3,124,800
2016-07-07	$23.23	$23.59	$23.06	$23.52	$23.52	1,834,600
2016-07-06	$22.74	$23.23	$22.53	$23.12	$23.12	6,466,600
2016-07-05	$22.63	$22.88	$22.21	$22.75	$22.75	2,279,800
2016-07-01	$23.00	$23.32	$22.65	$22.73	$22.73	2,142,000
2016-06-30	$22.44	$23.06	$22.27	$22.90	$22.90	3,249,000
2016-06-29	$22.27	$22.54	$22.10	$22.49	$22.49	1,781,600
2016-06-28	$21.92	$22.24	$21.53	$21.97	$21.97	2,321,100
2016-06-27	$21.90	$21.93	$21.10	$21.62	$21.62	2,296,500
2016-06-24	$21.55	$22.17	$21.50	$21.93	$21.93	4,655,100
2016-06-23	$22.19	$22.45	$21.95	$22.16	$22.16	2,067,600
2016-06-22	$22.23	$22.44	$22.07	$22.10	$22.10	1,489,300
2016-06-21	$22.55	$22.76	$22.13	$22.14	$22.14	2,079,800
2016-06-20	$22.86	$22.99	$22.56	$22.60	$22.60	2,307,200
2016-06-17	$22.65	$22.91	$22.60	$22.60	$22.60	2,368,900
2016-06-16	$22.53	$22.81	$22.30	$22.62	$22.62	1,574,500
2016-06-15	$22.58	$22.93	$22.35	$22.64	$22.64	2,574,200
2016-06-14	$22.95	$23.25	$22.45	$22.64	$22.64	1,996,300
2016-06-13	$23.28	$23.37	$22.95	$22.98	$22.98	1,968,400
2016-06-10	$23.76	$23.76	$23.16	$23.43	$23.43	2,106,200
2016-06-09	$24.00	$24.08	$23.70	$23.92	$23.92	2,494,700
2016-06-08	$24.24	$24.32	$23.96	$23.99	$23.99	1,587,100
2016-06-07	$24.18	$24.39	$23.92	$24.12	$24.12	1,644,300
2016-06-06	$24.57	$24.57	$23.78	$24.12	$24.12	2,529,100
2016-06-03	$24.82	$24.93	$24.21	$24.44	$24.44	2,201,600
2016-06-02	$25.25	$25.45	$24.59	$24.90	$24.90	2,349,200
2016-06-01	$24.79	$25.41	$24.78	$25.38	$25.38	1,829,800
2016-05-31	$25.09	$25.37	$24.70	$24.76	$24.76	1,230,600
2016-05-27	$25.14	$25.52	$24.75	$24.85	$24.85	1,322,200
2016-05-26	$24.97	$25.60	$24.89	$25.16	$25.16	1,513,600
2016-05-25	$24.45	$25.12	$24.18	$24.92	$24.92	2,206,800
2016-05-24	$24.66	$24.73	$24.29	$24.32	$24.32	2,937,200
2016-05-23	$24.72	$24.95	$24.44	$24.48	$24.48	1,386,600
2016-05-20	$24.64	$24.87	$24.42	$24.77	$24.77	1,605,200
2016-05-19	$24.01	$24.58	$23.90	$24.53	$24.53	1,774,500
2016-05-18	$24.40	$24.40	$23.86	$24.02	$24.02	1,505,600
2016-05-17	$24.76	$24.95	$24.18	$24.45	$24.45	2,773,000
2016-05-16	$25.42	$25.62	$24.63	$24.89	$24.89	3,867,800
2016-05-13	$26.04	$26.16	$25.15	$25.27	$25.27	3,165,100
2016-05-12	$26.01	$26.24	$25.88	$26.07	$26.07	1,381,400
2016-05-11	$26.39	$26.67	$25.75	$25.87	$25.87	1,373,000
2016-05-10	$25.18	$26.05	$24.75	$26.00	$26.00	3,388,700
2016-05-09	$26.10	$26.81	$25.63	$26.65	$26.65	1,643,600
2016-05-06	$25.73	$26.28	$25.31	$26.21	$26.21	3,856,700
2016-05-05	$25.00	$25.56	$24.00	$25.48	$25.48	8,149,300
2016-05-04	$27.21	$27.61	$26.71	$27.38	$27.38	2,323,300
2016-05-03	$28.12	$28.34	$27.17	$27.27	$27.27	2,199,200
2016-05-02	$28.03	$28.78	$27.79	$28.24	$28.24	1,895,100
2016-04-29	$28.14	$28.46	$27.68	$28.07	$28.07	1,223,900
2016-04-28	$28.28	$28.86	$28.13	$28.16	$28.16	772,200
2016-04-27	$28.21	$28.45	$27.95	$28.33	$28.33	993,600
2016-04-26	$28.29	$28.42	$28.13	$28.30	$28.30	888,300
2016-04-25	$27.76	$28.49	$27.72	$28.19	$28.19	1,031,000
2016-04-22	$27.61	$28.00	$27.26	$27.75	$27.75	1,197,900
2016-04-21	$28.78	$29.08	$27.19	$27.69	$27.69	2,583,300
2016-04-20	$27.99	$29.16	$27.83	$29.02	$29.02	1,705,300
2016-04-19	$28.08	$28.21	$27.83	$27.90	$27.90	813,800
2016-04-18	$28.06	$28.09	$27.54	$27.97	$27.97	1,293,900
2016-04-15	$28.08	$28.40	$27.97	$28.20	$28.20	1,294,000
2016-04-14	$28.51	$28.69	$27.72	$28.04	$28.04	1,160,100
2016-04-13	$28.29	$28.64	$28.13	$28.56	$28.56	917,100
2016-04-12	$27.85	$28.31	$27.43	$28.07	$28.07	1,383,300
2016-04-11	$28.92	$28.99	$27.64	$27.69	$27.69	1,537,200
2016-04-08	$29.16	$29.37	$28.80	$28.86	$28.86	1,731,600
2016-04-07	$28.96	$29.35	$28.81	$29.11	$29.11	1,812,000
2016-04-06	$28.30	$29.05	$28.13	$29.02	$29.02	1,222,400
2016-04-05	$28.42	$28.77	$28.15	$28.23	$28.23	1,778,900
2016-04-04	$28.38	$28.85	$28.25	$28.62	$28.62	1,081,100
2016-04-01	$28.78	$28.82	$28.29	$28.45	$28.45	1,817,400
2016-03-31	$29.23	$29.36	$28.77	$29.04	$29.04	1,064,000
2016-03-30	$29.16	$29.34	$28.80	$29.23	$29.23	1,113,200
2016-03-29	$28.73	$29.18	$28.29	$29.16	$29.16	1,209,900
2016-03-28	$29.00	$29.05	$28.71	$28.86	$28.86	870,500
2016-03-24	$28.60	$29.03	$28.23	$29.00	$29.00	1,314,900
2016-03-23	$29.37	$29.37	$28.74	$28.74	$28.74	1,395,500
2016-03-22	$29.43	$29.92	$29.39	$29.51	$29.51	1,016,600
2016-03-21	$29.78	$29.93	$29.31	$29.47	$29.47	1,552,000
2016-03-18	$28.54	$30.00	$28.53	$29.75	$29.75	3,520,800
2016-03-17	$28.35	$29.10	$28.25	$28.85	$28.85	1,766,600
2016-03-16	$28.36	$28.92	$28.04	$28.46	$28.46	1,785,500
2016-03-15	$28.00	$28.35	$27.65	$28.29	$28.29	1,775,400
2016-03-14	$28.36	$28.49	$27.98	$28.06	$28.06	1,232,700
2016-03-11	$27.60	$28.24	$27.41	$27.97	$27.97	835,800
2016-03-10	$27.75	$27.98	$26.83	$27.33	$27.33	1,608,200
2016-03-09	$27.81	$27.91	$27.51	$27.70	$27.70	1,671,100
2016-03-08	$28.00	$28.43	$27.54	$27.59	$27.59	1,747,800
2016-03-07	$27.93	$28.65	$27.91	$28.18	$28.18	1,890,500
2016-03-04	$28.74	$28.81	$27.94	$28.21	$28.21	1,991,600
2016-03-03	$28.39	$28.68	$28.04	$28.67	$28.67	2,876,000
2016-03-02	$28.65	$29.06	$28.39	$28.88	$28.88	2,114,600
2016-03-01	$28.65	$28.98	$28.44	$28.63	$28.63	2,895,100
2016-02-29	$27.68	$28.60	$27.51	$28.48	$28.48	3,708,600
2016-02-26	$27.43	$28.30	$27.21	$27.90	$27.90	2,986,300
2016-02-25	$26.10	$28.04	$25.99	$27.43	$27.43	7,751,500
2016-02-24	$27.03	$27.03	$24.25	$25.21	$25.21	3,215,600
2016-02-23	$24.83	$25.17	$24.29	$24.79	$24.79	1,621,900
2016-02-22	$24.81	$25.00	$24.57	$24.77	$24.77	1,924,200
2016-02-19	$24.27	$24.69	$23.97	$24.68	$24.68	1,879,100
2016-02-18	$24.90	$24.90	$23.69	$24.44	$24.44	2,507,900
2016-02-17	$24.25	$25.07	$24.09	$24.84	$24.84	1,296,200
2016-02-16	$23.57	$24.55	$23.34	$24.10	$24.10	1,955,600
2016-02-12	$22.61	$23.37	$22.08	$23.34	$23.34	1,873,400
2016-02-11	$21.50	$22.65	$21.18	$22.09	$22.09	3,819,700
2016-02-10	$22.44	$22.92	$21.93	$22.00	$22.00	2,368,200
2016-02-09	$23.28	$23.44	$21.86	$22.40	$22.40	4,711,800
2016-02-08	$24.23	$24.23	$23.18	$23.67	$23.67	27,242,700
2016-02-05	$23.58	$23.80	$22.93	$22.96	$22.96	952,400
2016-02-04	$23.45	$23.96	$22.68	$23.57	$23.57	1,572,700
2016-02-03	$23.97	$24.34	$22.99	$23.72	$23.72	1,366,300
2016-02-02	$23.47	$23.84	$22.98	$23.74	$23.74	1,951,500
2016-02-01	$22.93	$23.79	$22.68	$23.72	$23.72	2,100,600
2016-01-29	$22.24	$23.01	$22.24	$22.80	$22.80	1,808,400
2016-01-28	$22.31	$22.53	$21.92	$22.14	$22.14	802,000
2016-01-27	$22.64	$22.89	$22.08	$22.21	$22.21	1,515,200
2016-01-26	$22.56	$22.97	$21.89	$22.09	$22.09	1,582,100
2016-01-25	$22.72	$22.96	$22.42	$22.54	$22.54	918,800
2016-01-22	$23.05	$23.40	$22.68	$22.77	$22.77	1,442,500
2016-01-21	$22.45	$23.05	$22.29	$22.45	$22.45	2,050,400
2016-01-20	$21.73	$22.86	$21.25	$22.53	$22.53	3,308,500
2016-01-19	$23.43	$23.57	$21.56	$21.85	$21.85	5,098,600
2016-01-15	$23.82	$23.89	$22.39	$23.07	$23.07	4,683,200
2016-01-14	$24.97	$24.97	$23.90	$24.73	$24.73	1,939,400
2016-01-13	$25.90	$25.98	$24.79	$24.96	$24.96	1,991,100
2016-01-12	$25.47	$25.98	$25.10	$25.92	$25.92	2,085,500
2016-01-11	$25.71	$25.92	$25.12	$25.25	$25.25	2,160,800
2016-01-08	$25.87	$26.22	$25.41	$25.52	$25.52	2,336,300
2016-01-07	$25.42	$26.05	$24.94	$25.80	$25.80	3,584,300
2016-01-06	$26.49	$27.29	$25.49	$25.91	$25.91	11,009,100
2016-01-05	$26.95	$27.85	$26.83	$26.98	$26.98	3,887,300
2016-01-04	$25.99	$26.80	$25.81	$26.78	$26.78	2,313,400
2015-12-31	$26.63	$26.74	$26.15	$26.59	$26.59	931,800
2015-12-30	$26.51	$26.74	$25.88	$26.63	$26.63	1,214,300
2015-12-29	$26.95	$27.34	$26.50	$26.91	$26.91	1,145,200
2015-12-28	$26.30	$26.94	$26.30	$26.65	$26.65	1,249,900
2015-12-24	$26.20	$26.53	$26.12	$26.50	$26.50	302,500
2015-12-23	$26.30	$26.89	$26.20	$26.32	$26.32	1,041,500
2015-12-22	$25.26	$26.26	$25.19	$26.09	$26.09	1,221,500
2015-12-21	$25.06	$25.44	$24.73	$25.29	$25.29	1,698,700
2015-12-18	$25.82	$26.26	$24.82	$24.99	$24.99	2,947,900
2015-12-17	$25.84	$26.22	$25.24	$25.69	$25.69	1,434,000
2015-12-16	$25.41	$25.89	$25.25	$25.81	$25.81	867,700
2015-12-15	$25.61	$25.86	$25.12	$25.21	$25.21	1,204,300
2015-12-14	$25.55	$25.91	$25.23	$25.41	$25.41	1,198,200
2015-12-11	$25.30	$25.95	$24.97	$25.49	$25.49	1,397,300
2015-12-10	$25.26	$26.00	$25.25	$25.63	$25.63	1,313,300
2015-12-09	$24.93	$25.50	$24.84	$25.33	$25.33	1,164,800
2015-12-08	$25.25	$25.38	$24.62	$24.94	$24.94	1,246,600
2015-12-07	$24.70	$25.71	$24.55	$25.56	$25.56	1,287,700
2015-12-04	$25.12	$25.40	$24.69	$25.02	$25.02	1,371,400
2015-12-03	$24.29	$25.46	$24.14	$24.99	$24.99	1,724,000
2015-12-02	$24.62	$24.80	$23.85	$24.26	$24.26	1,280,400
2015-12-01	$24.34	$24.99	$24.19	$24.70	$24.70	1,317,400
2015-11-30	$24.79	$24.83	$24.10	$24.13	$24.13	928,700
2015-11-27	$24.77	$24.97	$24.45	$24.63	$24.63	476,900
2015-11-25	$24.22	$24.99	$24.19	$24.83	$24.83	1,252,900
2015-11-24	$23.54	$24.57	$23.50	$24.26	$24.26	1,259,000
2015-11-23	$23.57	$23.99	$23.48	$23.60	$23.60	1,062,300
2015-11-20	$23.62	$24.13	$23.36	$23.48	$23.48	1,337,200
2015-11-19	$24.63	$24.64	$23.62	$23.69	$23.69	1,283,800
2015-11-18	$23.68	$24.78	$23.55	$24.61	$24.61	3,580,500
2015-11-17	$23.41	$23.87	$23.02	$23.78	$23.78	1,467,100
2015-11-16	$22.81	$23.39	$22.74	$23.36	$23.36	957,600
2015-11-13	$22.87	$23.24	$22.43	$22.93	$22.93	1,514,300
2015-11-12	$22.71	$23.42	$22.70	$22.91	$22.91	1,310,700
2015-11-11	$23.26	$23.48	$22.66	$22.83	$22.83	1,012,300
2015-11-10	$22.97	$23.57	$22.97	$23.26	$23.26	1,667,900
2015-11-09	$23.95	$24.32	$22.77	$22.98	$22.98	2,785,500
2015-11-06	$23.04	$24.05	$22.78	$24.04	$24.04	3,116,800
2015-11-05	$22.15	$23.08	$21.59	$23.01	$23.01	10,241,000
2015-11-04	$20.96	$20.99	$19.75	$19.88	$19.88	3,889,400
2015-11-03	$20.98	$21.06	$20.52	$20.88	$20.88	2,472,400
2015-11-02	$20.28	$21.10	$20.04	$20.93	$20.93	2,161,100
2015-10-30	$20.86	$20.98	$20.24	$20.38	$20.38	1,391,500
2015-10-29	$20.73	$21.10	$20.51	$20.90	$20.90	968,300
2015-10-28	$21.17	$21.40	$20.54	$20.89	$20.89	2,216,300
2015-10-27	$20.54	$21.25	$20.39	$20.98	$20.98	1,703,500
2015-10-26	$22.25	$22.26	$19.93	$20.27	$20.27	4,361,000
2015-10-23	$22.68	$22.96	$22.07	$22.39	$22.39	810,400
2015-10-22	$22.75	$22.99	$22.37	$22.60	$22.60	1,248,200
2015-10-21	$22.59	$22.85	$22.34	$22.61	$22.61	1,193,500
2015-10-20	$22.78	$22.82	$22.34	$22.65	$22.65	1,040,600
2015-10-19	$22.75	$22.89	$22.48	$22.65	$22.65	1,233,700
2015-10-16	$22.21	$22.91	$21.82	$22.60	$22.60	2,184,900
2015-10-15	$21.97	$22.37	$21.55	$22.10	$22.10	1,353,000
2015-10-14	$22.41	$22.64	$21.73	$21.82	$21.82	1,229,000
2015-10-13	$22.78	$22.97	$22.33	$22.34	$22.34	1,190,200
2015-10-12	$23.65	$23.69	$22.65	$22.94	$22.94	1,429,800
2015-10-09	$22.93	$23.87	$22.80	$23.54	$23.54	2,044,100
2015-10-08	$22.35	$23.21	$22.24	$22.99	$22.99	2,406,700
2015-10-07	$22.13	$22.49	$21.93	$22.33	$22.33	1,515,300
2015-10-06	$22.55	$22.56	$21.72	$22.02	$22.02	1,493,800
2015-10-05	$22.16	$22.61	$22.11	$22.49	$22.49	1,355,100
2015-10-02	$20.98	$22.10	$20.77	$22.00	$22.00	2,573,000
2015-10-01	$21.08	$21.29	$20.55	$21.10	$21.10	2,196,400
2015-09-30	$21.47	$21.55	$20.88	$21.10	$21.10	1,080,300
2015-09-29	$21.45	$21.98	$21.11	$21.24	$21.24	1,855,700
2015-09-28	$21.69	$21.72	$21.08	$21.31	$21.31	1,756,400
2015-09-25	$21.65	$22.04	$21.35	$21.61	$21.61	1,736,100
2015-09-24	$21.60	$21.68	$20.99	$21.39	$21.39	1,663,700
2015-09-23	$22.48	$22.64	$21.76	$21.81	$21.81	725,600
2015-09-22	$22.34	$22.58	$21.93	$22.47	$22.47	1,516,400
2015-09-21	$23.00	$23.14	$22.64	$22.68	$22.68	1,363,100
2015-09-18	$23.43	$23.63	$22.80	$22.86	$22.86	2,239,700
2015-09-17	$23.62	$23.85	$23.17	$23.61	$23.61	2,814,400
2015-09-16	$23.02	$23.98	$23.02	$23.89	$23.89	2,690,300
2015-09-15	$22.29	$23.35	$22.29	$23.11	$23.11	2,996,100
2015-09-14	$22.33	$22.37	$21.87	$22.10	$22.10	1,586,200
2015-09-11	$22.23	$22.38	$21.85	$22.22	$22.22	1,970,300
2015-09-10	$21.06	$22.40	$21.01	$22.30	$22.30	2,972,900
2015-09-09	$21.51	$22.00	$21.14	$21.24	$21.24	2,058,200
2015-09-08	$20.88	$21.47	$20.78	$21.39	$21.39	1,897,700

Sprouts Farmers Market Inc (SFM) News Headlines

Here are Tuesday's biggest analyst calls: Nvidia, Arm, Tesla, Rivian, Netflix, Micron, Roku, Seagate & more

Here are Tuesday's biggest calls on Wall Street.

cnbc.com Feb. 27, 2024

Stocks making the biggest moves midday: Norwegian Cruise, Unity Software, Viking Therapeutics and more

These are some of the stocks posting the largest moves in midday trading.

cnbc.com Feb. 27, 2024

Amazon’s Whole Foods to Open New Small-Format Stores in Cities

None

bloomberg.com March 4, 2024

Recent Sprouts Farmers Market Inc (SFM) News

Polish government pledges grain surplus cut, farmers press on with protests