Simply Good Foods Company (SMPL) Stock

Data as of May 1, 2024

$36.75 ($0.30) 0.82%

Simply Good Foods Company - Daily Information

Click for more stock information on Simply Good Foods Company.

Daily Information	Data
Date	May 1, 2024
Open	$36.29
Previous Close	$36.75
High	$36.96
Low	$35.88
Adjusted Open	$36.29
Previous Adjusted Close	$36.75
Adjusted High	$36.96
Adjusted Low	$35.88

About Simply Good Foods Company (SMPL)

Simply Good Foods Company is a leading developer and marketer of nutrition-centric food products. Headquartered in Denver, Colorado, the company was founded in 2019. The company has expanded rapidly over the past two years due to increasing demand in the US market for healthy snacks. Simply Good Foods Company has received numerous accolades from multiple organisations since its inception including being named a top well-being snack brand. The company has achieved this by focusing on flavours, textures, and healthy ingredients versus simply providing items with low calories. The leadership team is focused on creating a portfolio of snacks that appeals to all types of consumers, both those looking for an indulgence as well as those looking for healthier options. Simply Good Foods Company is proud of its success and is actively being proactive in innovation and maximising efficiency which has paid off with exponential growth year over year.

Invest in Simply Good Foods Company (SMPL)

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

Low correlation to stocks & bonds!

Get your 2 free stocks today!

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

Historical Stock Data for Simply Good Foods Company (SMPL)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-01	$36.29	$36.96	$35.88	$36.75	$36.75	1,371,791
2024-04-30	$34.66	$37.09	$34.15	$36.45	$36.45	2,578,379
2024-04-29	$34.52	$34.65	$34.07	$34.25	$34.25	543,851
2024-04-26	$34.24	$34.74	$34.23	$34.40	$34.40	611,141
2024-04-25	$34.47	$35.44	$34.42	$34.62	$34.62	1,213,558
2024-04-24	$33.37	$34.40	$33.13	$34.34	$34.34	1,095,983
2024-04-23	$32.68	$33.98	$32.40	$33.81	$33.81	1,986,241
2024-04-22	$32.85	$33.12	$32.75	$32.91	$32.91	984,328
2024-04-19	$32.30	$33.31	$32.29	$33.17	$33.17	938,826
2024-04-18	$32.80	$32.93	$32.15	$32.41	$32.41	625,528
2024-04-17	$33.00	$33.09	$32.47	$32.74	$32.74	1,007,069
2024-04-16	$32.03	$33.06	$31.94	$33.00	$33.00	1,347,370
2024-04-15	$31.91	$32.32	$31.74	$31.75	$31.75	742,152
2024-04-12	$32.01	$32.01	$31.46	$31.90	$31.90	558,064
2024-04-11	$32.48	$32.65	$31.95	$32.14	$32.14	533,968
2024-04-10	$32.40	$32.58	$31.83	$32.40	$32.40	714,787
2024-04-09	$32.41	$32.82	$32.25	$32.80	$32.80	1,149,724
2024-04-08	$32.30	$32.87	$32.16	$32.27	$32.27	1,352,296
2024-04-05	$32.90	$32.90	$31.70	$32.20	$32.20	1,881,532
2024-04-04	$31.63	$33.20	$30.00	$32.73	$32.73	2,705,514
2024-04-03	$33.13	$33.23	$32.48	$32.59	$32.59	1,709,763
2024-04-02	$34.25	$34.25	$33.11	$33.21	$33.21	1,559,642
2024-04-01	$33.99	$34.24	$33.52	$34.15	$34.15	866,041
2024-03-28	$33.80	$34.23	$33.76	$34.03	$34.03	601,204
2024-03-27	$33.85	$34.13	$33.75	$33.89	$33.89	433,877
2024-03-26	$33.27	$33.63	$33.05	$33.60	$33.60	490,427
2024-03-25	$33.49	$33.64	$32.98	$33.20	$33.20	622,159
2024-03-22	$33.60	$33.67	$32.83	$33.37	$33.37	930,924
2024-03-21	$33.41	$33.82	$33.25	$33.46	$33.46	1,724,724
2024-03-20	$35.31	$35.58	$33.43	$33.49	$33.49	2,014,733
2024-03-19	$34.09	$35.81	$34.09	$35.74	$35.74	1,164,380
2024-03-18	$33.47	$34.50	$33.43	$34.21	$34.21	880,689
2024-03-15	$33.36	$33.83	$32.88	$33.38	$33.38	1,488,402
2024-03-14	$34.03	$34.17	$33.20	$33.57	$33.57	729,784
2024-03-13	$34.02	$34.46	$33.98	$34.05	$34.05	522,922
2024-03-12	$33.61	$34.17	$33.57	$33.99	$33.99	729,108
2024-03-11	$33.41	$33.85	$33.41	$33.78	$33.78	604,415
2024-03-08	$33.25	$33.76	$32.93	$33.48	$33.48	941,348
2024-03-07	$33.30	$33.65	$32.86	$33.04	$33.04	1,473,652
2024-03-06	$34.05	$34.14	$33.19	$33.20	$33.20	1,240,738
2024-03-05	$34.62	$34.71	$33.84	$33.87	$33.87	1,005,173
2024-03-04	$35.32	$35.42	$34.20	$34.51	$34.51	779,071
2024-03-01	$35.51	$35.91	$35.11	$35.15	$35.15	528,359
2024-02-29	$35.88	$35.88	$35.25	$35.48	$35.48	855,005
2024-02-28	$35.06	$35.76	$34.83	$35.39	$35.39	686,590
2024-02-27	$35.20	$35.23	$34.77	$35.06	$35.06	690,841
2024-02-26	$35.50	$35.54	$34.97	$35.09	$35.09	624,028
2024-02-23	$35.71	$35.72	$35.26	$35.59	$35.59	484,752
2024-02-22	$35.08	$35.77	$34.86	$35.64	$35.64	705,415
2024-02-21	$35.17	$35.43	$34.80	$35.43	$35.43	988,907
2024-02-20	$35.57	$36.34	$35.05	$35.18	$35.18	1,029,180
2024-02-16	$36.36	$36.42	$35.65	$35.67	$35.67	627,489
2024-02-15	$35.68	$36.39	$35.52	$36.36	$36.36	835,029
2024-02-14	$35.64	$35.64	$34.88	$35.53	$35.53	1,085,606
2024-02-13	$35.56	$35.89	$34.96	$35.46	$35.46	1,115,501
2024-02-12	$35.27	$36.07	$35.11	$35.96	$35.96	978,973
2024-02-09	$35.69	$35.82	$34.86	$35.17	$35.17	1,192,341
2024-02-08	$36.27	$36.52	$35.64	$35.88	$35.88	1,310,809
2024-02-07	$37.45	$37.49	$35.99	$36.16	$36.16	852,059
2024-02-06	$37.00	$37.77	$36.62	$37.25	$37.25	1,021,553
2024-02-05	$37.74	$37.86	$36.98	$37.13	$37.13	675,721
2024-02-02	$37.98	$38.03	$37.18	$37.88	$37.88	624,872
2024-02-01	$37.84	$38.24	$37.56	$37.91	$37.91	690,838
2024-01-31	$38.91	$39.04	$37.67	$37.80	$37.80	761,806
2024-01-30	$39.18	$39.18	$38.65	$38.91	$38.91	497,656
2024-01-29	$38.84	$39.23	$38.53	$39.20	$39.20	524,775
2024-01-26	$39.86	$39.86	$38.33	$38.52	$38.52	612,920
2024-01-25	$39.66	$39.88	$39.25	$39.43	$39.43	597,240
2024-01-24	$40.59	$41.24	$39.29	$39.43	$39.43	846,609
2024-01-23	$41.63	$41.79	$40.12	$40.40	$40.40	837,714
2024-01-22	$41.65	$41.79	$40.91	$41.19	$41.19	816,380
2024-01-19	$42.37	$42.37	$41.09	$41.38	$41.38	616,985
2024-01-18	$42.36	$42.36	$41.34	$42.24	$42.24	615,280
2024-01-17	$41.86	$42.32	$41.57	$42.25	$42.25	651,573
2024-01-16	$41.36	$42.28	$41.24	$42.12	$42.12	783,086
2024-01-12	$41.34	$41.79	$40.72	$41.72	$41.72	613,747
2024-01-11	$41.09	$42.04	$40.21	$40.83	$40.83	664,036
2024-01-10	$41.32	$41.59	$40.43	$41.27	$41.27	889,218
2024-01-09	$40.78	$41.58	$40.63	$41.34	$41.34	849,859
2024-01-08	$41.39	$41.52	$40.45	$40.99	$40.99	782,147
2024-01-05	$42.25	$42.52	$41.07	$41.09	$41.09	1,248,936
2024-01-04	$41.00	$43.00	$40.03	$42.69	$42.69	1,036,459
2024-01-03	$39.98	$40.30	$39.06	$39.59	$39.59	727,566
2024-01-02	$39.19	$39.97	$39.19	$39.71	$39.71	656,291
2023-12-29	$40.10	$40.20	$39.56	$39.60	$39.60	555,856
2023-12-28	$40.01	$40.38	$39.85	$40.17	$40.17	307,844
2023-12-27	$39.62	$40.15	$39.28	$40.01	$40.01	434,419
2023-12-26	$39.54	$40.07	$39.27	$39.73	$39.73	382,314
2023-12-22	$39.27	$39.77	$39.19	$39.44	$39.44	384,512
2023-12-21	$38.80	$39.28	$38.56	$38.92	$38.92	633,906
2023-12-20	$39.33	$39.87	$38.71	$38.75	$38.75	555,484
2023-12-19	$39.46	$39.85	$39.25	$39.68	$39.68	489,807
2023-12-18	$39.67	$39.67	$38.93	$39.25	$39.25	578,517
2023-12-15	$40.46	$40.46	$38.86	$39.49	$39.49	2,021,905
2023-12-14	$41.12	$41.29	$40.08	$40.09	$40.09	1,069,780
2023-12-13	$39.25	$40.89	$39.05	$40.88	$40.88	920,663
2023-12-12	$39.89	$39.89	$39.01	$39.20	$39.20	469,723
2023-12-11	$39.96	$40.25	$39.57	$39.64	$39.64	491,092
2023-12-08	$40.07	$40.28	$39.49	$39.79	$39.79	406,425
2023-12-07	$40.07	$40.47	$39.68	$40.37	$40.37	429,305
2023-12-06	$40.25	$40.41	$39.96	$40.11	$40.11	399,595
2023-12-05	$39.99	$40.24	$38.84	$40.03	$40.03	394,077
2023-12-04	$39.13	$40.31	$38.35	$39.96	$39.96	871,038
2023-12-01	$38.51	$39.32	$38.51	$39.08	$39.08	455,882
2023-11-30	$39.03	$39.03	$38.36	$38.74	$38.74	595,505
2023-11-29	$39.06	$39.27	$38.77	$38.96	$38.96	373,185
2023-11-28	$39.52	$39.62	$39.12	$39.14	$39.14	481,134
2023-11-27	$39.38	$40.05	$39.20	$39.62	$39.62	567,424
2023-11-24	$39.46	$40.01	$39.30	$39.32	$39.32	175,079
2023-11-22	$39.50	$39.85	$39.16	$39.63	$39.63	478,722
2023-11-21	$38.77	$39.42	$38.70	$39.24	$39.24	448,954
2023-11-20	$38.73	$38.90	$38.47	$38.83	$38.83	342,766
2023-11-17	$38.77	$39.00	$38.36	$38.71	$38.71	586,696
2023-11-16	$38.65	$38.95	$38.33	$38.62	$38.62	500,814
2023-11-15	$39.14	$39.52	$38.56	$38.73	$38.73	473,303
2023-11-14	$38.79	$39.24	$38.36	$39.11	$39.11	620,995
2023-11-13	$38.01	$38.57	$38.01	$38.27	$38.27	308,378
2023-11-10	$38.31	$38.32	$37.69	$38.09	$38.09	464,637
2023-11-09	$38.20	$38.41	$37.93	$38.07	$38.07	381,371
2023-11-08	$38.04	$38.20	$37.82	$38.14	$38.14	487,553
2023-11-07	$37.11	$38.24	$37.11	$38.02	$38.02	390,164
2023-11-06	$37.42	$37.48	$36.71	$37.07	$37.07	635,704
2023-11-03	$37.63	$37.84	$37.10	$37.54	$37.54	326,348
2023-11-02	$37.00	$37.10	$36.47	$36.81	$36.81	469,626
2023-11-01	$37.19	$37.37	$36.20	$36.42	$36.42	545,715
2023-10-31	$37.11	$37.72	$36.64	$37.29	$37.29	463,409
2023-10-30	$36.60	$37.12	$36.53	$36.93	$36.93	432,472
2023-10-27	$36.59	$37.11	$35.95	$36.33	$36.33	541,378
2023-10-26	$36.22	$36.96	$35.56	$36.66	$36.66	761,816
2023-10-25	$34.54	$36.58	$34.33	$36.25	$36.25	894,491
2023-10-24	$31.60	$35.01	$31.06	$34.80	$34.80	1,448,873
2023-10-23	$32.72	$33.20	$32.51	$32.56	$32.56	692,285
2023-10-20	$33.32	$33.65	$32.71	$32.77	$32.77	668,241
2023-10-19	$32.97	$33.32	$32.54	$33.29	$33.29	755,034
2023-10-18	$32.95	$33.37	$32.91	$32.92	$32.92	680,686
2023-10-17	$33.24	$33.63	$32.82	$32.94	$32.94	658,305
2023-10-16	$32.97	$33.43	$32.62	$33.23	$33.23	355,793
2023-10-13	$32.34	$32.79	$32.30	$32.66	$32.66	337,351
2023-10-12	$33.84	$33.84	$31.73	$32.14	$32.14	431,796
2023-10-11	$34.31	$34.38	$33.47	$33.83	$33.83	380,187
2023-10-10	$34.04	$34.54	$33.98	$34.08	$34.08	461,414
2023-10-09	$33.45	$34.08	$33.07	$34.02	$34.02	374,716
2023-10-06	$33.71	$33.83	$33.05	$33.45	$33.45	413,626
2023-10-05	$34.06	$34.25	$33.52	$33.91	$33.91	570,785
2023-10-04	$33.26	$34.11	$33.01	$34.01	$34.01	674,017
2023-10-03	$33.86	$34.56	$33.10	$33.22	$33.22	635,764
2023-10-02	$34.48	$34.48	$33.53	$33.91	$33.91	499,329
2023-09-29	$35.19	$35.33	$34.43	$34.52	$34.52	463,512
2023-09-28	$35.01	$35.34	$35.01	$35.09	$35.09	642,368
2023-09-27	$35.00	$35.53	$34.94	$35.05	$35.05	489,783
2023-09-26	$34.90	$35.50	$34.51	$35.00	$35.00	711,862
2023-09-25	$34.72	$35.26	$34.70	$34.94	$34.94	336,735
2023-09-22	$34.85	$35.29	$34.08	$34.92	$34.92	407,659
2023-09-21	$34.85	$34.93	$34.30	$34.87	$34.87	361,847
2023-09-20	$35.10	$35.39	$34.84	$35.00	$35.00	408,979
2023-09-19	$35.08	$35.24	$34.93	$34.96	$34.96	484,933
2023-09-18	$34.80	$35.70	$34.73	$35.08	$35.08	939,427
2023-09-15	$34.34	$34.42	$33.58	$33.86	$33.86	1,178,961
2023-09-14	$34.09	$34.58	$33.92	$34.42	$34.42	848,421
2023-09-13	$33.37	$34.30	$33.25	$33.93	$33.93	832,833
2023-09-12	$33.07	$33.52	$32.81	$33.44	$33.44	458,423
2023-09-11	$32.89	$33.10	$32.23	$33.02	$33.02	680,408
2023-09-08	$33.07	$33.12	$32.30	$32.65	$32.65	876,883
2023-09-07	$33.22	$33.22	$32.67	$33.00	$33.00	806,967
2023-09-06	$33.50	$33.82	$32.94	$33.14	$33.14	605,390
2023-09-05	$36.06	$36.28	$33.08	$33.36	$33.36	1,191,102
2023-09-01	$36.19	$36.39	$35.90	$36.18	$36.18	639,577
2023-08-31	$36.40	$36.43	$35.87	$36.08	$36.08	521,920
2023-08-30	$35.71	$36.54	$35.67	$36.47	$36.47	496,088
2023-08-29	$34.62	$35.98	$34.59	$35.76	$35.76	555,760
2023-08-28	$34.69	$35.04	$34.24	$34.62	$34.62	666,416
2023-08-25	$33.87	$34.55	$33.60	$34.46	$34.46	631,309
2023-08-24	$33.82	$34.09	$33.65	$33.75	$33.75	482,393
2023-08-23	$34.16	$34.33	$33.75	$33.80	$33.80	611,555
2023-08-22	$34.26	$34.54	$33.89	$34.00	$34.00	564,505
2023-08-21	$35.14	$35.17	$34.10	$34.14	$34.14	418,779
2023-08-18	$35.10	$35.34	$34.98	$35.03	$35.03	567,896
2023-08-17	$36.05	$36.47	$34.97	$35.19	$35.19	438,020
2023-08-16	$36.54	$36.82	$35.99	$36.05	$36.05	288,238
2023-08-15	$36.62	$36.93	$36.47	$36.58	$36.58	329,461
2023-08-14	$37.01	$37.20	$36.45	$36.81	$36.81	380,685
2023-08-11	$36.46	$37.05	$36.46	$36.92	$36.92	278,593
2023-08-10	$37.27	$37.53	$36.45	$36.48	$36.48	591,542
2023-08-09	$37.11	$37.58	$36.90	$37.24	$37.24	638,224
2023-08-08	$38.67	$38.67	$36.98	$37.20	$37.20	504,917
2023-08-07	$38.26	$38.87	$38.26	$38.85	$38.85	541,689
2023-08-04	$38.57	$38.80	$38.26	$38.31	$38.31	400,311
2023-08-03	$38.82	$38.89	$38.42	$38.54	$38.54	402,232
2023-08-02	$38.60	$39.34	$38.60	$38.77	$38.77	386,451
2023-08-01	$38.75	$38.99	$38.51	$38.88	$38.88	496,022
2023-07-31	$38.02	$38.77	$37.99	$38.71	$38.71	549,971
2023-07-28	$37.39	$38.18	$37.20	$38.10	$38.10	393,402
2023-07-27	$38.44	$38.44	$36.90	$37.05	$37.05	593,157
2023-07-26	$38.61	$39.07	$38.31	$38.44	$38.44	624,162
2023-07-25	$37.76	$38.75	$37.59	$38.73	$38.73	484,606
2023-07-24	$37.72	$38.19	$37.54	$37.77	$37.77	979,202
2023-07-21	$37.46	$37.89	$37.25	$37.73	$37.73	586,661
2023-07-20	$37.68	$37.88	$37.18	$37.31	$37.31	376,592
2023-07-19	$38.05	$38.43	$37.18	$37.53	$37.53	503,181
2023-07-18	$36.63	$37.87	$36.13	$37.85	$37.85	529,087
2023-07-17	$36.73	$37.12	$36.45	$36.59	$36.59	415,471
2023-07-14	$36.32	$36.83	$35.99	$36.79	$36.79	469,945
2023-07-13	$36.50	$36.68	$36.24	$36.26	$36.26	439,108
2023-07-12	$35.98	$36.69	$35.98	$36.40	$36.40	459,275
2023-07-11	$36.51	$36.63	$36.16	$36.42	$36.42	455,225
2023-07-10	$36.57	$37.06	$36.37	$36.51	$36.51	459,721
2023-07-07	$37.15	$37.25	$36.51	$36.53	$36.53	445,937
2023-07-06	$37.19	$37.87	$37.01	$37.30	$37.30	506,538
2023-07-05	$36.51	$37.02	$36.14	$36.86	$36.86	661,662
2023-07-03	$36.59	$36.91	$36.22	$36.67	$36.67	289,233
2023-06-30	$36.15	$36.77	$36.14	$36.59	$36.59	788,630
2023-06-29	$35.95	$36.87	$35.04	$35.77	$35.77	1,615,157
2023-06-28	$34.75	$34.89	$34.00	$34.60	$34.60	1,601,345
2023-06-27	$35.12	$35.89	$34.89	$34.96	$34.96	862,360
2023-06-26	$35.99	$36.00	$35.00	$35.10	$35.10	882,128
2023-06-23	$36.53	$36.66	$35.83	$36.06	$36.06	1,457,334
2023-06-22	$36.70	$36.83	$36.51	$36.70	$36.70	383,279
2023-06-21	$36.76	$37.03	$36.43	$36.64	$36.64	557,250
2023-06-20	$37.07	$37.36	$36.68	$36.74	$36.74	488,708
2023-06-16	$36.41	$37.06	$36.01	$37.06	$37.06	1,435,844
2023-06-15	$35.46	$36.09	$35.46	$35.85	$35.85	433,584
2023-06-14	$35.81	$35.91	$35.24	$35.41	$35.41	540,162
2023-06-13	$35.63	$35.98	$35.55	$35.88	$35.88	578,729
2023-06-12	$35.92	$35.92	$35.45	$35.60	$35.60	729,350
2023-06-09	$35.78	$35.93	$35.55	$35.83	$35.83	490,313
2023-06-08	$35.82	$35.89	$35.36	$35.88	$35.88	409,211
2023-06-07	$35.45	$36.18	$34.97	$35.92	$35.92	624,354
2023-06-06	$36.06	$36.19	$35.24	$35.60	$35.60	715,522
2023-06-05	$36.40	$36.42	$35.69	$35.95	$35.95	361,656
2023-06-02	$36.09	$36.83	$36.08	$36.81	$36.81	495,018
2023-06-01	$36.19	$36.51	$35.10	$35.79	$35.79	429,422
2023-05-31	$36.09	$36.39	$35.87	$36.19	$36.19	689,510
2023-05-30	$36.10	$36.43	$35.79	$35.95	$35.95	385,063
2023-05-26	$36.42	$37.10	$36.10	$36.27	$36.27	352,187
2023-05-25	$36.45	$36.71	$36.25	$36.50	$36.50	365,607
2023-05-24	$37.32	$37.44	$36.54	$36.71	$36.71	412,466
2023-05-23	$36.63	$37.60	$36.24	$37.42	$37.42	643,796
2023-05-22	$37.83	$37.83	$36.62	$36.75	$36.75	501,100
2023-05-19	$38.77	$38.77	$37.45	$37.72	$37.72	609,628
2023-05-18	$38.23	$38.80	$38.23	$38.45	$38.45	462,926
2023-05-17	$39.74	$39.77	$38.30	$38.41	$38.41	1,297,702
2023-05-16	$39.80	$39.87	$39.32	$39.68	$39.68	337,061
2023-05-15	$39.74	$40.00	$39.58	$39.87	$39.87	405,421
2023-05-12	$39.60	$39.75	$38.98	$39.54	$39.54	485,269
2023-05-11	$39.35	$39.71	$39.24	$39.68	$39.68	577,825
2023-05-10	$38.81	$39.49	$38.65	$39.37	$39.37	470,009
2023-05-09	$38.62	$38.77	$38.12	$38.49	$38.49	358,520
2023-05-08	$37.64	$38.73	$37.59	$38.62	$38.62	566,177
2023-05-05	$37.24	$38.02	$37.14	$37.83	$37.83	408,963
2023-05-04	$37.07	$37.35	$36.64	$36.97	$36.97	495,451
2023-05-03	$37.48	$37.75	$37.05	$37.10	$37.10	565,248
2023-05-02	$36.73	$37.29	$36.39	$37.27	$37.27	559,069
2023-05-01	$36.37	$37.20	$36.37	$36.81	$36.81	454,536
2023-04-28	$36.00	$36.63	$36.00	$36.37	$36.37	418,829
2023-04-27	$35.96	$36.39	$35.80	$36.07	$36.07	389,713
2023-04-26	$35.80	$36.25	$35.80	$35.95	$35.95	427,500
2023-04-25	$35.80	$36.27	$35.62	$35.95	$35.95	491,982
2023-04-24	$36.11	$36.36	$35.94	$36.02	$36.02	344,186
2023-04-21	$36.94	$36.95	$36.07	$36.23	$36.23	473,415
2023-04-20	$35.40	$37.02	$35.38	$36.81	$36.81	813,901
2023-04-19	$35.52	$35.66	$35.33	$35.65	$35.65	445,922
2023-04-18	$36.00	$36.16	$35.47	$35.52	$35.52	618,876
2023-04-17	$35.90	$36.24	$35.80	$35.96	$35.96	464,317
2023-04-14	$35.98	$36.24	$35.66	$35.70	$35.70	769,246
2023-04-13	$36.24	$37.27	$35.96	$35.98	$35.98	475,087
2023-04-12	$37.08	$37.08	$36.20	$36.23	$36.23	838,780
2023-04-11	$38.04	$38.36	$36.97	$37.20	$37.20	1,236,080
2023-04-10	$36.18	$37.05	$36.07	$36.94	$36.94	832,427
2023-04-06	$36.85	$37.05	$35.67	$36.39	$36.39	774,056
2023-04-05	$36.88	$37.20	$35.39	$36.84	$36.84	1,968,132
2023-04-04	$39.40	$39.40	$38.27	$38.69	$38.69	1,098,892
2023-04-03	$39.61	$39.71	$39.02	$39.47	$39.47	828,504
2023-03-31	$39.17	$40.03	$38.98	$39.77	$39.77	756,260
2023-03-30	$38.82	$39.09	$38.48	$38.73	$38.73	407,757
2023-03-29	$39.98	$39.98	$38.71	$38.75	$38.75	367,257
2023-03-28	$38.92	$39.01	$38.50	$38.58	$38.58	266,602
2023-03-27	$38.97	$39.37	$38.66	$39.04	$39.04	418,382
2023-03-24	$37.03	$38.96	$37.03	$38.90	$38.90	620,128
2023-03-23	$37.56	$37.75	$36.43	$37.04	$37.04	341,054
2023-03-22	$37.45	$38.32	$37.44	$37.56	$37.56	557,674
2023-03-21	$37.65	$38.16	$37.13	$37.57	$37.57	453,829
2023-03-20	$37.13	$37.75	$36.89	$37.43	$37.43	414,812
2023-03-17	$37.57	$37.63	$36.82	$36.85	$36.85	1,079,656
2023-03-16	$37.16	$37.83	$37.16	$37.72	$37.72	444,220
2023-03-15	$36.46	$37.54	$36.46	$37.37	$37.37	630,495
2023-03-14	$36.50	$37.11	$36.27	$36.92	$36.92	553,367
2023-03-13	$35.68	$36.92	$35.68	$35.91	$35.91	543,535
2023-03-10	$35.98	$36.18	$35.51	$35.95	$35.95	501,553
2023-03-09	$36.47	$36.74	$35.96	$36.17	$36.17	306,473
2023-03-08	$36.19	$36.51	$35.98	$36.44	$36.44	400,903
2023-03-07	$36.48	$36.74	$36.13	$36.26	$36.26	906,078
2023-03-06	$37.48	$37.48	$36.46	$36.56	$36.56	891,068
2023-03-03	$37.66	$37.70	$37.01	$37.67	$37.67	336,649
2023-03-02	$37.11	$37.72	$36.93	$37.54	$37.54	748,054
2023-03-01	$38.14	$38.24	$37.23	$37.30	$37.30	551,394
2023-02-28	$38.23	$38.55	$37.79	$38.29	$38.29	428,079
2023-02-27	$38.72	$38.95	$38.34	$38.44	$38.44	278,352
2023-02-24	$38.35	$38.64	$38.02	$38.54	$38.54	335,338
2023-02-23	$38.25	$38.70	$37.99	$38.52	$38.52	299,473
2023-02-22	$38.03	$38.64	$37.46	$38.12	$38.12	458,515
2023-02-21	$37.54	$38.41	$37.31	$37.89	$37.89	592,299
2023-02-17	$37.08	$38.15	$36.91	$37.74	$37.74	498,525
2023-02-16	$37.14	$37.40	$36.75	$36.88	$36.88	300,102
2023-02-15	$37.19	$37.64	$36.92	$37.54	$37.54	270,258
2023-02-14	$37.65	$38.10	$37.06	$37.42	$37.42	421,073
2023-02-13	$37.04	$37.74	$37.04	$37.70	$37.70	837,531
2023-02-10	$37.09	$37.23	$36.79	$37.00	$37.00	419,545
2023-02-09	$37.49	$37.66	$36.93	$37.02	$37.02	421,943
2023-02-08	$37.46	$37.46	$36.68	$37.11	$37.11	513,150
2023-02-07	$36.05	$37.78	$35.26	$37.65	$37.65	805,645
2023-02-06	$35.83	$36.39	$35.80	$36.30	$36.30	577,135
2023-02-03	$36.26	$37.00	$35.69	$36.05	$36.05	670,748
2023-02-02	$36.39	$37.24	$35.97	$36.49	$36.49	632,720
2023-02-01	$36.30	$36.91	$36.05	$36.46	$36.46	835,610
2023-01-31	$36.18	$36.41	$35.21	$36.30	$36.30	1,016,949
2023-01-30	$36.12	$36.65	$35.93	$36.10	$36.10	453,111
2023-01-27	$35.89	$36.20	$35.50	$35.99	$35.99	486,042
2023-01-26	$35.97	$36.96	$35.42	$35.86	$35.86	516,098
2023-01-25	$35.48	$35.92	$35.21	$35.87	$35.87	379,891
2023-01-24	$35.58	$35.74	$35.11	$35.67	$35.67	288,950
2023-01-23	$34.47	$35.68	$34.47	$35.41	$35.41	494,991
2023-01-20	$34.84	$34.84	$34.14	$34.51	$34.51	851,731
2023-01-19	$35.08	$35.36	$34.52	$34.53	$34.53	464,374
2023-01-18	$36.08	$36.30	$34.80	$35.07	$35.07	748,928
2023-01-17	$36.12	$36.78	$35.99	$36.19	$36.19	412,791
2023-01-13	$36.24	$37.09	$35.87	$36.16	$36.16	462,593
2023-01-12	$35.75	$36.68	$35.40	$36.39	$36.39	683,587
2023-01-11	$36.24	$36.76	$35.66	$35.73	$35.73	671,133
2023-01-10	$35.83	$37.45	$35.68	$36.14	$36.14	1,039,657
2023-01-09	$35.75	$36.61	$35.46	$35.72	$35.72	879,873
2023-01-06	$35.35	$36.06	$34.96	$35.46	$35.46	1,134,742
2023-01-05	$36.00	$36.23	$33.01	$34.86	$34.86	2,623,242
2023-01-04	$38.25	$38.74	$37.28	$38.20	$38.20	849,370
2023-01-03	$38.01	$38.29	$37.03	$37.47	$37.47	746,060
2022-12-30	$37.83	$38.24	$37.56	$38.03	$38.03	367,958
2022-12-29	$37.91	$38.20	$36.99	$37.95	$37.95	682,280
2022-12-28	$37.99	$38.27	$36.82	$37.70	$37.70	529,934
2022-12-27	$38.21	$38.33	$37.83	$37.85	$37.85	270,334
2022-12-23	$37.85	$38.76	$37.64	$37.99	$37.99	245,123
2022-12-22	$38.11	$38.11	$37.28	$37.81	$37.81	288,196
2022-12-21	$37.84	$38.78	$37.78	$38.15	$38.15	545,157
2022-12-20	$37.04	$38.12	$36.45	$37.72	$37.72	648,575
2022-12-19	$37.55	$37.94	$36.96	$37.23	$37.23	583,281
2022-12-16	$36.77	$38.07	$36.47	$37.53	$37.53	1,450,727
2022-12-15	$37.51	$38.03	$36.74	$37.28	$37.28	645,605
2022-12-14	$38.42	$38.44	$37.47	$38.00	$38.00	628,318
2022-12-13	$38.56	$38.82	$37.00	$37.79	$37.79	505,616
2022-12-12	$37.91	$38.36	$37.63	$37.69	$37.69	384,394
2022-12-09	$38.52	$38.52	$37.78	$37.81	$37.81	384,036
2022-12-08	$38.43	$39.01	$37.98	$38.50	$38.50	377,556
2022-12-07	$38.46	$39.12	$38.05	$38.17	$38.17	391,937
2022-12-06	$38.97	$39.12	$38.33	$38.47	$38.47	485,808
2022-12-05	$39.75	$39.75	$38.46	$38.70	$38.70	330,454
2022-12-02	$39.23	$40.16	$38.85	$40.05	$40.05	353,430
2022-12-01	$39.82	$40.13	$39.02	$39.42	$39.42	395,478
2022-11-30	$38.14	$39.91	$37.84	$39.90	$39.90	586,630
2022-11-29	$38.24	$38.63	$37.67	$38.03	$38.03	576,984
2022-11-28	$38.43	$38.72	$38.05	$38.33	$38.33	390,826
2022-11-25	$38.57	$38.96	$38.57	$38.61	$38.61	209,935
2022-11-23	$38.41	$38.82	$38.26	$38.68	$38.68	337,903
2022-11-22	$38.59	$38.78	$37.90	$38.38	$38.38	325,707
2022-11-21	$38.00	$38.61	$37.68	$38.28	$38.28	326,251
2022-11-18	$39.21	$39.45	$37.94	$38.15	$38.15	415,780
2022-11-17	$37.73	$38.54	$37.42	$38.51	$38.51	294,845
2022-11-16	$38.10	$38.42	$37.79	$38.08	$38.08	384,945
2022-11-15	$37.90	$39.24	$37.49	$38.31	$38.31	659,532
2022-11-14	$37.45	$38.17	$36.69	$37.40	$37.40	642,746
2022-11-11	$38.39	$38.63	$37.37	$37.49	$37.49	635,777
2022-11-10	$39.10	$39.20	$37.71	$38.50	$38.50	591,564
2022-11-09	$38.38	$38.75	$37.05	$37.81	$37.81	600,339
2022-11-08	$38.75	$39.03	$38.11	$38.61	$38.61	775,331
2022-11-07	$37.88	$38.88	$37.31	$38.69	$38.69	721,231
2022-11-04	$37.50	$37.92	$36.64	$37.83	$37.83	586,624
2022-11-03	$36.29	$37.04	$35.77	$36.77	$36.77	546,454
2022-11-02	$37.58	$37.92	$36.29	$36.48	$36.48	525,618
2022-11-01	$38.56	$38.56	$37.56	$37.67	$37.67	733,499
2022-10-31	$37.02	$38.44	$36.93	$38.30	$38.30	574,278
2022-10-28	$36.74	$37.49	$36.58	$37.08	$37.08	604,918
2022-10-27	$37.54	$38.58	$36.64	$36.68	$36.68	632,025
2022-10-26	$38.10	$39.33	$37.48	$37.48	$37.48	813,940
2022-10-25	$37.83	$38.47	$37.68	$37.80	$37.80	693,521
2022-10-24	$36.45	$37.83	$36.08	$37.83	$37.83	1,227,298
2022-10-21	$33.72	$36.19	$33.50	$35.63	$35.63	1,403,760
2022-10-20	$32.97	$33.24	$32.06	$32.38	$32.38	1,091,141
2022-10-19	$33.58	$33.73	$32.31	$32.84	$32.84	476,335
2022-10-18	$33.90	$34.14	$33.08	$33.75	$33.75	865,479
2022-10-17	$32.67	$33.38	$32.46	$33.35	$33.35	466,297
2022-10-14	$34.29	$34.43	$32.15	$32.17	$32.17	628,385
2022-10-13	$32.95	$34.47	$32.52	$34.28	$34.28	643,088
2022-10-12	$33.45	$33.57	$33.20	$33.38	$33.38	499,417
2022-10-11	$32.90	$33.52	$32.90	$33.31	$33.31	563,409
2022-10-10	$32.89	$33.22	$32.22	$33.08	$33.08	473,222
2022-10-07	$32.73	$32.87	$32.39	$32.63	$32.63	507,747
2022-10-06	$33.35	$33.63	$32.69	$32.96	$32.96	495,117
2022-10-05	$33.41	$33.75	$32.99	$33.54	$33.54	698,127
2022-10-04	$32.67	$34.20	$32.67	$33.56	$33.56	1,090,150
2022-10-03	$32.10	$32.94	$32.06	$32.49	$32.49	939,766
2022-09-30	$32.10	$32.66	$31.95	$31.99	$31.99	1,254,778
2022-09-29	$31.64	$32.28	$31.54	$32.11	$32.11	730,135
2022-09-28	$31.08	$32.08	$30.85	$31.99	$31.99	900,643
2022-09-27	$30.09	$31.40	$30.09	$31.08	$31.08	1,037,987
2022-09-26	$30.06	$30.56	$29.90	$30.00	$30.00	445,620
2022-09-23	$30.05	$30.49	$29.81	$30.20	$30.20	478,932
2022-09-22	$30.95	$31.07	$30.34	$30.51	$30.51	462,542
2022-09-21	$30.80	$31.88	$30.70	$31.02	$31.02	614,251
2022-09-20	$30.05	$30.69	$29.72	$30.60	$30.60	714,809
2022-09-19	$29.40	$30.50	$29.40	$30.27	$30.27	703,728
2022-09-16	$29.64	$29.99	$29.21	$29.40	$29.40	2,329,416
2022-09-15	$30.17	$30.27	$29.65	$29.69	$29.69	640,785
2022-09-14	$30.57	$30.57	$29.65	$30.31	$30.31	537,716
2022-09-13	$30.19	$30.92	$29.97	$30.58	$30.58	635,611
2022-09-12	$30.58	$30.88	$30.42	$30.86	$30.86	402,055
2022-09-09	$29.66	$30.50	$29.66	$30.44	$30.44	429,177
2022-09-08	$29.48	$29.84	$29.23	$29.56	$29.56	469,035
2022-09-07	$29.50	$29.82	$29.30	$29.67	$29.67	724,486
2022-09-06	$29.96	$30.08	$29.37	$29.57	$29.57	643,178
2022-09-02	$30.62	$30.62	$29.51	$29.66	$29.66	556,390
2022-09-01	$30.25	$30.50	$29.70	$30.34	$30.34	613,896
2022-08-31	$31.09	$31.10	$30.33	$30.55	$30.55	620,730
2022-08-30	$31.21	$31.36	$30.63	$30.91	$30.91	781,334
2022-08-29	$31.09	$31.54	$30.68	$31.14	$31.14	554,109
2022-08-26	$32.82	$32.82	$31.37	$31.51	$31.51	578,029
2022-08-25	$32.52	$33.04	$32.25	$32.81	$32.81	495,306
2022-08-24	$32.48	$32.69	$32.16	$32.39	$32.39	496,995
2022-08-23	$32.11	$32.41	$31.81	$32.33	$32.33	1,179,253
2022-08-22	$32.54	$32.62	$31.66	$32.03	$32.03	576,388
2022-08-19	$33.37	$33.37	$32.69	$32.82	$32.82	499,935
2022-08-18	$33.10	$33.52	$32.99	$33.50	$33.50	454,433
2022-08-17	$33.25	$33.44	$32.95	$33.20	$33.20	504,723
2022-08-16	$33.62	$33.72	$33.27	$33.59	$33.59	915,770
2022-08-15	$34.05	$34.28	$33.70	$33.81	$33.81	561,343
2022-08-12	$33.83	$34.47	$33.40	$34.17	$34.17	451,255
2022-08-11	$33.83	$34.34	$33.57	$33.67	$33.67	421,827
2022-08-10	$33.79	$33.94	$33.44	$33.54	$33.54	492,392
2022-08-09	$33.26	$33.45	$32.80	$33.17	$33.17	641,348
2022-08-08	$33.69	$34.12	$33.34	$33.40	$33.40	525,895
2022-08-05	$32.91	$33.82	$32.75	$33.74	$33.74	335,096
2022-08-04	$33.70	$34.09	$33.30	$33.59	$33.59	516,801
2022-08-03	$32.78	$33.67	$32.75	$33.59	$33.59	756,192
2022-08-02	$32.63	$33.17	$32.35	$32.78	$32.78	665,517
2022-08-01	$32.82	$33.82	$32.78	$32.85	$32.85	704,492
2022-07-29	$32.49	$32.62	$31.77	$32.62	$32.62	1,026,663
2022-07-28	$33.26	$33.55	$32.06	$32.50	$32.50	1,040,542
2022-07-27	$32.67	$33.40	$32.12	$33.30	$33.30	1,122,086
2022-07-26	$34.01	$34.05	$32.38	$32.47	$32.47	776,987
2022-07-25	$33.88	$34.61	$33.38	$34.35	$34.35	610,473
2022-07-22	$34.26	$34.95	$33.56	$33.88	$33.88	950,548
2022-07-21	$34.08	$35.17	$33.51	$34.33	$34.33	966,447
2022-07-20	$34.37	$35.01	$33.92	$34.29	$34.29	1,052,783
2022-07-19	$35.83	$36.18	$34.21	$34.25	$34.25	1,211,789
2022-07-18	$35.49	$36.27	$35.20	$35.43	$35.43	375,660
2022-07-15	$35.56	$35.79	$34.84	$35.41	$35.41	462,907
2022-07-14	$35.21	$35.36	$34.60	$35.07	$35.07	442,646
2022-07-13	$35.78	$36.02	$35.17	$35.50	$35.50	396,584
2022-07-12	$36.28	$36.71	$35.68	$35.91	$35.91	680,668
2022-07-11	$36.85	$37.11	$36.38	$36.57	$36.57	337,273
2022-07-08	$37.94	$38.26	$36.88	$37.03	$37.03	559,810
2022-07-07	$37.56	$38.44	$37.56	$38.15	$38.15	463,274
2022-07-06	$37.52	$38.20	$37.07	$37.77	$37.77	436,991
2022-07-05	$38.24	$38.60	$37.23	$37.55	$37.55	829,220
2022-07-01	$37.42	$39.03	$37.05	$38.82	$38.82	929,724
2022-06-30	$39.50	$40.48	$36.99	$37.77	$37.77	1,934,321
2022-06-29	$40.42	$41.48	$40.27	$41.20	$41.20	790,398
2022-06-28	$41.38	$41.91	$40.36	$40.39	$40.39	672,819
2022-06-27	$39.97	$41.57	$39.55	$41.55	$41.55	967,274
2022-06-24	$38.73	$39.22	$38.28	$38.80	$38.80	2,551,324
2022-06-23	$37.39	$38.49	$36.74	$38.48	$38.48	899,815
2022-06-22	$36.77	$37.39	$36.52	$36.85	$36.85	512,137
2022-06-21	$37.33	$38.07	$37.25	$37.31	$37.31	527,619
2022-06-17	$36.71	$37.25	$36.42	$37.02	$37.02	1,557,639
2022-06-16	$36.86	$39.50	$35.00	$36.40	$36.40	586,091
2022-06-15	$37.69	$38.24	$36.94	$37.55	$37.55	410,780
2022-06-14	$36.97	$37.23	$36.22	$37.13	$37.13	537,943
2022-06-13	$37.87	$38.84	$36.96	$37.13	$37.13	566,615
2022-06-10	$37.29	$38.90	$37.00	$38.57	$38.57	456,094
2022-06-09	$38.51	$38.87	$37.87	$37.97	$37.97	251,809
2022-06-08	$38.96	$39.50	$38.43	$38.50	$38.50	267,182
2022-06-07	$38.20	$39.22	$37.82	$39.09	$39.09	335,619
2022-06-06	$39.41	$39.42	$38.66	$38.84	$38.84	384,333
2022-06-03	$39.37	$39.71	$38.50	$38.80	$38.80	307,565
2022-06-02	$39.62	$39.90	$38.85	$39.85	$39.85	570,804
2022-06-01	$40.16	$40.72	$39.18	$39.47	$39.47	414,183
2022-05-31	$41.05	$41.54	$39.78	$39.96	$39.96	590,992
2022-05-27	$40.00	$41.02	$40.00	$41.01	$41.01	314,259
2022-05-26	$39.28	$39.96	$38.53	$39.74	$39.74	461,549
2022-05-25	$37.97	$39.16	$37.51	$39.06	$39.06	358,579
2022-05-24	$38.07	$38.50	$37.11	$37.91	$37.91	275,267
2022-05-23	$38.09	$38.50	$37.59	$38.40	$38.40	379,125
2022-05-20	$37.81	$38.18	$36.77	$37.65	$37.65	439,974
2022-05-19	$37.91	$38.52	$36.97	$37.51	$37.51	795,513
2022-05-18	$39.67	$39.87	$36.97	$37.54	$37.54	892,335
2022-05-17	$39.80	$41.04	$39.20	$40.13	$40.13	885,143
2022-05-16	$38.98	$40.05	$38.65	$38.88	$38.88	894,045
2022-05-13	$37.16	$39.40	$37.02	$39.22	$39.22	523,138
2022-05-12	$35.93	$36.89	$34.99	$36.62	$36.62	583,597
2022-05-11	$36.87	$37.57	$36.12	$36.25	$36.25	818,425
2022-05-10	$37.50	$38.24	$36.08	$36.61	$36.61	1,052,329
2022-05-09	$37.90	$38.23	$36.87	$37.04	$37.04	831,461
2022-05-06	$38.33	$39.34	$37.66	$38.32	$38.32	954,329
2022-05-05	$39.98	$40.51	$38.05	$38.32	$38.32	515,106
2022-05-04	$40.03	$40.55	$39.23	$40.25	$40.25	647,050
2022-05-03	$40.45	$40.77	$39.53	$40.05	$40.05	674,442
2022-05-02	$41.77	$42.04	$39.94	$40.30	$40.30	919,177
2022-04-29	$41.34	$42.67	$41.34	$41.65	$41.65	503,176
2022-04-28	$41.74	$42.44	$41.09	$42.14	$42.14	322,164
2022-04-27	$41.53	$41.92	$41.12	$41.36	$41.36	544,445
2022-04-26	$42.73	$43.14	$41.51	$41.51	$41.51	479,350
2022-04-25	$42.16	$43.15	$41.36	$43.15	$43.15	659,478
2022-04-22	$42.92	$43.29	$42.01	$42.25	$42.25	923,640
2022-04-21	$44.16	$44.77	$43.05	$43.19	$43.19	742,507
2022-04-20	$44.75	$45.77	$44.14	$44.32	$44.32	690,101
2022-04-19	$43.33	$45.14	$43.23	$44.57	$44.57	1,464,058
2022-04-18	$43.36	$43.50	$42.60	$43.14	$43.14	811,085
2022-04-14	$42.79	$43.85	$42.15	$43.47	$43.47	1,162,339
2022-04-13	$41.29	$42.39	$41.17	$42.09	$42.09	607,261
2022-04-12	$41.22	$42.05	$40.70	$41.40	$41.40	708,280
2022-04-11	$41.73	$42.11	$40.79	$40.82	$40.82	761,360
2022-04-08	$42.93	$43.50	$41.69	$41.77	$41.77	919,146
2022-04-07	$40.75	$42.43	$40.26	$42.29	$42.29	1,475,908
2022-04-06	$38.11	$40.64	$37.61	$40.21	$40.21	1,453,622
2022-04-05	$39.60	$40.19	$38.17	$38.40	$38.40	812,886
2022-04-04	$39.84	$40.79	$39.50	$39.83	$39.83	814,989
2022-04-01	$38.03	$39.29	$38.02	$39.04	$39.04	568,651
2022-03-31	$38.69	$39.11	$37.90	$37.95	$37.95	549,507
2022-03-30	$38.58	$38.70	$38.08	$38.30	$38.30	319,744
2022-03-29	$37.56	$38.73	$37.54	$38.52	$38.52	465,842
2022-03-28	$36.67	$37.30	$36.47	$37.25	$37.25	332,662
2022-03-25	$36.87	$37.02	$36.43	$36.68	$36.68	330,977
2022-03-24	$36.51	$37.57	$36.00	$36.78	$36.78	324,148
2022-03-23	$37.06	$37.39	$36.24	$36.26	$36.26	340,291
2022-03-22	$37.21	$37.69	$36.55	$36.98	$36.98	637,551
2022-03-21	$37.31	$37.75	$36.91	$37.02	$37.02	409,579
2022-03-18	$36.25	$37.35	$36.02	$37.26	$37.26	779,293
2022-03-17	$35.82	$36.50	$35.56	$36.18	$36.18	482,278
2022-03-16	$36.64	$36.84	$35.16	$35.98	$35.98	531,233
2022-03-15	$35.10	$36.20	$34.53	$36.12	$36.12	616,905
2022-03-14	$36.84	$36.84	$34.94	$35.02	$35.02	565,701
2022-03-11	$37.77	$37.77	$35.93	$36.73	$36.73	520,190
2022-03-10	$37.44	$38.84	$36.92	$37.20	$37.20	413,781
2022-03-09	$37.68	$38.87	$36.58	$38.05	$38.05	912,202
2022-03-08	$37.00	$37.70	$35.54	$36.80	$36.80	877,579
2022-03-07	$38.75	$39.04	$36.18	$36.91	$36.91	1,172,465
2022-03-04	$38.83	$39.90	$38.62	$38.88	$38.88	693,407
2022-03-03	$39.87	$40.59	$38.76	$39.31	$39.31	471,941
2022-03-02	$40.09	$40.38	$39.22	$39.45	$39.45	449,367
2022-03-01	$39.74	$40.48	$39.24	$39.62	$39.62	653,083
2022-02-28	$38.41	$39.95	$38.41	$39.63	$39.63	530,501
2022-02-25	$37.83	$39.04	$37.43	$38.99	$38.99	650,155
2022-02-24	$36.96	$37.68	$36.23	$37.58	$37.58	635,876
2022-02-23	$38.05	$38.49	$37.71	$37.81	$37.81	351,302
2022-02-22	$37.72	$38.18	$37.01	$37.87	$37.87	297,804
2022-02-18	$38.42	$38.62	$37.34	$37.98	$37.98	498,016
2022-02-17	$39.32	$39.62	$38.58	$38.75	$38.75	363,019
2022-02-16	$38.79	$39.75	$38.41	$39.61	$39.61	561,775
2022-02-15	$37.64	$38.82	$37.61	$38.80	$38.80	547,096
2022-02-14	$36.34	$37.45	$36.20	$37.25	$37.25	596,792
2022-02-11	$36.30	$36.44	$35.62	$36.19	$36.19	418,819
2022-02-10	$35.59	$36.56	$35.42	$36.13	$36.13	716,124
2022-02-09	$36.29	$36.40	$35.85	$36.10	$36.10	436,735
2022-02-08	$35.64	$36.41	$35.27	$35.87	$35.87	407,138
2022-02-07	$35.29	$36.11	$34.51	$35.64	$35.64	317,035
2022-02-04	$35.29	$35.88	$34.62	$35.54	$35.54	332,586
2022-02-03	$35.51	$35.93	$35.30	$35.39	$35.39	320,091
2022-02-02	$35.99	$36.37	$35.68	$35.91	$35.91	529,346
2022-02-01	$35.39	$36.07	$34.52	$35.94	$35.94	426,373
2022-01-31	$34.47	$35.31	$34.16	$35.23	$35.23	449,183
2022-01-28	$33.74	$34.36	$32.94	$34.33	$34.33	540,088
2022-01-27	$34.67	$35.03	$33.75	$33.87	$33.87	753,240
2022-01-26	$34.90	$35.78	$33.23	$33.81	$33.81	617,708
2022-01-25	$35.44	$35.46	$34.00	$34.50	$34.50	659,893
2022-01-24	$34.97	$36.08	$34.29	$35.94	$35.94	698,568
2022-01-21	$36.25	$37.13	$35.41	$35.43	$35.43	627,511
2022-01-20	$37.04	$37.61	$36.40	$36.45	$36.45	429,757
2022-01-19	$37.02	$37.45	$36.58	$36.67	$36.67	546,796
2022-01-18	$38.73	$38.73	$36.78	$36.90	$36.90	691,010
2022-01-14	$38.14	$39.26	$38.11	$39.15	$39.15	572,569
2022-01-13	$38.40	$39.25	$38.40	$38.50	$38.50	468,727
2022-01-12	$39.04	$39.07	$38.18	$38.52	$38.52	898,046
2022-01-11	$37.83	$39.10	$36.98	$39.04	$39.04	561,304
2022-01-10	$39.15	$39.15	$37.25	$37.67	$37.67	996,067
2022-01-07	$38.84	$39.85	$38.80	$39.31	$39.31	640,667
2022-01-06	$39.94	$40.70	$38.80	$38.98	$38.98	954,104
2022-01-05	$41.85	$42.98	$38.23	$38.89	$38.89	1,621,488
2022-01-04	$42.27	$43.17	$42.23	$42.35	$42.35	929,392
2022-01-03	$41.60	$42.11	$41.04	$42.08	$42.08	595,595
2021-12-31	$41.04	$41.80	$40.76	$41.57	$41.57	354,087
2021-12-30	$41.82	$41.99	$41.14	$41.28	$41.28	217,089
2021-12-29	$41.46	$42.37	$41.05	$41.81	$41.81	383,271
2021-12-28	$41.22	$42.09	$41.16	$41.35	$41.35	595,357
2021-12-27	$40.90	$41.24	$40.31	$41.22	$41.22	342,487
2021-12-23	$40.11	$40.91	$39.87	$40.77	$40.77	518,384
2021-12-22	$39.46	$40.15	$39.17	$40.04	$40.04	278,452
2021-12-21	$38.61	$40.04	$38.29	$39.71	$39.71	535,770
2021-12-20	$38.50	$39.36	$38.40	$38.57	$38.57	438,429
2021-12-17	$37.76	$40.00	$37.61	$38.91	$38.91	2,374,946
2021-12-16	$38.07	$38.80	$37.55	$37.84	$37.84	507,782
2021-12-15	$37.81	$38.04	$37.06	$37.84	$37.84	428,978
2021-12-14	$37.51	$38.04	$37.32	$37.92	$37.92	232,619
2021-12-13	$37.40	$38.31	$37.09	$37.68	$37.68	507,827
2021-12-10	$37.36	$37.55	$36.87	$37.36	$37.36	215,165
2021-12-09	$37.79	$38.30	$37.00	$37.02	$37.02	365,387
2021-12-08	$38.12	$38.28	$37.55	$37.94	$37.94	286,448
2021-12-07	$37.54	$38.44	$37.51	$38.13	$38.13	277,743
2021-12-06	$37.21	$37.46	$36.75	$37.22	$37.22	291,884
2021-12-03	$37.68	$37.68	$36.06	$36.81	$36.81	428,692
2021-12-02	$36.04	$36.64	$35.60	$36.56	$36.56	447,358
2021-12-01	$37.70	$37.87	$35.69	$35.74	$35.74	452,531
2021-11-30	$37.39	$38.08	$36.87	$36.97	$36.97	363,636
2021-11-29	$38.30	$39.54	$37.76	$37.77	$37.77	283,167
2021-11-26	$38.75	$39.59	$37.46	$37.93	$37.93	389,950
2021-11-24	$39.19	$39.88	$38.98	$39.67	$39.67	187,475
2021-11-23	$39.16	$39.62	$38.90	$39.45	$39.45	273,571
2021-11-22	$39.28	$39.97	$38.97	$39.09	$39.09	262,006
2021-11-19	$39.30	$39.48	$38.85	$39.01	$39.01	319,828
2021-11-18	$39.65	$40.19	$38.79	$39.38	$39.38	297,816
2021-11-17	$39.70	$40.02	$39.12	$39.62	$39.62	355,804
2021-11-16	$39.54	$40.59	$39.54	$40.47	$40.47	515,446
2021-11-15	$39.60	$39.92	$39.31	$39.75	$39.75	394,623
2021-11-12	$39.33	$39.78	$39.11	$39.51	$39.51	189,659
2021-11-11	$39.82	$39.82	$39.18	$39.22	$39.22	198,893
2021-11-10	$40.44	$40.59	$39.60	$39.74	$39.74	349,692
2021-11-09	$41.00	$41.25	$40.31	$40.40	$40.40	276,032
2021-11-08	$41.01	$41.35	$40.58	$40.88	$40.88	440,538
2021-11-05	$39.48	$41.17	$39.41	$41.02	$41.02	464,913
2021-11-04	$39.89	$40.35	$39.42	$39.50	$39.50	334,306
2021-11-03	$39.99	$40.36	$39.40	$39.88	$39.88	592,441
2021-11-02	$39.55	$40.25	$39.44	$40.05	$40.05	498,012
2021-11-01	$39.65	$39.65	$38.89	$39.55	$39.55	458,043
2021-10-29	$39.93	$40.04	$39.40	$39.65	$39.65	325,160
2021-10-28	$38.83	$40.30	$38.83	$40.15	$40.15	304,073
2021-10-27	$39.75	$40.26	$38.83	$38.86	$38.86	377,966
2021-10-26	$38.80	$39.91	$38.64	$39.70	$39.70	654,839
2021-10-25	$38.47	$39.45	$37.90	$38.82	$38.82	1,164,800
2021-10-22	$35.69	$37.36	$34.45	$37.27	$37.27	1,026,167
2021-10-21	$34.80	$34.80	$33.88	$34.31	$34.31	592,524
2021-10-20	$34.50	$35.08	$34.12	$34.15	$34.15	418,708
2021-10-19	$35.12	$35.18	$34.30	$34.50	$34.50	191,972
2021-10-18	$34.90	$35.45	$34.56	$35.23	$35.23	174,927
2021-10-15	$35.12	$35.75	$34.80	$35.01	$35.01	339,074
2021-10-14	$34.68	$35.01	$34.35	$34.63	$34.63	290,962
2021-10-13	$35.21	$35.62	$34.23	$34.45	$34.45	244,359
2021-10-12	$35.29	$35.75	$35.20	$35.43	$35.43	222,366
2021-10-11	$35.42	$35.73	$35.34	$35.41	$35.41	108,605
2021-10-08	$36.16	$36.16	$35.41	$35.49	$35.49	163,225
2021-10-07	$36.00	$36.87	$36.00	$36.21	$36.21	296,176
2021-10-06	$34.88	$35.96	$34.82	$35.89	$35.89	279,691
2021-10-05	$35.35	$35.74	$35.07	$35.17	$35.17	416,246
2021-10-04	$35.40	$35.81	$35.03	$35.33	$35.33	214,238
2021-10-01	$34.84	$35.71	$34.56	$35.50	$35.50	359,432
2021-09-30	$35.26	$35.49	$34.47	$34.49	$34.49	184,613
2021-09-29	$34.60	$35.34	$34.47	$35.28	$35.28	212,463
2021-09-28	$34.96	$34.99	$34.25	$34.44	$34.44	434,106
2021-09-27	$35.00	$35.52	$34.81	$35.13	$35.13	319,527
2021-09-24	$35.52	$35.73	$34.95	$35.01	$35.01	330,714
2021-09-23	$35.99	$36.29	$35.72	$35.73	$35.73	285,054
2021-09-22	$35.18	$36.16	$35.02	$35.74	$35.74	334,914
2021-09-21	$34.58	$35.02	$34.39	$34.91	$34.91	286,652
2021-09-20	$33.93	$34.74	$33.55	$34.27	$34.27	276,750
2021-09-17	$35.24	$35.24	$34.11	$34.61	$34.61	1,135,453
2021-09-16	$34.86	$35.17	$34.38	$34.98	$34.98	212,441
2021-09-15	$34.65	$35.08	$34.43	$34.95	$34.95	391,872
2021-09-14	$35.24	$35.64	$34.46	$34.73	$34.73	210,062
2021-09-13	$35.29	$35.60	$34.86	$35.10	$35.10	232,517
2021-09-10	$34.75	$35.55	$34.34	$35.17	$35.17	373,727
2021-09-09	$35.60	$35.63	$34.58	$34.65	$34.65	276,363
2021-09-08	$34.81	$35.89	$34.77	$35.71	$35.71	329,605
2021-09-07	$35.45	$35.45	$34.73	$34.75	$34.75	211,735
2021-09-03	$35.62	$35.96	$35.45	$35.56	$35.56	218,391
2021-09-02	$35.87	$36.03	$35.66	$35.82	$35.82	223,758
2021-09-01	$35.78	$36.01	$35.21	$35.69	$35.69	199,248
2021-08-31	$35.63	$35.78	$35.18	$35.62	$35.62	365,769
2021-08-30	$35.29	$35.66	$33.99	$35.57	$35.57	355,677
2021-08-27	$34.20	$35.45	$34.20	$35.35	$35.35	464,180
2021-08-26	$34.87	$35.11	$34.14	$34.17	$34.17	332,920
2021-08-25	$34.70	$35.28	$34.54	$34.99	$34.99	334,783
2021-08-24	$35.30	$35.46	$34.30	$34.75	$34.75	460,626
2021-08-23	$35.18	$35.46	$34.63	$35.36	$35.36	464,847
2021-08-20	$35.37	$35.37	$34.45	$35.16	$35.16	388,048
2021-08-19	$34.25	$35.11	$33.91	$34.68	$34.68	361,659
2021-08-18	$35.35	$35.73	$34.52	$34.55	$34.55	256,652
2021-08-17	$35.80	$35.90	$35.08	$35.32	$35.32	549,177
2021-08-16	$36.35	$36.35	$35.80	$36.11	$36.11	277,210
2021-08-13	$36.03	$36.61	$35.75	$36.56	$36.56	273,018
2021-08-12	$36.07	$36.57	$35.73	$35.99	$35.99	268,381
2021-08-11	$35.67	$36.77	$35.47	$36.11	$36.11	712,740
2021-08-10	$35.86	$36.85	$34.88	$35.47	$35.47	478,002
2021-08-09	$36.15	$36.44	$35.77	$35.80	$35.80	226,919
2021-08-06	$36.81	$37.03	$36.16	$36.25	$36.25	334,189
2021-08-05	$36.03	$36.61	$35.95	$36.54	$36.54	278,659
2021-08-04	$36.68	$36.84	$35.76	$35.93	$35.93	260,401
2021-08-03	$37.11	$37.11	$36.45	$36.88	$36.88	352,792
2021-08-02	$37.47	$37.77	$36.76	$36.96	$36.96	247,840
2021-07-30	$37.29	$37.72	$37.15	$37.48	$37.48	236,883
2021-07-29	$37.28	$37.73	$37.03	$37.35	$37.35	276,661
2021-07-28	$37.16	$37.56	$36.93	$37.31	$37.31	173,923
2021-07-27	$37.58	$37.60	$36.54	$37.05	$37.05	260,537
2021-07-26	$37.91	$38.05	$37.47	$37.59	$37.59	299,697
2021-07-23	$37.01	$37.85	$36.71	$37.79	$37.79	359,672
2021-07-22	$37.13	$37.23	$36.55	$36.90	$36.90	341,138
2021-07-21	$37.07	$37.34	$36.95	$37.15	$37.15	331,664
2021-07-20	$36.39	$37.15	$36.37	$36.81	$36.81	582,754
2021-07-19	$36.26	$36.75	$35.83	$36.19	$36.19	389,705
2021-07-16	$36.90	$37.32	$36.60	$36.72	$36.72	294,968
2021-07-15	$36.66	$36.80	$35.91	$36.61	$36.61	480,372
2021-07-14	$36.35	$36.86	$35.72	$36.64	$36.64	368,145
2021-07-13	$37.02	$37.40	$36.79	$36.79	$36.79	338,631
2021-07-12	$37.25	$37.51	$36.94	$37.21	$37.21	665,959
2021-07-09	$37.25	$37.63	$37.12	$37.29	$37.29	403,274
2021-07-08	$36.72	$37.45	$36.51	$37.17	$37.17	514,314
2021-07-07	$37.18	$37.49	$36.68	$37.26	$37.26	613,314
2021-07-06	$37.54	$37.54	$36.35	$37.05	$37.05	354,442
2021-07-02	$37.68	$37.85	$36.69	$37.51	$37.51	474,006
2021-07-01	$38.50	$38.50	$35.82	$37.17	$37.17	1,123,071
2021-06-30	$36.54	$36.88	$36.34	$36.51	$36.51	434,381
2021-06-29	$36.48	$36.71	$36.15	$36.34	$36.34	355,589
2021-06-28	$35.50	$36.63	$35.50	$36.49	$36.49	530,914
2021-06-25	$36.04	$36.45	$35.72	$35.86	$35.86	1,582,910
2021-06-24	$36.14	$36.40	$35.52	$36.14	$36.14	542,874
2021-06-23	$36.27	$36.89	$36.00	$36.11	$36.11	716,504
2021-06-22	$36.44	$37.83	$36.16	$36.39	$36.39	753,413
2021-06-21	$35.86	$36.56	$34.62	$36.13	$36.13	528,287
2021-06-18	$35.59	$36.77	$35.59	$35.86	$35.86	936,546
2021-06-17	$35.93	$36.02	$34.83	$35.84	$35.84	475,862
2021-06-16	$35.56	$36.96	$34.92	$35.73	$35.73	869,016
2021-06-15	$35.50	$36.15	$35.12	$35.46	$35.46	621,012
2021-06-14	$35.31	$35.49	$35.17	$35.46	$35.46	293,443
2021-06-11	$35.07	$35.47	$34.37	$35.19	$35.19	251,555
2021-06-10	$35.49	$35.55	$34.98	$35.04	$35.04	292,559
2021-06-09	$34.81	$35.61	$34.73	$35.36	$35.36	360,054
2021-06-08	$34.70	$35.05	$34.20	$34.86	$34.86	422,577
2021-06-07	$34.29	$34.87	$34.05	$34.59	$34.59	692,993
2021-06-04	$34.12	$34.40	$33.59	$34.21	$34.21	531,699
2021-06-03	$34.29	$34.35	$33.23	$33.98	$33.98	513,237
2021-06-02	$34.54	$34.95	$34.03	$34.54	$34.54	321,571
2021-06-01	$34.59	$34.96	$34.06	$34.46	$34.46	352,103
2021-05-28	$34.66	$34.87	$34.28	$34.53	$34.53	374,422
2021-05-27	$35.25	$35.48	$34.34	$34.44	$34.44	430,546
2021-05-26	$34.74	$35.12	$34.65	$34.98	$34.98	346,008
2021-05-25	$34.75	$34.85	$34.27	$34.54	$34.54	418,226
2021-05-24	$34.05	$34.85	$33.88	$34.67	$34.67	523,017
2021-05-21	$34.55	$34.55	$33.49	$33.86	$33.86	438,383
2021-05-20	$34.14	$34.44	$33.34	$34.17	$34.17	464,282
2021-05-19	$33.03	$34.42	$32.80	$34.38	$34.38	600,822
2021-05-18	$31.09	$34.20	$31.09	$33.76	$33.76	881,487
2021-05-17	$33.36	$33.47	$31.46	$31.69	$31.69	1,305,145
2021-05-14	$33.36	$33.86	$32.74	$33.41	$33.41	764,241
2021-05-13	$32.70	$33.35	$31.84	$33.18	$33.18	1,480,401
2021-05-12	$33.94	$34.00	$32.33	$32.59	$32.59	525,423
2021-05-11	$33.78	$34.66	$33.62	$34.18	$34.18	290,891
2021-05-10	$34.93	$34.97	$34.44	$34.45	$34.45	294,595
2021-05-07	$34.91	$35.10	$34.31	$34.89	$34.89	468,187
2021-05-06	$34.19	$35.05	$34.19	$34.79	$34.79	373,698
2021-05-05	$34.12	$34.99	$33.68	$33.92	$33.92	186,330
2021-05-04	$34.00	$34.02	$33.05	$33.86	$33.86	248,323
2021-05-03	$34.72	$34.98	$34.02	$34.17	$34.17	550,905
2021-04-30	$34.49	$34.86	$34.42	$34.55	$34.55	407,021
2021-04-29	$34.96	$35.34	$34.25	$34.86	$34.86	282,741
2021-04-28	$34.31	$34.97	$34.13	$34.65	$34.65	265,055
2021-04-27	$34.40	$34.43	$33.71	$34.14	$34.14	298,116
2021-04-26	$33.75	$34.35	$33.45	$34.32	$34.32	340,553
2021-04-23	$34.13	$34.15	$33.39	$33.64	$33.64	564,499
2021-04-22	$34.00	$34.65	$33.92	$33.94	$33.94	604,198
2021-04-21	$33.05	$33.90	$33.02	$33.85	$33.85	694,041
2021-04-20	$33.07	$33.40	$31.28	$32.99	$32.99	317,023
2021-04-19	$33.23	$33.34	$32.73	$33.21	$33.21	290,599
2021-04-16	$33.43	$33.72	$32.81	$33.42	$33.42	433,844
2021-04-15	$32.75	$33.26	$32.64	$33.09	$33.09	444,454
2021-04-14	$32.75	$33.05	$32.42	$32.58	$32.58	607,695
2021-04-13	$32.61	$32.81	$32.18	$32.59	$32.59	526,575
2021-04-12	$31.34	$32.91	$31.31	$32.61	$32.61	756,765
2021-04-09	$31.70	$31.75	$30.98	$31.33	$31.33	341,679
2021-04-08	$32.10	$32.56	$31.59	$31.76	$31.76	548,564
2021-04-07	$31.45	$32.67	$31.32	$31.48	$31.48	971,302
2021-04-06	$31.06	$31.96	$30.73	$31.17	$31.17	688,666
2021-04-05	$31.49	$31.73	$30.59	$31.38	$31.38	648,381
2021-04-01	$30.38	$31.17	$29.79	$30.95	$30.95	548,386
2021-03-31	$30.33	$31.21	$30.19	$30.42	$30.42	663,712
2021-03-30	$29.74	$30.66	$29.71	$30.33	$30.33	565,733
2021-03-29	$30.40	$30.70	$29.41	$29.77	$29.77	650,811
2021-03-26	$29.50	$30.91	$29.11	$30.70	$30.70	765,436
2021-03-25	$28.37	$29.68	$28.06	$29.44	$29.44	843,494
2021-03-24	$29.44	$29.84	$28.59	$28.68	$28.68	785,100
2021-03-23	$31.29	$31.93	$29.30	$29.65	$29.65	1,408,494
2021-03-22	$32.71	$33.13	$30.89	$31.77	$31.77	708,822
2021-03-19	$32.40	$32.48	$30.31	$32.26	$32.26	2,224,155
2021-03-18	$34.33	$34.38	$32.60	$32.90	$32.90	814,603
2021-03-17	$33.62	$34.75	$33.05	$34.71	$34.71	460,390
2021-03-16	$33.99	$34.61	$33.54	$33.88	$33.88	572,923
2021-03-15	$32.87	$34.07	$32.41	$33.71	$33.71	851,524
2021-03-12	$33.52	$34.48	$32.17	$32.72	$32.72	1,033,560
2021-03-11	$35.00	$35.25	$32.96	$33.43	$33.43	1,394,798
2021-03-10	$31.94	$34.59	$31.86	$33.75	$33.75	3,105,220
2021-03-09	$30.83	$31.84	$30.75	$31.56	$31.56	473,023
2021-03-08	$29.92	$31.06	$29.92	$30.50	$30.50	352,129
2021-03-05	$29.04	$30.43	$28.01	$30.33	$30.33	571,367
2021-03-04	$29.14	$29.79	$28.03	$28.94	$28.94	799,016
2021-03-03	$29.01	$29.23	$28.00	$28.91	$28.91	507,627
2021-03-02	$30.66	$31.05	$28.95	$28.97	$28.97	667,540
2021-03-01	$29.73	$31.23	$29.18	$30.73	$30.73	527,092
2021-02-26	$29.14	$29.67	$28.75	$29.17	$29.17	705,705
2021-02-25	$29.07	$29.97	$28.68	$28.99	$28.99	396,900
2021-02-24	$28.41	$29.62	$28.25	$29.38	$29.38	907,888
2021-02-23	$28.22	$28.58	$27.71	$28.38	$28.38	613,066
2021-02-22	$28.10	$28.70	$27.80	$28.34	$28.34	742,128
2021-02-19	$28.76	$29.04	$27.84	$28.12	$28.12	453,603
2021-02-18	$28.68	$28.94	$28.34	$28.55	$28.55	568,446
2021-02-17	$29.44	$29.44	$28.57	$28.71	$28.71	401,449
2021-02-16	$30.09	$30.28	$28.73	$29.42	$29.42	479,839
2021-02-12	$30.12	$30.51	$29.96	$30.10	$30.10	257,904
2021-02-11	$29.98	$30.43	$29.53	$30.33	$30.33	436,386
2021-02-10	$29.94	$30.23	$29.66	$29.99	$29.99	320,637
2021-02-09	$29.64	$29.93	$29.31	$29.67	$29.67	310,205
2021-02-08	$28.74	$29.49	$28.53	$29.46	$29.46	353,033
2021-02-05	$28.84	$29.20	$28.46	$28.62	$28.62	428,084
2021-02-04	$28.62	$28.90	$28.38	$28.68	$28.68	529,668
2021-02-03	$29.46	$29.72	$28.34	$28.88	$28.88	588,022
2021-02-02	$29.36	$29.97	$28.72	$29.86	$29.86	428,271
2021-02-01	$28.73	$29.44	$28.17	$29.09	$29.09	524,869
2021-01-29	$28.72	$29.43	$28.47	$28.54	$28.54	500,828
2021-01-28	$28.36	$29.25	$28.17	$28.78	$28.78	881,719
2021-01-27	$28.41	$28.84	$28.09	$28.53	$28.53	808,977
2021-01-26	$28.69	$29.19	$28.19	$28.97	$28.97	349,691
2021-01-25	$27.40	$29.25	$27.36	$28.40	$28.40	813,445
2021-01-22	$27.07	$27.49	$27.00	$27.40	$27.40	492,324
2021-01-21	$27.52	$27.61	$27.00	$27.36	$27.36	442,328
2021-01-20	$27.06	$27.46	$26.79	$27.38	$27.38	476,758
2021-01-19	$27.99	$28.28	$26.78	$27.01	$27.01	694,199
2021-01-15	$27.84	$28.37	$27.77	$28.00	$28.00	510,832
2021-01-14	$28.90	$29.03	$27.77	$28.17	$28.17	665,721
2021-01-13	$28.69	$29.02	$28.26	$28.70	$28.70	639,961
2021-01-12	$29.61	$29.78	$28.40	$28.71	$28.71	966,039
2021-01-11	$29.57	$29.84	$29.14	$29.43	$29.43	600,615
2021-01-08	$30.23	$30.43	$28.94	$29.77	$29.77	781,142
2021-01-07	$30.11	$30.68	$29.27	$30.07	$30.07	1,002,992
2021-01-06	$30.50	$30.99	$29.19	$30.06	$30.06	1,443,878
2021-01-05	$29.60	$30.48	$29.42	$30.45	$30.45	1,157,127
2021-01-04	$32.02	$32.03	$29.52	$29.71	$29.71	1,341,573
2020-12-31	$30.27	$31.50	$30.10	$31.36	$31.36	1,373,084
2020-12-30	$29.86	$30.61	$29.86	$30.37	$30.37	1,155,116
2020-12-29	$30.16	$30.61	$29.46	$29.75	$29.75	1,341,893
2020-12-28	$30.02	$30.75	$29.30	$30.28	$30.28	17,175,830
2020-12-24	$28.74	$30.09	$28.60	$29.89	$29.89	1,617,801
2020-12-23	$28.70	$29.11	$28.37	$28.74	$28.74	1,810,506
2020-12-22	$29.22	$29.49	$27.85	$28.62	$28.62	5,195,179
2020-12-21	$24.87	$25.97	$24.67	$25.81	$25.81	566,953
2020-12-18	$25.80	$26.37	$25.67	$25.74	$25.74	950,993
2020-12-17	$25.40	$26.34	$25.40	$25.83	$25.83	424,645
2020-12-16	$25.91	$26.05	$25.40	$25.76	$25.76	424,475
2020-12-15	$25.98	$26.03	$25.26	$25.72	$25.72	659,193
2020-12-14	$25.07	$26.07	$24.97	$25.82	$25.82	749,543
2020-12-11	$24.78	$25.18	$24.33	$25.02	$25.02	563,314
2020-12-10	$24.54	$24.95	$24.19	$24.90	$24.90	591,070
2020-12-09	$24.10	$24.78	$23.75	$24.68	$24.68	748,740
2020-12-08	$23.20	$24.36	$23.11	$24.12	$24.12	407,816
2020-12-07	$23.07	$23.24	$22.80	$23.21	$23.21	352,782
2020-12-04	$22.46	$23.18	$22.38	$23.16	$23.16	498,473
2020-12-03	$21.83	$23.06	$21.83	$22.45	$22.45	1,702,948
2020-12-02	$21.92	$21.95	$21.66	$21.71	$21.71	577,035
2020-12-01	$21.97	$22.18	$21.46	$21.88	$21.88	1,145,932
2020-11-30	$22.02	$22.18	$21.21	$21.74	$21.74	1,143,013
2020-11-27	$22.57	$22.65	$22.31	$22.36	$22.36	280,661
2020-11-25	$23.04	$23.07	$22.31	$22.47	$22.47	1,427,124
2020-11-24	$23.40	$23.42	$22.67	$23.00	$23.00	1,643,994
2020-11-23	$23.72	$23.85	$23.14	$23.36	$23.36	753,349
2020-11-20	$23.54	$23.83	$23.31	$23.61	$23.61	508,784
2020-11-19	$24.15	$24.16	$23.50	$23.78	$23.78	598,215
2020-11-18	$24.76	$24.96	$24.18	$24.24	$24.24	830,247
2020-11-17	$24.11	$24.90	$23.80	$24.56	$24.56	965,055
2020-11-16	$24.24	$24.80	$24.10	$24.53	$24.53	676,626
2020-11-13	$23.70	$24.00	$23.27	$23.89	$23.89	909,254
2020-11-12	$22.42	$23.63	$22.36	$23.58	$23.58	1,533,651
2020-11-11	$22.43	$23.29	$22.18	$22.61	$22.61	1,060,308
2020-11-10	$22.33	$23.13	$22.16	$22.41	$22.41	2,031,444
2020-11-09	$21.57	$23.09	$21.35	$22.38	$22.38	1,258,892
2020-11-06	$20.48	$20.95	$20.15	$20.28	$20.28	731,376
2020-11-05	$19.64	$20.61	$19.64	$20.51	$20.51	1,133,575
2020-11-04	$19.34	$19.67	$19.03	$19.38	$19.38	1,268,313
2020-11-03	$19.31	$19.78	$19.01	$19.30	$19.30	986,440
2020-11-02	$18.98	$19.15	$18.72	$18.85	$18.85	598,925
2020-10-30	$18.75	$18.99	$18.62	$18.80	$18.80	825,095
2020-10-29	$18.97	$19.12	$18.63	$18.78	$18.78	1,182,902
2020-10-28	$19.88	$20.28	$18.93	$18.98	$18.98	1,068,330
2020-10-27	$20.18	$20.50	$19.86	$20.24	$20.24	1,414,438
2020-10-26	$20.51	$21.44	$19.94	$20.08	$20.08	1,537,724
2020-10-23	$21.15	$21.54	$20.91	$21.15	$21.15	1,519,820
2020-10-22	$20.74	$21.19	$20.56	$20.99	$20.99	1,203,660
2020-10-21	$20.87	$21.23	$20.63	$20.84	$20.84	874,844
2020-10-20	$21.43	$21.50	$20.77	$20.86	$20.86	560,734
2020-10-19	$21.93	$22.26	$21.16	$21.24	$21.24	479,313
2020-10-16	$22.43	$22.48	$21.60	$21.78	$21.78	615,921
2020-10-15	$21.80	$22.60	$21.64	$22.56	$22.56	294,667
2020-10-14	$22.20	$22.53	$21.90	$21.99	$21.99	365,672
2020-10-13	$22.11	$22.61	$21.96	$22.18	$22.18	568,387
2020-10-12	$21.80	$22.50	$21.70	$22.33	$22.33	596,708
2020-10-09	$21.99	$22.19	$21.65	$21.79	$21.79	675,570
2020-10-08	$22.18	$22.36	$21.78	$21.92	$21.92	560,588
2020-10-07	$22.03	$22.38	$21.74	$21.90	$21.90	541,431
2020-10-06	$22.72	$22.78	$21.73	$21.89	$21.89	514,069
2020-10-05	$22.78	$22.86	$22.17	$22.54	$22.54	464,364
2020-10-02	$21.69	$22.80	$21.64	$22.65	$22.65	418,386
2020-10-01	$22.17	$22.34	$21.57	$22.16	$22.16	664,576
2020-09-30	$21.65	$22.43	$21.65	$22.05	$22.05	531,884
2020-09-29	$22.06	$22.06	$21.39	$21.75	$21.75	430,467
2020-09-28	$22.11	$22.37	$21.93	$22.00	$22.00	484,656
2020-09-25	$21.61	$21.96	$21.32	$21.77	$21.77	481,467
2020-09-24	$21.19	$21.77	$20.92	$21.65	$21.65	441,788
2020-09-23	$22.09	$22.32	$21.25	$21.35	$21.35	457,671
2020-09-22	$22.17	$23.31	$21.78	$22.23	$22.23	914,313
2020-09-21	$21.53	$22.25	$21.25	$21.71	$21.71	554,056
2020-09-18	$22.60	$22.60	$21.74	$22.07	$22.07	870,428
2020-09-17	$22.45	$22.56	$21.91	$22.20	$22.20	350,666
2020-09-16	$22.84	$23.02	$22.51	$22.74	$22.74	414,809
2020-09-15	$22.89	$22.98	$22.38	$22.60	$22.60	426,866
2020-09-14	$22.62	$23.00	$22.41	$22.71	$22.71	373,564
2020-09-11	$23.14	$23.14	$22.36	$22.68	$22.68	374,966
2020-09-10	$23.54	$23.57	$22.56	$22.75	$22.75	545,545
2020-09-09	$22.98	$23.68	$22.62	$23.45	$23.45	457,028
2020-09-08	$23.28	$23.49	$22.85	$22.88	$22.88	417,815
2020-09-04	$24.21	$24.27	$23.32	$23.68	$23.68	356,881
2020-09-03	$24.93	$25.61	$23.70	$23.94	$23.94	560,619
2020-09-02	$24.27	$25.09	$24.27	$24.89	$24.89	365,197
2020-09-01	$24.69	$24.92	$24.31	$24.69	$24.69	489,216
2020-08-31	$25.24	$25.29	$24.81	$24.85	$24.85	398,096
2020-08-28	$25.28	$25.45	$24.76	$25.39	$25.39	502,618
2020-08-27	$24.75	$25.42	$24.16	$25.02	$25.02	334,784
2020-08-26	$24.40	$24.60	$24.06	$24.57	$24.57	428,148
2020-08-25	$25.19	$25.19	$24.24	$24.33	$24.33	384,640
2020-08-24	$24.74	$25.21	$24.57	$25.02	$25.02	404,222
2020-08-21	$24.59	$24.78	$24.35	$24.59	$24.59	631,868
2020-08-20	$24.08	$24.78	$23.80	$24.54	$24.54	409,469
2020-08-19	$24.65	$24.75	$24.18	$24.34	$24.34	517,328
2020-08-18	$25.06	$25.06	$24.45	$24.61	$24.61	317,278
2020-08-17	$24.61	$25.21	$24.52	$24.85	$24.85	574,841
2020-08-14	$25.04	$25.04	$24.63	$25.01	$25.01	242,995
2020-08-13	$24.52	$25.28	$24.51	$25.05	$25.05	440,199
2020-08-12	$24.65	$24.88	$24.43	$24.47	$24.47	264,566
2020-08-11	$25.30	$25.36	$24.34	$24.47	$24.47	404,145
2020-08-10	$24.42	$25.21	$24.30	$25.10	$25.10	650,752
2020-08-07	$24.38	$24.63	$24.00	$24.38	$24.38	785,371
2020-08-06	$24.06	$24.56	$24.05	$24.36	$24.36	408,423
2020-08-05	$24.81	$24.85	$23.97	$24.12	$24.12	474,747
2020-08-04	$24.00	$24.92	$23.82	$24.73	$24.73	898,207
2020-08-03	$24.26	$24.44	$23.84	$23.95	$23.95	463,666
2020-07-31	$23.45	$24.15	$23.28	$24.04	$24.04	794,893
2020-07-30	$23.70	$23.99	$23.19	$23.54	$23.54	680,068
2020-07-29	$24.29	$24.36	$23.76	$24.02	$24.02	674,393
2020-07-28	$24.41	$24.66	$24.10	$24.15	$24.15	643,725
2020-07-27	$23.89	$24.44	$23.85	$24.41	$24.41	621,547
2020-07-24	$23.97	$24.18	$23.79	$24.00	$24.00	643,128
2020-07-23	$23.63	$24.20	$23.62	$24.08	$24.08	993,705
2020-07-22	$23.28	$23.77	$23.11	$23.69	$23.69	797,078
2020-07-21	$22.52	$23.69	$22.52	$23.44	$23.44	1,292,401
2020-07-20	$22.45	$22.77	$22.19	$22.27	$22.27	576,547
2020-07-17	$22.09	$22.76	$22.09	$22.44	$22.44	628,800
2020-07-16	$22.17	$22.49	$22.05	$22.18	$22.18	539,100
2020-07-15	$22.09	$23.20	$22.09	$22.38	$22.38	1,589,500
2020-07-14	$21.44	$22.20	$21.08	$21.99	$21.99	1,045,100
2020-07-13	$21.27	$22.11	$21.09	$21.62	$21.62	1,737,900
2020-07-10	$21.25	$21.44	$20.53	$21.02	$21.02	1,327,900
2020-07-09	$22.26	$22.50	$21.21	$21.31	$21.31	2,286,300
2020-07-08	$22.30	$22.90	$21.42	$22.18	$22.18	3,830,200
2020-07-07	$21.10	$22.00	$20.63	$21.19	$21.19	2,168,100
2020-07-06	$20.71	$21.55	$20.68	$21.05	$21.05	3,097,000
2020-07-02	$19.22	$20.38	$19.22	$20.20	$20.20	1,955,800
2020-07-01	$18.59	$19.03	$18.41	$18.83	$18.83	926,100
2020-06-30	$18.83	$18.85	$18.16	$18.58	$18.58	1,168,000
2020-06-29	$17.39	$19.05	$17.37	$18.84	$18.84	1,942,500
2020-06-26	$18.65	$18.85	$17.21	$17.24	$17.24	1,667,884
2020-06-25	$18.61	$18.64	$17.89	$18.62	$18.62	995,816
2020-06-24	$18.80	$19.88	$18.58	$18.76	$18.76	2,092,549
2020-06-23	$17.85	$18.91	$17.81	$18.86	$18.86	1,350,976
2020-06-22	$17.62	$18.01	$17.31	$17.67	$17.67	730,944
2020-06-19	$17.56	$18.14	$17.48	$17.70	$17.70	1,168,853
2020-06-18	$17.30	$17.51	$17.15	$17.41	$17.41	560,380
2020-06-17	$17.61	$17.89	$17.36	$17.61	$17.61	549,939
2020-06-16	$17.42	$17.93	$17.26	$17.56	$17.56	1,271,982
2020-06-15	$16.64	$17.16	$16.54	$17.00	$17.00	1,017,555
2020-06-12	$17.41	$17.62	$16.81	$17.00	$17.00	834,943
2020-06-11	$17.41	$17.70	$16.92	$16.94	$16.94	1,647,855
2020-06-10	$18.52	$18.71	$17.81	$18.21	$18.21	855,423
2020-06-09	$18.58	$18.72	$17.74	$18.53	$18.53	1,217,045
2020-06-08	$18.18	$18.92	$18.18	$18.92	$18.92	1,117,300
2020-06-05	$17.10	$18.01	$16.82	$17.89	$17.89	1,128,493
2020-06-04	$17.43	$17.82	$16.70	$16.79	$16.79	958,182
2020-06-03	$16.86	$17.78	$16.71	$17.70	$17.70	1,884,985
2020-06-02	$17.19	$17.34	$16.47	$16.79	$16.79	1,587,542
2020-06-01	$17.04	$17.62	$16.96	$17.19	$17.19	1,451,900
2020-05-29	$16.58	$17.19	$16.27	$17.03	$17.03	1,127,971
2020-05-28	$17.92	$17.98	$16.69	$16.70	$16.70	1,233,868
2020-05-27	$17.51	$17.93	$16.96	$17.88	$17.88	821,919
2020-05-26	$16.27	$17.40	$16.27	$17.22	$17.22	1,878,351
2020-05-22	$16.66	$16.66	$16.13	$16.40	$16.40	1,127,170
2020-05-21	$17.10	$17.10	$16.43	$16.50	$16.50	1,330,592
2020-05-20	$16.37	$17.22	$15.91	$17.05	$17.05	1,447,513
2020-05-19	$17.35	$17.44	$16.14	$16.15	$16.15	1,699,036
2020-05-18	$17.61	$17.78	$17.12	$17.31	$17.31	866,808
2020-05-15	$16.93	$17.19	$16.66	$16.88	$16.88	809,027
2020-05-14	$16.75	$17.43	$16.26	$16.87	$16.87	1,129,915
2020-05-13	$18.12	$18.19	$16.65	$16.85	$16.85	1,542,854
2020-05-12	$19.51	$19.54	$18.19	$18.22	$18.22	874,460
2020-05-11	$19.92	$20.47	$19.47	$19.54	$19.54	839,888
2020-05-08	$19.02	$20.19	$18.75	$20.09	$20.09	1,125,537
2020-05-07	$18.59	$18.99	$18.40	$18.77	$18.77	923,960
2020-05-06	$18.31	$18.58	$17.84	$18.18	$18.18	862,532
2020-05-05	$18.29	$18.62	$17.91	$18.17	$18.17	1,026,177
2020-05-04	$18.12	$18.44	$17.84	$18.20	$18.20	934,006
2020-05-01	$18.49	$18.73	$18.01	$18.35	$18.35	1,275,302
2020-04-30	$18.81	$18.96	$18.14	$18.85	$18.85	1,365,203
2020-04-29	$17.51	$19.48	$17.39	$18.86	$18.86	2,822,562
2020-04-28	$17.90	$18.05	$16.75	$17.00	$17.00	2,056,461
2020-04-27	$17.67	$18.02	$17.66	$17.75	$17.75	1,047,588
2020-04-24	$17.83	$17.96	$17.44	$17.66	$17.66	671,165
2020-04-23	$18.28	$18.35	$17.73	$17.79	$17.79	1,313,478
2020-04-22	$17.61	$18.49	$17.47	$18.40	$18.40	1,167,373
2020-04-21	$17.91	$18.05	$16.92	$17.38	$17.38	1,113,466
2020-04-20	$19.27	$19.55	$18.13	$18.16	$18.16	1,070,836
2020-04-17	$18.97	$19.15	$18.37	$18.99	$18.99	1,917,738
2020-04-16	$17.47	$19.10	$17.37	$18.78	$18.78	2,088,057
2020-04-15	$16.81	$17.45	$16.22	$17.18	$17.18	1,438,379
2020-04-14	$16.90	$17.70	$16.37	$17.05	$17.05	2,471,064
2020-04-13	$16.26	$16.78	$15.65	$16.62	$16.62	2,566,009
2020-04-09	$16.70	$17.06	$15.66	$15.79	$15.79	1,744,429
2020-04-08	$17.16	$17.44	$16.29	$16.50	$16.50	1,852,456
2020-04-07	$17.75	$18.00	$16.13	$17.02	$17.02	2,623,118
2020-04-06	$19.51	$20.00	$16.63	$17.14	$17.14	2,827,914
2020-04-03	$17.88	$18.99	$17.72	$18.77	$18.77	1,472,426
2020-04-02	$17.56	$18.50	$17.36	$18.13	$18.13	852,313
2020-04-01	$18.49	$18.86	$17.51	$17.90	$17.90	1,208,097
2020-03-31	$17.66	$19.47	$17.52	$19.26	$19.26	1,990,507
2020-03-30	$16.48	$17.66	$16.03	$17.54	$17.54	853,655
2020-03-27	$16.42	$16.99	$16.05	$16.30	$16.30	748,460
2020-03-26	$15.62	$17.01	$15.48	$16.87	$16.87	729,758
2020-03-25	$15.84	$16.10	$15.03	$15.45	$15.45	1,529,839
2020-03-24	$15.11	$15.95	$14.95	$15.66	$15.66	1,510,867
2020-03-23	$15.05	$15.13	$14.08	$14.69	$14.69	1,765,050
2020-03-20	$15.44	$16.25	$14.73	$14.93	$14.93	1,318,651
2020-03-19	$16.54	$17.66	$15.24	$15.42	$15.42	1,350,311
2020-03-18	$16.85	$17.70	$15.90	$16.59	$16.59	1,696,794
2020-03-17	$15.89	$18.28	$14.74	$18.15	$18.15	2,222,359
2020-03-16	$17.74	$17.74	$15.35	$15.84	$15.84	1,621,581
2020-03-13	$16.17	$17.21	$15.34	$16.89	$16.89	1,696,856
2020-03-12	$15.28	$16.09	$14.89	$15.64	$15.64	1,626,373
2020-03-11	$16.21	$16.66	$15.78	$16.50	$16.50	1,333,444
2020-03-10	$16.61	$16.74	$15.70	$16.65	$16.65	2,169,229
2020-03-09	$16.56	$16.99	$15.85	$16.11	$16.11	1,458,608
2020-03-06	$18.11	$18.70	$17.29	$17.50	$17.50	1,276,012
2020-03-05	$18.50	$18.93	$18.14	$18.75	$18.75	1,397,784
2020-03-04	$19.94	$20.39	$18.27	$18.85	$18.85	2,298,680
2020-03-03	$22.40	$22.40	$19.15	$19.42	$19.42	2,604,806
2020-03-02	$22.30	$22.49	$21.47	$22.42	$22.42	1,318,713
2020-02-28	$21.57	$22.08	$20.94	$22.06	$22.06	1,067,537
2020-02-27	$22.46	$22.78	$21.57	$21.98	$21.98	1,728,477
2020-02-26	$24.03	$24.42	$22.83	$22.89	$22.89	1,629,962
2020-02-25	$23.45	$24.69	$23.34	$24.00	$24.00	2,843,219
2020-02-24	$23.25	$23.36	$22.32	$22.78	$22.78	1,213,287
2020-02-21	$24.45	$24.71	$23.84	$23.99	$23.99	808,031
2020-02-20	$24.49	$24.84	$24.32	$24.51	$24.51	514,859
2020-02-19	$24.24	$24.62	$24.02	$24.50	$24.50	751,485
2020-02-18	$24.58	$24.65	$23.54	$24.01	$24.01	1,270,191
2020-02-14	$24.80	$25.28	$24.55	$24.71	$24.71	691,056
2020-02-13	$24.19	$24.88	$24.01	$24.84	$24.84	993,965
2020-02-12	$24.09	$24.35	$23.75	$24.25	$24.25	716,639
2020-02-11	$24.06	$24.70	$23.82	$23.85	$23.85	1,560,214
2020-02-10	$24.39	$24.48	$23.48	$24.06	$24.06	1,126,689
2020-02-07	$23.73	$24.07	$23.00	$23.13	$23.13	1,323,310
2020-02-06	$24.97	$24.97	$23.58	$23.84	$23.84	1,361,294
2020-02-05	$24.85	$25.13	$24.49	$25.02	$25.02	1,048,840
2020-02-04	$23.62	$24.83	$23.35	$24.77	$24.77	2,306,014
2020-02-03	$23.01	$23.26	$22.91	$23.16	$23.16	1,096,489
2020-01-31	$23.55	$23.60	$22.84	$22.97	$22.97	915,720
2020-01-30	$23.44	$23.75	$22.95	$23.47	$23.47	1,107,117
2020-01-29	$24.20	$24.21	$23.29	$23.47	$23.47	1,608,075
2020-01-28	$24.33	$24.58	$23.87	$24.13	$24.13	1,388,266
2020-01-27	$25.09	$25.13	$23.96	$24.24	$24.24	1,896,115
2020-01-24	$25.27	$25.29	$24.32	$25.23	$25.23	1,322,932
2020-01-23	$25.10	$25.49	$24.76	$25.18	$25.18	850,555
2020-01-22	$25.18	$25.42	$24.76	$24.98	$24.98	1,301,125
2020-01-21	$25.05	$25.39	$24.83	$25.11	$25.11	1,304,229
2020-01-17	$25.11	$25.25	$24.66	$25.19	$25.19	1,543,903
2020-01-16	$24.34	$25.01	$24.17	$24.96	$24.96	1,760,313
2020-01-15	$24.75	$25.29	$23.91	$24.15	$24.15	2,870,309
2020-01-14	$22.70	$24.40	$22.68	$24.38	$24.38	4,347,553
2020-01-13	$24.00	$24.28	$22.75	$22.87	$22.87	2,913,469
2020-01-10	$25.06	$25.74	$24.00	$24.02	$24.02	3,335,563
2020-01-09	$26.95	$27.10	$24.64	$24.84	$24.84	4,661,684
2020-01-08	$27.80	$28.10	$27.64	$27.82	$27.82	1,259,739
2020-01-07	$27.74	$27.90	$27.38	$27.75	$27.75	1,054,508
2020-01-06	$27.98	$28.19	$27.60	$27.74	$27.74	1,052,971
2020-01-03	$27.69	$28.28	$27.50	$28.17	$28.17	673,604
2020-01-02	$28.57	$28.57	$27.82	$27.86	$27.86	845,470
2019-12-31	$28.60	$28.71	$28.28	$28.54	$28.54	610,989
2019-12-30	$28.53	$28.95	$28.48	$28.69	$28.69	570,083
2019-12-27	$28.05	$28.53	$27.85	$28.48	$28.48	450,155
2019-12-26	$27.97	$28.11	$27.67	$28.02	$28.02	325,116
2019-12-24	$27.84	$28.20	$27.27	$28.06	$28.06	202,791
2019-12-23	$27.83	$27.91	$27.61	$27.79	$27.79	561,414
2019-12-20	$28.08	$28.10	$27.71	$27.74	$27.74	1,116,626
2019-12-19	$28.26	$28.49	$27.96	$28.03	$28.03	720,162
2019-12-18	$28.15	$28.41	$28.00	$28.13	$28.13	947,069
2019-12-17	$27.60	$28.12	$27.60	$28.03	$28.03	898,656
2019-12-16	$28.22	$28.34	$27.69	$27.75	$27.75	843,515
2019-12-13	$28.20	$28.37	$27.76	$27.86	$27.86	574,754
2019-12-12	$28.13	$28.46	$27.78	$28.18	$28.18	633,410
2019-12-11	$28.15	$28.22	$27.58	$27.88	$27.88	591,537
2019-12-10	$28.13	$28.25	$27.94	$28.08	$28.08	492,456
2019-12-09	$28.03	$28.26	$27.90	$28.13	$28.13	542,155
2019-12-06	$28.13	$28.39	$27.92	$28.11	$28.11	551,027
2019-12-05	$28.15	$28.16	$27.83	$28.01	$28.01	456,455
2019-12-04	$27.86	$28.26	$27.85	$28.18	$28.18	458,048
2019-12-03	$27.90	$27.90	$27.39	$27.72	$27.72	852,711
2019-12-02	$27.65	$28.16	$27.15	$28.08	$28.08	1,057,835
2019-11-29	$27.87	$27.87	$27.54	$27.63	$27.63	318,210
2019-11-27	$27.63	$27.92	$27.52	$27.90	$27.90	582,819
2019-11-26	$27.18	$27.62	$27.10	$27.54	$27.54	719,025
2019-11-25	$26.58	$27.28	$26.58	$27.15	$27.15	673,170
2019-11-22	$26.84	$26.85	$26.37	$26.51	$26.51	700,732
2019-11-21	$26.58	$26.81	$26.42	$26.79	$26.79	798,672
2019-11-20	$26.51	$26.74	$26.23	$26.64	$26.64	829,919
2019-11-19	$26.48	$26.56	$25.96	$26.51	$26.51	1,453,517
2019-11-18	$26.00	$26.60	$25.89	$26.43	$26.43	1,654,152
2019-11-15	$25.44	$26.17	$25.27	$26.04	$26.04	1,619,341
2019-11-14	$25.22	$25.68	$25.11	$25.15	$25.15	1,286,040
2019-11-13	$24.55	$25.07	$24.30	$24.83	$24.83	990,566
2019-11-12	$24.26	$24.77	$24.00	$24.62	$24.62	687,516
2019-11-11	$24.49	$24.85	$24.16	$24.22	$24.22	1,693,878
2019-11-08	$23.79	$24.29	$23.74	$24.15	$24.15	531,979
2019-11-07	$23.72	$23.94	$23.49	$23.72	$23.72	922,309
2019-11-06	$23.15	$23.84	$23.13	$23.58	$23.58	616,973
2019-11-05	$23.86	$23.97	$22.96	$23.22	$23.22	1,048,265
2019-11-04	$24.29	$24.53	$23.85	$23.88	$23.88	813,805
2019-11-01	$24.54	$24.75	$24.13	$24.20	$24.20	920,436
2019-10-31	$24.18	$24.57	$24.01	$24.54	$24.54	1,392,817
2019-10-30	$23.45	$24.39	$23.45	$24.26	$24.26	946,481
2019-10-29	$24.25	$24.50	$22.66	$23.64	$23.64	1,826,720
2019-10-28	$23.56	$23.96	$23.43	$23.85	$23.85	1,728,154
2019-10-25	$23.77	$23.96	$23.51	$23.51	$23.51	1,619,601
2019-10-24	$24.10	$24.22	$23.47	$23.82	$23.82	1,565,503
2019-10-23	$24.54	$24.86	$23.82	$23.98	$23.98	1,224,313
2019-10-22	$25.35	$25.47	$24.65	$24.67	$24.67	702,399
2019-10-21	$25.24	$25.48	$25.20	$25.28	$25.28	663,830
2019-10-18	$25.30	$25.57	$25.12	$25.23	$25.23	1,066,083
2019-10-17	$24.68	$25.65	$24.54	$25.50	$25.50	1,335,554
2019-10-16	$24.85	$24.91	$24.21	$24.68	$24.68	898,176
2019-10-15	$24.95	$25.19	$24.45	$24.93	$24.93	1,148,602
2019-10-14	$26.40	$26.52	$24.78	$24.95	$24.95	1,239,349
2019-10-11	$27.31	$27.31	$26.35	$26.40	$26.40	1,032,647
2019-10-10	$27.02	$27.43	$26.86	$27.02	$27.02	1,948,312
2019-10-09	$26.48	$27.30	$26.44	$27.09	$27.09	1,235,901
2019-10-08	$26.14	$27.17	$26.14	$26.31	$26.31	2,056,923
2019-10-07	$25.12	$26.97	$25.10	$26.45	$26.45	6,620,899
2019-10-04	$27.34	$27.58	$26.82	$27.26	$27.26	619,761
2019-10-03	$27.49	$27.68	$26.94	$27.32	$27.32	815,630
2019-10-02	$28.40	$28.52	$27.34	$27.39	$27.39	995,591
2019-10-01	$29.09	$29.25	$28.49	$28.54	$28.54	398,625
2019-09-30	$29.08	$29.30	$28.62	$28.99	$28.99	527,683
2019-09-27	$29.05	$29.29	$28.55	$28.72	$28.72	392,740
2019-09-26	$28.50	$29.07	$28.03	$28.81	$28.81	848,451
2019-09-25	$29.42	$29.72	$28.44	$28.55	$28.55	482,557
2019-09-24	$29.35	$29.82	$29.14	$29.46	$29.46	1,137,977
2019-09-23	$29.27	$29.60	$29.10	$29.17	$29.17	883,109
2019-09-20	$29.48	$29.83	$28.85	$29.23	$29.23	1,997,170
2019-09-19	$29.09	$29.65	$29.05	$29.47	$29.47	1,119,152
2019-09-18	$29.17	$29.65	$28.80	$29.08	$29.08	1,208,389
2019-09-17	$29.67	$29.86	$29.18	$29.24	$29.24	826,656
2019-09-16	$29.94	$30.23	$29.71	$29.72	$29.72	723,197
2019-09-13	$30.41	$31.16	$30.11	$30.12	$30.12	354,714
2019-09-12	$30.04	$30.59	$30.03	$30.33	$30.33	525,432
2019-09-11	$29.38	$30.25	$29.38	$29.90	$29.90	818,842
2019-09-10	$29.50	$29.88	$28.68	$29.17	$29.17	584,114
2019-09-09	$30.24	$31.34	$29.64	$29.66	$29.66	580,014
2019-09-06	$29.99	$30.10	$29.77	$29.89	$29.89	366,079
2019-09-05	$29.89	$30.15	$29.60	$29.94	$29.94	376,123
2019-09-04	$30.07	$30.28	$29.54	$29.60	$29.60	502,153
2019-09-03	$29.45	$29.98	$29.05	$29.83	$29.83	450,702
2019-08-30	$30.12	$30.31	$29.16	$29.63	$29.63	372,565
2019-08-29	$29.28	$30.37	$28.99	$30.02	$30.02	578,063
2019-08-28	$28.99	$29.28	$28.69	$29.00	$29.00	601,695
2019-08-27	$29.06	$29.16	$28.55	$28.94	$28.94	585,089
2019-08-26	$28.85	$29.46	$28.68	$28.99	$28.99	518,686
2019-08-23	$29.73	$30.00	$28.27	$28.54	$28.54	612,742
2019-08-22	$27.93	$30.22	$27.60	$29.96	$29.96	1,933,256
2019-08-21	$26.99	$27.47	$26.67	$27.35	$27.35	381,708
2019-08-20	$27.11	$27.27	$26.77	$26.81	$26.81	209,107
2019-08-19	$26.60	$27.17	$26.49	$27.07	$27.07	649,577
2019-08-16	$26.54	$26.87	$26.34	$26.48	$26.48	367,322
2019-08-15	$26.10	$26.71	$26.00	$26.57	$26.57	410,827
2019-08-14	$26.95	$27.15	$25.99	$26.10	$26.10	394,843
2019-08-13	$26.52	$27.87	$26.52	$27.18	$27.18	501,428
2019-08-12	$26.19	$26.76	$26.11	$26.41	$26.41	298,636
2019-08-09	$26.35	$26.49	$25.99	$26.25	$26.25	352,586
2019-08-08	$26.00	$26.60	$25.71	$26.53	$26.53	367,200
2019-08-07	$25.47	$26.06	$25.16	$25.85	$25.85	603,748
2019-08-06	$25.73	$26.12	$25.44	$25.70	$25.70	518,534
2019-08-05	$26.26	$26.31	$25.55	$25.74	$25.74	437,655
2019-08-02	$26.60	$26.68	$26.36	$26.53	$26.53	341,094
2019-08-01	$27.35	$27.59	$26.59	$26.70	$26.70	369,080
2019-07-31	$27.62	$28.16	$26.99	$27.23	$27.23	428,388
2019-07-30	$27.08	$27.59	$27.04	$27.57	$27.57	343,060
2019-07-29	$27.55	$27.56	$27.06	$27.13	$27.13	356,658
2019-07-26	$27.00	$27.58	$27.00	$27.56	$27.56	258,946
2019-07-25	$27.37	$27.59	$26.96	$26.98	$26.98	296,461
2019-07-24	$27.43	$27.65	$27.34	$27.37	$27.37	451,021
2019-07-23	$27.48	$27.81	$27.04	$27.63	$27.63	372,819
2019-07-22	$27.66	$28.06	$27.25	$27.34	$27.34	397,946
2019-07-19	$27.26	$27.77	$27.23	$27.63	$27.63	371,920
2019-07-18	$26.90	$27.61	$26.78	$27.30	$27.30	428,208
2019-07-17	$26.87	$27.03	$26.64	$26.95	$26.95	643,625
2019-07-16	$26.70	$27.24	$26.63	$27.00	$27.00	521,173
2019-07-15	$26.97	$27.03	$26.46	$26.65	$26.65	578,808
2019-07-12	$26.88	$26.94	$26.47	$26.89	$26.89	419,752
2019-07-11	$26.94	$27.01	$26.55	$26.71	$26.71	488,324
2019-07-10	$27.87	$27.99	$26.88	$27.02	$27.02	811,440
2019-07-09	$27.67	$27.89	$27.35	$27.88	$27.88	443,290
2019-07-08	$27.70	$27.91	$27.33	$27.72	$27.72	759,473
2019-07-05	$26.67	$27.87	$26.63	$27.74	$27.74	1,357,595
2019-07-03	$25.89	$26.87	$25.73	$26.67	$26.67	1,365,562
2019-07-02	$25.58	$26.00	$24.47	$25.38	$25.38	1,726,918
2019-07-01	$24.66	$24.97	$23.94	$24.88	$24.88	840,842
2019-06-28	$23.64	$24.47	$23.64	$24.08	$24.08	2,377,833
2019-06-27	$23.60	$23.80	$23.24	$23.60	$23.60	1,038,095
2019-06-26	$23.99	$24.09	$23.34	$23.50	$23.50	878,976
2019-06-25	$24.15	$24.18	$23.88	$23.90	$23.90	582,023
2019-06-24	$24.28	$24.43	$23.90	$24.09	$24.09	870,521
2019-06-21	$24.77	$24.83	$24.33	$24.36	$24.36	609,892
2019-06-20	$24.55	$25.08	$24.31	$24.68	$24.68	739,900
2019-06-19	$23.86	$24.14	$23.62	$24.10	$24.10	384,864
2019-06-18	$23.03	$23.95	$23.02	$23.65	$23.65	494,884
2019-06-17	$23.16	$23.32	$22.81	$22.87	$22.87	233,611
2019-06-14	$23.41	$23.69	$23.14	$23.17	$23.17	151,568
2019-06-13	$23.60	$23.70	$23.28	$23.44	$23.44	222,017
2019-06-12	$23.37	$23.81	$23.11	$23.50	$23.50	282,897
2019-06-11	$23.17	$23.89	$23.14	$23.34	$23.34	411,690
2019-06-10	$23.79	$24.46	$22.99	$23.20	$23.20	441,582
2019-06-07	$23.15	$24.10	$23.07	$23.69	$23.69	524,047
2019-06-06	$22.93	$23.13	$22.87	$22.93	$22.93	171,481
2019-06-05	$22.33	$22.85	$22.33	$22.85	$22.85	223,762
2019-06-04	$21.62	$22.39	$21.14	$22.36	$22.36	231,988
2019-06-03	$21.46	$21.66	$21.29	$21.56	$21.56	316,464
2019-05-31	$21.63	$21.75	$21.38	$21.49	$21.49	228,862
2019-05-30	$21.87	$22.15	$21.55	$21.85	$21.85	267,055
2019-05-29	$22.01	$22.27	$21.59	$21.72	$21.72	259,767
2019-05-28	$22.11	$22.32	$22.04	$22.21	$22.21	426,722
2019-05-24	$22.00	$22.31	$22.00	$22.11	$22.11	131,403
2019-05-23	$22.00	$22.00	$21.62	$21.97	$21.97	162,882
2019-05-22	$22.33	$22.44	$21.93	$22.23	$22.23	277,851
2019-05-21	$21.84	$22.45	$21.56	$22.42	$22.42	336,149
2019-05-20	$21.81	$22.20	$21.74	$21.83	$21.83	320,901
2019-05-17	$22.16	$22.36	$21.95	$21.97	$21.97	187,674
2019-05-16	$22.43	$22.60	$22.20	$22.27	$22.27	284,156
2019-05-15	$22.14	$22.49	$22.14	$22.30	$22.30	202,853
2019-05-14	$22.03	$22.34	$21.95	$22.32	$22.32	214,193
2019-05-13	$22.40	$22.46	$21.69	$22.02	$22.02	656,281
2019-05-10	$22.02	$22.81	$21.99	$22.70	$22.70	538,353
2019-05-09	$22.50	$22.57	$21.82	$22.03	$22.03	299,857
2019-05-08	$22.68	$23.10	$22.57	$22.59	$22.59	383,913
2019-05-07	$22.49	$22.82	$22.43	$22.68	$22.68	233,476
2019-05-06	$22.12	$22.78	$22.12	$22.70	$22.70	212,531
2019-05-03	$22.71	$22.87	$22.03	$22.36	$22.36	335,792
2019-05-02	$22.43	$22.72	$22.22	$22.52	$22.52	231,017
2019-05-01	$22.57	$22.67	$22.40	$22.45	$22.45	265,895
2019-04-30	$22.45	$22.59	$22.29	$22.46	$22.46	585,873
2019-04-29	$22.07	$22.55	$21.99	$22.53	$22.53	271,808
2019-04-26	$22.36	$22.50	$21.92	$22.02	$22.02	639,500
2019-04-25	$22.74	$22.82	$22.34	$22.38	$22.38	257,804
2019-04-24	$23.01	$23.14	$22.71	$22.75	$22.75	149,399
2019-04-23	$22.74	$23.12	$22.62	$23.07	$23.07	193,880
2019-04-22	$22.59	$22.91	$22.40	$22.66	$22.66	307,783
2019-04-18	$22.67	$22.83	$22.53	$22.64	$22.64	219,286
2019-04-17	$23.01	$23.06	$22.56	$22.70	$22.70	262,662
2019-04-16	$22.70	$23.18	$22.70	$23.09	$23.09	318,267
2019-04-15	$22.19	$22.70	$22.19	$22.66	$22.66	217,829
2019-04-12	$22.48	$22.56	$22.10	$22.26	$22.26	247,812
2019-04-11	$22.35	$22.65	$22.24	$22.48	$22.48	408,118
2019-04-10	$22.19	$22.62	$22.19	$22.45	$22.45	375,105
2019-04-09	$22.25	$22.38	$21.99	$22.23	$22.23	548,261
2019-04-08	$22.60	$23.29	$22.53	$22.94	$22.94	412,548
2019-04-05	$22.41	$22.77	$22.12	$22.73	$22.73	848,010
2019-04-04	$22.40	$23.28	$21.49	$22.11	$22.11	1,074,155
2019-04-03	$21.86	$22.47	$21.25	$21.90	$21.90	708,969
2019-04-02	$21.06	$21.77	$21.05	$21.68	$21.68	561,316
2019-04-01	$20.66	$21.08	$20.66	$21.03	$21.03	293,692
2019-03-29	$20.80	$20.96	$20.38	$20.59	$20.59	335,676
2019-03-28	$20.55	$20.78	$20.46	$20.69	$20.69	139,249
2019-03-27	$20.55	$20.59	$20.13	$20.56	$20.56	184,283
2019-03-26	$20.39	$20.92	$20.37	$20.53	$20.53	329,616
2019-03-25	$19.83	$20.34	$19.69	$20.28	$20.28	208,776
2019-03-22	$20.20	$20.23	$19.55	$19.82	$19.82	335,003
2019-03-21	$19.71	$20.48	$19.65	$20.27	$20.27	280,533
2019-03-20	$20.09	$20.16	$19.75	$19.77	$19.77	473,951
2019-03-19	$20.43	$20.54	$19.97	$20.07	$20.07	173,072
2019-03-18	$20.23	$20.43	$20.03	$20.38	$20.38	170,568
2019-03-15	$19.95	$20.40	$19.78	$20.24	$20.24	544,851
2019-03-14	$19.87	$20.07	$19.72	$19.94	$19.94	127,353
2019-03-13	$20.13	$20.22	$19.73	$19.81	$19.81	185,141
2019-03-12	$19.99	$20.15	$19.81	$20.07	$20.07	159,740
2019-03-11	$19.40	$19.98	$19.30	$19.96	$19.96	240,923
2019-03-08	$19.48	$19.82	$19.29	$19.45	$19.45	237,517
2019-03-07	$19.28	$19.57	$19.13	$19.48	$19.48	351,714
2019-03-06	$19.91	$20.13	$19.24	$19.27	$19.27	359,419
2019-03-05	$20.00	$20.17	$19.80	$19.91	$19.91	198,170
2019-03-04	$20.27	$20.47	$19.92	$19.97	$19.97	231,506
2019-03-01	$20.50	$20.63	$20.04	$20.24	$20.24	313,276
2019-02-28	$20.06	$20.65	$20.06	$20.46	$20.46	655,268
2019-02-27	$19.90	$20.15	$19.67	$20.07	$20.07	200,658
2019-02-26	$19.90	$20.11	$19.73	$19.93	$19.93	456,983
2019-02-25	$20.74	$20.74	$19.70	$19.84	$19.84	469,397
2019-02-22	$20.38	$20.75	$20.24	$20.74	$20.74	339,018
2019-02-21	$20.68	$21.01	$20.37	$20.45	$20.45	347,264
2019-02-20	$20.63	$20.98	$20.24	$20.67	$20.67	346,425
2019-02-19	$21.11	$21.24	$20.75	$20.82	$20.82	430,877
2019-02-15	$21.05	$21.27	$20.85	$21.14	$21.14	352,825
2019-02-14	$20.92	$21.36	$20.63	$20.99	$20.99	333,744
2019-02-13	$20.77	$21.13	$20.55	$21.00	$21.00	336,422
2019-02-12	$20.61	$21.18	$20.46	$20.74	$20.74	588,854
2019-02-11	$20.60	$20.60	$20.06	$20.50	$20.50	422,881
2019-02-08	$19.84	$20.45	$19.77	$20.19	$20.19	358,648
2019-02-07	$19.44	$20.00	$19.34	$20.00	$20.00	224,525
2019-02-06	$19.74	$19.76	$19.48	$19.56	$19.56	286,424
2019-02-05	$19.53	$20.09	$19.53	$19.71	$19.71	324,121
2019-02-04	$19.37	$19.68	$19.19	$19.54	$19.54	454,409
2019-02-01	$19.80	$19.82	$19.35	$19.40	$19.40	211,344
2019-01-31	$19.22	$20.09	$19.22	$19.79	$19.79	551,733
2019-01-30	$19.17	$19.41	$19.01	$19.22	$19.22	1,270,793
2019-01-29	$19.37	$19.71	$19.13	$19.17	$19.17	271,344
2019-01-28	$18.81	$19.46	$18.75	$19.28	$19.28	806,677
2019-01-25	$19.44	$19.57	$18.87	$18.94	$18.94	513,346
2019-01-24	$19.64	$19.75	$19.17	$19.29	$19.29	498,816
2019-01-23	$19.84	$19.97	$19.46	$19.65	$19.65	286,548
2019-01-22	$20.33	$20.38	$19.70	$19.83	$19.83	494,870
2019-01-18	$20.31	$20.73	$20.29	$20.39	$20.39	408,960
2019-01-17	$20.36	$20.48	$19.87	$20.24	$20.24	404,181
2019-01-16	$20.41	$20.66	$20.01	$20.39	$20.39	256,387
2019-01-15	$19.92	$20.54	$19.78	$20.35	$20.35	296,210
2019-01-14	$19.87	$20.04	$19.57	$19.95	$19.95	270,939
2019-01-11	$19.50	$19.94	$19.26	$19.85	$19.85	431,888
2019-01-10	$19.64	$20.00	$19.09	$19.40	$19.40	263,399
2019-01-09	$19.06	$19.77	$18.90	$19.62	$19.62	931,915
2019-01-08	$18.98	$19.07	$18.78	$18.94	$18.94	371,629
2019-01-07	$19.27	$19.56	$18.83	$18.86	$18.86	552,973
2019-01-04	$20.67	$20.86	$19.07	$19.11	$19.11	882,133
2019-01-03	$17.86	$20.59	$17.66	$19.92	$19.92	1,368,984
2019-01-02	$18.75	$19.13	$17.87	$18.92	$18.92	694,722
2018-12-31	$18.64	$19.03	$18.22	$18.90	$18.90	289,847
2018-12-28	$18.45	$18.81	$18.09	$18.49	$18.49	450,977
2018-12-27	$17.67	$18.45	$17.48	$18.45	$18.45	511,118
2018-12-26	$16.94	$17.96	$16.88	$17.94	$17.94	316,756
2018-12-24	$16.85	$17.21	$16.55	$16.89	$16.89	283,785
2018-12-21	$17.28	$17.70	$17.08	$17.12	$17.12	672,167
2018-12-20	$18.04	$18.22	$17.20	$17.30	$17.30	703,124
2018-12-19	$18.60	$18.61	$17.63	$18.05	$18.05	583,521
2018-12-18	$18.60	$18.80	$18.27	$18.45	$18.45	286,338
2018-12-17	$18.74	$18.81	$18.06	$18.43	$18.43	756,933
2018-12-14	$19.11	$19.39	$18.68	$18.77	$18.77	320,311
2018-12-13	$19.55	$19.96	$19.13	$19.22	$19.22	384,847
2018-12-12	$19.24	$19.56	$18.91	$19.39	$19.39	306,115
2018-12-11	$19.08	$19.75	$19.04	$19.23	$19.23	305,226
2018-12-10	$18.64	$18.93	$18.28	$18.89	$18.89	512,126
2018-12-07	$18.92	$19.06	$18.51	$18.63	$18.63	234,041
2018-12-06	$19.09	$19.59	$17.88	$18.95	$18.95	454,327
2018-12-04	$20.43	$20.65	$19.08	$19.19	$19.19	601,969
2018-12-03	$20.57	$21.03	$20.13	$20.42	$20.42	583,109
2018-11-30	$19.75	$20.32	$19.75	$20.32	$20.32	354,455
2018-11-29	$20.06	$20.42	$19.75	$19.84	$19.84	268,006
2018-11-28	$19.74	$20.30	$19.67	$20.18	$20.18	346,710
2018-11-27	$19.53	$19.87	$19.41	$19.76	$19.76	215,799
2018-11-26	$19.79	$19.83	$19.38	$19.57	$19.57	251,786
2018-11-23	$19.49	$19.88	$19.47	$19.66	$19.66	114,113
2018-11-21	$19.28	$19.75	$18.95	$19.58	$19.58	348,482
2018-11-20	$20.44	$20.54	$19.14	$19.26	$19.26	719,921
2018-11-19	$20.05	$20.75	$20.05	$20.54	$20.54	778,907
2018-11-16	$19.47	$20.11	$19.47	$19.99	$19.99	409,023
2018-11-15	$19.37	$19.78	$18.96	$19.58	$19.58	296,464
2018-11-14	$19.70	$19.74	$19.42	$19.43	$19.43	358,613
2018-11-13	$19.41	$19.75	$19.39	$19.61	$19.61	296,426
2018-11-12	$19.83	$20.03	$19.06	$19.28	$19.28	555,824
2018-11-09	$19.94	$19.99	$19.52	$19.82	$19.82	324,082
2018-11-08	$19.78	$20.04	$19.58	$19.89	$19.89	782,489
2018-11-07	$19.25	$20.05	$19.22	$19.82	$19.82	361,184
2018-11-06	$19.01	$19.62	$19.01	$19.22	$19.22	652,694
2018-11-05	$19.57	$19.89	$18.85	$18.98	$18.98	667,670
2018-11-02	$19.41	$19.86	$19.31	$19.56	$19.56	760,118
2018-11-01	$18.94	$19.68	$18.85	$19.43	$19.43	938,908
2018-10-31	$17.88	$19.03	$17.73	$18.96	$18.96	1,350,826
2018-10-30	$17.26	$17.97	$17.26	$17.87	$17.87	786,599
2018-10-29	$17.24	$17.96	$17.07	$17.29	$17.29	1,048,376
2018-10-26	$17.63	$17.68	$17.01	$17.02	$17.02	996,435
2018-10-25	$18.65	$19.42	$17.68	$17.74	$17.74	1,223,866
2018-10-24	$18.79	$19.58	$17.71	$18.33	$18.33	2,067,329
2018-10-23	$19.07	$19.70	$18.90	$19.43	$19.43	1,772,444
2018-10-22	$19.57	$19.63	$18.85	$19.24	$19.24	1,087,139
2018-10-19	$19.11	$19.43	$18.91	$19.42	$19.42	500,332
2018-10-18	$18.89	$19.18	$18.79	$18.99	$18.99	716,937
2018-10-17	$19.27	$19.42	$18.61	$18.99	$18.99	1,050,306
2018-10-16	$17.88	$19.01	$17.88	$18.92	$18.92	1,284,869
2018-10-15	$17.42	$17.95	$17.12	$17.78	$17.78	325,391
2018-10-12	$17.45	$17.72	$17.28	$17.53	$17.53	560,875
2018-10-11	$17.61	$17.72	$16.92	$17.23	$17.23	1,274,724
2018-10-10	$18.07	$18.29	$17.80	$17.80	$17.80	715,834
2018-10-09	$18.14	$18.38	$18.04	$18.04	$18.04	608,065
2018-10-08	$18.24	$18.29	$17.93	$18.17	$18.17	410,058
2018-10-05	$18.44	$18.70	$17.90	$18.28	$18.28	675,427
2018-10-04	$19.06	$19.06	$18.21	$18.50	$18.50	1,193,314
2018-10-03	$18.95	$19.18	$18.67	$19.02	$19.02	620,627
2018-10-02	$19.51	$19.51	$18.96	$18.99	$18.99	688,742
2018-10-01	$19.60	$19.84	$19.37	$19.46	$19.46	1,233,168
2018-09-28	$18.92	$19.52	$18.87	$19.45	$19.45	1,015,935
2018-09-27	$18.80	$18.94	$18.46	$18.91	$18.91	1,010,210
2018-09-26	$18.58	$19.34	$18.58	$18.74	$18.74	877,758
2018-09-25	$18.24	$18.64	$18.13	$18.57	$18.57	1,679,927
2018-09-24	$18.07	$18.28	$18.05	$18.17	$18.17	1,492,049
2018-09-21	$18.00	$18.11	$17.96	$18.04	$18.04	721,601
2018-09-20	$18.08	$18.10	$18.00	$18.01	$18.01	312,943
2018-09-19	$18.44	$18.60	$18.00	$18.02	$18.02	492,870
2018-09-18	$18.24	$18.48	$18.22	$18.46	$18.46	1,640,783
2018-09-17	$18.03	$18.07	$17.94	$18.06	$18.06	377,296
2018-09-14	$18.05	$18.11	$17.95	$18.05	$18.05	197,264
2018-09-13	$18.20	$18.30	$17.77	$18.00	$18.00	208,805
2018-09-12	$18.09	$18.24	$18.04	$18.20	$18.20	473,100
2018-09-11	$18.13	$18.25	$18.04	$18.15	$18.15	384,846
2018-09-10	$18.05	$18.20	$18.00	$18.11	$18.11	438,945
2018-09-07	$17.87	$18.08	$17.65	$18.03	$18.03	250,682
2018-09-06	$18.01	$18.06	$17.75	$17.88	$17.88	161,013
2018-09-05	$18.11	$18.23	$17.96	$18.00	$18.00	462,788
2018-09-04	$17.93	$18.19	$17.89	$18.11	$18.11	380,769
2018-08-31	$17.97	$18.04	$17.95	$18.00	$18.00	327,738
2018-08-30	$17.94	$18.00	$17.78	$17.93	$17.93	124,346
2018-08-29	$18.20	$18.20	$17.79	$17.93	$17.93	249,967
2018-08-28	$17.76	$17.84	$17.43	$17.81	$17.81	163,179
2018-08-27	$18.04	$18.19	$17.75	$17.78	$17.78	172,991
2018-08-24	$17.94	$18.02	$17.84	$17.98	$17.98	242,539
2018-08-23	$17.63	$18.01	$17.56	$17.95	$17.95	365,345
2018-08-22	$17.59	$17.70	$17.44	$17.67	$17.67	175,132
2018-08-21	$17.54	$17.61	$17.27	$17.51	$17.51	469,995
2018-08-20	$17.85	$17.97	$17.51	$17.55	$17.55	253,817
2018-08-17	$17.66	$17.86	$17.51	$17.85	$17.85	312,118
2018-08-16	$17.66	$17.81	$17.57	$17.64	$17.64	315,854
2018-08-15	$18.18	$18.24	$17.59	$17.62	$17.62	333,140
2018-08-14	$17.63	$18.14	$17.58	$17.95	$17.95	655,677
2018-08-13	$17.85	$17.86	$17.50	$17.57	$17.57	698,048
2018-08-10	$17.26	$17.89	$17.23	$17.76	$17.76	612,442
2018-08-09	$17.42	$17.58	$17.25	$17.35	$17.35	605,818
2018-08-08	$16.92	$17.29	$16.86	$17.21	$17.21	389,259
2018-08-07	$16.60	$16.87	$16.51	$16.87	$16.87	207,817
2018-08-06	$16.77	$16.77	$16.49	$16.53	$16.53	255,032
2018-08-03	$16.77	$17.00	$16.67	$16.68	$16.68	509,062
2018-08-02	$16.64	$16.80	$16.40	$16.69	$16.69	274,384
2018-08-01	$16.64	$16.78	$16.50	$16.63	$16.63	319,714
2018-07-31	$16.50	$16.70	$16.44	$16.68	$16.68	267,257
2018-07-30	$16.92	$17.05	$16.55	$16.59	$16.59	241,331
2018-07-27	$17.10	$17.26	$16.85	$16.86	$16.86	340,131
2018-07-26	$17.09	$17.21	$16.97	$17.16	$17.16	288,811
2018-07-25	$16.93	$17.15	$16.87	$17.07	$17.07	490,203
2018-07-24	$16.83	$17.00	$16.80	$16.90	$16.90	481,742
2018-07-23	$17.03	$17.03	$16.64	$16.85	$16.85	404,172
2018-07-20	$16.90	$17.07	$16.90	$17.04	$17.04	395,168
2018-07-19	$16.72	$16.96	$16.61	$16.93	$16.93	317,026
2018-07-18	$16.68	$16.89	$16.46	$16.72	$16.72	940,825
2018-07-17	$16.75	$17.03	$16.61	$16.82	$16.82	802,950
2018-07-16	$17.35	$17.35	$16.71	$16.75	$16.75	900,904
2018-07-13	$17.28	$17.56	$17.21	$17.22	$17.22	989,915
2018-07-12	$17.05	$17.48	$16.97	$17.32	$17.32	1,305,013
2018-07-11	$16.98	$17.28	$16.67	$17.04	$17.04	1,992,124
2018-07-10	$16.96	$17.00	$15.71	$16.88	$16.88	4,892,978
2018-07-09	$15.34	$15.81	$15.07	$15.15	$15.15	1,492,698
2018-07-06	$15.04	$15.35	$15.04	$15.15	$15.15	538,078
2018-07-05	$15.04	$15.12	$14.89	$15.05	$15.05	596,923
2018-07-03	$15.22	$15.26	$14.96	$15.05	$15.05	310,565
2018-07-02	$14.51	$15.27	$14.40	$15.19	$15.19	1,844,843
2018-06-29	$14.46	$14.63	$14.30	$14.44	$14.44	1,399,584
2018-06-28	$14.08	$14.54	$14.08	$14.49	$14.49	872,413
2018-06-27	$13.97	$14.39	$13.91	$14.12	$14.12	774,084
2018-06-26	$13.72	$14.23	$13.70	$14.01	$14.01	1,435,090
2018-06-25	$13.32	$13.90	$13.32	$13.70	$13.70	1,084,487
2018-06-22	$13.41	$13.41	$13.03	$13.35	$13.35	8,276,261
2018-06-21	$13.83	$13.88	$13.35	$13.42	$13.42	494,343
2018-06-20	$13.77	$13.84	$13.61	$13.83	$13.83	1,134,645
2018-06-19	$13.60	$13.85	$13.58	$13.71	$13.71	289,940
2018-06-18	$13.58	$13.83	$13.50	$13.60	$13.60	313,114
2018-06-15	$13.57	$13.74	$13.26	$13.60	$13.60	718,026
2018-06-14	$13.58	$13.78	$13.50	$13.59	$13.59	4,623,117
2018-06-13	$13.58	$13.81	$13.47	$13.58	$13.58	267,090
2018-06-12	$13.56	$13.86	$13.27	$13.57	$13.57	538,946
2018-06-11	$13.37	$13.64	$13.37	$13.53	$13.53	369,180
2018-06-08	$13.38	$13.60	$13.34	$13.38	$13.38	233,665
2018-06-07	$13.39	$13.55	$13.26	$13.39	$13.39	385,331
2018-06-06	$13.43	$13.53	$13.19	$13.45	$13.45	781,898
2018-06-05	$13.14	$13.48	$12.99	$13.35	$13.35	1,406,122
2018-06-04	$13.16	$13.24	$12.96	$13.18	$13.18	438,508
2018-06-01	$13.24	$13.49	$13.16	$13.17	$13.17	591,427
2018-05-31	$13.82	$13.98	$13.20	$13.25	$13.25	540,747
2018-05-30	$13.76	$14.11	$13.73	$13.76	$13.76	649,943
2018-05-29	$13.70	$13.86	$13.65	$13.72	$13.72	245,258
2018-05-25	$13.77	$14.02	$13.71	$13.77	$13.77	361,259
2018-05-24	$13.85	$13.96	$13.84	$13.89	$13.89	148,821
2018-05-23	$13.97	$14.41	$13.88	$13.92	$13.92	140,023
2018-05-22	$14.20	$14.24	$13.91	$13.95	$13.95	176,295
2018-05-21	$14.20	$14.30	$14.14	$14.16	$14.16	102,468
2018-05-18	$14.05	$14.22	$13.85	$14.14	$14.14	194,419
2018-05-17	$13.99	$14.16	$13.91	$14.00	$14.00	211,606
2018-05-16	$14.18	$14.43	$13.96	$13.96	$13.96	188,754
2018-05-15	$14.16	$14.25	$13.95	$14.21	$14.21	437,969
2018-05-14	$13.95	$14.98	$13.84	$13.98	$13.98	997,362
2018-05-11	$13.84	$13.96	$13.79	$13.93	$13.93	148,849
2018-05-10	$13.65	$13.84	$13.62	$13.82	$13.82	362,072
2018-05-09	$13.30	$13.74	$13.09	$13.67	$13.67	325,619
2018-05-08	$12.84	$13.38	$12.77	$13.37	$13.37	696,542
2018-05-07	$12.75	$12.90	$12.64	$12.86	$12.86	279,552
2018-05-04	$12.26	$12.86	$12.26	$12.75	$12.75	272,217
2018-05-03	$12.39	$12.75	$12.14	$12.28	$12.28	368,542
2018-05-02	$12.85	$12.92	$12.36	$12.39	$12.39	1,383,459
2018-05-01	$12.97	$13.00	$12.74	$12.88	$12.88	239,966
2018-04-30	$12.96	$13.13	$12.84	$12.96	$12.96	121,376
2018-04-27	$12.77	$13.16	$12.77	$13.00	$13.00	219,156
2018-04-26	$12.63	$12.81	$12.61	$12.77	$12.77	507,427
2018-04-25	$12.56	$12.79	$12.47	$12.59	$12.59	425,497
2018-04-24	$12.59	$12.70	$12.43	$12.59	$12.59	382,148
2018-04-23	$12.81	$12.81	$12.55	$12.55	$12.55	213,828
2018-04-20	$12.76	$13.08	$12.55	$12.85	$12.85	241,912
2018-04-19	$13.04	$13.09	$12.77	$12.79	$12.79	92,481
2018-04-18	$13.18	$13.24	$13.03	$13.09	$13.09	254,762
2018-04-17	$13.29	$13.34	$13.01	$13.21	$13.21	88,259
2018-04-16	$13.19	$13.39	$13.00	$13.25	$13.25	160,886
2018-04-13	$13.05	$13.25	$12.95	$13.14	$13.14	180,664
2018-04-12	$13.03	$13.33	$13.00	$13.06	$13.06	288,751
2018-04-11	$13.00	$13.04	$12.63	$12.95	$12.95	583,943
2018-04-10	$13.50	$13.53	$12.60	$12.90	$12.90	1,063,893
2018-04-09	$13.33	$13.40	$12.92	$12.98	$12.98	649,031
2018-04-06	$13.24	$13.47	$13.00	$13.35	$13.35	227,311
2018-04-05	$13.23	$13.41	$13.02	$13.31	$13.31	349,514
2018-04-04	$13.18	$13.38	$13.14	$13.17	$13.17	402,392
2018-04-03	$13.27	$13.44	$13.20	$13.25	$13.25	389,165
2018-04-02	$13.69	$13.74	$13.26	$13.28	$13.28	245,986
2018-03-29	$13.61	$13.90	$13.53	$13.73	$13.73	364,097
2018-03-28	$13.49	$13.75	$13.30	$13.60	$13.60	617,513
2018-03-27	$13.26	$13.60	$13.20	$13.46	$13.46	420,186
2018-03-26	$13.18	$13.57	$13.03	$13.23	$13.23	359,303
2018-03-23	$13.02	$13.62	$12.97	$13.10	$13.10	257,448
2018-03-22	$13.17	$13.39	$13.00	$13.01	$13.01	120,300
2018-03-21	$13.41	$13.74	$13.18	$13.22	$13.22	246,391
2018-03-20	$13.47	$13.48	$13.22	$13.45	$13.45	170,137
2018-03-19	$13.57	$13.93	$13.37	$13.46	$13.46	157,639
2018-03-16	$13.25	$14.00	$13.22	$13.59	$13.59	666,416
2018-03-15	$13.50	$13.92	$13.17	$13.31	$13.31	275,240
2018-03-14	$13.49	$13.70	$13.31	$13.50	$13.50	313,128
2018-03-13	$13.85	$14.05	$13.20	$13.49	$13.49	130,451
2018-03-12	$13.95	$14.15	$13.81	$13.83	$13.83	180,394
2018-03-09	$13.98	$14.01	$13.78	$13.94	$13.94	202,030
2018-03-08	$13.81	$14.05	$13.66	$13.93	$13.93	154,193
2018-03-07	$14.01	$14.02	$13.73	$13.77	$13.77	193,713
2018-03-06	$13.67	$14.00	$13.67	$14.00	$14.00	244,972
2018-03-05	$13.46	$13.80	$13.33	$13.63	$13.63	172,780
2018-03-02	$13.43	$13.60	$13.18	$13.57	$13.57	243,548
2018-03-01	$13.46	$13.60	$13.16	$13.50	$13.50	303,906
2018-02-28	$13.78	$13.80	$13.49	$13.51	$13.51	208,545
2018-02-27	$13.70	$13.85	$13.57	$13.77	$13.77	458,003
2018-02-26	$13.65	$13.79	$13.62	$13.72	$13.72	115,471
2018-02-23	$13.80	$13.85	$13.60	$13.69	$13.69	165,341
2018-02-22	$13.58	$13.69	$13.29	$13.60	$13.60	95,626
2018-02-21	$13.50	$13.76	$13.43	$13.57	$13.57	637,137
2018-02-20	$13.75	$13.94	$13.35	$13.44	$13.44	186,669
2018-02-16	$13.71	$13.87	$13.49	$13.75	$13.75	250,976
2018-02-15	$13.34	$13.80	$12.99	$13.67	$13.67	225,569
2018-02-14	$13.19	$13.37	$13.05	$13.29	$13.29	277,287
2018-02-13	$13.15	$13.20	$13.00	$13.02	$13.02	540,091
2018-02-12	$13.48	$13.52	$13.03	$13.17	$13.17	640,074
2018-02-09	$13.58	$13.79	$13.22	$13.43	$13.43	265,487
2018-02-08	$13.63	$14.07	$13.53	$13.55	$13.55	776,431
2018-02-07	$13.00	$13.83	$12.94	$13.67	$13.67	2,271,432
2018-02-06	$13.25	$13.45	$13.08	$13.31	$13.31	177,367
2018-02-05	$13.58	$13.75	$13.44	$13.45	$13.45	153,481
2018-02-02	$13.90	$14.14	$13.48	$13.62	$13.62	165,466
2018-02-01	$13.99	$14.12	$13.67	$13.94	$13.94	661,736
2018-01-31	$14.00	$14.11	$13.59	$13.60	$13.60	233,736
2018-01-30	$13.97	$14.33	$13.85	$13.91	$13.91	210,297
2018-01-29	$14.12	$14.34	$13.98	$14.04	$14.04	102,444
2018-01-26	$14.29	$14.29	$14.10	$14.20	$14.20	552,652
2018-01-25	$14.31	$14.40	$14.08	$14.25	$14.25	342,291
2018-01-24	$14.23	$14.59	$14.16	$14.19	$14.19	568,084
2018-01-23	$14.89	$14.89	$13.94	$14.22	$14.22	878,201
2018-01-22	$14.16	$14.21	$14.04	$14.13	$14.13	223,626
2018-01-19	$14.12	$14.29	$13.97	$14.15	$14.15	405,828
2018-01-18	$13.96	$14.12	$13.86	$14.05	$14.05	273,141
2018-01-17	$13.96	$14.20	$13.96	$14.04	$14.04	382,682
2018-01-16	$13.71	$13.98	$13.71	$13.95	$13.95	422,169
2018-01-12	$13.77	$13.94	$13.65	$13.67	$13.67	134,840
2018-01-11	$13.96	$14.16	$13.71	$13.74	$13.74	168,916
2018-01-10	$14.22	$14.31	$13.77	$13.97	$13.97	317,526
2018-01-09	$16.00	$16.01	$12.50	$14.22	$14.22	389,453
2018-01-08	$14.17	$14.18	$14.04	$14.07	$14.07	322,671
2018-01-05	$14.10	$14.42	$14.04	$14.15	$14.15	252,709
2018-01-04	$14.34	$14.58	$13.92	$14.03	$14.03	554,772
2018-01-03	$14.52	$14.90	$13.86	$14.29	$14.29	221,093
2018-01-02	$14.26	$14.90	$14.15	$14.52	$14.52	703,858
2017-12-29	$14.19	$14.30	$14.00	$14.26	$14.26	103,534
2017-12-28	$14.20	$14.27	$13.99	$14.18	$14.18	149,489
2017-12-27	$13.86	$14.29	$13.71	$14.21	$14.21	135,482
2017-12-26	$13.62	$13.93	$13.45	$13.85	$13.85	279,928
2017-12-22	$13.54	$13.84	$13.49	$13.61	$13.61	164,609
2017-12-21	$13.50	$13.64	$13.26	$13.51	$13.51	250,306
2017-12-20	$13.62	$13.62	$13.38	$13.49	$13.49	199,347
2017-12-19	$13.67	$13.73	$13.44	$13.57	$13.57	226,469
2017-12-18	$13.34	$13.66	$13.28	$13.64	$13.64	600,823
2017-12-15	$13.33	$13.40	$12.99	$13.28	$13.28	490,625
2017-12-14	$13.35	$13.39	$13.05	$13.21	$13.21	192,223
2017-12-13	$13.26	$13.40	$13.21	$13.39	$13.39	88,125
2017-12-12	$13.32	$13.35	$13.17	$13.23	$13.23	68,900
2017-12-11	$13.37	$13.49	$13.15	$13.32	$13.32	69,079
2017-12-08	$13.21	$13.49	$12.94	$13.42	$13.42	366,596
2017-12-07	$13.49	$13.59	$13.14	$13.20	$13.20	243,424
2017-12-06	$13.43	$13.56	$13.39	$13.50	$13.50	143,367
2017-12-05	$13.44	$13.61	$13.26	$13.45	$13.45	778,432
2017-12-04	$13.60	$13.72	$13.24	$13.41	$13.41	275,354
2017-12-01	$13.21	$13.69	$12.99	$13.48	$13.48	732,812
2017-11-30	$13.08	$13.25	$12.45	$13.24	$13.24	1,291,438
2017-11-29	$12.71	$13.19	$12.71	$13.08	$13.08	423,938
2017-11-28	$12.72	$12.83	$12.49	$12.71	$12.71	426,487
2017-11-27	$12.68	$12.75	$12.55	$12.69	$12.69	154,886
2017-11-24	$12.87	$12.96	$12.59	$12.67	$12.67	41,537
2017-11-22	$12.64	$12.86	$12.51	$12.82	$12.82	369,855
2017-11-21	$12.64	$12.82	$12.54	$12.64	$12.64	447,572
2017-11-20	$12.43	$13.01	$12.42	$12.63	$12.63	457,021
2017-11-17	$12.38	$12.51	$12.35	$12.42	$12.42	289,935
2017-11-16	$12.50	$12.54	$12.27	$12.39	$12.39	440,810
2017-11-15	$12.14	$12.40	$11.88	$12.30	$12.30	403,418
2017-11-14	$12.00	$12.25	$11.79	$12.19	$12.19	110,410
2017-11-13	$12.11	$12.23	$11.88	$11.99	$11.99	171,001
2017-11-10	$11.75	$12.20	$11.75	$12.10	$12.10	859,095
2017-11-09	$11.85	$12.00	$11.72	$11.94	$11.94	163,087
2017-11-08	$11.82	$11.98	$11.62	$11.95	$11.95	421,414
2017-11-07	$11.74	$11.92	$11.50	$11.64	$11.64	171,175
2017-11-06	$11.69	$11.80	$11.40	$11.73	$11.73	70,956
2017-11-03	$11.21	$11.78	$11.14	$11.70	$11.70	549,458
2017-11-02	$11.98	$11.98	$11.24	$11.46	$11.46	235,600
2017-11-01	$11.54	$11.89	$11.43	$11.64	$11.64	255,545
2017-10-31	$11.29	$11.55	$11.25	$11.52	$11.52	636,401
2017-10-30	$11.51	$11.51	$11.01	$11.14	$11.14	338,979
2017-10-27	$11.69	$11.71	$11.26	$11.36	$11.36	156,575
2017-10-26	$11.53	$11.77	$11.30	$11.68	$11.68	209,597
2017-10-25	$11.55	$11.63	$11.25	$11.46	$11.46	252,907
2017-10-24	$11.81	$11.99	$11.44	$11.56	$11.56	312,603
2017-10-23	$11.81	$11.85	$11.61	$11.76	$11.76	116,039
2017-10-20	$12.06	$12.06	$11.41	$11.80	$11.80	681,722
2017-10-19	$11.90	$12.15	$11.78	$11.84	$11.84	137,440
2017-10-18	$12.19	$12.19	$11.84	$11.92	$11.92	382,800
2017-10-17	$12.06	$12.19	$11.94	$12.00	$12.00	220,426
2017-10-16	$12.05	$13.06	$11.95	$12.01	$12.01	112,156
2017-10-13	$12.20	$12.20	$11.97	$12.04	$12.04	179,301
2017-10-12	$12.16	$12.33	$11.96	$12.10	$12.10	401,098
2017-10-11	$12.34	$12.41	$11.92	$12.13	$12.13	236,502
2017-10-10	$12.17	$12.29	$11.96	$12.25	$12.25	333,345
2017-10-09	$12.13	$12.22	$11.97	$12.12	$12.12	75,419
2017-10-06	$12.00	$12.22	$11.86	$12.15	$12.15	66,283
2017-10-05	$12.20	$12.27	$11.93	$12.08	$12.08	237,320
2017-10-04	$12.06	$12.22	$11.88	$12.11	$12.11	262,388
2017-10-03	$11.94	$12.03	$11.68	$11.80	$11.80	232,103
2017-10-02	$11.72	$12.06	$11.70	$11.98	$11.98	603,035
2017-09-29	$11.64	$11.77	$11.44	$11.71	$11.71	157,906
2017-09-28	$11.57	$11.69	$11.54	$11.66	$11.66	156,200
2017-09-27	$11.63	$11.63	$11.48	$11.60	$11.60	114,392
2017-09-26	$11.18	$11.55	$11.18	$11.54	$11.54	114,716
2017-09-25	$11.39	$11.64	$11.01	$11.17	$11.17	153,512
2017-09-22	$11.37	$11.52	$11.15	$11.36	$11.36	181,536
2017-09-21	$11.34	$11.46	$11.12	$11.39	$11.39	231,968
2017-09-20	$11.32	$11.72	$10.93	$11.27	$11.27	503,566
2017-09-19	$11.71	$11.88	$11.25	$11.28	$11.28	467,267
2017-09-18	$11.91	$12.00	$11.57	$11.63	$11.63	368,492
2017-09-15	$12.20	$12.24	$11.72	$11.83	$11.83	1,513,017
2017-09-14	$12.22	$12.40	$12.15	$12.21	$12.21	507,395
2017-09-13	$12.11	$12.45	$12.06	$12.23	$12.23	631,298
2017-09-12	$12.06	$12.20	$11.98	$12.16	$12.16	164,438
2017-09-11	$12.10	$12.20	$11.91	$12.07	$12.07	385,679
2017-09-08	$12.09	$12.28	$11.93	$12.07	$12.07	307,490
2017-09-07	$11.95	$12.11	$11.79	$11.91	$11.91	928,376
2017-09-06	$11.91	$12.00	$11.73	$11.91	$11.91	891,426
2017-09-05	$11.85	$12.42	$11.64	$11.83	$11.83	986,389
2017-09-01	$11.93	$12.03	$11.82	$11.85	$11.85	354,046
2017-08-31	$11.83	$11.97	$11.77	$11.85	$11.85	165,072
2017-08-30	$11.91	$11.99	$11.67	$11.79	$11.79	143,277
2017-08-29	$11.80	$11.97	$11.80	$11.88	$11.88	320,671
2017-08-28	$11.80	$11.97	$11.77	$11.84	$11.84	220,651
2017-08-25	$11.95	$11.95	$11.80	$11.88	$11.88	241,827
2017-08-24	$11.79	$11.96	$11.66	$11.94	$11.94	126,675
2017-08-23	$11.88	$11.99	$11.55	$11.81	$11.81	115,367
2017-08-22	$12.05	$12.10	$11.66	$11.96	$11.96	100,407
2017-08-21	$11.98	$12.10	$11.81	$12.04	$12.04	157,247
2017-08-18	$12.00	$12.32	$11.85	$12.04	$12.04	378,256
2017-08-17	$12.03	$12.03	$11.58	$11.95	$11.95	110,089
2017-08-16	$11.90	$12.10	$11.78	$12.03	$12.03	648,086
2017-08-15	$12.13	$12.13	$11.61	$11.90	$11.90	150,832
2017-08-14	$12.10	$12.43	$11.89	$11.99	$11.99	387,319
2017-08-11	$11.75	$12.24	$11.50	$11.91	$11.91	907,763
2017-08-10	$11.70	$11.90	$11.49	$11.75	$11.75	322,646
2017-08-09	$11.73	$11.85	$11.00	$11.81	$11.81	192,322
2017-08-08	$11.77	$11.94	$11.61	$11.80	$11.80	246,930
2017-08-07	$11.83	$11.94	$11.21	$11.76	$11.76	81,610
2017-08-04	$11.99	$12.02	$11.75	$11.89	$11.89	185,465
2017-08-03	$11.82	$11.99	$11.79	$11.90	$11.90	66,674
2017-08-02	$11.81	$11.91	$11.80	$11.85	$11.85	28,679
2017-08-01	$11.90	$11.95	$11.85	$11.90	$11.90	1,060,014
2017-07-31	$11.99	$12.03	$11.84	$11.85	$11.85	492,502
2017-07-28	$12.00	$12.00	$11.77	$11.88	$11.88	344,432
2017-07-27	$11.85	$11.99	$11.50	$11.98	$11.98	55,755
2017-07-26	$11.86	$11.99	$11.68	$11.79	$11.79	450,861
2017-07-25	$11.87	$11.99	$11.76	$11.87	$11.87	129,198
2017-07-24	$11.96	$12.00	$11.78	$11.90	$11.90	451,261
2017-07-21	$11.85	$11.96	$11.77	$11.90	$11.90	402,083
2017-07-20	$11.90	$12.00	$11.75	$11.80	$11.80	622,082
2017-07-19	$11.84	$12.00	$11.70	$11.82	$11.82	699,891
2017-07-18	$11.97	$12.50	$11.58	$11.80	$11.80	859,140
2017-07-17	$11.98	$12.07	$11.60	$11.95	$11.95	352,159
2017-07-14	$12.08	$12.11	$11.90	$11.99	$11.99	1,491,605
2017-07-13	$12.01	$12.20	$11.80	$12.00	$12.00	68,427
2017-07-12	$12.39	$12.39	$11.90	$12.23	$12.23	391,408
2017-07-11	$12.00	$12.25	$12.00	$12.00	$12.00	442,663
2017-07-10	$12.20	$12.20	$12.00	$12.00	$12.00	2,383

Simply Good Foods Company (SMPL) News Headlines

Most people on weight loss drugs are spending less on restaurants and takeout, survey says

The findings add to concerns that GLP-1s could take a bite out of the bottom lines of some of the biggest restaurant companies and packaged food make…

cnbc.com April 20, 2024

Recent Simply Good Foods Company (SMPL) News

Similar Companies to Simply Good Foods Company (SMPL) in the Packaged Foods Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
BRF S.A.	BRFS	Packaged Foods	Consumer Defensive	122,000
Pilgrim`s Pride Corp	PPC	Packaged Foods	Consumer Defensive	49,000
General Mills Inc	GIS	Packaged Foods	Consumer Defensive	43,000
Kraft Heinz Company	KHC	Packaged Foods	Consumer Defensive	41,298
Kellogg Company	K	Packaged Foods	Consumer Defensive	34,000
Conagra Brands Inc	CAG	Packaged Foods	Consumer Defensive	32,500
Hormel Foods Corp	HRL	Packaged Foods	Consumer Defensive	20,000
Post Holdings Inc	POST	Packaged Foods	Consumer Defensive	19,000
J.M. Smucker Company	SJM	Packaged Foods	Consumer Defensive	18,400
Darling Ingredients Inc	DAR	Packaged Foods	Consumer Defensive	16,000

Simply Good Foods Company (SMPL) Exchange: NASDAQ