Sprouts Farmers Market Inc NASDAQ:SFM Historical Prices

Below are the 2665 trading days of historical prices for SFM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2665	NASDAQ	SFM	Mon, Mar 4, 2024	63.74	65.53	63.42	64.00
2664	NASDAQ	SFM	Fri, Mar 1, 2024	62.35	63.48	61.92	63.39
2663	NASDAQ	SFM	Thu, Feb 29, 2024	61.85	62.60	61.34	62.44
2662	NASDAQ	SFM	Wed, Feb 28, 2024	60.97	62.34	60.71	61.86
2661	NASDAQ	SFM	Tue, Feb 27, 2024	61.54	62.05	60.84	60.94
2660	NASDAQ	SFM	Mon, Feb 26, 2024	59.44	60.93	59.13	60.34
2659	NASDAQ	SFM	Fri, Feb 23, 2024	57.16	60.00	55.61	59.63
2658	NASDAQ	SFM	Thu, Feb 22, 2024	52.57	53.91	52.57	53.76
2657	NASDAQ	SFM	Wed, Feb 21, 2024	53.07	53.23	52.24	52.63
2656	NASDAQ	SFM	Tue, Feb 20, 2024	53.20	53.60	52.85	53.07
2655	NASDAQ	SFM	Fri, Feb 16, 2024	52.79	53.21	52.06	52.85
2654	NASDAQ	SFM	Thu, Feb 15, 2024	52.30	52.83	52.04	52.63
2653	NASDAQ	SFM	Wed, Feb 14, 2024	51.60	52.07	51.25	51.97
2652	NASDAQ	SFM	Tue, Feb 13, 2024	51.76	52.10	50.89	51.23
2651	NASDAQ	SFM	Mon, Feb 12, 2024	51.29	52.40	51.29	52.17
2650	NASDAQ	SFM	Fri, Feb 9, 2024	50.73	51.39	50.49	51.18
2649	NASDAQ	SFM	Thu, Feb 8, 2024	50.20	50.90	50.12	50.76
2648	NASDAQ	SFM	Wed, Feb 7, 2024	51.03	51.12	49.81	49.95
2647	NASDAQ	SFM	Tue, Feb 6, 2024	51.22	51.22	50.25	50.74
2646	NASDAQ	SFM	Mon, Feb 5, 2024	51.40	51.64	51.01	51.22
2645	NASDAQ	SFM	Fri, Feb 2, 2024	51.50	51.72	50.99	51.46
2644	NASDAQ	SFM	Thu, Feb 1, 2024	50.53	51.60	50.28	51.60
2643	NASDAQ	SFM	Wed, Jan 31, 2024	51.28	51.42	50.24	50.37
2642	NASDAQ	SFM	Tue, Jan 30, 2024	50.24	51.22	50.05	51.08
2641	NASDAQ	SFM	Mon, Jan 29, 2024	49.75	50.42	49.74	50.37
2640	NASDAQ	SFM	Fri, Jan 26, 2024	49.81	50.14	49.49	49.75
2639	NASDAQ	SFM	Thu, Jan 25, 2024	49.45	50.14	49.36	49.84
2638	NASDAQ	SFM	Wed, Jan 24, 2024	51.18	51.33	48.98	49.09
2637	NASDAQ	SFM	Tue, Jan 23, 2024	51.81	51.94	50.95	51.05
2636	NASDAQ	SFM	Mon, Jan 22, 2024	51.96	52.02	51.51	51.72
2635	NASDAQ	SFM	Fri, Jan 19, 2024	51.71	51.74	50.85	51.62
2634	NASDAQ	SFM	Thu, Jan 18, 2024	51.29	51.64	50.84	51.59
2633	NASDAQ	SFM	Wed, Jan 17, 2024	50.84	51.52	50.74	51.37
2632	NASDAQ	SFM	Tue, Jan 16, 2024	50.27	51.32	50.27	50.90
2631	NASDAQ	SFM	Fri, Jan 12, 2024	49.77	50.17	49.50	50.13
2630	NASDAQ	SFM	Thu, Jan 11, 2024	49.35	49.51	49.00	49.50
2629	NASDAQ	SFM	Wed, Jan 10, 2024	49.28	49.84	49.28	49.50
2628	NASDAQ	SFM	Tue, Jan 9, 2024	49.59	49.59	48.73	49.22
2627	NASDAQ	SFM	Mon, Jan 8, 2024	49.18	49.75	48.60	49.72
2626	NASDAQ	SFM	Fri, Jan 5, 2024	48.99	49.66	48.81	49.20
2625	NASDAQ	SFM	Thu, Jan 4, 2024	48.89	49.17	48.50	49.01
2624	NASDAQ	SFM	Wed, Jan 3, 2024	49.27	49.40	47.84	47.86
2623	NASDAQ	SFM	Tue, Jan 2, 2024	47.96	49.55	47.82	49.04
2622	NASDAQ	SFM	Fri, Dec 29, 2023	47.83	48.36	47.63	48.11
2621	NASDAQ	SFM	Thu, Dec 28, 2023	47.86	48.21	47.76	47.81
2620	NASDAQ	SFM	Wed, Dec 27, 2023	48.19	48.64	47.84	48.08
2619	NASDAQ	SFM	Tue, Dec 26, 2023	48.81	48.81	47.93	47.93
2618	NASDAQ	SFM	Fri, Dec 22, 2023	48.81	49.35	48.50	48.83
2617	NASDAQ	SFM	Thu, Dec 21, 2023	47.91	48.67	47.91	48.65
2616	NASDAQ	SFM	Wed, Dec 20, 2023	48.12	48.62	47.73	47.89
2615	NASDAQ	SFM	Tue, Dec 19, 2023	48.25	48.74	47.65	48.20
2614	NASDAQ	SFM	Mon, Dec 18, 2023	48.33	48.71	48.07	48.31
2613	NASDAQ	SFM	Fri, Dec 15, 2023	47.70	48.54	47.48	48.28
2612	NASDAQ	SFM	Thu, Dec 14, 2023	49.07	49.26	46.74	47.42
2611	NASDAQ	SFM	Wed, Dec 13, 2023	47.10	48.87	47.06	48.86
2610	NASDAQ	SFM	Tue, Dec 12, 2023	47.57	48.00	47.01	47.11
2609	NASDAQ	SFM	Mon, Dec 11, 2023	46.52	46.54	45.88	46.53
2608	NASDAQ	SFM	Fri, Dec 8, 2023	46.19	46.53	45.76	46.02
2607	NASDAQ	SFM	Thu, Dec 7, 2023	45.84	46.25	45.30	46.25
2606	NASDAQ	SFM	Wed, Dec 6, 2023	45.22	46.05	44.73	45.54
2605	NASDAQ	SFM	Tue, Dec 5, 2023	45.49	46.07	45.25	45.30
2604	NASDAQ	SFM	Mon, Dec 4, 2023	44.02	45.50	44.02	45.42
2603	NASDAQ	SFM	Fri, Dec 1, 2023	43.15	44.01	43.11	43.92
2602	NASDAQ	SFM	Thu, Nov 30, 2023	41.65	43.15	41.27	43.08
2601	NASDAQ	SFM	Wed, Nov 29, 2023	41.62	42.15	41.53	41.62
2600	NASDAQ	SFM	Tue, Nov 28, 2023	42.00	42.40	41.69	41.81
2599	NASDAQ	SFM	Mon, Nov 27, 2023	42.15	42.34	41.83	42.23
2598	NASDAQ	SFM	Fri, Nov 24, 2023	41.50	42.18	41.50	42.00
2597	NASDAQ	SFM	Wed, Nov 22, 2023	40.62	41.72	40.62	41.64
2596	NASDAQ	SFM	Tue, Nov 21, 2023	41.37	41.37	40.39	40.42
2595	NASDAQ	SFM	Mon, Nov 20, 2023	41.08	41.47	40.72	41.37
2594	NASDAQ	SFM	Fri, Nov 17, 2023	41.14	41.36	40.75	41.11
2593	NASDAQ	SFM	Thu, Nov 16, 2023	41.55	41.77	40.48	41.06
2592	NASDAQ	SFM	Wed, Nov 15, 2023	41.71	42.86	41.71	42.10
2591	NASDAQ	SFM	Tue, Nov 14, 2023	42.14	42.49	41.53	41.69
2590	NASDAQ	SFM	Mon, Nov 13, 2023	40.89	41.93	40.89	41.81
2589	NASDAQ	SFM	Fri, Nov 10, 2023	40.82	40.99	40.42	40.95
2588	NASDAQ	SFM	Thu, Nov 9, 2023	40.28	40.87	39.98	40.79
2587	NASDAQ	SFM	Wed, Nov 8, 2023	40.77	40.78	40.00	40.15
2586	NASDAQ	SFM	Tue, Nov 7, 2023	40.80	41.09	40.48	40.69
2585	NASDAQ	SFM	Mon, Nov 6, 2023	41.42	41.42	40.43	40.69
2584	NASDAQ	SFM	Fri, Nov 3, 2023	41.51	41.86	40.15	41.64
2583	NASDAQ	SFM	Thu, Nov 2, 2023	40.52	41.23	40.00	41.18
2582	NASDAQ	SFM	Wed, Nov 1, 2023	41.94	42.09	39.83	40.57
2581	NASDAQ	SFM	Tue, Oct 31, 2023	41.32	42.56	39.76	42.02
2580	NASDAQ	SFM	Mon, Oct 30, 2023	43.60	43.85	42.91	43.35
2579	NASDAQ	SFM	Fri, Oct 27, 2023	43.26	43.82	43.00	43.46
2578	NASDAQ	SFM	Thu, Oct 26, 2023	44.04	44.25	43.50	43.66
2577	NASDAQ	SFM	Wed, Oct 25, 2023	43.80	44.43	43.61	43.97
2576	NASDAQ	SFM	Tue, Oct 24, 2023	42.78	43.89	42.61	43.76
2575	NASDAQ	SFM	Mon, Oct 23, 2023	42.20	42.82	42.13	42.56
2574	NASDAQ	SFM	Fri, Oct 20, 2023	42.42	42.69	42.26	42.39
2573	NASDAQ	SFM	Thu, Oct 19, 2023	43.07	43.23	42.08	42.28
2572	NASDAQ	SFM	Wed, Oct 18, 2023	42.99	43.29	42.74	42.97
2571	NASDAQ	SFM	Tue, Oct 17, 2023	42.00	43.47	42.00	43.16
2570	NASDAQ	SFM	Mon, Oct 16, 2023	43.23	43.39	41.66	42.00
2569	NASDAQ	SFM	Fri, Oct 13, 2023	43.65	43.91	42.81	43.21
2568	NASDAQ	SFM	Thu, Oct 12, 2023	43.73	44.11	43.07	43.59
2567	NASDAQ	SFM	Wed, Oct 11, 2023	43.90	43.98	42.77	43.49
2566	NASDAQ	SFM	Tue, Oct 10, 2023	42.81	44.24	42.81	43.90
2565	NASDAQ	SFM	Mon, Oct 9, 2023	42.24	42.96	42.03	42.49
2564	NASDAQ	SFM	Fri, Oct 6, 2023	42.53	42.71	40.74	42.39
2563	NASDAQ	SFM	Thu, Oct 5, 2023	42.55	42.93	42.13	42.34
2562	NASDAQ	SFM	Wed, Oct 4, 2023	41.81	42.87	41.43	42.68
2561	NASDAQ	SFM	Tue, Oct 3, 2023	41.97	42.24	41.43	41.49
2560	NASDAQ	SFM	Mon, Oct 2, 2023	42.66	42.91	41.51	42.00
2559	NASDAQ	SFM	Fri, Sep 29, 2023	42.94	43.29	42.44	42.80
2558	NASDAQ	SFM	Thu, Sep 28, 2023	42.49	43.13	42.30	42.81
2557	NASDAQ	SFM	Wed, Sep 27, 2023	41.55	42.56	41.50	42.46
2556	NASDAQ	SFM	Tue, Sep 26, 2023	42.16	42.31	41.39	41.49
2555	NASDAQ	SFM	Mon, Sep 25, 2023	41.03	42.29	41.01	42.16
2554	NASDAQ	SFM	Fri, Sep 22, 2023	41.11	41.93	41.04	41.38
2553	NASDAQ	SFM	Thu, Sep 21, 2023	40.29	41.26	39.50	41.11
2552	NASDAQ	SFM	Wed, Sep 20, 2023	40.53	41.23	40.50	40.80
2551	NASDAQ	SFM	Tue, Sep 19, 2023	40.74	40.93	40.27	40.53
2550	NASDAQ	SFM	Mon, Sep 18, 2023	40.80	40.98	40.24	40.73
2549	NASDAQ	SFM	Fri, Sep 15, 2023	40.46	40.83	39.74	40.80
2548	NASDAQ	SFM	Thu, Sep 14, 2023	39.98	41.01	39.98	40.59
2547	NASDAQ	SFM	Wed, Sep 13, 2023	39.72	40.03	39.24	39.78
2546	NASDAQ	SFM	Tue, Sep 12, 2023	39.97	40.14	39.31	39.68
2545	NASDAQ	SFM	Mon, Sep 11, 2023	39.82	39.82	39.82	39.82
2544	NASDAQ	SFM	Fri, Sep 8, 2023	38.66	39.89	38.61	39.83
2543	NASDAQ	SFM	Thu, Sep 7, 2023	39.18	39.34	38.46	38.81
2542	NASDAQ	SFM	Wed, Sep 6, 2023	39.36	39.73	38.90	38.98
2541	NASDAQ	SFM	Tue, Sep 5, 2023	39.14	39.72	38.72	39.37
2540	NASDAQ	SFM	Fri, Sep 1, 2023	40.74	40.83	39.20	39.37
2539	NASDAQ	SFM	Thu, Aug 31, 2023	40.31	40.88	40.02	40.79
2538	NASDAQ	SFM	Wed, Aug 30, 2023	40.53	41.28	40.08	40.44
2537	NASDAQ	SFM	Tue, Aug 29, 2023	39.97	40.55	39.91	40.52
2536	NASDAQ	SFM	Mon, Aug 28, 2023	39.56	40.13	39.47	39.92
2535	NASDAQ	SFM	Fri, Aug 25, 2023	39.12	39.73	39.12	39.49
2534	NASDAQ	SFM	Thu, Aug 24, 2023	39.38	39.70	38.71	38.97
2533	NASDAQ	SFM	Wed, Aug 23, 2023	38.70	39.56	38.67	39.46
2532	NASDAQ	SFM	Tue, Aug 22, 2023	38.98	38.98	37.89	38.70
2531	NASDAQ	SFM	Mon, Aug 21, 2023	39.10	39.26	38.65	39.17
2530	NASDAQ	SFM	Fri, Aug 18, 2023	37.56	39.22	37.56	39.12
2529	NASDAQ	SFM	Thu, Aug 17, 2023	37.40	37.63	37.16	37.53
2528	NASDAQ	SFM	Wed, Aug 16, 2023	38.13	38.32	37.24	37.26
2527	NASDAQ	SFM	Tue, Aug 15, 2023	38.33	38.65	37.93	37.99
2526	NASDAQ	SFM	Mon, Aug 14, 2023	38.40	38.89	38.06	38.46
2525	NASDAQ	SFM	Fri, Aug 11, 2023	38.10	38.56	37.96	38.48
2524	NASDAQ	SFM	Thu, Aug 10, 2023	37.78	38.16	37.59	37.91
2523	NASDAQ	SFM	Wed, Aug 9, 2023	37.49	37.74	37.31	37.49
2522	NASDAQ	SFM	Tue, Aug 8, 2023	38.17	38.22	37.10	37.30
2521	NASDAQ	SFM	Mon, Aug 7, 2023	38.08	38.39	37.56	38.19
2520	NASDAQ	SFM	Fri, Aug 4, 2023	38.62	38.64	37.91	38.01
2519	NASDAQ	SFM	Thu, Aug 3, 2023	37.65	38.82	37.65	38.48
2518	NASDAQ	SFM	Wed, Aug 2, 2023	36.75	39.08	36.21	37.38
2517	NASDAQ	SFM	Tue, Aug 1, 2023	39.39	39.55	38.14	38.26
2516	NASDAQ	SFM	Mon, Jul 31, 2023	38.76	39.27	38.72	39.25
2515	NASDAQ	SFM	Fri, Jul 28, 2023	39.39	39.51	38.74	38.92
2514	NASDAQ	SFM	Thu, Jul 27, 2023	38.79	39.73	38.75	39.23
2513	NASDAQ	SFM	Wed, Jul 26, 2023	39.20	39.40	38.68	38.77
2512	NASDAQ	SFM	Tue, Jul 25, 2023	39.34	39.62	38.78	39.20
2511	NASDAQ	SFM	Mon, Jul 24, 2023	40.07	40.12	39.65	39.96
2510	NASDAQ	SFM	Fri, Jul 21, 2023	39.94	40.39	39.49	40.07
2509	NASDAQ	SFM	Thu, Jul 20, 2023	39.10	39.84	39.03	39.84
2508	NASDAQ	SFM	Wed, Jul 19, 2023	38.66	39.15	38.46	38.94
2507	NASDAQ	SFM	Tue, Jul 18, 2023	38.14	39.01	38.04	38.52
2506	NASDAQ	SFM	Mon, Jul 17, 2023	37.58	38.07	37.53	37.96
2505	NASDAQ	SFM	Fri, Jul 14, 2023	38.30	38.32	37.28	37.63
2504	NASDAQ	SFM	Thu, Jul 13, 2023	38.00	38.45	37.76	38.26
2503	NASDAQ	SFM	Wed, Jul 12, 2023	38.20	38.24	37.56	37.97
2502	NASDAQ	SFM	Tue, Jul 11, 2023	37.44	38.37	37.44	38.26
2501	NASDAQ	SFM	Mon, Jul 10, 2023	37.07	37.85	37.05	37.49
2500	NASDAQ	SFM	Fri, Jul 7, 2023	36.79	37.58	36.78	37.03
2499	NASDAQ	SFM	Thu, Jul 6, 2023	37.00	37.37	36.65	36.67
2498	NASDAQ	SFM	Wed, Jul 5, 2023	36.50	37.19	36.16	37.15
2497	NASDAQ	SFM	Mon, Jul 3, 2023	36.85	37.30	36.42	36.69
2496	NASDAQ	SFM	Fri, Jun 30, 2023	36.36	37.00	36.36	36.73
2495	NASDAQ	SFM	Thu, Jun 29, 2023	35.99	36.44	35.85	36.28
2494	NASDAQ	SFM	Wed, Jun 28, 2023	35.52	35.99	35.13	35.98
2493	NASDAQ	SFM	Tue, Jun 27, 2023	35.04	35.80	35.04	35.64
2492	NASDAQ	SFM	Mon, Jun 26, 2023	34.55	35.17	34.33	35.04
2491	NASDAQ	SFM	Fri, Jun 23, 2023	34.47	35.49	34.27	34.49
2490	NASDAQ	SFM	Thu, Jun 22, 2023	33.13	34.69	33.13	34.60
2489	NASDAQ	SFM	Wed, Jun 21, 2023	33.14	33.37	33.01	33.19
2488	NASDAQ	SFM	Tue, Jun 20, 2023	33.80	34.24	33.06	33.10
2487	NASDAQ	SFM	Fri, Jun 16, 2023	34.93	34.94	33.65	33.80
2486	NASDAQ	SFM	Thu, Jun 15, 2023	35.29	35.37	34.14	34.81
2485	NASDAQ	SFM	Wed, Jun 14, 2023	35.01	35.31	34.68	35.28
2484	NASDAQ	SFM	Tue, Jun 13, 2023	34.43	35.00	34.19	34.85
2483	NASDAQ	SFM	Mon, Jun 12, 2023	33.83	34.22	33.22	34.21
2482	NASDAQ	SFM	Fri, Jun 9, 2023	33.53	34.40	33.53	33.91
2481	NASDAQ	SFM	Thu, Jun 8, 2023	33.75	33.94	33.37	33.73
2480	NASDAQ	SFM	Wed, Jun 7, 2023	32.86	33.77	32.76	33.69
2479	NASDAQ	SFM	Tue, Jun 6, 2023	32.49	33.22	32.17	33.00
2478	NASDAQ	SFM	Mon, Jun 5, 2023	32.89	33.26	32.59	32.63
2477	NASDAQ	SFM	Fri, Jun 2, 2023	32.78	33.06	32.12	33.06
2476	NASDAQ	SFM	Thu, Jun 1, 2023	34.38	34.41	32.67	32.78
2475	NASDAQ	SFM	Wed, May 31, 2023	35.46	35.96	34.35	34.56
2474	NASDAQ	SFM	Tue, May 30, 2023	35.74	36.14	35.30	35.33
2473	NASDAQ	SFM	Fri, May 26, 2023	35.91	36.25	35.66	35.94
2472	NASDAQ	SFM	Thu, May 25, 2023	35.87	36.10	35.51	36.09
2471	NASDAQ	SFM	Wed, May 24, 2023	36.26	36.66	36.07	36.20
2470	NASDAQ	SFM	Tue, May 23, 2023	35.73	36.33	35.33	36.06
2469	NASDAQ	SFM	Mon, May 22, 2023	36.83	37.19	35.81	35.94
2468	NASDAQ	SFM	Fri, May 19, 2023	36.34	36.80	35.90	36.78
2467	NASDAQ	SFM	Thu, May 18, 2023	36.01	36.36	35.83	36.19
2466	NASDAQ	SFM	Wed, May 17, 2023	36.36	36.37	35.76	36.21
2465	NASDAQ	SFM	Tue, May 16, 2023	36.03	36.53	35.96	36.26
2464	NASDAQ	SFM	Mon, May 15, 2023	37.21	37.21	35.95	36.28
2463	NASDAQ	SFM	Fri, May 12, 2023	36.89	38.02	36.89	37.35
2462	NASDAQ	SFM	Thu, May 11, 2023	36.38	36.81	36.30	36.76
2461	NASDAQ	SFM	Wed, May 10, 2023	36.41	36.85	36.18	36.53
2460	NASDAQ	SFM	Tue, May 9, 2023	35.79	36.56	35.66	36.26
2459	NASDAQ	SFM	Mon, May 8, 2023	36.82	36.82	35.50	35.88
2458	NASDAQ	SFM	Fri, May 5, 2023	36.57	37.07	36.38	36.42
2457	NASDAQ	SFM	Thu, May 4, 2023	36.08	36.76	35.93	36.32
2456	NASDAQ	SFM	Wed, May 3, 2023	38.05	38.05	35.78	36.04
2455	NASDAQ	SFM	Tue, May 2, 2023	39.14	39.99	37.31	37.86
2454	NASDAQ	SFM	Mon, May 1, 2023	34.62	35.09	34.26	35.02
2453	NASDAQ	SFM	Fri, Apr 28, 2023	34.91	35.14	34.38	34.66
2452	NASDAQ	SFM	Thu, Apr 27, 2023	34.14	35.01	33.77	34.95
2451	NASDAQ	SFM	Wed, Apr 26, 2023	33.39	34.26	33.24	34.09
2450	NASDAQ	SFM	Tue, Apr 25, 2023	33.96	34.39	33.42	33.45
2449	NASDAQ	SFM	Mon, Apr 24, 2023	33.00	34.20	32.92	34.15
2448	NASDAQ	SFM	Fri, Apr 21, 2023	32.75	33.37	32.60	33.11
2447	NASDAQ	SFM	Thu, Apr 20, 2023	33.08	33.37	32.43	32.71
2446	NASDAQ	SFM	Wed, Apr 19, 2023	33.39	33.39	32.92	33.20
2445	NASDAQ	SFM	Tue, Apr 18, 2023	33.75	33.76	33.13	33.43
2444	NASDAQ	SFM	Mon, Apr 17, 2023	33.13	34.13	33.13	33.77
2443	NASDAQ	SFM	Fri, Apr 14, 2023	34.13	34.35	33.12	33.13
2442	NASDAQ	SFM	Thu, Apr 13, 2023	34.49	34.49	34.03	34.18
2441	NASDAQ	SFM	Wed, Apr 12, 2023	34.60	34.83	34.20	34.40
2440	NASDAQ	SFM	Tue, Apr 11, 2023	34.64	34.71	34.23	34.44
2439	NASDAQ	SFM	Mon, Apr 10, 2023	34.33	34.82	34.33	34.45
2438	NASDAQ	SFM	Thu, Apr 6, 2023	34.07	34.73	33.64	34.64
2437	NASDAQ	SFM	Wed, Apr 5, 2023	35.04	35.28	34.25	34.34
2436	NASDAQ	SFM	Tue, Apr 4, 2023	35.15	35.28	34.57	34.90
2435	NASDAQ	SFM	Mon, Apr 3, 2023	35.23	35.67	35.05	35.26
2434	NASDAQ	SFM	Fri, Mar 31, 2023	34.59	35.07	34.59	35.03
2433	NASDAQ	SFM	Thu, Mar 30, 2023	34.11	34.49	34.08	34.49
2432	NASDAQ	SFM	Wed, Mar 29, 2023	34.59	34.59	33.86	34.04
2431	NASDAQ	SFM	Tue, Mar 28, 2023	33.97	34.61	33.97	34.29
2430	NASDAQ	SFM	Mon, Mar 27, 2023	33.45	34.11	33.45	34.08
2429	NASDAQ	SFM	Fri, Mar 24, 2023	32.68	33.51	32.58	33.28
2428	NASDAQ	SFM	Thu, Mar 23, 2023	32.34	33.10	32.30	32.77
2427	NASDAQ	SFM	Wed, Mar 22, 2023	33.27	33.41	32.32	32.34
2426	NASDAQ	SFM	Tue, Mar 21, 2023	33.09	33.44	32.88	33.27
2425	NASDAQ	SFM	Mon, Mar 20, 2023	32.30	32.83	32.20	32.72
2424	NASDAQ	SFM	Fri, Mar 17, 2023	32.96	32.99	32.29	32.31
2423	NASDAQ	SFM	Thu, Mar 16, 2023	33.13	33.47	32.86	33.28
2422	NASDAQ	SFM	Wed, Mar 15, 2023	32.52	33.52	32.25	33.50
2421	NASDAQ	SFM	Tue, Mar 14, 2023	33.25	33.29	32.42	32.95
2420	NASDAQ	SFM	Mon, Mar 13, 2023	32.34	33.67	32.31	32.79
2419	NASDAQ	SFM	Fri, Mar 10, 2023	32.80	33.70	32.65	33.03
2418	NASDAQ	SFM	Thu, Mar 9, 2023	33.26	33.93	33.22	33.52
2417	NASDAQ	SFM	Wed, Mar 8, 2023	32.94	33.28	32.63	33.08
2416	NASDAQ	SFM	Tue, Mar 7, 2023	32.81	33.90	32.71	33.14
2415	NASDAQ	SFM	Mon, Mar 6, 2023	33.89	34.00	32.76	33.24
2414	NASDAQ	SFM	Fri, Mar 3, 2023	35.08	35.38	33.71	34.10
2413	NASDAQ	SFM	Thu, Mar 2, 2023	33.95	35.59	33.50	34.80
2412	NASDAQ	SFM	Wed, Mar 1, 2023	30.38	30.86	30.22	30.80
2411	NASDAQ	SFM	Tue, Feb 28, 2023	30.70	31.09	30.20	30.29
2410	NASDAQ	SFM	Mon, Feb 27, 2023	30.85	31.09	30.57	30.93
2409	NASDAQ	SFM	Fri, Feb 24, 2023	31.01	31.03	30.51	30.62
2408	NASDAQ	SFM	Thu, Feb 23, 2023	32.05	32.05	30.82	31.37
2407	NASDAQ	SFM	Wed, Feb 22, 2023	31.64	32.05	31.49	31.92
2406	NASDAQ	SFM	Tue, Feb 21, 2023	32.72	32.93	31.64	31.65
2405	NASDAQ	SFM	Fri, Feb 17, 2023	33.04	33.15	32.72	33.04
2404	NASDAQ	SFM	Thu, Feb 16, 2023	32.63	33.36	32.48	32.89
2403	NASDAQ	SFM	Wed, Feb 15, 2023	32.09	32.81	31.98	32.70
2402	NASDAQ	SFM	Tue, Feb 14, 2023	32.97	33.01	32.07	32.16
2401	NASDAQ	SFM	Mon, Feb 13, 2023	32.66	32.95	32.46	32.95
2400	NASDAQ	SFM	Fri, Feb 10, 2023	32.28	32.70	32.19	32.58
2399	NASDAQ	SFM	Thu, Feb 9, 2023	32.53	32.79	32.38	32.44
2398	NASDAQ	SFM	Wed, Feb 8, 2023	32.44	32.44	32.00	32.20
2397	NASDAQ	SFM	Tue, Feb 7, 2023	32.24	32.72	32.05	32.55
2396	NASDAQ	SFM	Mon, Feb 6, 2023	32.85	33.17	32.27	32.41
2395	NASDAQ	SFM	Fri, Feb 3, 2023	32.42	33.07	32.22	32.67
2394	NASDAQ	SFM	Thu, Feb 2, 2023	32.26	33.04	32.16	32.63
2393	NASDAQ	SFM	Wed, Feb 1, 2023	31.72	32.38	31.25	32.06
2392	NASDAQ	SFM	Tue, Jan 31, 2023	31.70	31.98	31.07	31.95
2391	NASDAQ	SFM	Mon, Jan 30, 2023	32.13	32.34	31.65	31.67
2390	NASDAQ	SFM	Fri, Jan 27, 2023	32.10	32.47	31.54	32.21
2389	NASDAQ	SFM	Thu, Jan 26, 2023	31.57	32.03	31.45	31.97
2388	NASDAQ	SFM	Wed, Jan 25, 2023	31.01	31.42	30.85	31.40
2387	NASDAQ	SFM	Tue, Jan 24, 2023	31.33	31.42	30.78	30.89
2386	NASDAQ	SFM	Mon, Jan 23, 2023	31.02	31.84	31.02	31.39
2385	NASDAQ	SFM	Fri, Jan 20, 2023	30.39	31.21	30.21	31.20
2384	NASDAQ	SFM	Thu, Jan 19, 2023	31.15	31.29	30.10	30.12
2383	NASDAQ	SFM	Wed, Jan 18, 2023	31.76	31.93	31.01	31.14
2382	NASDAQ	SFM	Tue, Jan 17, 2023	32.11	32.24	31.66	31.73
2381	NASDAQ	SFM	Fri, Jan 13, 2023	31.99	32.17	31.55	32.00
2380	NASDAQ	SFM	Thu, Jan 12, 2023	31.95	32.31	31.55	32.13
2379	NASDAQ	SFM	Wed, Jan 11, 2023	32.01	32.14	31.32	31.82
2378	NASDAQ	SFM	Tue, Jan 10, 2023	31.28	32.09	31.15	32.09
2377	NASDAQ	SFM	Mon, Jan 9, 2023	31.48	32.06	31.31	31.37
2376	NASDAQ	SFM	Fri, Jan 6, 2023	31.19	32.00	31.15	31.71
2375	NASDAQ	SFM	Thu, Jan 5, 2023	30.81	30.91	30.17	30.68
2374	NASDAQ	SFM	Wed, Jan 4, 2023	30.92	31.14	30.22	30.94
2373	NASDAQ	SFM	Tue, Jan 3, 2023	32.43	32.58	30.86	30.92
2372	NASDAQ	SFM	Fri, Dec 30, 2022	32.38	32.66	32.25	32.37
2371	NASDAQ	SFM	Thu, Dec 29, 2022	32.58	33.04	32.48	32.62
2370	NASDAQ	SFM	Wed, Dec 28, 2022	33.16	33.40	32.45	32.53
2369	NASDAQ	SFM	Tue, Dec 27, 2022	33.59	33.96	33.21	33.27
2368	NASDAQ	SFM	Fri, Dec 23, 2022	33.50	33.72	33.13	33.71
2367	NASDAQ	SFM	Thu, Dec 22, 2022	33.63	33.67	33.01	33.37
2366	NASDAQ	SFM	Wed, Dec 21, 2022	33.56	34.27	33.31	33.79
2365	NASDAQ	SFM	Tue, Dec 20, 2022	33.17	33.62	33.05	33.31
2364	NASDAQ	SFM	Mon, Dec 19, 2022	33.32	33.74	32.63	33.12
2363	NASDAQ	SFM	Fri, Dec 16, 2022	33.11	33.72	32.84	33.48
2362	NASDAQ	SFM	Thu, Dec 15, 2022	33.68	33.86	33.16	33.40
2361	NASDAQ	SFM	Wed, Dec 14, 2022	34.21	34.44	33.83	34.06
2360	NASDAQ	SFM	Tue, Dec 13, 2022	34.14	34.64	33.83	34.16
2359	NASDAQ	SFM	Mon, Dec 12, 2022	33.95	34.23	33.67	33.98
2358	NASDAQ	SFM	Fri, Dec 9, 2022	34.43	34.43	33.74	33.75
2357	NASDAQ	SFM	Thu, Dec 8, 2022	33.99	34.97	33.62	34.64
2356	NASDAQ	SFM	Wed, Dec 7, 2022	33.87	34.40	33.67	33.75
2355	NASDAQ	SFM	Tue, Dec 6, 2022	33.88	34.30	33.73	33.92
2354	NASDAQ	SFM	Mon, Dec 5, 2022	34.30	34.33	33.56	33.75
2353	NASDAQ	SFM	Fri, Dec 2, 2022	34.05	34.63	33.88	34.52
2352	NASDAQ	SFM	Thu, Dec 1, 2022	34.62	34.79	33.51	34.11
2351	NASDAQ	SFM	Wed, Nov 30, 2022	33.60	34.54	33.21	34.33
2350	NASDAQ	SFM	Tue, Nov 29, 2022	33.69	33.70	33.06	33.51
2349	NASDAQ	SFM	Mon, Nov 28, 2022	33.18	34.17	33.10	33.83
2348	NASDAQ	SFM	Fri, Nov 25, 2022	32.73	33.52	32.56	33.39
2347	NASDAQ	SFM	Wed, Nov 23, 2022	32.99	33.04	32.36	32.78
2346	NASDAQ	SFM	Tue, Nov 22, 2022	32.94	33.05	32.34	33.02
2345	NASDAQ	SFM	Mon, Nov 21, 2022	32.87	33.61	32.53	32.63
2344	NASDAQ	SFM	Fri, Nov 18, 2022	33.09	33.11	32.51	32.86
2343	NASDAQ	SFM	Thu, Nov 17, 2022	32.61	33.41	32.34	32.58
2342	NASDAQ	SFM	Wed, Nov 16, 2022	33.33	34.28	33.14	33.84
2341	NASDAQ	SFM	Tue, Nov 15, 2022	33.92	34.12	33.25	33.45
2340	NASDAQ	SFM	Mon, Nov 14, 2022	32.75	34.17	32.68	33.63
2339	NASDAQ	SFM	Fri, Nov 11, 2022	32.72	33.21	31.67	33.10
2338	NASDAQ	SFM	Thu, Nov 10, 2022	32.57	33.60	31.93	33.55
2337	NASDAQ	SFM	Wed, Nov 9, 2022	30.90	33.13	30.54	32.16
2336	NASDAQ	SFM	Tue, Nov 8, 2022	28.83	29.49	28.40	28.67
2335	NASDAQ	SFM	Mon, Nov 7, 2022	29.01	29.18	28.56	28.83
2334	NASDAQ	SFM	Fri, Nov 4, 2022	29.16	29.47	28.25	28.87
2333	NASDAQ	SFM	Thu, Nov 3, 2022	28.75	29.39	28.67	29.01
2332	NASDAQ	SFM	Wed, Nov 2, 2022	28.92	29.68	28.77	28.79
2331	NASDAQ	SFM	Tue, Nov 1, 2022	29.50	29.60	28.53	28.73
2330	NASDAQ	SFM	Mon, Oct 31, 2022	29.60	29.80	29.32	29.50
2329	NASDAQ	SFM	Fri, Oct 28, 2022	28.67	30.08	28.63	29.71
2328	NASDAQ	SFM	Thu, Oct 27, 2022	28.71	28.77	28.31	28.55
2327	NASDAQ	SFM	Wed, Oct 26, 2022	27.63	28.72	27.39	28.46
2326	NASDAQ	SFM	Tue, Oct 25, 2022	26.94	27.59	26.81	27.50
2325	NASDAQ	SFM	Mon, Oct 24, 2022	27.50	27.58	26.58	26.99
2324	NASDAQ	SFM	Fri, Oct 21, 2022	26.59	27.55	26.35	27.17
2323	NASDAQ	SFM	Thu, Oct 20, 2022	27.80	27.94	26.35	26.36
2322	NASDAQ	SFM	Wed, Oct 19, 2022	27.84	28.13	27.59	27.96
2321	NASDAQ	SFM	Tue, Oct 18, 2022	28.14	28.32	27.60	27.91
2320	NASDAQ	SFM	Mon, Oct 17, 2022	27.26	27.89	27.14	27.85
2319	NASDAQ	SFM	Fri, Oct 14, 2022	28.58	28.62	26.81	26.97
2318	NASDAQ	SFM	Thu, Oct 13, 2022	27.54	28.91	27.24	28.76
2317	NASDAQ	SFM	Wed, Oct 12, 2022	28.42	28.46	27.50	27.54
2316	NASDAQ	SFM	Tue, Oct 11, 2022	27.84	28.49	27.66	28.30
2315	NASDAQ	SFM	Mon, Oct 10, 2022	26.94	27.78	26.88	27.70
2314	NASDAQ	SFM	Fri, Oct 7, 2022	26.92	27.03	26.52	26.71
2313	NASDAQ	SFM	Thu, Oct 6, 2022	27.10	27.27	26.81	27.05
2312	NASDAQ	SFM	Wed, Oct 5, 2022	27.95	28.17	27.07	27.09
2311	NASDAQ	SFM	Tue, Oct 4, 2022	27.84	28.39	27.75	28.13
2310	NASDAQ	SFM	Mon, Oct 3, 2022	27.83	28.02	27.21	27.75
2309	NASDAQ	SFM	Fri, Sep 30, 2022	28.03	28.14	27.33	27.75
2308	NASDAQ	SFM	Thu, Sep 29, 2022	28.30	28.60	27.61	28.03
2307	NASDAQ	SFM	Wed, Sep 28, 2022	27.21	28.63	27.02	28.58
2306	NASDAQ	SFM	Tue, Sep 27, 2022	27.38	27.73	26.98	27.07
2305	NASDAQ	SFM	Mon, Sep 26, 2022	27.61	27.66	26.73	27.11
2304	NASDAQ	SFM	Fri, Sep 23, 2022	27.28	27.85	27.17	27.77
2303	NASDAQ	SFM	Thu, Sep 22, 2022	27.29	27.62	27.06	27.44
2302	NASDAQ	SFM	Wed, Sep 21, 2022	27.52	27.89	27.24	27.24
2301	NASDAQ	SFM	Tue, Sep 20, 2022	27.50	27.53	26.95	27.36
2300	NASDAQ	SFM	Mon, Sep 19, 2022	27.57	27.91	27.49	27.77
2299	NASDAQ	SFM	Fri, Sep 16, 2022	27.68	28.00	27.49	27.86
2298	NASDAQ	SFM	Thu, Sep 15, 2022	28.30	28.33	27.50	27.64
2297	NASDAQ	SFM	Wed, Sep 14, 2022	28.73	28.89	28.18	28.39
2296	NASDAQ	SFM	Tue, Sep 13, 2022	29.95	30.14	28.69	28.76
2295	NASDAQ	SFM	Mon, Sep 12, 2022	30.78	30.86	30.14	30.19
2294	NASDAQ	SFM	Fri, Sep 9, 2022	29.64	30.79	29.57	30.63
2293	NASDAQ	SFM	Thu, Sep 8, 2022	29.66	29.79	28.77	29.51
2292	NASDAQ	SFM	Wed, Sep 7, 2022	29.29	29.74	29.17	29.73
2291	NASDAQ	SFM	Tue, Sep 6, 2022	28.85	29.56	28.85	29.24
2290	NASDAQ	SFM	Fri, Sep 2, 2022	29.41	29.70	28.68	28.73
2289	NASDAQ	SFM	Thu, Sep 1, 2022	28.76	29.32	28.71	29.08
2288	NASDAQ	SFM	Wed, Aug 31, 2022	28.64	29.01	28.54	28.90
2287	NASDAQ	SFM	Tue, Aug 30, 2022	29.34	29.60	28.70	28.75
2286	NASDAQ	SFM	Mon, Aug 29, 2022	29.58	29.64	29.13	29.45
2285	NASDAQ	SFM	Fri, Aug 26, 2022	30.33	30.34	29.52	29.69
2284	NASDAQ	SFM	Thu, Aug 25, 2022	30.46	30.63	29.61	30.24
2283	NASDAQ	SFM	Wed, Aug 24, 2022	30.29	30.62	30.13	30.45
2282	NASDAQ	SFM	Tue, Aug 23, 2022	31.62	31.62	30.10	30.36
2281	NASDAQ	SFM	Mon, Aug 22, 2022	31.20	31.65	30.99	31.53
2280	NASDAQ	SFM	Fri, Aug 19, 2022	31.10	31.48	30.88	31.30
2279	NASDAQ	SFM	Thu, Aug 18, 2022	30.46	31.24	30.43	31.19
2278	NASDAQ	SFM	Wed, Aug 17, 2022	30.45	30.75	30.12	30.33
2277	NASDAQ	SFM	Tue, Aug 16, 2022	29.93	30.87	29.71	30.58
2276	NASDAQ	SFM	Mon, Aug 15, 2022	28.85	29.74	28.84	29.69
2275	NASDAQ	SFM	Fri, Aug 12, 2022	29.18	29.54	28.84	29.19
2274	NASDAQ	SFM	Thu, Aug 11, 2022	29.94	30.20	28.95	29.10
2273	NASDAQ	SFM	Wed, Aug 10, 2022	30.18	30.64	29.61	30.12
2272	NASDAQ	SFM	Tue, Aug 9, 2022	30.09	30.71	29.81	29.82
2271	NASDAQ	SFM	Mon, Aug 8, 2022	30.34	30.63	29.56	30.07
2270	NASDAQ	SFM	Fri, Aug 5, 2022	30.80	30.80	29.66	30.28
2269	NASDAQ	SFM	Thu, Aug 4, 2022	29.81	31.49	29.66	30.83
2268	NASDAQ	SFM	Wed, Aug 3, 2022	27.14	27.30	26.79	27.17
2267	NASDAQ	SFM	Tue, Aug 2, 2022	27.85	27.85	26.95	27.00
2266	NASDAQ	SFM	Mon, Aug 1, 2022	27.52	27.86	27.24	27.55
2265	NASDAQ	SFM	Fri, Jul 29, 2022	27.32	27.82	27.11	27.64
2264	NASDAQ	SFM	Thu, Jul 28, 2022	27.35	27.52	27.08	27.46
2263	NASDAQ	SFM	Wed, Jul 27, 2022	27.09	27.54	26.51	27.35
2262	NASDAQ	SFM	Tue, Jul 26, 2022	26.79	26.98	26.20	26.96
2261	NASDAQ	SFM	Mon, Jul 25, 2022	27.65	27.75	27.14	27.30
2260	NASDAQ	SFM	Fri, Jul 22, 2022	27.03	27.71	27.03	27.61
2259	NASDAQ	SFM	Thu, Jul 21, 2022	26.94	27.37	26.63	27.07
2258	NASDAQ	SFM	Wed, Jul 20, 2022	27.18	27.62	26.83	27.18
2257	NASDAQ	SFM	Tue, Jul 19, 2022	27.42	27.65	27.01	27.19
2256	NASDAQ	SFM	Mon, Jul 18, 2022	27.51	27.72	27.17	27.21
2255	NASDAQ	SFM	Fri, Jul 15, 2022	27.26	27.49	26.77	27.44
2254	NASDAQ	SFM	Thu, Jul 14, 2022	26.58	26.80	26.03	26.76
2253	NASDAQ	SFM	Wed, Jul 13, 2022	26.30	27.26	26.30	26.92
2252	NASDAQ	SFM	Tue, Jul 12, 2022	26.51	26.77	26.26	26.53
2251	NASDAQ	SFM	Mon, Jul 11, 2022	26.81	26.88	26.45	26.51
2250	NASDAQ	SFM	Fri, Jul 8, 2022	27.16	27.22	26.73	26.93
2249	NASDAQ	SFM	Thu, Jul 7, 2022	26.22	27.15	26.22	27.09
2248	NASDAQ	SFM	Wed, Jul 6, 2022	25.36	26.22	25.36	26.14
2247	NASDAQ	SFM	Tue, Jul 5, 2022	25.54	25.95	25.37	25.42
2246	NASDAQ	SFM	Fri, Jul 1, 2022	25.38	25.77	25.03	25.72
2245	NASDAQ	SFM	Thu, Jun 30, 2022	25.34	25.70	24.95	25.32
2244	NASDAQ	SFM	Wed, Jun 29, 2022	25.54	25.70	25.17	25.62
2243	NASDAQ	SFM	Tue, Jun 28, 2022	25.97	26.13	25.44	25.46
2242	NASDAQ	SFM	Mon, Jun 27, 2022	25.65	25.97	25.49	25.86
2241	NASDAQ	SFM	Fri, Jun 24, 2022	25.26	25.76	25.08	25.74
2240	NASDAQ	SFM	Thu, Jun 23, 2022	25.72	25.92	25.12	25.17
2239	NASDAQ	SFM	Wed, Jun 22, 2022	25.78	26.16	25.29	25.43
2238	NASDAQ	SFM	Tue, Jun 21, 2022	24.94	26.14	24.94	25.97
2237	NASDAQ	SFM	Fri, Jun 17, 2022	26.66	26.80	24.81	24.94
2236	NASDAQ	SFM	Thu, Jun 16, 2022	26.03	26.70	25.70	26.45
2235	NASDAQ	SFM	Wed, Jun 15, 2022	25.52	26.74	25.52	26.42
2234	NASDAQ	SFM	Tue, Jun 14, 2022	25.13	25.47	24.92	25.37
2233	NASDAQ	SFM	Mon, Jun 13, 2022	24.70	25.45	24.67	25.13
2232	NASDAQ	SFM	Fri, Jun 10, 2022	25.11	25.49	24.89	25.14
2231	NASDAQ	SFM	Thu, Jun 9, 2022	25.68	25.89	25.24	25.26
2230	NASDAQ	SFM	Wed, Jun 8, 2022	26.85	27.07	25.65	25.81
2229	NASDAQ	SFM	Tue, Jun 7, 2022	26.93	27.09	26.42	27.01
2228	NASDAQ	SFM	Mon, Jun 6, 2022	27.55	27.62	27.04	27.19
2227	NASDAQ	SFM	Fri, Jun 3, 2022	27.13	27.60	27.04	27.37
2226	NASDAQ	SFM	Thu, Jun 2, 2022	26.88	27.43	26.56	27.22
2225	NASDAQ	SFM	Wed, Jun 1, 2022	27.13	27.26	26.38	26.73
2224	NASDAQ	SFM	Tue, May 31, 2022	26.49	27.14	26.09	27.09
2223	NASDAQ	SFM	Fri, May 27, 2022	25.98	26.74	25.97	26.72
2222	NASDAQ	SFM	Thu, May 26, 2022	25.44	26.24	25.06	26.15
2221	NASDAQ	SFM	Wed, May 25, 2022	24.60	25.31	24.35	25.16
2220	NASDAQ	SFM	Tue, May 24, 2022	23.56	24.72	23.56	24.69
2219	NASDAQ	SFM	Mon, May 23, 2022	23.38	23.74	23.38	23.62
2218	NASDAQ	SFM	Fri, May 20, 2022	23.11	23.53	22.76	23.51
2217	NASDAQ	SFM	Thu, May 19, 2022	22.93	23.17	22.56	22.99
2216	NASDAQ	SFM	Wed, May 18, 2022	23.52	23.63	22.67	22.98
2215	NASDAQ	SFM	Tue, May 17, 2022	24.41	24.73	23.94	24.42
2214	NASDAQ	SFM	Mon, May 16, 2022	24.78	25.25	24.47	24.54
2213	NASDAQ	SFM	Fri, May 13, 2022	24.96	25.14	24.56	24.94
2212	NASDAQ	SFM	Thu, May 12, 2022	24.11	25.06	24.11	24.48
2211	NASDAQ	SFM	Wed, May 11, 2022	25.63	25.97	24.12	24.20
2210	NASDAQ	SFM	Tue, May 10, 2022	25.09	25.69	25.09	25.66
2209	NASDAQ	SFM	Mon, May 9, 2022	23.78	25.24	23.71	24.91
2208	NASDAQ	SFM	Fri, May 6, 2022	23.60	24.57	23.55	23.95
2207	NASDAQ	SFM	Thu, May 5, 2022	27.00	27.09	23.24	23.75
2206	NASDAQ	SFM	Wed, May 4, 2022	30.94	31.66	30.60	31.35
2205	NASDAQ	SFM	Tue, May 3, 2022	30.45	30.89	30.05	30.75
2204	NASDAQ	SFM	Mon, May 2, 2022	29.97	30.79	29.83	30.28
2203	NASDAQ	SFM	Fri, Apr 29, 2022	31.25	31.63	29.50	29.80
2202	NASDAQ	SFM	Thu, Apr 28, 2022	29.86	30.00	29.23	29.80
2201	NASDAQ	SFM	Wed, Apr 27, 2022	30.65	30.69	29.72	30.06
2200	NASDAQ	SFM	Tue, Apr 26, 2022	31.27	31.72	30.44	30.50
2199	NASDAQ	SFM	Mon, Apr 25, 2022	31.19	31.65	30.44	31.58
2198	NASDAQ	SFM	Fri, Apr 22, 2022	32.00	32.15	31.26	31.34
2197	NASDAQ	SFM	Thu, Apr 21, 2022	32.62	32.73	31.98	32.14
2196	NASDAQ	SFM	Wed, Apr 20, 2022	32.29	33.14	32.29	32.51
2195	NASDAQ	SFM	Tue, Apr 19, 2022	31.53	32.77	31.46	32.61
2194	NASDAQ	SFM	Mon, Apr 18, 2022	32.13	32.44	31.36	31.49
2193	NASDAQ	SFM	Thu, Apr 14, 2022	32.42	32.52	31.98	32.10
2192	NASDAQ	SFM	Wed, Apr 13, 2022	32.80	32.84	32.01	32.32
2191	NASDAQ	SFM	Tue, Apr 12, 2022	33.30	33.55	32.49	32.57
2190	NASDAQ	SFM	Mon, Apr 11, 2022	34.96	35.34	33.50	33.53
2189	NASDAQ	SFM	Fri, Apr 8, 2022	34.11	34.93	33.97	34.75
2188	NASDAQ	SFM	Thu, Apr 7, 2022	33.47	34.26	33.20	33.73
2187	NASDAQ	SFM	Wed, Apr 6, 2022	32.00	33.67	32.00	33.06
2186	NASDAQ	SFM	Tue, Apr 5, 2022	32.10	33.34	32.10	32.22
2185	NASDAQ	SFM	Mon, Apr 4, 2022	32.28	32.99	32.01	32.09
2184	NASDAQ	SFM	Fri, Apr 1, 2022	32.14	32.47	31.92	32.44
2183	NASDAQ	SFM	Thu, Mar 31, 2022	31.99	32.53	31.77	31.98
2182	NASDAQ	SFM	Wed, Mar 30, 2022	32.31	32.60	31.88	31.98
2181	NASDAQ	SFM	Tue, Mar 29, 2022	31.87	32.38	31.57	32.22
2180	NASDAQ	SFM	Mon, Mar 28, 2022	32.78	33.09	32.02	32.37
2179	NASDAQ	SFM	Fri, Mar 25, 2022	32.53	33.09	32.41	32.85
2178	NASDAQ	SFM	Thu, Mar 24, 2022	32.99	32.99	32.38	32.68
2177	NASDAQ	SFM	Wed, Mar 23, 2022	31.98	32.73	31.95	32.61
2176	NASDAQ	SFM	Tue, Mar 22, 2022	32.06	32.38	31.41	32.11
2175	NASDAQ	SFM	Mon, Mar 21, 2022	32.03	32.92	31.73	32.05
2174	NASDAQ	SFM	Fri, Mar 18, 2022	31.11	32.16	31.09	31.93
2173	NASDAQ	SFM	Thu, Mar 17, 2022	31.16	31.89	30.85	31.25
2172	NASDAQ	SFM	Wed, Mar 16, 2022	31.20	31.37	30.43	31.01
2171	NASDAQ	SFM	Tue, Mar 15, 2022	31.08	31.52	30.53	31.47
2170	NASDAQ	SFM	Mon, Mar 14, 2022	30.52	31.56	30.17	31.14
2169	NASDAQ	SFM	Fri, Mar 11, 2022	31.87	32.64	30.97	31.01
2168	NASDAQ	SFM	Thu, Mar 10, 2022	30.83	32.51	30.83	32.33
2167	NASDAQ	SFM	Wed, Mar 9, 2022	31.32	31.55	29.78	30.89
2166	NASDAQ	SFM	Tue, Mar 8, 2022	32.85	33.68	31.48	31.49
2165	NASDAQ	SFM	Mon, Mar 7, 2022	32.67	34.97	32.61	33.59
2164	NASDAQ	SFM	Fri, Mar 4, 2022	31.30	33.89	31.26	33.62
2163	NASDAQ	SFM	Thu, Mar 3, 2022	29.63	31.64	29.55	31.44
2162	NASDAQ	SFM	Wed, Mar 2, 2022	28.22	29.51	28.10	29.28
2161	NASDAQ	SFM	Tue, Mar 1, 2022	28.73	29.55	28.16	28.39
2160	NASDAQ	SFM	Mon, Feb 28, 2022	29.20	29.29	28.24	28.48
2159	NASDAQ	SFM	Fri, Feb 25, 2022	29.28	29.70	27.28	29.19
2158	NASDAQ	SFM	Thu, Feb 24, 2022	28.00	28.99	27.32	27.80
2157	NASDAQ	SFM	Wed, Feb 23, 2022	29.17	29.55	28.62	28.68
2156	NASDAQ	SFM	Tue, Feb 22, 2022	29.36	29.36	28.43	28.47
2155	NASDAQ	SFM	Fri, Feb 18, 2022	28.84	29.18	28.75	29.12
2154	NASDAQ	SFM	Thu, Feb 17, 2022	29.03	29.73	28.86	28.96
2153	NASDAQ	SFM	Wed, Feb 16, 2022	29.76	29.94	28.77	29.03
2152	NASDAQ	SFM	Tue, Feb 15, 2022	29.36	29.96	29.17	29.77
2151	NASDAQ	SFM	Mon, Feb 14, 2022	29.58	29.65	28.48	29.35
2150	NASDAQ	SFM	Fri, Feb 11, 2022	28.87	29.68	28.70	29.59
2149	NASDAQ	SFM	Thu, Feb 10, 2022	29.14	29.19	28.63	28.72
2148	NASDAQ	SFM	Wed, Feb 9, 2022	29.19	29.60	28.95	29.06
2147	NASDAQ	SFM	Tue, Feb 8, 2022	28.74	29.45	28.57	29.42
2146	NASDAQ	SFM	Mon, Feb 7, 2022	28.86	29.03	28.55	28.74
2145	NASDAQ	SFM	Fri, Feb 4, 2022	28.49	28.83	27.98	28.81
2144	NASDAQ	SFM	Thu, Feb 3, 2022	27.81	29.01	27.54	28.43
2143	NASDAQ	SFM	Wed, Feb 2, 2022	27.32	28.13	27.29	28.09
2142	NASDAQ	SFM	Tue, Feb 1, 2022	26.83	27.54	26.63	27.12
2141	NASDAQ	SFM	Mon, Jan 31, 2022	26.80	27.14	26.36	27.14
2140	NASDAQ	SFM	Fri, Jan 28, 2022	27.75	27.75	26.54	26.89
2139	NASDAQ	SFM	Thu, Jan 27, 2022	27.69	28.57	27.50	28.27
2138	NASDAQ	SFM	Wed, Jan 26, 2022	27.89	28.36	27.45	27.67
2137	NASDAQ	SFM	Tue, Jan 25, 2022	29.00	29.00	27.41	27.82
2136	NASDAQ	SFM	Mon, Jan 24, 2022	28.56	29.40	28.48	29.27
2135	NASDAQ	SFM	Fri, Jan 21, 2022	28.44	28.70	28.16	28.57
2134	NASDAQ	SFM	Thu, Jan 20, 2022	29.10	29.21	28.34	28.37
2133	NASDAQ	SFM	Wed, Jan 19, 2022	29.50	29.65	28.69	29.17
2132	NASDAQ	SFM	Tue, Jan 18, 2022	29.10	29.68	29.10	29.64
2131	NASDAQ	SFM	Fri, Jan 14, 2022	29.27	29.49	28.71	29.24
2130	NASDAQ	SFM	Thu, Jan 13, 2022	29.00	29.87	28.81	29.45
2129	NASDAQ	SFM	Wed, Jan 12, 2022	28.68	28.88	27.84	28.84
2128	NASDAQ	SFM	Tue, Jan 11, 2022	30.85	31.31	28.54	28.74
2127	NASDAQ	SFM	Mon, Jan 10, 2022	30.16	30.90	29.91	30.83
2126	NASDAQ	SFM	Fri, Jan 7, 2022	29.54	30.52	29.52	30.21
2125	NASDAQ	SFM	Thu, Jan 6, 2022	29.04	29.50	28.31	29.35
2124	NASDAQ	SFM	Wed, Jan 5, 2022	30.23	30.41	29.05	29.08
2123	NASDAQ	SFM	Tue, Jan 4, 2022	29.71	30.46	29.68	29.94
2122	NASDAQ	SFM	Mon, Jan 3, 2022	29.68	29.81	29.25	29.77
2121	NASDAQ	SFM	Fri, Dec 31, 2021	29.86	30.10	29.62	29.68
2120	NASDAQ	SFM	Thu, Dec 30, 2021	30.05	30.25	29.66	29.88
2119	NASDAQ	SFM	Wed, Dec 29, 2021	29.58	30.61	29.51	30.05
2118	NASDAQ	SFM	Tue, Dec 28, 2021	28.56	29.50	28.30	29.49
2117	NASDAQ	SFM	Mon, Dec 27, 2021	28.08	28.59	27.98	28.50
2116	NASDAQ	SFM	Thu, Dec 23, 2021	27.80	28.19	27.80	27.98
2115	NASDAQ	SFM	Wed, Dec 22, 2021	27.76	28.08	27.08	27.80
2114	NASDAQ	SFM	Tue, Dec 21, 2021	28.53	28.53	27.37	27.75
2113	NASDAQ	SFM	Mon, Dec 20, 2021	28.01	28.86	27.91	28.52
2112	NASDAQ	SFM	Fri, Dec 17, 2021	28.35	29.05	28.15	28.31
2111	NASDAQ	SFM	Thu, Dec 16, 2021	28.04	28.50	27.76	28.28
2110	NASDAQ	SFM	Wed, Dec 15, 2021	27.63	28.14	27.33	28.05
2109	NASDAQ	SFM	Tue, Dec 14, 2021	27.40	27.80	27.21	27.62
2108	NASDAQ	SFM	Mon, Dec 13, 2021	26.69	27.70	26.58	27.43
2107	NASDAQ	SFM	Fri, Dec 10, 2021	26.31	26.87	26.31	26.79
2106	NASDAQ	SFM	Thu, Dec 9, 2021	25.91	26.40	25.81	26.34
2105	NASDAQ	SFM	Wed, Dec 8, 2021	26.60	26.83	25.72	26.01
2104	NASDAQ	SFM	Tue, Dec 7, 2021	27.10	27.38	26.48	26.55
2103	NASDAQ	SFM	Mon, Dec 6, 2021	26.41	27.39	26.41	26.93
2102	NASDAQ	SFM	Fri, Dec 3, 2021	26.65	26.98	26.25	26.42
2101	NASDAQ	SFM	Thu, Dec 2, 2021	26.48	27.15	26.38	26.62
2100	NASDAQ	SFM	Wed, Dec 1, 2021	26.61	27.15	26.29	26.31
2099	NASDAQ	SFM	Tue, Nov 30, 2021	26.74	27.25	26.41	26.46
2098	NASDAQ	SFM	Mon, Nov 29, 2021	26.79	27.40	26.55	27.09
2097	NASDAQ	SFM	Fri, Nov 26, 2021	26.79	27.35	26.71	26.89
2096	NASDAQ	SFM	Wed, Nov 24, 2021	26.91	27.05	26.52	26.79
2095	NASDAQ	SFM	Tue, Nov 23, 2021	27.40	27.61	26.93	27.07
2094	NASDAQ	SFM	Mon, Nov 22, 2021	25.86	27.41	25.85	27.35
2093	NASDAQ	SFM	Fri, Nov 19, 2021	25.20	25.95	25.19	25.82
2092	NASDAQ	SFM	Thu, Nov 18, 2021	25.19	25.45	25.07	25.25
2091	NASDAQ	SFM	Wed, Nov 17, 2021	25.04	25.30	24.60	25.05
2090	NASDAQ	SFM	Tue, Nov 16, 2021	24.44	24.99	24.21	24.96
2089	NASDAQ	SFM	Mon, Nov 15, 2021	24.11	24.66	24.08	24.61
2088	NASDAQ	SFM	Fri, Nov 12, 2021	24.15	24.32	23.89	24.12
2087	NASDAQ	SFM	Thu, Nov 11, 2021	23.94	24.20	23.88	24.11
2086	NASDAQ	SFM	Wed, Nov 10, 2021	24.32	24.33	23.63	24.06
2085	NASDAQ	SFM	Tue, Nov 9, 2021	24.46	24.49	23.99	24.33
2084	NASDAQ	SFM	Mon, Nov 8, 2021	23.91	24.61	23.83	24.37
2083	NASDAQ	SFM	Fri, Nov 5, 2021	23.61	24.58	23.36	24.13
2082	NASDAQ	SFM	Thu, Nov 4, 2021	23.39	23.57	22.87	23.05
2081	NASDAQ	SFM	Wed, Nov 3, 2021	22.25	23.63	22.25	23.37
2080	NASDAQ	SFM	Tue, Nov 2, 2021	22.40	22.59	21.89	22.20
2079	NASDAQ	SFM	Mon, Nov 1, 2021	22.22	22.34	21.77	22.29
2078	NASDAQ	SFM	Fri, Oct 29, 2021	22.05	22.59	22.05	22.14
2077	NASDAQ	SFM	Thu, Oct 28, 2021	21.68	22.04	21.42	22.03
2076	NASDAQ	SFM	Wed, Oct 27, 2021	22.21	22.21	21.75	21.76
2075	NASDAQ	SFM	Tue, Oct 26, 2021	22.10	22.22	21.95	22.01
2074	NASDAQ	SFM	Mon, Oct 25, 2021	22.48	22.48	22.03	22.17
2073	NASDAQ	SFM	Fri, Oct 22, 2021	22.09	22.67	22.08	22.42
2072	NASDAQ	SFM	Thu, Oct 21, 2021	22.31	22.42	21.83	22.13
2071	NASDAQ	SFM	Wed, Oct 20, 2021	22.41	22.47	22.25	22.26
2070	NASDAQ	SFM	Tue, Oct 19, 2021	22.57	22.58	21.85	22.24
2069	NASDAQ	SFM	Mon, Oct 18, 2021	22.06	22.49	21.88	22.42
2068	NASDAQ	SFM	Fri, Oct 15, 2021	22.78	22.83	22.10	22.11
2067	NASDAQ	SFM	Thu, Oct 14, 2021	22.55	22.87	22.40	22.49
2066	NASDAQ	SFM	Wed, Oct 13, 2021	22.58	22.74	22.32	22.53
2065	NASDAQ	SFM	Tue, Oct 12, 2021	22.40	22.82	22.30	22.64
2064	NASDAQ	SFM	Mon, Oct 11, 2021	22.33	22.65	22.18	22.43
2063	NASDAQ	SFM	Fri, Oct 8, 2021	22.16	22.55	22.16	22.33
2062	NASDAQ	SFM	Thu, Oct 7, 2021	22.30	22.72	22.13	22.20
2061	NASDAQ	SFM	Wed, Oct 6, 2021	22.31	22.37	22.00	22.23
2060	NASDAQ	SFM	Tue, Oct 5, 2021	21.56	22.29	21.18	22.15
2059	NASDAQ	SFM	Mon, Oct 4, 2021	22.01	22.91	21.93	22.63
2058	NASDAQ	SFM	Fri, Oct 1, 2021	23.17	23.36	21.96	21.99
2057	NASDAQ	SFM	Thu, Sep 30, 2021	23.47	23.52	23.16	23.17
2056	NASDAQ	SFM	Wed, Sep 29, 2021	23.00	23.99	23.00	23.57
2055	NASDAQ	SFM	Tue, Sep 28, 2021	23.15	23.48	22.93	23.00
2054	NASDAQ	SFM	Mon, Sep 27, 2021	22.40	23.14	22.30	23.04
2053	NASDAQ	SFM	Fri, Sep 24, 2021	22.79	23.18	22.37	22.43
2052	NASDAQ	SFM	Thu, Sep 23, 2021	22.67	22.99	22.51	22.77
2051	NASDAQ	SFM	Wed, Sep 22, 2021	22.75	22.89	22.42	22.44
2050	NASDAQ	SFM	Tue, Sep 21, 2021	22.32	22.73	22.31	22.64
2049	NASDAQ	SFM	Mon, Sep 20, 2021	22.50	22.70	22.30	22.41
2048	NASDAQ	SFM	Fri, Sep 17, 2021	22.92	22.98	22.60	22.75
2047	NASDAQ	SFM	Thu, Sep 16, 2021	22.60	22.95	22.38	22.81
2046	NASDAQ	SFM	Wed, Sep 15, 2021	22.70	22.92	22.54	22.59
2045	NASDAQ	SFM	Tue, Sep 14, 2021	22.99	23.12	22.35	22.62
2044	NASDAQ	SFM	Mon, Sep 13, 2021	23.20	23.68	22.90	22.98
2043	NASDAQ	SFM	Fri, Sep 10, 2021	23.13	23.26	22.59	23.15
2042	NASDAQ	SFM	Thu, Sep 9, 2021	23.00	23.46	22.54	23.38
2041	NASDAQ	SFM	Wed, Sep 8, 2021	23.82	24.24	23.24	23.29
2040	NASDAQ	SFM	Tue, Sep 7, 2021	24.67	24.69	23.77	23.80
2039	NASDAQ	SFM	Fri, Sep 3, 2021	24.78	24.80	24.47	24.55
2038	NASDAQ	SFM	Thu, Sep 2, 2021	24.24	25.17	24.11	24.88
2037	NASDAQ	SFM	Wed, Sep 1, 2021	24.78	24.84	24.07	24.27
2036	NASDAQ	SFM	Tue, Aug 31, 2021	24.57	24.93	24.42	24.90
2035	NASDAQ	SFM	Mon, Aug 30, 2021	24.77	24.89	24.60	24.65
2034	NASDAQ	SFM	Fri, Aug 27, 2021	24.59	24.75	24.29	24.71
2033	NASDAQ	SFM	Thu, Aug 26, 2021	24.43	24.57	24.03	24.55
2032	NASDAQ	SFM	Wed, Aug 25, 2021	24.35	24.71	24.07	24.37
2031	NASDAQ	SFM	Tue, Aug 24, 2021	24.85	24.85	24.15	24.29
2030	NASDAQ	SFM	Mon, Aug 23, 2021	24.93	25.09	24.34	24.77
2029	NASDAQ	SFM	Fri, Aug 20, 2021	24.69	25.14	24.47	24.95
2028	NASDAQ	SFM	Thu, Aug 19, 2021	24.98	25.42	24.51	24.57
2027	NASDAQ	SFM	Wed, Aug 18, 2021	24.89	25.25	24.78	25.02
2026	NASDAQ	SFM	Tue, Aug 17, 2021	24.23	24.88	24.14	24.84
2025	NASDAQ	SFM	Mon, Aug 16, 2021	24.11	24.31	24.05	24.23
2024	NASDAQ	SFM	Fri, Aug 13, 2021	24.63	24.80	24.22	24.26
2023	NASDAQ	SFM	Thu, Aug 12, 2021	24.87	24.87	24.58	24.60
2022	NASDAQ	SFM	Wed, Aug 11, 2021	24.75	24.90	24.55	24.71
2021	NASDAQ	SFM	Tue, Aug 10, 2021	23.98	24.82	23.98	24.67
2020	NASDAQ	SFM	Mon, Aug 9, 2021	23.76	24.48	23.67	24.26
2019	NASDAQ	SFM	Fri, Aug 6, 2021	23.70	24.46	23.03	23.80
2018	NASDAQ	SFM	Thu, Aug 5, 2021	23.71	24.44	23.71	24.42
2017	NASDAQ	SFM	Wed, Aug 4, 2021	24.24	24.36	23.54	23.66
2016	NASDAQ	SFM	Tue, Aug 3, 2021	24.40	24.85	24.30	24.43
2015	NASDAQ	SFM	Mon, Aug 2, 2021	24.55	24.67	24.09	24.48
2014	NASDAQ	SFM	Fri, Jul 30, 2021	24.88	25.44	24.55	24.58
2013	NASDAQ	SFM	Thu, Jul 29, 2021	24.91	25.39	24.75	24.95
2012	NASDAQ	SFM	Wed, Jul 28, 2021	24.93	25.02	24.59	24.83
2011	NASDAQ	SFM	Tue, Jul 27, 2021	24.42	24.72	24.15	24.69
2010	NASDAQ	SFM	Mon, Jul 26, 2021	24.93	25.27	24.41	24.58
2009	NASDAQ	SFM	Fri, Jul 23, 2021	24.65	24.87	24.41	24.74
2008	NASDAQ	SFM	Thu, Jul 22, 2021	24.96	25.04	24.46	24.70
2007	NASDAQ	SFM	Wed, Jul 21, 2021	25.66	25.82	25.18	25.20
2006	NASDAQ	SFM	Tue, Jul 20, 2021	25.90	25.96	25.46	25.67
2005	NASDAQ	SFM	Mon, Jul 19, 2021	25.58	26.05	25.25	25.85
2004	NASDAQ	SFM	Fri, Jul 16, 2021	25.61	26.17	25.54	25.71
2003	NASDAQ	SFM	Thu, Jul 15, 2021	25.48	25.69	25.28	25.46
2002	NASDAQ	SFM	Wed, Jul 14, 2021	25.81	25.90	25.39	25.45
2001	NASDAQ	SFM	Tue, Jul 13, 2021	26.11	26.33	25.59	25.65
2000	NASDAQ	SFM	Mon, Jul 12, 2021	26.66	26.66	26.07	26.22
1999	NASDAQ	SFM	Fri, Jul 9, 2021	25.96	26.63	25.78	26.54
1998	NASDAQ	SFM	Thu, Jul 8, 2021	25.65	25.80	25.18	25.75
1997	NASDAQ	SFM	Wed, Jul 7, 2021	25.30	26.19	25.14	25.79
1996	NASDAQ	SFM	Tue, Jul 6, 2021	25.49	25.65	24.88	25.28
1995	NASDAQ	SFM	Fri, Jul 2, 2021	25.40	25.80	25.39	25.49
1994	NASDAQ	SFM	Thu, Jul 1, 2021	24.85	25.50	24.67	25.40
1993	NASDAQ	SFM	Wed, Jun 30, 2021	25.28	25.30	24.54	24.85
1992	NASDAQ	SFM	Tue, Jun 29, 2021	26.44	26.70	25.29	25.33
1991	NASDAQ	SFM	Mon, Jun 28, 2021	26.20	26.52	25.91	26.47
1990	NASDAQ	SFM	Fri, Jun 25, 2021	26.18	26.93	26.15	26.38
1989	NASDAQ	SFM	Thu, Jun 24, 2021	26.99	27.02	26.28	26.32
1988	NASDAQ	SFM	Wed, Jun 23, 2021	27.93	27.94	26.96	26.98
1987	NASDAQ	SFM	Tue, Jun 22, 2021	27.84	28.10	27.52	27.85
1986	NASDAQ	SFM	Mon, Jun 21, 2021	27.74	28.29	27.44	28.13
1985	NASDAQ	SFM	Fri, Jun 18, 2021	27.75	28.17	27.19	27.57
1984	NASDAQ	SFM	Thu, Jun 17, 2021	27.49	28.11	27.30	27.89
1983	NASDAQ	SFM	Wed, Jun 16, 2021	28.18	28.21	27.46	27.57
1982	NASDAQ	SFM	Tue, Jun 15, 2021	28.72	28.81	28.10	28.30
1981	NASDAQ	SFM	Mon, Jun 14, 2021	29.07	29.15	28.48	28.75
1980	NASDAQ	SFM	Fri, Jun 11, 2021	28.91	29.22	28.68	29.00
1979	NASDAQ	SFM	Thu, Jun 10, 2021	27.86	29.35	27.74	29.00
1978	NASDAQ	SFM	Wed, Jun 9, 2021	27.83	28.01	27.63	27.67
1977	NASDAQ	SFM	Tue, Jun 8, 2021	27.74	28.17	27.74	27.96
1976	NASDAQ	SFM	Mon, Jun 7, 2021	27.75	28.09	27.48	27.77
1975	NASDAQ	SFM	Fri, Jun 4, 2021	27.54	27.68	27.11	27.58
1974	NASDAQ	SFM	Thu, Jun 3, 2021	27.32	27.89	27.22	27.56
1973	NASDAQ	SFM	Wed, Jun 2, 2021	26.74	27.41	26.34	27.39
1972	NASDAQ	SFM	Tue, Jun 1, 2021	26.84	27.03	26.51	26.60
1971	NASDAQ	SFM	Fri, May 28, 2021	26.21	26.94	26.21	26.60
1970	NASDAQ	SFM	Thu, May 27, 2021	25.94	26.38	25.80	26.06
1969	NASDAQ	SFM	Wed, May 26, 2021	25.57	25.87	25.44	25.76
1968	NASDAQ	SFM	Tue, May 25, 2021	25.54	25.82	25.35	25.69
1967	NASDAQ	SFM	Mon, May 24, 2021	25.81	26.09	25.56	25.57
1966	NASDAQ	SFM	Fri, May 21, 2021	25.27	25.93	25.27	25.80
1965	NASDAQ	SFM	Thu, May 20, 2021	25.33	25.58	25.05	25.48
1964	NASDAQ	SFM	Wed, May 19, 2021	26.23	26.30	25.35	25.42
1963	NASDAQ	SFM	Tue, May 18, 2021	26.43	26.64	26.28	26.30
1962	NASDAQ	SFM	Mon, May 17, 2021	26.41	26.85	26.22	26.36
1961	NASDAQ	SFM	Fri, May 14, 2021	26.12	26.64	26.00	26.37
1960	NASDAQ	SFM	Thu, May 13, 2021	25.72	26.35	25.56	25.89
1959	NASDAQ	SFM	Wed, May 12, 2021	26.82	27.04	25.67	25.72
1958	NASDAQ	SFM	Tue, May 11, 2021	26.81	27.24	26.50	26.95
1957	NASDAQ	SFM	Mon, May 10, 2021	25.78	27.14	25.78	26.92
1956	NASDAQ	SFM	Fri, May 7, 2021	25.00	26.01	24.60	25.81
1955	NASDAQ	SFM	Thu, May 6, 2021	25.88	26.57	25.58	26.37
1954	NASDAQ	SFM	Wed, May 5, 2021	26.08	26.21	25.60	25.87
1953	NASDAQ	SFM	Tue, May 4, 2021	26.38	26.50	25.79	26.09
1952	NASDAQ	SFM	Mon, May 3, 2021	25.90	26.62	25.65	26.53
1951	NASDAQ	SFM	Fri, Apr 30, 2021	26.22	26.24	25.59	25.61
1950	NASDAQ	SFM	Thu, Apr 29, 2021	26.19	26.36	25.93	26.21
1949	NASDAQ	SFM	Wed, Apr 28, 2021	25.89	26.21	25.46	26.19
1948	NASDAQ	SFM	Tue, Apr 27, 2021	25.58	25.95	25.58	25.80
1947	NASDAQ	SFM	Mon, Apr 26, 2021	26.45	26.48	25.17	25.57
1946	NASDAQ	SFM	Fri, Apr 23, 2021	26.55	26.60	26.07	26.52
1945	NASDAQ	SFM	Thu, Apr 22, 2021	26.93	27.05	26.44	26.55
1944	NASDAQ	SFM	Wed, Apr 21, 2021	26.92	27.59	26.92	27.03
1943	NASDAQ	SFM	Tue, Apr 20, 2021	27.11	27.13	26.75	27.00
1942	NASDAQ	SFM	Mon, Apr 19, 2021	27.13	27.40	26.78	26.86
1941	NASDAQ	SFM	Fri, Apr 16, 2021	26.90	27.26	26.69	27.00
1940	NASDAQ	SFM	Thu, Apr 15, 2021	26.57	26.90	26.28	26.74
1939	NASDAQ	SFM	Wed, Apr 14, 2021	27.29	27.40	26.36	26.42
1938	NASDAQ	SFM	Tue, Apr 13, 2021	27.40	27.91	27.20	27.26
1937	NASDAQ	SFM	Mon, Apr 12, 2021	26.98	27.52	26.63	27.27
1936	NASDAQ	SFM	Fri, Apr 9, 2021	25.90	26.16	25.60	26.10
1935	NASDAQ	SFM	Thu, Apr 8, 2021	26.48	26.55	25.75	25.98
1934	NASDAQ	SFM	Wed, Apr 7, 2021	26.58	26.86	26.18	26.53
1933	NASDAQ	SFM	Tue, Apr 6, 2021	26.77	26.85	26.36	26.49
1932	NASDAQ	SFM	Mon, Apr 5, 2021	26.53	27.01	26.24	26.74
1931	NASDAQ	SFM	Thu, Apr 1, 2021	26.64	26.91	25.99	26.42
1930	NASDAQ	SFM	Wed, Mar 31, 2021	27.86	28.03	26.47	26.62
1929	NASDAQ	SFM	Tue, Mar 30, 2021	27.77	28.63	27.44	28.13
1928	NASDAQ	SFM	Mon, Mar 29, 2021	27.90	28.51	27.80	28.00
1927	NASDAQ	SFM	Fri, Mar 26, 2021	26.34	28.01	26.05	27.96
1926	NASDAQ	SFM	Thu, Mar 25, 2021	25.20	26.37	25.11	26.30
1925	NASDAQ	SFM	Wed, Mar 24, 2021	25.72	25.87	25.09	25.28
1924	NASDAQ	SFM	Tue, Mar 23, 2021	25.18	26.43	24.91	25.87
1923	NASDAQ	SFM	Mon, Mar 22, 2021	23.90	25.30	23.89	25.18
1922	NASDAQ	SFM	Fri, Mar 19, 2021	24.22	24.69	24.02	24.03
1921	NASDAQ	SFM	Thu, Mar 18, 2021	24.14	24.49	23.87	24.05
1920	NASDAQ	SFM	Wed, Mar 17, 2021	24.30	24.53	23.83	24.25
1919	NASDAQ	SFM	Tue, Mar 16, 2021	24.85	25.00	24.21	24.42
1918	NASDAQ	SFM	Mon, Mar 15, 2021	24.68	25.15	24.35	24.81
1917	NASDAQ	SFM	Fri, Mar 12, 2021	24.35	24.68	24.11	24.43
1916	NASDAQ	SFM	Thu, Mar 11, 2021	24.02	24.47	23.83	24.35
1915	NASDAQ	SFM	Wed, Mar 10, 2021	23.17	24.17	22.95	24.10
1914	NASDAQ	SFM	Tue, Mar 9, 2021	23.93	24.00	23.17	23.23
1913	NASDAQ	SFM	Mon, Mar 8, 2021	23.72	24.10	23.59	23.86
1912	NASDAQ	SFM	Fri, Mar 5, 2021	23.96	24.19	23.46	23.62
1911	NASDAQ	SFM	Thu, Mar 4, 2021	23.34	24.09	23.09	24.08
1910	NASDAQ	SFM	Wed, Mar 3, 2021	21.68	23.11	21.40	23.00
1909	NASDAQ	SFM	Tue, Mar 2, 2021	21.82	22.05	21.61	21.77
1908	NASDAQ	SFM	Mon, Mar 1, 2021	21.70	22.06	21.40	21.78
1907	NASDAQ	SFM	Fri, Feb 26, 2021	22.42	23.10	20.95	21.11
1906	NASDAQ	SFM	Thu, Feb 25, 2021	21.56	21.79	20.52	20.52
1905	NASDAQ	SFM	Wed, Feb 24, 2021	21.98	22.03	21.06	21.48
1904	NASDAQ	SFM	Tue, Feb 23, 2021	21.51	21.90	21.10	21.81
1903	NASDAQ	SFM	Mon, Feb 22, 2021	21.91	22.01	21.49	21.63
1902	NASDAQ	SFM	Fri, Feb 19, 2021	21.71	22.17	21.65	21.88
1901	NASDAQ	SFM	Thu, Feb 18, 2021	21.19	21.82	21.14	21.69
1900	NASDAQ	SFM	Wed, Feb 17, 2021	21.89	21.89	21.51	21.74
1899	NASDAQ	SFM	Tue, Feb 16, 2021	22.28	22.28	21.67	21.79
1898	NASDAQ	SFM	Fri, Feb 12, 2021	22.45	22.45	21.86	21.97
1897	NASDAQ	SFM	Thu, Feb 11, 2021	22.39	22.61	22.32	22.45
1896	NASDAQ	SFM	Wed, Feb 10, 2021	22.99	23.13	22.25	22.59
1895	NASDAQ	SFM	Tue, Feb 9, 2021	22.59	23.24	22.54	22.88
1894	NASDAQ	SFM	Mon, Feb 8, 2021	22.28	22.65	22.18	22.53
1893	NASDAQ	SFM	Fri, Feb 5, 2021	22.27	22.43	22.05	22.31
1892	NASDAQ	SFM	Thu, Feb 4, 2021	21.99	22.26	21.60	22.24
1891	NASDAQ	SFM	Wed, Feb 3, 2021	21.55	22.07	21.15	21.94
1890	NASDAQ	SFM	Tue, Feb 2, 2021	22.27	22.27	21.29	21.61
1889	NASDAQ	SFM	Mon, Feb 1, 2021	22.75	22.85	22.10	22.27
1888	NASDAQ	SFM	Fri, Jan 29, 2021	22.55	23.24	22.51	22.65
1887	NASDAQ	SFM	Thu, Jan 28, 2021	24.21	24.60	22.44	22.56
1886	NASDAQ	SFM	Wed, Jan 27, 2021	23.54	25.67	23.48	24.61
1885	NASDAQ	SFM	Tue, Jan 26, 2021	22.35	23.97	22.34	23.91
1884	NASDAQ	SFM	Mon, Jan 25, 2021	21.57	22.98	21.50	22.27
1883	NASDAQ	SFM	Fri, Jan 22, 2021	21.12	21.45	20.91	21.41
1882	NASDAQ	SFM	Thu, Jan 21, 2021	20.89	21.21	20.57	21.09
1881	NASDAQ	SFM	Wed, Jan 20, 2021	21.23	21.24	20.40	21.01
1880	NASDAQ	SFM	Tue, Jan 19, 2021	21.02	21.57	20.54	21.19
1879	NASDAQ	SFM	Fri, Jan 15, 2021	20.50	20.97	20.37	20.92
1878	NASDAQ	SFM	Thu, Jan 14, 2021	20.32	20.71	20.19	20.47
1877	NASDAQ	SFM	Wed, Jan 13, 2021	19.68	20.59	19.55	20.19
1876	NASDAQ	SFM	Tue, Jan 12, 2021	19.62	19.93	19.48	19.69
1875	NASDAQ	SFM	Mon, Jan 11, 2021	19.30	19.70	19.28	19.48
1874	NASDAQ	SFM	Fri, Jan 8, 2021	19.60	19.61	19.13	19.42
1873	NASDAQ	SFM	Thu, Jan 7, 2021	20.24	20.35	19.51	19.63
1872	NASDAQ	SFM	Wed, Jan 6, 2021	20.25	20.86	20.00	20.26
1871	NASDAQ	SFM	Tue, Jan 5, 2021	20.30	20.79	20.13	20.18
1870	NASDAQ	SFM	Mon, Jan 4, 2021	20.20	20.45	20.02	20.23
1869	NASDAQ	SFM	Thu, Dec 31, 2020	20.17	20.23	19.63	20.10
1868	NASDAQ	SFM	Wed, Dec 30, 2020	20.40	20.67	20.12	20.12
1867	NASDAQ	SFM	Tue, Dec 29, 2020	20.64	20.91	20.24	20.53
1866	NASDAQ	SFM	Mon, Dec 28, 2020	20.50	20.63	20.13	20.57
1865	NASDAQ	SFM	Thu, Dec 24, 2020	20.48	20.49	20.14	20.29
1864	NASDAQ	SFM	Wed, Dec 23, 2020	20.23	20.68	20.20	20.47
1863	NASDAQ	SFM	Tue, Dec 22, 2020	20.14	20.25	19.99	20.21
1862	NASDAQ	SFM	Mon, Dec 21, 2020	20.26	20.36	19.92	20.13
1861	NASDAQ	SFM	Fri, Dec 18, 2020	20.39	20.65	20.29	20.54
1860	NASDAQ	SFM	Thu, Dec 17, 2020	19.99	20.33	19.89	20.33
1859	NASDAQ	SFM	Wed, Dec 16, 2020	19.88	20.17	19.80	19.94
1858	NASDAQ	SFM	Tue, Dec 15, 2020	19.46	19.89	19.18	19.80
1857	NASDAQ	SFM	Mon, Dec 14, 2020	19.84	19.97	19.44	19.44
1856	NASDAQ	SFM	Fri, Dec 11, 2020	20.10	20.34	19.52	19.69
1855	NASDAQ	SFM	Thu, Dec 10, 2020	19.78	20.12	19.32	20.11
1854	NASDAQ	SFM	Wed, Dec 9, 2020	20.28	20.32	19.80	20.03
1853	NASDAQ	SFM	Tue, Dec 8, 2020	19.98	20.16	19.68	20.10
1852	NASDAQ	SFM	Mon, Dec 7, 2020	19.90	20.36	19.82	19.93
1851	NASDAQ	SFM	Fri, Dec 4, 2020	20.08	20.20	19.54	19.89
1850	NASDAQ	SFM	Thu, Dec 3, 2020	20.73	20.73	19.97	20.01
1849	NASDAQ	SFM	Wed, Dec 2, 2020	21.11	21.18	20.31	20.72
1848	NASDAQ	SFM	Tue, Dec 1, 2020	21.21	21.51	20.90	21.28
1847	NASDAQ	SFM	Mon, Nov 30, 2020	20.83	21.50	20.74	21.17
1846	NASDAQ	SFM	Fri, Nov 27, 2020	20.59	20.88	20.52	20.59
1845	NASDAQ	SFM	Wed, Nov 25, 2020	20.73	20.90	20.27	20.30
1844	NASDAQ	SFM	Tue, Nov 24, 2020	20.99	21.26	20.63	20.78
1843	NASDAQ	SFM	Mon, Nov 23, 2020	20.20	20.95	20.07	20.83
1842	NASDAQ	SFM	Fri, Nov 20, 2020	20.43	20.47	19.72	20.04
1841	NASDAQ	SFM	Thu, Nov 19, 2020	19.80	20.47	19.80	20.28
1840	NASDAQ	SFM	Wed, Nov 18, 2020	20.35	20.42	19.71	19.73
1839	NASDAQ	SFM	Tue, Nov 17, 2020	20.41	20.73	20.11	20.32
1838	NASDAQ	SFM	Mon, Nov 16, 2020	20.53	20.61	20.20	20.35
1837	NASDAQ	SFM	Fri, Nov 13, 2020	20.32	20.46	19.96	20.41
1836	NASDAQ	SFM	Thu, Nov 12, 2020	20.18	20.37	20.01	20.23
1835	NASDAQ	SFM	Wed, Nov 11, 2020	20.09	20.19	19.66	20.16
1834	NASDAQ	SFM	Tue, Nov 10, 2020	19.55	20.33	19.09	20.01
1833	NASDAQ	SFM	Mon, Nov 9, 2020	20.55	20.77	19.54	19.56
1832	NASDAQ	SFM	Fri, Nov 6, 2020	20.31	20.43	20.19	20.32
1831	NASDAQ	SFM	Thu, Nov 5, 2020	19.88	20.28	19.71	20.25
1830	NASDAQ	SFM	Wed, Nov 4, 2020	19.68	20.11	19.68	19.81
1829	NASDAQ	SFM	Tue, Nov 3, 2020	18.93	19.85	18.93	19.80
1828	NASDAQ	SFM	Mon, Nov 2, 2020	19.27	19.27	18.21	18.59
1827	NASDAQ	SFM	Fri, Oct 30, 2020	19.43	19.87	18.89	19.05
1826	NASDAQ	SFM	Thu, Oct 29, 2020	20.00	20.10	18.98	19.48
1825	NASDAQ	SFM	Wed, Oct 28, 2020	20.25	20.60	20.16	20.33
1824	NASDAQ	SFM	Tue, Oct 27, 2020	20.71	20.92	20.33	20.40
1823	NASDAQ	SFM	Mon, Oct 26, 2020	20.77	21.16	20.54	20.82
1822	NASDAQ	SFM	Fri, Oct 23, 2020	20.87	20.98	20.52	20.67
1821	NASDAQ	SFM	Thu, Oct 22, 2020	21.33	21.33	20.51	20.85
1820	NASDAQ	SFM	Wed, Oct 21, 2020	21.12	21.56	20.87	21.41
1819	NASDAQ	SFM	Tue, Oct 20, 2020	21.29	21.52	21.11	21.32
1818	NASDAQ	SFM	Mon, Oct 19, 2020	21.98	22.05	21.31	21.39
1817	NASDAQ	SFM	Fri, Oct 16, 2020	21.89	22.08	21.83	21.88
1816	NASDAQ	SFM	Thu, Oct 15, 2020	21.52	21.83	21.39	21.80
1815	NASDAQ	SFM	Wed, Oct 14, 2020	21.80	21.96	21.32	21.66
1814	NASDAQ	SFM	Tue, Oct 13, 2020	21.61	21.93	21.50	21.91
1813	NASDAQ	SFM	Mon, Oct 12, 2020	21.87	22.09	21.53	21.57
1812	NASDAQ	SFM	Fri, Oct 9, 2020	21.35	21.86	21.35	21.79
1811	NASDAQ	SFM	Thu, Oct 8, 2020	21.36	21.36	20.94	21.29
1810	NASDAQ	SFM	Wed, Oct 7, 2020	21.11	21.47	21.11	21.17
1809	NASDAQ	SFM	Tue, Oct 6, 2020	21.40	21.70	21.06	21.09
1808	NASDAQ	SFM	Mon, Oct 5, 2020	20.86	21.38	20.82	21.34
1807	NASDAQ	SFM	Fri, Oct 2, 2020	20.78	21.04	20.49	20.69
1806	NASDAQ	SFM	Thu, Oct 1, 2020	20.96	21.23	20.67	21.16
1805	NASDAQ	SFM	Wed, Sep 30, 2020	21.26	21.27	20.75	20.93
1804	NASDAQ	SFM	Tue, Sep 29, 2020	21.18	21.35	20.80	21.12
1803	NASDAQ	SFM	Mon, Sep 28, 2020	21.09	21.28	20.62	21.18
1802	NASDAQ	SFM	Fri, Sep 25, 2020	20.80	21.03	20.61	20.97
1801	NASDAQ	SFM	Thu, Sep 24, 2020	20.56	20.97	20.15	20.95
1800	NASDAQ	SFM	Wed, Sep 23, 2020	20.83	20.99	20.59	20.64
1799	NASDAQ	SFM	Tue, Sep 22, 2020	20.79	20.93	20.47	20.69
1798	NASDAQ	SFM	Mon, Sep 21, 2020	20.65	21.02	20.47	20.61
1797	NASDAQ	SFM	Fri, Sep 18, 2020	21.28	21.33	20.40	20.67
1796	NASDAQ	SFM	Thu, Sep 17, 2020	20.14	21.36	20.12	21.12
1795	NASDAQ	SFM	Wed, Sep 16, 2020	20.71	20.89	20.29	20.31
1794	NASDAQ	SFM	Tue, Sep 15, 2020	21.14	21.27	20.50	20.61
1793	NASDAQ	SFM	Mon, Sep 14, 2020	21.49	21.68	20.88	21.07
1792	NASDAQ	SFM	Fri, Sep 11, 2020	21.49	21.98	21.16	21.62
1791	NASDAQ	SFM	Thu, Sep 10, 2020	22.24	22.37	21.31	21.38
1790	NASDAQ	SFM	Wed, Sep 9, 2020	21.99	22.40	21.81	22.18
1789	NASDAQ	SFM	Tue, Sep 8, 2020	22.43	22.62	21.80	21.82
1788	NASDAQ	SFM	Fri, Sep 4, 2020	23.27	23.27	22.12	22.64
1787	NASDAQ	SFM	Thu, Sep 3, 2020	23.83	24.29	23.13	23.19
1786	NASDAQ	SFM	Wed, Sep 2, 2020	23.62	23.99	23.02	23.96
1785	NASDAQ	SFM	Tue, Sep 1, 2020	23.40	23.59	23.17	23.50
1784	NASDAQ	SFM	Mon, Aug 31, 2020	23.86	23.92	23.09	23.35
1783	NASDAQ	SFM	Fri, Aug 28, 2020	24.62	24.79	23.63	23.96
1782	NASDAQ	SFM	Thu, Aug 27, 2020	24.35	24.60	24.12	24.55
1781	NASDAQ	SFM	Wed, Aug 26, 2020	24.14	24.35	23.89	24.30
1780	NASDAQ	SFM	Tue, Aug 25, 2020	23.98	24.35	23.69	24.31
1779	NASDAQ	SFM	Mon, Aug 24, 2020	23.44	24.02	23.26	23.98
1778	NASDAQ	SFM	Fri, Aug 21, 2020	24.31	24.37	23.26	23.48
1777	NASDAQ	SFM	Thu, Aug 20, 2020	24.17	24.70	24.17	24.32
1776	NASDAQ	SFM	Wed, Aug 19, 2020	24.10	24.49	24.04	24.19
1775	NASDAQ	SFM	Tue, Aug 18, 2020	24.32	24.52	23.96	24.13
1774	NASDAQ	SFM	Mon, Aug 17, 2020	24.60	24.89	24.34	24.35
1773	NASDAQ	SFM	Fri, Aug 14, 2020	24.23	24.67	23.89	24.50
1772	NASDAQ	SFM	Thu, Aug 13, 2020	24.12	24.58	23.82	24.47
1771	NASDAQ	SFM	Wed, Aug 12, 2020	23.80	24.06	23.69	23.86
1770	NASDAQ	SFM	Tue, Aug 11, 2020	24.77	24.77	23.70	23.71
1769	NASDAQ	SFM	Mon, Aug 10, 2020	25.11	25.23	24.51	24.77
1768	NASDAQ	SFM	Fri, Aug 7, 2020	24.41	25.39	24.37	25.03
1767	NASDAQ	SFM	Thu, Aug 6, 2020	25.00	25.33	24.60	24.66
1766	NASDAQ	SFM	Wed, Aug 5, 2020	25.28	25.39	24.77	24.88
1765	NASDAQ	SFM	Tue, Aug 4, 2020	25.33	25.82	25.11	25.28
1764	NASDAQ	SFM	Mon, Aug 3, 2020	26.40	26.50	24.37	25.24
1763	NASDAQ	SFM	Fri, Jul 31, 2020	26.65	27.05	26.36	26.38
1762	NASDAQ	SFM	Thu, Jul 30, 2020	27.21	27.67	26.19	26.50
1761	NASDAQ	SFM	Wed, Jul 29, 2020	27.02	27.36	26.21	27.15
1760	NASDAQ	SFM	Tue, Jul 28, 2020	26.91	27.67	26.61	27.02
1759	NASDAQ	SFM	Mon, Jul 27, 2020	27.08	27.27	26.35	26.91
1758	NASDAQ	SFM	Fri, Jul 24, 2020	26.91	27.26	26.27	26.61
1757	NASDAQ	SFM	Thu, Jul 23, 2020	27.44	27.84	26.73	27.04
1756	NASDAQ	SFM	Wed, Jul 22, 2020	27.98	27.99	26.96	27.31
1755	NASDAQ	SFM	Tue, Jul 21, 2020	25.67	28.00	25.59	27.41
1754	NASDAQ	SFM	Mon, Jul 20, 2020	25.61	25.74	25.12	25.58
1753	NASDAQ	SFM	Fri, Jul 17, 2020	25.69	25.87	25.52	25.64
1752	NASDAQ	SFM	Thu, Jul 16, 2020	25.86	26.18	25.62	25.67
1751	NASDAQ	SFM	Wed, Jul 15, 2020	25.70	25.98	25.15	25.92
1750	NASDAQ	SFM	Tue, Jul 14, 2020	24.34	25.78	24.21	25.65
1749	NASDAQ	SFM	Mon, Jul 13, 2020	24.33	24.50	23.68	24.30
1748	NASDAQ	SFM	Fri, Jul 10, 2020	24.48	24.73	24.13	24.35
1747	NASDAQ	SFM	Thu, Jul 9, 2020	24.90	25.19	24.16	24.52
1746	NASDAQ	SFM	Wed, Jul 8, 2020	25.69	26.03	24.61	24.88
1745	NASDAQ	SFM	Tue, Jul 7, 2020	26.50	26.51	25.95	26.16
1744	NASDAQ	SFM	Mon, Jul 6, 2020	25.09	26.10	25.09	25.90
1743	NASDAQ	SFM	Thu, Jul 2, 2020	25.00	25.41	24.81	24.90
1742	NASDAQ	SFM	Wed, Jul 1, 2020	25.61	25.64	24.88	24.93
1741	NASDAQ	SFM	Tue, Jun 30, 2020	26.00	26.20	25.32	25.59
1740	NASDAQ	SFM	Mon, Jun 29, 2020	24.83	25.97	24.63	25.91
1739	NASDAQ	SFM	Fri, Jun 26, 2020	24.35	24.88	24.30	24.72
1738	NASDAQ	SFM	Thu, Jun 25, 2020	23.51	24.45	23.51	24.23
1737	NASDAQ	SFM	Wed, Jun 24, 2020	23.17	23.79	22.76	23.60
1736	NASDAQ	SFM	Tue, Jun 23, 2020	23.52	23.83	22.92	23.23
1735	NASDAQ	SFM	Mon, Jun 22, 2020	22.25	23.43	22.25	23.37
1734	NASDAQ	SFM	Fri, Jun 19, 2020	22.36	22.85	22.21	22.31
1733	NASDAQ	SFM	Thu, Jun 18, 2020	23.24	23.26	22.21	22.30
1732	NASDAQ	SFM	Wed, Jun 17, 2020	23.57	23.57	23.15	23.34
1731	NASDAQ	SFM	Tue, Jun 16, 2020	23.22	23.67	23.03	23.56
1730	NASDAQ	SFM	Mon, Jun 15, 2020	22.96	23.11	22.54	22.88
1729	NASDAQ	SFM	Fri, Jun 12, 2020	24.27	24.31	22.80	23.01
1728	NASDAQ	SFM	Thu, Jun 11, 2020	24.01	24.60	23.84	23.86
1727	NASDAQ	SFM	Wed, Jun 10, 2020	24.96	25.22	24.20	24.31
1726	NASDAQ	SFM	Tue, Jun 9, 2020	24.86	24.93	24.06	24.88
1725	NASDAQ	SFM	Mon, Jun 8, 2020	24.91	25.14	24.46	24.83
1724	NASDAQ	SFM	Fri, Jun 5, 2020	24.89	25.11	24.63	24.95
1723	NASDAQ	SFM	Thu, Jun 4, 2020	25.50	25.71	24.77	24.93
1722	NASDAQ	SFM	Wed, Jun 3, 2020	25.76	26.05	25.61	25.62
1721	NASDAQ	SFM	Tue, Jun 2, 2020	25.42	25.80	25.28	25.77
1720	NASDAQ	SFM	Mon, Jun 1, 2020	25.05	25.76	25.05	25.48
1719	NASDAQ	SFM	Fri, May 29, 2020	24.81	25.23	24.60	25.13
1718	NASDAQ	SFM	Thu, May 28, 2020	24.94	25.25	24.57	24.76
1717	NASDAQ	SFM	Wed, May 27, 2020	24.24	24.86	23.66	24.82
1716	NASDAQ	SFM	Tue, May 26, 2020	24.48	24.83	24.17	24.44
1715	NASDAQ	SFM	Fri, May 22, 2020	24.63	24.81	24.04	24.29
1714	NASDAQ	SFM	Thu, May 21, 2020	25.43	25.48	23.94	24.51
1713	NASDAQ	SFM	Wed, May 20, 2020	25.64	25.69	25.02	25.31
1712	NASDAQ	SFM	Tue, May 19, 2020	25.33	25.69	25.23	25.30
1711	NASDAQ	SFM	Mon, May 18, 2020	25.11	25.35	24.90	25.14
1710	NASDAQ	SFM	Fri, May 15, 2020	24.71	25.46	24.61	24.86
1709	NASDAQ	SFM	Thu, May 14, 2020	25.07	25.38	24.57	24.63
1708	NASDAQ	SFM	Wed, May 13, 2020	25.66	26.63	25.26	25.60
1707	NASDAQ	SFM	Tue, May 12, 2020	26.68	26.84	25.51	25.58
1706	NASDAQ	SFM	Mon, May 11, 2020	25.46	26.59	25.38	26.52
1705	NASDAQ	SFM	Fri, May 8, 2020	24.06	25.24	24.06	25.18
1704	NASDAQ	SFM	Thu, May 7, 2020	24.06	24.55	22.98	24.24
1703	NASDAQ	SFM	Wed, May 6, 2020	22.41	24.45	22.34	23.89
1702	NASDAQ	SFM	Tue, May 5, 2020	21.77	22.66	21.62	22.26
1701	NASDAQ	SFM	Mon, May 4, 2020	21.19	21.84	21.04	21.76
1700	NASDAQ	SFM	Fri, May 1, 2020	20.54	21.06	20.43	21.03
1699	NASDAQ	SFM	Thu, Apr 30, 2020	20.66	20.96	20.12	20.78
1698	NASDAQ	SFM	Wed, Apr 29, 2020	21.34	21.54	20.66	20.75
1697	NASDAQ	SFM	Tue, Apr 28, 2020	21.51	21.62	21.21	21.27
1696	NASDAQ	SFM	Mon, Apr 27, 2020	21.87	22.01	21.12	21.38
1695	NASDAQ	SFM	Fri, Apr 24, 2020	21.68	21.77	21.23	21.69
1694	NASDAQ	SFM	Thu, Apr 23, 2020	21.30	21.63	20.96	21.40
1693	NASDAQ	SFM	Wed, Apr 22, 2020	20.75	21.21	20.43	20.92
1692	NASDAQ	SFM	Tue, Apr 21, 2020	20.32	21.02	20.05	20.47
1691	NASDAQ	SFM	Mon, Apr 20, 2020	20.41	20.49	19.96	20.06
1690	NASDAQ	SFM	Fri, Apr 17, 2020	20.35	20.86	20.02	20.44
1689	NASDAQ	SFM	Thu, Apr 16, 2020	18.98	20.38	18.50	20.35
1688	NASDAQ	SFM	Wed, Apr 15, 2020	18.88	19.24	18.27	18.98
1687	NASDAQ	SFM	Tue, Apr 14, 2020	19.05	19.50	18.94	19.07
1686	NASDAQ	SFM	Mon, Apr 13, 2020	19.00	19.01	18.11	18.81
1685	NASDAQ	SFM	Thu, Apr 9, 2020	19.24	19.65	18.86	19.00
1684	NASDAQ	SFM	Wed, Apr 8, 2020	19.31	19.53	18.95	19.23
1683	NASDAQ	SFM	Tue, Apr 7, 2020	19.50	19.55	18.78	19.26
1682	NASDAQ	SFM	Mon, Apr 6, 2020	19.32	19.43	18.90	19.39
1681	NASDAQ	SFM	Fri, Apr 3, 2020	18.94	19.49	18.75	19.02
1680	NASDAQ	SFM	Thu, Apr 2, 2020	18.61	19.15	18.29	18.97
1679	NASDAQ	SFM	Wed, Apr 1, 2020	18.42	19.50	18.02	18.68
1678	NASDAQ	SFM	Tue, Mar 31, 2020	18.53	18.78	18.12	18.59
1677	NASDAQ	SFM	Mon, Mar 30, 2020	18.38	18.74	17.76	18.60
1676	NASDAQ	SFM	Fri, Mar 27, 2020	17.95	18.47	17.65	17.97
1675	NASDAQ	SFM	Thu, Mar 26, 2020	17.25	18.52	17.25	18.37
1674	NASDAQ	SFM	Wed, Mar 25, 2020	17.31	18.33	16.85	17.14
1673	NASDAQ	SFM	Tue, Mar 24, 2020	16.96	17.76	16.63	17.59
1672	NASDAQ	SFM	Mon, Mar 23, 2020	17.99	17.99	16.19	16.58
1671	NASDAQ	SFM	Fri, Mar 20, 2020	17.77	18.28	17.23	17.60
1670	NASDAQ	SFM	Thu, Mar 19, 2020	17.90	18.21	16.81	17.62
1669	NASDAQ	SFM	Wed, Mar 18, 2020	18.88	19.60	16.70	17.69
1668	NASDAQ	SFM	Tue, Mar 17, 2020	16.87	20.41	16.47	18.93
1667	NASDAQ	SFM	Mon, Mar 16, 2020	13.41	16.47	13.41	16.36
1666	NASDAQ	SFM	Fri, Mar 13, 2020	13.91	14.55	13.00	14.55
1665	NASDAQ	SFM	Thu, Mar 12, 2020	15.20	15.34	13.27	13.32
1664	NASDAQ	SFM	Wed, Mar 11, 2020	16.47	16.58	15.85	16.07
1663	NASDAQ	SFM	Tue, Mar 10, 2020	16.70	17.34	15.97	16.72
1662	NASDAQ	SFM	Mon, Mar 9, 2020	16.35	16.67	16.01	16.47
1661	NASDAQ	SFM	Fri, Mar 6, 2020	16.96	17.37	16.89	17.23
1660	NASDAQ	SFM	Thu, Mar 5, 2020	16.53	17.27	16.52	17.25
1659	NASDAQ	SFM	Wed, Mar 4, 2020	16.58	17.02	16.54	16.82
1658	NASDAQ	SFM	Tue, Mar 3, 2020	16.49	17.06	16.02	16.45
1657	NASDAQ	SFM	Mon, Mar 2, 2020	16.15	16.64	15.86	16.62
1656	NASDAQ	SFM	Fri, Feb 28, 2020	16.13	16.35	15.85	15.98
1655	NASDAQ	SFM	Thu, Feb 27, 2020	16.00	17.03	15.68	16.45
1654	NASDAQ	SFM	Wed, Feb 26, 2020	16.88	17.10	16.03	16.11
1653	NASDAQ	SFM	Tue, Feb 25, 2020	17.40	17.48	16.53	16.75
1652	NASDAQ	SFM	Mon, Feb 24, 2020	17.78	17.87	17.04	17.36
1651	NASDAQ	SFM	Fri, Feb 21, 2020	18.18	19.34	17.91	17.99
1650	NASDAQ	SFM	Thu, Feb 20, 2020	15.83	16.19	15.76	16.05
1649	NASDAQ	SFM	Wed, Feb 19, 2020	15.97	16.07	15.80	15.86
1648	NASDAQ	SFM	Tue, Feb 18, 2020	15.46	16.13	15.44	15.97
1647	NASDAQ	SFM	Fri, Feb 14, 2020	15.46	15.67	15.26	15.45
1646	NASDAQ	SFM	Thu, Feb 13, 2020	15.36	15.57	15.20	15.45
1645	NASDAQ	SFM	Wed, Feb 12, 2020	15.25	15.55	15.11	15.43
1644	NASDAQ	SFM	Tue, Feb 11, 2020	15.00	15.23	14.89	15.15
1643	NASDAQ	SFM	Mon, Feb 10, 2020	14.87	15.07	14.72	14.78
1642	NASDAQ	SFM	Fri, Feb 7, 2020	15.07	15.26	14.91	14.93
1641	NASDAQ	SFM	Thu, Feb 6, 2020	15.38	15.59	14.99	15.12
1640	NASDAQ	SFM	Wed, Feb 5, 2020	14.55	15.60	14.55	15.36
1639	NASDAQ	SFM	Tue, Feb 4, 2020	14.92	15.07	14.51	14.52
1638	NASDAQ	SFM	Mon, Feb 3, 2020	15.70	15.70	14.73	14.83
1637	NASDAQ	SFM	Fri, Jan 31, 2020	15.72	15.81	15.45	15.63
1636	NASDAQ	SFM	Thu, Jan 30, 2020	15.51	15.80	15.34	15.79
1635	NASDAQ	SFM	Wed, Jan 29, 2020	16.43	16.44	15.59	15.71
1634	NASDAQ	SFM	Tue, Jan 28, 2020	16.60	16.64	16.28	16.34
1633	NASDAQ	SFM	Mon, Jan 27, 2020	16.90	16.96	16.57	16.58
1632	NASDAQ	SFM	Fri, Jan 24, 2020	17.31	17.34	16.91	17.03
1631	NASDAQ	SFM	Thu, Jan 23, 2020	17.36	17.38	17.12	17.29
1630	NASDAQ	SFM	Wed, Jan 22, 2020	17.31	17.60	17.25	17.31
1629	NASDAQ	SFM	Tue, Jan 21, 2020	17.56	17.77	17.30	17.35
1628	NASDAQ	SFM	Fri, Jan 17, 2020	17.33	17.92	17.30	17.59
1627	NASDAQ	SFM	Thu, Jan 16, 2020	17.91	18.12	17.80	17.85
1626	NASDAQ	SFM	Wed, Jan 15, 2020	17.56	17.90	17.56	17.82
1625	NASDAQ	SFM	Tue, Jan 14, 2020	17.30	17.71	17.29	17.70
1624	NASDAQ	SFM	Mon, Jan 13, 2020	17.76	17.81	17.25	17.34
1623	NASDAQ	SFM	Fri, Jan 10, 2020	18.00	18.04	17.61	17.75
1622	NASDAQ	SFM	Thu, Jan 9, 2020	18.41	18.46	17.91	18.02
1621	NASDAQ	SFM	Wed, Jan 8, 2020	18.32	18.56	18.31	18.32
1620	NASDAQ	SFM	Tue, Jan 7, 2020	18.63	18.75	18.23	18.34
1619	NASDAQ	SFM	Mon, Jan 6, 2020	18.52	18.74	18.08	18.69
1618	NASDAQ	SFM	Fri, Jan 3, 2020	18.63	18.76	18.49	18.50
1617	NASDAQ	SFM	Thu, Jan 2, 2020	19.39	19.39	18.52	18.59
1616	NASDAQ	SFM	Tue, Dec 31, 2019	19.53	19.74	19.34	19.35
1615	NASDAQ	SFM	Mon, Dec 30, 2019	19.48	19.74	19.43	19.54
1614	NASDAQ	SFM	Fri, Dec 27, 2019	19.69	19.71	19.48	19.51
1613	NASDAQ	SFM	Thu, Dec 26, 2019	19.80	19.87	19.60	19.71
1612	NASDAQ	SFM	Tue, Dec 24, 2019	19.74	19.86	19.71	19.83
1611	NASDAQ	SFM	Mon, Dec 23, 2019	19.76	19.81	19.60	19.70
1610	NASDAQ	SFM	Fri, Dec 20, 2019	19.88	19.99	19.72	19.74
1609	NASDAQ	SFM	Thu, Dec 19, 2019	19.94	20.11	19.86	19.90
1608	NASDAQ	SFM	Wed, Dec 18, 2019	20.03	20.09	19.90	19.92
1607	NASDAQ	SFM	Tue, Dec 17, 2019	19.75	20.02	19.69	19.99
1606	NASDAQ	SFM	Mon, Dec 16, 2019	19.75	20.00	19.62	19.76
1605	NASDAQ	SFM	Fri, Dec 13, 2019	19.93	20.00	19.53	19.62
1604	NASDAQ	SFM	Thu, Dec 12, 2019	19.78	20.15	19.77	19.98
1603	NASDAQ	SFM	Wed, Dec 11, 2019	19.99	20.06	19.70	19.73
1602	NASDAQ	SFM	Tue, Dec 10, 2019	20.23	20.24	19.97	20.04
1601	NASDAQ	SFM	Mon, Dec 9, 2019	20.17	20.52	20.09	20.37
1600	NASDAQ	SFM	Fri, Dec 6, 2019	19.96	20.35	19.89	20.12
1599	NASDAQ	SFM	Thu, Dec 5, 2019	20.23	20.23	19.76	19.88
1598	NASDAQ	SFM	Wed, Dec 4, 2019	20.18	20.32	20.07	20.10
1597	NASDAQ	SFM	Tue, Dec 3, 2019	19.98	20.36	19.72	20.22
1596	NASDAQ	SFM	Mon, Dec 2, 2019	19.88	20.18	19.70	20.14
1595	NASDAQ	SFM	Fri, Nov 29, 2019	19.35	19.91	19.31	19.80
1594	NASDAQ	SFM	Wed, Nov 27, 2019	19.38	19.62	19.25	19.45
1593	NASDAQ	SFM	Tue, Nov 26, 2019	19.39	19.51	19.15	19.23
1592	NASDAQ	SFM	Mon, Nov 25, 2019	19.72	19.72	19.41	19.42
1591	NASDAQ	SFM	Fri, Nov 22, 2019	19.52	19.73	19.33	19.66
1590	NASDAQ	SFM	Thu, Nov 21, 2019	19.60	19.66	19.39	19.46
1589	NASDAQ	SFM	Wed, Nov 20, 2019	19.73	19.83	19.44	19.63
1588	NASDAQ	SFM	Tue, Nov 19, 2019	19.97	20.02	19.75	19.78
1587	NASDAQ	SFM	Mon, Nov 18, 2019	19.81	20.07	19.78	19.94
1586	NASDAQ	SFM	Fri, Nov 15, 2019	19.92	20.00	19.70	19.86
1585	NASDAQ	SFM	Thu, Nov 14, 2019	19.92	19.94	19.64	19.90
1584	NASDAQ	SFM	Wed, Nov 13, 2019	19.89	19.91	19.60	19.87
1583	NASDAQ	SFM	Tue, Nov 12, 2019	19.71	19.85	19.54	19.82
1582	NASDAQ	SFM	Mon, Nov 11, 2019	19.92	20.10	19.47	19.65
1581	NASDAQ	SFM	Fri, Nov 8, 2019	19.74	19.85	19.37	19.83
1580	NASDAQ	SFM	Thu, Nov 7, 2019	20.02	20.39	19.68	19.75
1579	NASDAQ	SFM	Wed, Nov 6, 2019	20.32	20.32	19.88	19.92
1578	NASDAQ	SFM	Tue, Nov 5, 2019	20.21	20.73	20.11	20.35
1577	NASDAQ	SFM	Mon, Nov 4, 2019	19.61	20.44	19.51	20.13
1576	NASDAQ	SFM	Fri, Nov 1, 2019	19.52	19.76	19.19	19.48
1575	NASDAQ	SFM	Thu, Oct 31, 2019	20.08	20.50	19.16	19.41
1574	NASDAQ	SFM	Wed, Oct 30, 2019	18.92	19.00	18.58	18.75
1573	NASDAQ	SFM	Tue, Oct 29, 2019	19.06	19.11	18.73	18.99
1572	NASDAQ	SFM	Mon, Oct 28, 2019	19.00	19.38	19.00	19.26
1571	NASDAQ	SFM	Fri, Oct 25, 2019	18.64	18.99	18.64	18.94
1570	NASDAQ	SFM	Thu, Oct 24, 2019	19.12	19.12	18.43	18.71
1569	NASDAQ	SFM	Wed, Oct 23, 2019	19.11	19.17	18.98	19.05
1568	NASDAQ	SFM	Tue, Oct 22, 2019	18.45	19.12	18.34	19.10
1567	NASDAQ	SFM	Mon, Oct 21, 2019	18.41	18.62	18.33	18.37
1566	NASDAQ	SFM	Fri, Oct 18, 2019	18.45	18.53	18.27	18.29
1565	NASDAQ	SFM	Thu, Oct 17, 2019	18.40	18.53	18.24	18.43
1564	NASDAQ	SFM	Wed, Oct 16, 2019	18.18	18.54	18.17	18.35
1563	NASDAQ	SFM	Tue, Oct 15, 2019	17.99	18.23	17.88	18.15
1562	NASDAQ	SFM	Mon, Oct 14, 2019	18.10	18.17	17.76	18.03
1561	NASDAQ	SFM	Fri, Oct 11, 2019	18.12	18.35	18.02	18.11
1560	NASDAQ	SFM	Thu, Oct 10, 2019	18.14	18.24	17.93	17.99
1559	NASDAQ	SFM	Wed, Oct 9, 2019	18.52	18.52	18.10	18.13
1558	NASDAQ	SFM	Tue, Oct 8, 2019	18.45	18.59	18.32	18.41
1557	NASDAQ	SFM	Mon, Oct 7, 2019	18.32	18.58	18.24	18.50
1556	NASDAQ	SFM	Fri, Oct 4, 2019	18.40	18.40	18.10	18.30
1555	NASDAQ	SFM	Thu, Oct 3, 2019	18.34	18.46	18.03	18.40
1554	NASDAQ	SFM	Wed, Oct 2, 2019	19.05	19.09	18.27	18.39
1553	NASDAQ	SFM	Tue, Oct 1, 2019	19.35	19.52	19.15	19.18
1552	NASDAQ	SFM	Mon, Sep 30, 2019	19.23	19.46	19.23	19.34
1551	NASDAQ	SFM	Fri, Sep 27, 2019	19.23	19.50	19.09	19.21
1550	NASDAQ	SFM	Thu, Sep 26, 2019	19.48	19.58	19.14	19.23
1549	NASDAQ	SFM	Wed, Sep 25, 2019	19.30	19.62	19.29	19.49
1548	NASDAQ	SFM	Tue, Sep 24, 2019	19.20	19.31	19.04	19.26
1547	NASDAQ	SFM	Mon, Sep 23, 2019	19.40	19.41	19.19	19.22
1546	NASDAQ	SFM	Fri, Sep 20, 2019	19.41	19.52	19.18	19.24
1545	NASDAQ	SFM	Thu, Sep 19, 2019	19.62	19.62	19.31	19.39
1544	NASDAQ	SFM	Wed, Sep 18, 2019	19.96	20.02	19.48	19.52
1543	NASDAQ	SFM	Tue, Sep 17, 2019	20.15	20.15	19.77	19.89
1542	NASDAQ	SFM	Mon, Sep 16, 2019	19.94	20.24	19.71	20.12
1541	NASDAQ	SFM	Fri, Sep 13, 2019	19.70	20.10	19.70	20.08
1540	NASDAQ	SFM	Thu, Sep 12, 2019	20.00	20.19	19.61	19.74
1539	NASDAQ	SFM	Wed, Sep 11, 2019	19.98	19.98	19.63	19.95
1538	NASDAQ	SFM	Tue, Sep 10, 2019	18.82	19.92	18.75	19.91
1537	NASDAQ	SFM	Mon, Sep 9, 2019	18.55	18.87	18.49	18.86
1536	NASDAQ	SFM	Fri, Sep 6, 2019	18.53	18.56	18.43	18.49
1535	NASDAQ	SFM	Thu, Sep 5, 2019	18.48	18.62	18.36	18.40
1534	NASDAQ	SFM	Wed, Sep 4, 2019	17.85	18.42	17.85	18.39
1533	NASDAQ	SFM	Tue, Sep 3, 2019	17.89	17.89	17.49	17.77
1532	NASDAQ	SFM	Fri, Aug 30, 2019	18.22	18.27	17.90	17.95
1531	NASDAQ	SFM	Thu, Aug 29, 2019	17.96	18.27	17.96	18.10
1530	NASDAQ	SFM	Wed, Aug 28, 2019	17.55	17.94	17.47	17.83
1529	NASDAQ	SFM	Tue, Aug 27, 2019	18.04	18.04	17.44	17.55
1528	NASDAQ	SFM	Mon, Aug 26, 2019	18.03	18.10	17.89	18.04
1527	NASDAQ	SFM	Fri, Aug 23, 2019	17.94	18.05	17.78	17.92
1526	NASDAQ	SFM	Thu, Aug 22, 2019	17.81	18.12	17.74	17.98
1525	NASDAQ	SFM	Wed, Aug 21, 2019	17.87	17.92	17.72	17.82
1524	NASDAQ	SFM	Tue, Aug 20, 2019	18.10	18.10	17.73	17.75
1523	NASDAQ	SFM	Mon, Aug 19, 2019	18.01	18.11	17.91	18.02
1522	NASDAQ	SFM	Fri, Aug 16, 2019	17.86	18.00	17.76	17.90
1521	NASDAQ	SFM	Thu, Aug 15, 2019	17.62	17.78	17.42	17.74
1520	NASDAQ	SFM	Wed, Aug 14, 2019	17.54	17.68	17.08	17.10
1519	NASDAQ	SFM	Tue, Aug 13, 2019	17.55	18.06	17.50	17.71
1518	NASDAQ	SFM	Mon, Aug 12, 2019	17.73	17.80	17.53	17.54
1517	NASDAQ	SFM	Fri, Aug 9, 2019	18.00	18.23	17.72	17.75
1516	NASDAQ	SFM	Thu, Aug 8, 2019	17.90	18.12	17.82	17.99
1515	NASDAQ	SFM	Wed, Aug 7, 2019	17.70	17.91	17.51	17.81
1514	NASDAQ	SFM	Tue, Aug 6, 2019	17.79	18.10	17.58	17.78
1513	NASDAQ	SFM	Mon, Aug 5, 2019	17.66	17.80	17.28	17.71
1512	NASDAQ	SFM	Fri, Aug 2, 2019	16.81	18.27	16.80	17.74
1511	NASDAQ	SFM	Thu, Aug 1, 2019	17.43	18.20	16.46	18.17
1510	NASDAQ	SFM	Wed, Jul 31, 2019	17.30	17.43	16.79	16.93
1509	NASDAQ	SFM	Tue, Jul 30, 2019	17.16	17.42	17.10	17.30
1508	NASDAQ	SFM	Mon, Jul 29, 2019	17.45	17.45	17.06	17.17
1507	NASDAQ	SFM	Fri, Jul 26, 2019	17.05	17.60	16.96	17.49
1506	NASDAQ	SFM	Thu, Jul 25, 2019	17.51	17.51	16.97	17.00
1505	NASDAQ	SFM	Wed, Jul 24, 2019	17.18	17.67	17.15	17.47
1504	NASDAQ	SFM	Tue, Jul 23, 2019	17.20	17.37	16.66	17.22
1503	NASDAQ	SFM	Mon, Jul 22, 2019	18.15	18.20	17.26	17.29
1502	NASDAQ	SFM	Fri, Jul 19, 2019	18.25	18.39	18.16	18.17
1501	NASDAQ	SFM	Thu, Jul 18, 2019	18.25	18.34	18.17	18.25
1500	NASDAQ	SFM	Wed, Jul 17, 2019	18.45	18.56	18.19	18.23
1499	NASDAQ	SFM	Tue, Jul 16, 2019	18.66	18.77	18.45	18.47
1498	NASDAQ	SFM	Mon, Jul 15, 2019	18.76	18.87	18.62	18.67
1497	NASDAQ	SFM	Fri, Jul 12, 2019	18.74	18.83	18.62	18.76
1496	NASDAQ	SFM	Thu, Jul 11, 2019	18.80	18.93	18.70	18.73
1495	NASDAQ	SFM	Wed, Jul 10, 2019	18.79	18.86	18.51	18.79
1494	NASDAQ	SFM	Tue, Jul 9, 2019	18.81	18.94	18.62	18.75
1493	NASDAQ	SFM	Mon, Jul 8, 2019	18.86	18.93	18.71	18.83
1492	NASDAQ	SFM	Fri, Jul 5, 2019	18.56	18.98	18.50	18.85
1491	NASDAQ	SFM	Wed, Jul 3, 2019	18.50	18.83	18.43	18.49
1490	NASDAQ	SFM	Tue, Jul 2, 2019	18.48	18.65	18.21	18.54
1489	NASDAQ	SFM	Mon, Jul 1, 2019	19.02	19.13	18.28	18.46
1488	NASDAQ	SFM	Fri, Jun 28, 2019	18.56	18.90	18.49	18.89
1487	NASDAQ	SFM	Thu, Jun 27, 2019	18.49	18.59	18.33	18.53
1486	NASDAQ	SFM	Wed, Jun 26, 2019	18.45	18.53	18.26	18.44
1485	NASDAQ	SFM	Tue, Jun 25, 2019	18.72	18.74	18.37	18.47
1484	NASDAQ	SFM	Mon, Jun 24, 2019	19.28	19.54	18.60	18.64
1483	NASDAQ	SFM	Fri, Jun 21, 2019	18.95	19.04	18.60	18.88
1482	NASDAQ	SFM	Thu, Jun 20, 2019	19.36	19.67	19.15	19.53
1481	NASDAQ	SFM	Wed, Jun 19, 2019	20.19	20.20	19.25	19.40
1480	NASDAQ	SFM	Tue, Jun 18, 2019	20.38	20.56	20.09	20.12
1479	NASDAQ	SFM	Mon, Jun 17, 2019	20.99	21.06	20.25	20.34
1478	NASDAQ	SFM	Fri, Jun 14, 2019	20.75	21.05	20.70	20.99
1477	NASDAQ	SFM	Thu, Jun 13, 2019	20.81	21.00	20.76	20.81
1476	NASDAQ	SFM	Wed, Jun 12, 2019	20.77	20.83	20.56	20.74
1475	NASDAQ	SFM	Tue, Jun 11, 2019	20.85	21.05	20.74	20.81
1474	NASDAQ	SFM	Mon, Jun 10, 2019	20.47	20.88	20.41	20.79
1473	NASDAQ	SFM	Fri, Jun 7, 2019	20.22	20.58	20.19	20.44
1472	NASDAQ	SFM	Thu, Jun 6, 2019	20.16	20.32	19.75	20.25
1471	NASDAQ	SFM	Wed, Jun 5, 2019	20.20	20.51	20.16	20.22
1470	NASDAQ	SFM	Tue, Jun 4, 2019	20.33	20.49	20.10	20.18
1469	NASDAQ	SFM	Mon, Jun 3, 2019	20.00	20.35	19.97	20.13
1468	NASDAQ	SFM	Fri, May 31, 2019	19.95	20.08	19.72	20.05
1467	NASDAQ	SFM	Thu, May 30, 2019	20.27	20.57	19.99	20.04
1466	NASDAQ	SFM	Wed, May 29, 2019	20.27	20.71	19.96	20.29
1465	NASDAQ	SFM	Tue, May 28, 2019	20.62	20.81	20.51	20.56
1464	NASDAQ	SFM	Fri, May 24, 2019	20.47	20.61	20.37	20.55
1463	NASDAQ	SFM	Thu, May 23, 2019	20.48	20.56	20.28	20.45
1462	NASDAQ	SFM	Wed, May 22, 2019	20.81	20.81	20.48	20.54
1461	NASDAQ	SFM	Tue, May 21, 2019	20.70	21.08	20.69	20.86
1460	NASDAQ	SFM	Mon, May 20, 2019	20.89	20.90	20.72	20.74
1459	NASDAQ	SFM	Fri, May 17, 2019	21.05	21.35	20.95	20.98
1458	NASDAQ	SFM	Thu, May 16, 2019	21.46	21.53	20.98	21.10
1457	NASDAQ	SFM	Wed, May 15, 2019	21.48	21.52	21.22	21.41
1456	NASDAQ	SFM	Tue, May 14, 2019	21.67	21.84	21.22	21.49
1455	NASDAQ	SFM	Mon, May 13, 2019	22.28	22.28	21.57	21.70
1454	NASDAQ	SFM	Fri, May 10, 2019	22.49	22.57	22.21	22.47
1453	NASDAQ	SFM	Thu, May 9, 2019	22.20	22.54	22.20	22.48
1452	NASDAQ	SFM	Wed, May 8, 2019	22.20	22.35	22.04	22.17
1451	NASDAQ	SFM	Tue, May 7, 2019	22.50	22.67	22.18	22.28
1450	NASDAQ	SFM	Mon, May 6, 2019	21.97	22.57	21.85	22.51
1449	NASDAQ	SFM	Fri, May 3, 2019	22.50	22.59	22.09	22.13
1448	NASDAQ	SFM	Thu, May 2, 2019	22.90	24.06	21.77	22.44
1447	NASDAQ	SFM	Wed, May 1, 2019	21.44	21.70	21.25	21.29
1446	NASDAQ	SFM	Tue, Apr 30, 2019	21.50	21.60	20.94	21.42
1445	NASDAQ	SFM	Mon, Apr 29, 2019	21.37	21.85	21.17	21.57
1444	NASDAQ	SFM	Fri, Apr 26, 2019	21.02	21.14	20.84	21.02
1443	NASDAQ	SFM	Thu, Apr 25, 2019	21.24	21.48	21.06	21.16
1442	NASDAQ	SFM	Wed, Apr 24, 2019	20.82	21.37	20.78	21.33
1441	NASDAQ	SFM	Tue, Apr 23, 2019	21.05	21.22	20.58	20.78
1440	NASDAQ	SFM	Mon, Apr 22, 2019	21.56	21.67	20.72	21.02
1439	NASDAQ	SFM	Thu, Apr 18, 2019	21.59	21.86	21.47	21.57
1438	NASDAQ	SFM	Wed, Apr 17, 2019	21.32	21.62	21.25	21.56
1437	NASDAQ	SFM	Tue, Apr 16, 2019	21.31	21.31	20.94	21.20
1436	NASDAQ	SFM	Mon, Apr 15, 2019	21.34	21.57	21.18	21.36
1435	NASDAQ	SFM	Fri, Apr 12, 2019	21.66	21.66	21.32	21.33
1434	NASDAQ	SFM	Thu, Apr 11, 2019	21.60	21.78	21.46	21.59
1433	NASDAQ	SFM	Wed, Apr 10, 2019	21.20	21.61	21.20	21.55
1432	NASDAQ	SFM	Tue, Apr 9, 2019	21.30	21.43	21.17	21.25
1431	NASDAQ	SFM	Mon, Apr 8, 2019	21.44	21.51	21.29	21.38
1430	NASDAQ	SFM	Fri, Apr 5, 2019	21.25	21.62	21.25	21.48
1429	NASDAQ	SFM	Thu, Apr 4, 2019	20.84	21.34	20.84	21.28
1428	NASDAQ	SFM	Wed, Apr 3, 2019	21.11	21.26	20.80	20.92
1427	NASDAQ	SFM	Tue, Apr 2, 2019	21.58	21.58	20.94	21.09
1426	NASDAQ	SFM	Mon, Apr 1, 2019	21.60	21.84	21.47	21.67
1425	NASDAQ	SFM	Fri, Mar 29, 2019	21.72	21.80	21.43	21.54
1424	NASDAQ	SFM	Thu, Mar 28, 2019	21.78	21.99	21.60	21.71
1423	NASDAQ	SFM	Wed, Mar 27, 2019	22.30	22.30	21.64	21.74
1422	NASDAQ	SFM	Tue, Mar 26, 2019	22.75	22.90	22.36	22.56
1421	NASDAQ	SFM	Mon, Mar 25, 2019	22.61	22.82	22.37	22.62
1420	NASDAQ	SFM	Fri, Mar 22, 2019	22.53	22.71	22.38	22.61
1419	NASDAQ	SFM	Thu, Mar 21, 2019	21.79	22.62	21.79	22.51
1418	NASDAQ	SFM	Wed, Mar 20, 2019	22.10	22.44	22.00	22.06
1417	NASDAQ	SFM	Tue, Mar 19, 2019	22.57	22.60	22.09	22.14
1416	NASDAQ	SFM	Mon, Mar 18, 2019	22.37	22.58	22.26	22.53
1415	NASDAQ	SFM	Fri, Mar 15, 2019	22.33	22.76	22.12	22.39
1414	NASDAQ	SFM	Thu, Mar 14, 2019	22.32	22.48	22.20	22.31
1413	NASDAQ	SFM	Wed, Mar 13, 2019	22.00	22.43	21.99	22.28
1412	NASDAQ	SFM	Tue, Mar 12, 2019	22.24	22.24	21.84	21.95
1411	NASDAQ	SFM	Mon, Mar 11, 2019	22.12	22.26	21.85	22.22
1410	NASDAQ	SFM	Fri, Mar 8, 2019	22.80	22.88	22.02	22.11
1409	NASDAQ	SFM	Thu, Mar 7, 2019	22.44	23.21	22.33	22.85
1408	NASDAQ	SFM	Wed, Mar 6, 2019	22.88	23.35	22.88	23.03
1407	NASDAQ	SFM	Tue, Mar 5, 2019	23.18	23.32	23.04	23.12
1406	NASDAQ	SFM	Mon, Mar 4, 2019	22.95	23.22	22.85	23.12
1405	NASDAQ	SFM	Fri, Mar 1, 2019	23.41	23.65	22.63	23.20
1404	NASDAQ	SFM	Thu, Feb 28, 2019	23.36	23.56	23.10	23.32
1403	NASDAQ	SFM	Wed, Feb 27, 2019	23.14	23.53	23.14	23.29
1402	NASDAQ	SFM	Tue, Feb 26, 2019	23.74	23.78	23.29	23.32
1401	NASDAQ	SFM	Mon, Feb 25, 2019	23.55	23.91	23.49	23.69
1400	NASDAQ	SFM	Fri, Feb 22, 2019	22.71	23.77	22.50	23.48
1399	NASDAQ	SFM	Thu, Feb 21, 2019	23.46	24.48	23.16	23.29
1398	NASDAQ	SFM	Wed, Feb 20, 2019	24.70	24.84	23.97	24.14
1397	NASDAQ	SFM	Tue, Feb 19, 2019	24.67	25.18	24.50	24.90
1396	NASDAQ	SFM	Fri, Feb 15, 2019	24.02	24.83	23.81	24.55
1395	NASDAQ	SFM	Thu, Feb 14, 2019	23.96	24.19	23.79	23.94
1394	NASDAQ	SFM	Wed, Feb 13, 2019	23.76	24.03	23.75	23.98
1393	NASDAQ	SFM	Tue, Feb 12, 2019	23.81	24.28	23.75	23.82
1392	NASDAQ	SFM	Mon, Feb 11, 2019	23.67	23.82	23.50	23.70
1391	NASDAQ	SFM	Fri, Feb 8, 2019	23.75	23.92	23.24	23.52
1390	NASDAQ	SFM	Thu, Feb 7, 2019	23.77	23.87	23.52	23.75
1389	NASDAQ	SFM	Wed, Feb 6, 2019	24.09	24.11	23.73	23.92
1388	NASDAQ	SFM	Tue, Feb 5, 2019	23.72	24.18	23.65	24.10
1387	NASDAQ	SFM	Mon, Feb 4, 2019	23.45	23.70	22.90	23.70
1386	NASDAQ	SFM	Fri, Feb 1, 2019	24.05	24.10	23.31	23.47
1385	NASDAQ	SFM	Thu, Jan 31, 2019	24.01	24.12	23.76	23.98
1384	NASDAQ	SFM	Wed, Jan 30, 2019	24.01	24.22	23.77	23.99
1383	NASDAQ	SFM	Tue, Jan 29, 2019	23.90	24.50	23.82	24.19
1382	NASDAQ	SFM	Mon, Jan 28, 2019	24.04	24.04	23.49	23.77
1381	NASDAQ	SFM	Fri, Jan 25, 2019	24.49	24.56	23.97	24.15
1380	NASDAQ	SFM	Thu, Jan 24, 2019	24.61	24.73	24.28	24.37
1379	NASDAQ	SFM	Wed, Jan 23, 2019	24.81	24.82	24.35	24.63
1378	NASDAQ	SFM	Tue, Jan 22, 2019	24.87	24.97	24.58	24.68
1377	NASDAQ	SFM	Fri, Jan 18, 2019	24.96	25.32	24.82	24.95
1376	NASDAQ	SFM	Thu, Jan 17, 2019	24.78	25.03	24.74	24.84
1375	NASDAQ	SFM	Wed, Jan 16, 2019	24.32	24.90	24.18	24.84
1374	NASDAQ	SFM	Tue, Jan 15, 2019	24.02	24.39	23.91	24.35
1373	NASDAQ	SFM	Mon, Jan 14, 2019	24.02	24.22	23.82	23.93
1372	NASDAQ	SFM	Fri, Jan 11, 2019	24.09	24.26	23.90	24.04
1371	NASDAQ	SFM	Thu, Jan 10, 2019	24.19	24.49	24.02	24.14
1370	NASDAQ	SFM	Wed, Jan 9, 2019	24.50	24.55	24.19	24.30
1369	NASDAQ	SFM	Tue, Jan 8, 2019	24.17	24.50	23.99	24.43
1368	NASDAQ	SFM	Mon, Jan 7, 2019	23.76	24.31	23.41	24.05
1367	NASDAQ	SFM	Fri, Jan 4, 2019	23.80	24.32	23.57	23.84
1366	NASDAQ	SFM	Thu, Jan 3, 2019	23.50	23.95	23.31	23.76
1365	NASDAQ	SFM	Wed, Jan 2, 2019	23.21	23.50	23.01	23.49
1364	NASDAQ	SFM	Mon, Dec 31, 2018	23.33	23.57	23.13	23.51
1363	NASDAQ	SFM	Fri, Dec 28, 2018	22.98	23.30	22.81	23.19
1362	NASDAQ	SFM	Thu, Dec 27, 2018	23.00	23.19	22.25	22.99
1361	NASDAQ	SFM	Wed, Dec 26, 2018	22.73	23.23	22.44	23.21
1360	NASDAQ	SFM	Mon, Dec 24, 2018	22.90	23.11	22.55	22.65
1359	NASDAQ	SFM	Fri, Dec 21, 2018	22.85	23.62	22.71	23.07
1358	NASDAQ	SFM	Thu, Dec 20, 2018	23.16	23.23	22.56	22.88
1357	NASDAQ	SFM	Wed, Dec 19, 2018	23.57	23.64	23.23	23.26
1356	NASDAQ	SFM	Tue, Dec 18, 2018	23.60	23.94	23.32	23.52
1355	NASDAQ	SFM	Mon, Dec 17, 2018	23.99	23.99	23.40	23.50
1354	NASDAQ	SFM	Fri, Dec 14, 2018	23.87	24.56	23.81	23.96
1353	NASDAQ	SFM	Thu, Dec 13, 2018	23.98	24.37	23.88	24.08
1352	NASDAQ	SFM	Wed, Dec 12, 2018	24.26	24.47	23.82	23.89
1351	NASDAQ	SFM	Tue, Dec 11, 2018	24.46	24.49	24.05	24.19
1350	NASDAQ	SFM	Mon, Dec 10, 2018	24.44	24.50	23.79	23.99
1349	NASDAQ	SFM	Fri, Dec 7, 2018	25.01	25.26	24.23	24.45
1348	NASDAQ	SFM	Thu, Dec 6, 2018	24.11	25.19	24.03	25.09
1347	NASDAQ	SFM	Tue, Dec 4, 2018	24.84	24.96	24.00	24.15
1346	NASDAQ	SFM	Mon, Dec 3, 2018	23.90	25.44	23.85	25.12
1345	NASDAQ	SFM	Fri, Nov 30, 2018	23.89	24.05	22.32	23.02
1344	NASDAQ	SFM	Thu, Nov 29, 2018	26.57	27.12	26.38	27.03
1343	NASDAQ	SFM	Wed, Nov 28, 2018	26.74	26.98	26.45	26.63
1342	NASDAQ	SFM	Tue, Nov 27, 2018	26.40	26.79	26.34	26.70
1341	NASDAQ	SFM	Mon, Nov 26, 2018	27.66	27.66	26.38	26.44
1340	NASDAQ	SFM	Fri, Nov 23, 2018	26.78	27.49	26.76	27.42
1339	NASDAQ	SFM	Wed, Nov 21, 2018	28.42	28.42	26.75	26.82
1338	NASDAQ	SFM	Tue, Nov 20, 2018	27.60	28.37	27.38	27.93
1337	NASDAQ	SFM	Mon, Nov 19, 2018	27.48	27.76	26.98	27.61
1336	NASDAQ	SFM	Fri, Nov 16, 2018	27.17	27.70	26.31	27.67
1335	NASDAQ	SFM	Thu, Nov 15, 2018	28.46	28.46	27.38	27.50
1334	NASDAQ	SFM	Wed, Nov 14, 2018	27.79	28.69	27.59	28.56
1333	NASDAQ	SFM	Tue, Nov 13, 2018	27.41	28.02	27.41	27.74
1332	NASDAQ	SFM	Mon, Nov 12, 2018	26.96	27.69	26.96	27.45
1331	NASDAQ	SFM	Fri, Nov 9, 2018	27.02	27.31	26.76	27.01
1330	NASDAQ	SFM	Thu, Nov 8, 2018	26.66	27.16	26.66	27.16
1329	NASDAQ	SFM	Wed, Nov 7, 2018	26.35	26.87	26.24	26.62
1328	NASDAQ	SFM	Tue, Nov 6, 2018	26.41	26.64	26.10	26.21
1327	NASDAQ	SFM	Mon, Nov 5, 2018	26.49	26.73	26.06	26.29
1326	NASDAQ	SFM	Fri, Nov 2, 2018	26.91	27.11	26.34	26.50
1325	NASDAQ	SFM	Thu, Nov 1, 2018	27.00	27.97	26.05	27.01
1324	NASDAQ	SFM	Wed, Oct 31, 2018	27.62	27.83	26.61	26.89
1323	NASDAQ	SFM	Tue, Oct 30, 2018	27.34	28.12	27.14	27.62
1322	NASDAQ	SFM	Mon, Oct 29, 2018	27.05	27.96	27.01	27.35
1321	NASDAQ	SFM	Fri, Oct 26, 2018	26.77	27.23	26.74	26.99
1320	NASDAQ	SFM	Thu, Oct 25, 2018	26.98	27.31	26.54	26.99
1319	NASDAQ	SFM	Wed, Oct 24, 2018	27.70	27.94	26.94	26.94
1318	NASDAQ	SFM	Tue, Oct 23, 2018	27.30	27.83	26.82	27.65
1317	NASDAQ	SFM	Mon, Oct 22, 2018	27.63	27.67	27.07	27.41
1316	NASDAQ	SFM	Fri, Oct 19, 2018	28.00	28.07	27.46	27.46
1315	NASDAQ	SFM	Thu, Oct 18, 2018	27.26	28.12	27.26	27.72
1314	NASDAQ	SFM	Wed, Oct 17, 2018	27.65	27.87	27.07	27.37
1313	NASDAQ	SFM	Tue, Oct 16, 2018	27.34	27.64	27.03	27.60
1312	NASDAQ	SFM	Mon, Oct 15, 2018	26.88	27.52	26.66	27.33
1311	NASDAQ	SFM	Fri, Oct 12, 2018	26.77	27.25	26.58	26.97
1310	NASDAQ	SFM	Thu, Oct 11, 2018	27.01	27.35	26.50	26.52
1309	NASDAQ	SFM	Wed, Oct 10, 2018	26.66	27.16	26.47	27.10
1308	NASDAQ	SFM	Tue, Oct 9, 2018	26.73	26.99	26.38	26.73
1307	NASDAQ	SFM	Mon, Oct 8, 2018	26.83	27.12	26.47	26.84
1306	NASDAQ	SFM	Fri, Oct 5, 2018	26.49	27.10	26.44	26.89
1305	NASDAQ	SFM	Thu, Oct 4, 2018	27.02	27.11	26.25	26.43
1304	NASDAQ	SFM	Wed, Oct 3, 2018	26.94	27.24	26.86	26.99
1303	NASDAQ	SFM	Tue, Oct 2, 2018	27.20	27.43	26.66	26.87
1302	NASDAQ	SFM	Mon, Oct 1, 2018	27.58	27.97	27.08	27.24
1301	NASDAQ	SFM	Fri, Sep 28, 2018	27.25	27.66	26.98	27.41
1300	NASDAQ	SFM	Thu, Sep 27, 2018	27.55	27.67	27.16	27.31
1299	NASDAQ	SFM	Wed, Sep 26, 2018	27.67	27.92	27.45	27.62
1298	NASDAQ	SFM	Tue, Sep 25, 2018	27.83	27.92	27.14	27.57
1297	NASDAQ	SFM	Mon, Sep 24, 2018	27.00	27.91	26.78	27.68
1296	NASDAQ	SFM	Fri, Sep 21, 2018	27.80	28.15	27.42	27.54
1295	NASDAQ	SFM	Thu, Sep 20, 2018	27.38	27.67	27.09	27.52
1294	NASDAQ	SFM	Wed, Sep 19, 2018	27.73	27.77	27.10	27.24
1293	NASDAQ	SFM	Tue, Sep 18, 2018	28.20	28.29	27.58	27.60
1292	NASDAQ	SFM	Mon, Sep 17, 2018	27.65	28.36	27.56	28.16
1291	NASDAQ	SFM	Fri, Sep 14, 2018	27.77	28.30	27.69	28.22
1290	NASDAQ	SFM	Thu, Sep 13, 2018	27.90	27.96	27.48	27.83
1289	NASDAQ	SFM	Wed, Sep 12, 2018	28.46	28.55	28.13	28.27
1288	NASDAQ	SFM	Tue, Sep 11, 2018	29.10	29.36	28.35	28.46
1287	NASDAQ	SFM	Mon, Sep 10, 2018	28.89	29.67	28.52	29.11
1286	NASDAQ	SFM	Fri, Sep 7, 2018	27.67	28.76	27.48	28.52
1285	NASDAQ	SFM	Thu, Sep 6, 2018	27.28	27.62	27.02	27.45
1284	NASDAQ	SFM	Wed, Sep 5, 2018	27.43	27.68	26.93	27.32
1283	NASDAQ	SFM	Tue, Sep 4, 2018	26.40	27.52	26.40	27.47
1282	NASDAQ	SFM	Fri, Aug 31, 2018	25.40	26.59	25.29	26.47
1281	NASDAQ	SFM	Thu, Aug 30, 2018	25.11	25.48	25.06	25.33
1280	NASDAQ	SFM	Wed, Aug 29, 2018	25.40	25.63	25.15	25.19
1279	NASDAQ	SFM	Tue, Aug 28, 2018	25.05	25.36	25.03	25.33
1278	NASDAQ	SFM	Mon, Aug 27, 2018	25.01	25.32	25.00	25.12
1277	NASDAQ	SFM	Fri, Aug 24, 2018	24.82	25.19	24.75	25.00
1276	NASDAQ	SFM	Thu, Aug 23, 2018	24.35	24.78	24.22	24.75
1275	NASDAQ	SFM	Wed, Aug 22, 2018	24.23	24.65	24.23	24.45
1274	NASDAQ	SFM	Tue, Aug 21, 2018	24.51	24.68	24.14	24.26
1273	NASDAQ	SFM	Mon, Aug 20, 2018	24.32	24.84	24.24	24.54
1272	NASDAQ	SFM	Fri, Aug 17, 2018	23.98	24.32	23.90	24.24
1271	NASDAQ	SFM	Thu, Aug 16, 2018	24.15	24.28	23.91	23.96
1270	NASDAQ	SFM	Wed, Aug 15, 2018	23.98	24.12	23.65	23.90
1269	NASDAQ	SFM	Tue, Aug 14, 2018	23.60	24.45	23.55	24.22
1268	NASDAQ	SFM	Mon, Aug 13, 2018	23.76	23.84	23.23	23.48
1267	NASDAQ	SFM	Fri, Aug 10, 2018	22.94	23.99	22.94	23.69
1266	NASDAQ	SFM	Thu, Aug 9, 2018	23.27	23.55	22.97	23.08
1265	NASDAQ	SFM	Wed, Aug 8, 2018	23.49	23.65	23.17	23.33
1264	NASDAQ	SFM	Tue, Aug 7, 2018	23.59	23.91	23.43	23.46
1263	NASDAQ	SFM	Mon, Aug 6, 2018	23.36	23.76	23.16	23.56
1262	NASDAQ	SFM	Fri, Aug 3, 2018	23.87	24.00	23.17	23.35
1261	NASDAQ	SFM	Thu, Aug 2, 2018	21.84	24.48	21.41	23.83
1260	NASDAQ	SFM	Wed, Aug 1, 2018	21.57	21.58	20.95	21.20
1259	NASDAQ	SFM	Tue, Jul 31, 2018	21.24	21.57	21.07	21.49
1258	NASDAQ	SFM	Mon, Jul 30, 2018	21.12	21.53	21.11	21.21
1257	NASDAQ	SFM	Fri, Jul 27, 2018	21.25	21.48	21.09	21.13
1256	NASDAQ	SFM	Thu, Jul 26, 2018	21.38	21.81	21.05	21.22
1255	NASDAQ	SFM	Wed, Jul 25, 2018	21.35	21.53	21.07	21.19
1254	NASDAQ	SFM	Tue, Jul 24, 2018	21.84	21.93	21.35	21.40
1253	NASDAQ	SFM	Mon, Jul 23, 2018	22.21	22.41	21.76	21.80
1252	NASDAQ	SFM	Fri, Jul 20, 2018	22.33	22.33	21.98	22.15
1251	NASDAQ	SFM	Thu, Jul 19, 2018	22.23	22.68	22.23	22.33
1250	NASDAQ	SFM	Wed, Jul 18, 2018	22.79	22.79	22.05	22.20
1249	NASDAQ	SFM	Tue, Jul 17, 2018	22.53	22.82	22.44	22.67
1248	NASDAQ	SFM	Mon, Jul 16, 2018	22.26	22.50	21.95	22.47
1247	NASDAQ	SFM	Fri, Jul 13, 2018	21.99	22.82	21.99	22.29
1246	NASDAQ	SFM	Thu, Jul 12, 2018	22.07	22.41	21.81	22.03
1245	NASDAQ	SFM	Wed, Jul 11, 2018	22.32	22.32	21.69	21.97
1244	NASDAQ	SFM	Tue, Jul 10, 2018	23.05	23.11	22.42	22.46
1243	NASDAQ	SFM	Mon, Jul 9, 2018	22.87	23.15	22.70	23.03
1242	NASDAQ	SFM	Fri, Jul 6, 2018	22.60	23.22	22.58	22.87
1241	NASDAQ	SFM	Thu, Jul 5, 2018	22.10	22.45	21.94	22.43
1240	NASDAQ	SFM	Tue, Jul 3, 2018	22.10	22.52	22.00	22.04
1239	NASDAQ	SFM	Mon, Jul 2, 2018	22.03	22.15	21.53	22.07
1238	NASDAQ	SFM	Fri, Jun 29, 2018	22.50	22.61	22.04	22.07
1237	NASDAQ	SFM	Thu, Jun 28, 2018	22.24	22.42	21.93	22.38
1236	NASDAQ	SFM	Wed, Jun 27, 2018	22.21	22.61	22.17	22.26
1235	NASDAQ	SFM	Tue, Jun 26, 2018	22.05	22.38	21.85	22.23
1234	NASDAQ	SFM	Mon, Jun 25, 2018	22.32	22.40	21.84	22.02
1233	NASDAQ	SFM	Fri, Jun 22, 2018	22.52	22.78	22.15	22.44
1232	NASDAQ	SFM	Thu, Jun 21, 2018	22.00	22.85	22.00	22.54
1231	NASDAQ	SFM	Wed, Jun 20, 2018	21.16	21.65	21.03	21.58
1230	NASDAQ	SFM	Tue, Jun 19, 2018	20.70	21.07	20.63	21.04
1229	NASDAQ	SFM	Mon, Jun 18, 2018	20.93	21.25	20.68	20.83
1228	NASDAQ	SFM	Fri, Jun 15, 2018	21.28	21.36	20.92	20.99
1227	NASDAQ	SFM	Thu, Jun 14, 2018	21.42	21.59	21.34	21.41
1226	NASDAQ	SFM	Wed, Jun 13, 2018	21.39	21.64	21.23	21.39
1225	NASDAQ	SFM	Tue, Jun 12, 2018	21.58	21.66	21.29	21.37
1224	NASDAQ	SFM	Mon, Jun 11, 2018	21.41	21.72	21.40	21.50
1223	NASDAQ	SFM	Fri, Jun 8, 2018	21.13	21.41	20.67	21.35
1222	NASDAQ	SFM	Thu, Jun 7, 2018	21.37	21.41	21.09	21.18
1221	NASDAQ	SFM	Wed, Jun 6, 2018	21.60	21.71	21.29	21.40
1220	NASDAQ	SFM	Tue, Jun 5, 2018	21.78	21.83	21.43	21.53
1219	NASDAQ	SFM	Mon, Jun 4, 2018	21.66	22.00	21.56	21.76
1218	NASDAQ	SFM	Fri, Jun 1, 2018	21.78	21.99	21.59	21.61
1217	NASDAQ	SFM	Thu, May 31, 2018	21.92	22.11	21.67	21.70
1216	NASDAQ	SFM	Wed, May 30, 2018	21.68	22.05	21.50	21.89
1215	NASDAQ	SFM	Tue, May 29, 2018	21.80	21.91	21.44	21.57
1214	NASDAQ	SFM	Fri, May 25, 2018	21.88	22.06	21.67	21.85
1213	NASDAQ	SFM	Thu, May 24, 2018	21.82	22.10	21.47	21.83
1212	NASDAQ	SFM	Wed, May 23, 2018	21.79	21.95	21.69	21.78
1211	NASDAQ	SFM	Tue, May 22, 2018	21.96	22.09	21.80	21.90
1210	NASDAQ	SFM	Mon, May 21, 2018	21.90	22.12	21.65	21.96
1209	NASDAQ	SFM	Fri, May 18, 2018	22.21	22.49	21.71	21.79
1208	NASDAQ	SFM	Thu, May 17, 2018	22.46	22.72	22.12	22.30
1207	NASDAQ	SFM	Wed, May 16, 2018	22.08	23.12	21.94	22.35
1206	NASDAQ	SFM	Tue, May 15, 2018	22.03	22.25	21.74	22.02
1205	NASDAQ	SFM	Mon, May 14, 2018	21.97	22.33	21.80	22.14
1204	NASDAQ	SFM	Fri, May 11, 2018	21.97	22.22	21.71	21.96
1203	NASDAQ	SFM	Thu, May 10, 2018	22.12	22.28	21.69	21.95
1202	NASDAQ	SFM	Wed, May 9, 2018	21.66	22.21	21.60	22.03
1201	NASDAQ	SFM	Tue, May 8, 2018	21.70	22.06	21.48	21.68
1200	NASDAQ	SFM	Mon, May 7, 2018	21.59	21.95	21.36	21.65
1199	NASDAQ	SFM	Fri, May 4, 2018	21.11	21.92	21.09	21.66
1198	NASDAQ	SFM	Thu, May 3, 2018	22.20	22.38	20.99	21.15
1197	NASDAQ	SFM	Wed, May 2, 2018	24.10	24.54	23.54	24.39
1196	NASDAQ	SFM	Tue, May 1, 2018	24.90	25.00	23.67	24.27
1195	NASDAQ	SFM	Mon, Apr 30, 2018	24.90	25.54	24.90	25.03
1194	NASDAQ	SFM	Fri, Apr 27, 2018	24.69	24.94	24.58	24.77
1193	NASDAQ	SFM	Thu, Apr 26, 2018	24.52	24.86	24.37	24.61
1192	NASDAQ	SFM	Wed, Apr 25, 2018	24.53	24.84	24.45	24.55
1191	NASDAQ	SFM	Tue, Apr 24, 2018	24.17	24.58	24.17	24.44
1190	NASDAQ	SFM	Mon, Apr 23, 2018	24.37	24.56	24.00	24.14
1189	NASDAQ	SFM	Fri, Apr 20, 2018	24.50	24.68	24.21	24.40
1188	NASDAQ	SFM	Thu, Apr 19, 2018	24.57	24.57	24.12	24.44
1187	NASDAQ	SFM	Wed, Apr 18, 2018	24.83	25.20	24.46	24.58
1186	NASDAQ	SFM	Tue, Apr 17, 2018	24.70	25.03	24.48	24.80
1185	NASDAQ	SFM	Mon, Apr 16, 2018	23.89	24.67	23.83	24.59
1184	NASDAQ	SFM	Fri, Apr 13, 2018	24.16	24.25	23.56	23.74
1183	NASDAQ	SFM	Thu, Apr 12, 2018	24.02	24.24	23.76	24.16
1182	NASDAQ	SFM	Wed, Apr 11, 2018	23.71	23.97	23.59	23.81
1181	NASDAQ	SFM	Tue, Apr 10, 2018	23.82	24.01	23.62	23.89
1180	NASDAQ	SFM	Mon, Apr 9, 2018	23.84	23.85	23.52	23.60
1179	NASDAQ	SFM	Fri, Apr 6, 2018	24.33	24.36	23.39	23.81
1178	NASDAQ	SFM	Thu, Apr 5, 2018	23.92	23.97	23.47	23.73
1177	NASDAQ	SFM	Wed, Apr 4, 2018	23.08	23.86	22.98	23.78
1176	NASDAQ	SFM	Tue, Apr 3, 2018	23.01	23.44	22.80	23.35
1175	NASDAQ	SFM	Mon, Apr 2, 2018	23.33	23.42	22.66	22.80
1174	NASDAQ	SFM	Thu, Mar 29, 2018	23.51	23.72	23.23	23.47
1173	NASDAQ	SFM	Wed, Mar 28, 2018	23.40	23.88	23.32	23.43
1172	NASDAQ	SFM	Tue, Mar 27, 2018	23.45	23.65	23.14	23.33
1171	NASDAQ	SFM	Mon, Mar 26, 2018	23.32	23.68	22.94	23.36
1170	NASDAQ	SFM	Fri, Mar 23, 2018	23.87	24.33	23.14	23.17
1169	NASDAQ	SFM	Thu, Mar 22, 2018	24.28	24.67	23.73	23.86
1168	NASDAQ	SFM	Wed, Mar 21, 2018	24.60	24.68	24.33	24.42
1167	NASDAQ	SFM	Tue, Mar 20, 2018	24.54	24.85	24.30	24.51
1166	NASDAQ	SFM	Mon, Mar 19, 2018	24.45	24.91	24.17	24.38
1165	NASDAQ	SFM	Fri, Mar 16, 2018	24.24	24.88	24.16	24.48
1164	NASDAQ	SFM	Thu, Mar 15, 2018	24.44	24.66	24.14	24.17
1163	NASDAQ	SFM	Wed, Mar 14, 2018	25.25	25.47	24.28	24.34
1162	NASDAQ	SFM	Tue, Mar 13, 2018	25.25	25.45	25.14	25.27
1161	NASDAQ	SFM	Mon, Mar 12, 2018	25.33	25.64	25.00	25.14
1160	NASDAQ	SFM	Fri, Mar 9, 2018	24.30	25.35	24.30	25.23
1159	NASDAQ	SFM	Thu, Mar 8, 2018	25.06	25.42	24.08	24.11
1158	NASDAQ	SFM	Wed, Mar 7, 2018	25.77	25.77	25.03	25.21
1157	NASDAQ	SFM	Tue, Mar 6, 2018	25.26	25.91	25.24	25.90
1156	NASDAQ	SFM	Mon, Mar 5, 2018	25.24	25.75	25.05	25.18
1155	NASDAQ	SFM	Fri, Mar 2, 2018	25.67	26.11	25.36	25.64
1154	NASDAQ	SFM	Thu, Mar 1, 2018	25.86	26.09	25.51	25.83
1153	NASDAQ	SFM	Wed, Feb 28, 2018	25.98	26.12	25.76	25.76
1152	NASDAQ	SFM	Tue, Feb 27, 2018	26.03	26.35	25.64	25.82
1151	NASDAQ	SFM	Mon, Feb 26, 2018	24.73	26.05	24.42	25.99
1150	NASDAQ	SFM	Fri, Feb 23, 2018	25.63	25.69	24.91	25.09
1149	NASDAQ	SFM	Thu, Feb 22, 2018	27.63	27.63	24.94	25.51
1148	NASDAQ	SFM	Wed, Feb 21, 2018	25.95	26.68	25.72	26.12
1147	NASDAQ	SFM	Tue, Feb 20, 2018	26.85	26.94	25.68	26.00
1146	NASDAQ	SFM	Fri, Feb 16, 2018	26.84	27.25	26.56	27.02
1145	NASDAQ	SFM	Thu, Feb 15, 2018	27.16	27.45	26.84	26.95
1144	NASDAQ	SFM	Wed, Feb 14, 2018	26.53	27.33	26.27	26.94
1143	NASDAQ	SFM	Tue, Feb 13, 2018	26.15	27.00	26.11	26.66
1142	NASDAQ	SFM	Mon, Feb 12, 2018	26.57	26.85	25.75	26.20
1141	NASDAQ	SFM	Fri, Feb 9, 2018	26.22	26.68	25.57	26.35
1140	NASDAQ	SFM	Thu, Feb 8, 2018	26.55	26.70	25.96	26.05
1139	NASDAQ	SFM	Wed, Feb 7, 2018	26.74	26.89	26.36	26.62
1138	NASDAQ	SFM	Tue, Feb 6, 2018	25.50	26.78	25.30	26.71
1137	NASDAQ	SFM	Mon, Feb 5, 2018	26.70	26.98	25.93	25.93
1136	NASDAQ	SFM	Fri, Feb 2, 2018	27.44	27.57	26.70	26.97
1135	NASDAQ	SFM	Thu, Feb 1, 2018	27.91	27.94	27.47	27.68
1134	NASDAQ	SFM	Wed, Jan 31, 2018	28.23	28.29	27.68	27.93
1133	NASDAQ	SFM	Tue, Jan 30, 2018	27.75	28.05	27.58	27.94
1132	NASDAQ	SFM	Mon, Jan 29, 2018	28.00	28.06	27.83	27.98
1131	NASDAQ	SFM	Fri, Jan 26, 2018	27.82	28.04	27.54	28.02
1130	NASDAQ	SFM	Thu, Jan 25, 2018	27.94	28.07	27.61	27.89
1129	NASDAQ	SFM	Wed, Jan 24, 2018	27.64	28.04	27.44	27.67
1128	NASDAQ	SFM	Tue, Jan 23, 2018	27.06	27.68	26.83	27.64
1127	NASDAQ	SFM	Mon, Jan 22, 2018	26.65	27.20	26.63	27.06
1126	NASDAQ	SFM	Fri, Jan 19, 2018	26.00	26.98	25.86	26.65
1125	NASDAQ	SFM	Thu, Jan 18, 2018	26.04	26.08	25.79	25.95
1124	NASDAQ	SFM	Wed, Jan 17, 2018	25.88	26.22	25.79	25.96
1123	NASDAQ	SFM	Tue, Jan 16, 2018	25.84	26.15	25.69	25.75
1122	NASDAQ	SFM	Fri, Jan 12, 2018	24.86	25.80	24.86	25.47
1121	NASDAQ	SFM	Thu, Jan 11, 2018	24.52	25.08	24.46	24.86
1120	NASDAQ	SFM	Wed, Jan 10, 2018	24.20	24.65	24.13	24.41
1119	NASDAQ	SFM	Tue, Jan 9, 2018	25.00	25.50	24.33	24.39
1118	NASDAQ	SFM	Mon, Jan 8, 2018	24.31	24.90	24.28	24.77
1117	NASDAQ	SFM	Fri, Jan 5, 2018	24.23	24.49	23.87	24.29
1116	NASDAQ	SFM	Thu, Jan 4, 2018	24.69	24.82	24.11	24.23
1115	NASDAQ	SFM	Wed, Jan 3, 2018	24.98	24.99	24.44	24.58
1114	NASDAQ	SFM	Tue, Jan 2, 2018	24.33	24.94	24.32	24.91
1113	NASDAQ	SFM	Fri, Dec 29, 2017	24.52	24.62	24.35	24.35
1112	NASDAQ	SFM	Thu, Dec 28, 2017	24.39	24.61	24.32	24.45
1111	NASDAQ	SFM	Wed, Dec 27, 2017	24.83	24.89	24.43	24.51
1110	NASDAQ	SFM	Tue, Dec 26, 2017	24.83	25.00	24.70	24.73
1109	NASDAQ	SFM	Fri, Dec 22, 2017	24.83	24.86	24.65	24.85
1108	NASDAQ	SFM	Thu, Dec 21, 2017	24.78	24.93	24.53	24.78
1107	NASDAQ	SFM	Wed, Dec 20, 2017	24.00	24.74	23.95	24.57
1106	NASDAQ	SFM	Tue, Dec 19, 2017	24.31	24.44	24.08	24.12
1105	NASDAQ	SFM	Mon, Dec 18, 2017	24.18	24.52	24.09	24.27
1104	NASDAQ	SFM	Fri, Dec 15, 2017	23.79	24.25	23.69	24.12
1103	NASDAQ	SFM	Thu, Dec 14, 2017	23.74	23.82	23.56	23.68
1102	NASDAQ	SFM	Wed, Dec 13, 2017	23.74	23.84	23.53	23.68
1101	NASDAQ	SFM	Tue, Dec 12, 2017	23.77	24.18	23.52	23.61
1100	NASDAQ	SFM	Mon, Dec 11, 2017	23.72	23.97	23.63	23.80
1099	NASDAQ	SFM	Fri, Dec 8, 2017	23.75	24.10	23.58	23.79
1098	NASDAQ	SFM	Thu, Dec 7, 2017	23.68	23.93	23.49	23.79
1097	NASDAQ	SFM	Wed, Dec 6, 2017	23.67	23.99	23.58	23.74
1096	NASDAQ	SFM	Tue, Dec 5, 2017	24.09	24.09	23.60	23.72
1095	NASDAQ	SFM	Mon, Dec 4, 2017	23.75	24.28	23.65	24.02
1094	NASDAQ	SFM	Fri, Dec 1, 2017	23.07	23.76	22.61	23.66
1093	NASDAQ	SFM	Thu, Nov 30, 2017	23.50	24.10	23.02	23.38
1092	NASDAQ	SFM	Wed, Nov 29, 2017	22.47	23.07	22.43	23.07
1091	NASDAQ	SFM	Tue, Nov 28, 2017	22.05	22.53	22.04	22.52
1090	NASDAQ	SFM	Mon, Nov 27, 2017	21.75	22.27	21.66	22.09
1089	NASDAQ	SFM	Fri, Nov 24, 2017	22.17	22.21	21.74	21.76
1088	NASDAQ	SFM	Wed, Nov 22, 2017	21.74	22.14	21.67	22.05
1087	NASDAQ	SFM	Tue, Nov 21, 2017	21.36	21.72	21.06	21.67
1086	NASDAQ	SFM	Mon, Nov 20, 2017	21.04	21.42	20.59	21.31
1085	NASDAQ	SFM	Fri, Nov 17, 2017	20.42	21.09	20.42	20.69
1084	NASDAQ	SFM	Thu, Nov 16, 2017	20.30	20.67	20.24	20.37
1083	NASDAQ	SFM	Wed, Nov 15, 2017	20.37	20.49	19.98	20.22
1082	NASDAQ	SFM	Tue, Nov 14, 2017	19.87	20.75	19.80	20.59
1081	NASDAQ	SFM	Mon, Nov 13, 2017	20.75	20.98	20.73	20.85
1080	NASDAQ	SFM	Fri, Nov 10, 2017	20.86	21.05	20.73	20.80
1079	NASDAQ	SFM	Thu, Nov 9, 2017	20.51	21.05	20.41	20.80
1078	NASDAQ	SFM	Wed, Nov 8, 2017	20.08	20.51	19.94	20.38
1077	NASDAQ	SFM	Tue, Nov 7, 2017	20.67	20.82	19.96	20.25
1076	NASDAQ	SFM	Mon, Nov 6, 2017	20.45	21.00	20.41	20.77
1075	NASDAQ	SFM	Fri, Nov 3, 2017	20.59	21.22	20.07	20.37
1074	NASDAQ	SFM	Thu, Nov 2, 2017	21.41	21.73	19.52	20.48
1073	NASDAQ	SFM	Wed, Nov 1, 2017	18.49	19.08	18.42	18.87
1072	NASDAQ	SFM	Tue, Oct 31, 2017	18.59	19.24	18.34	18.49
1071	NASDAQ	SFM	Mon, Oct 30, 2017	17.89	18.68	17.87	18.47
1070	NASDAQ	SFM	Fri, Oct 27, 2017	18.04	18.12	17.55	17.93
1069	NASDAQ	SFM	Thu, Oct 26, 2017	18.88	18.95	18.02	18.10
1068	NASDAQ	SFM	Wed, Oct 25, 2017	18.86	18.91	18.71	18.80
1067	NASDAQ	SFM	Tue, Oct 24, 2017	18.81	19.03	18.75	18.86
1066	NASDAQ	SFM	Mon, Oct 23, 2017	19.09	19.09	18.76	18.81
1065	NASDAQ	SFM	Fri, Oct 20, 2017	19.01	19.24	18.80	19.00
1064	NASDAQ	SFM	Thu, Oct 19, 2017	18.95	19.24	18.78	19.01
1063	NASDAQ	SFM	Wed, Oct 18, 2017	18.67	19.07	18.57	18.98
1062	NASDAQ	SFM	Tue, Oct 17, 2017	18.79	18.87	18.58	18.66
1061	NASDAQ	SFM	Mon, Oct 16, 2017	19.27	19.31	18.69	18.75
1060	NASDAQ	SFM	Fri, Oct 13, 2017	18.70	19.28	18.59	19.26
1059	NASDAQ	SFM	Thu, Oct 12, 2017	18.29	18.74	18.20	18.63
1058	NASDAQ	SFM	Wed, Oct 11, 2017	18.95	19.13	18.23	18.27
1057	NASDAQ	SFM	Tue, Oct 10, 2017	18.30	18.54	18.27	18.49
1056	NASDAQ	SFM	Mon, Oct 9, 2017	18.80	18.88	18.09	18.12
1055	NASDAQ	SFM	Fri, Oct 6, 2017	18.52	18.85	18.50	18.82
1054	NASDAQ	SFM	Thu, Oct 5, 2017	18.72	18.98	18.49	18.53
1053	NASDAQ	SFM	Wed, Oct 4, 2017	18.62	18.90	18.45	18.64
1052	NASDAQ	SFM	Tue, Oct 3, 2017	18.41	18.72	18.39	18.53
1051	NASDAQ	SFM	Mon, Oct 2, 2017	18.86	18.86	18.48	18.63
1050	NASDAQ	SFM	Fri, Sep 29, 2017	18.94	19.04	18.77	18.77
1049	NASDAQ	SFM	Thu, Sep 28, 2017	18.69	19.10	18.69	18.87
1048	NASDAQ	SFM	Wed, Sep 27, 2017	19.18	19.29	18.66	18.70
1047	NASDAQ	SFM	Tue, Sep 26, 2017	18.79	19.33	18.78	19.26
1046	NASDAQ	SFM	Mon, Sep 25, 2017	18.65	18.86	18.48	18.71
1045	NASDAQ	SFM	Fri, Sep 22, 2017	18.75	18.89	18.67	18.75
1044	NASDAQ	SFM	Thu, Sep 21, 2017	18.88	18.98	18.76	18.83
1043	NASDAQ	SFM	Wed, Sep 20, 2017	18.95	19.03	18.76	18.90
1042	NASDAQ	SFM	Tue, Sep 19, 2017	19.00	19.14	18.95	19.01
1041	NASDAQ	SFM	Mon, Sep 18, 2017	18.95	19.03	18.60	18.77
1040	NASDAQ	SFM	Fri, Sep 15, 2017	18.93	19.14	18.81	19.00
1039	NASDAQ	SFM	Thu, Sep 14, 2017	19.60	19.80	18.85	18.93
1038	NASDAQ	SFM	Wed, Sep 13, 2017	19.65	19.90	19.43	19.80
1037	NASDAQ	SFM	Tue, Sep 12, 2017	19.60	19.74	19.40	19.56
1036	NASDAQ	SFM	Mon, Sep 11, 2017	20.39	20.55	19.01	19.42
1035	NASDAQ	SFM	Fri, Sep 8, 2017	20.14	20.62	19.84	20.47
1034	NASDAQ	SFM	Thu, Sep 7, 2017	20.41	20.71	19.86	20.48
1033	NASDAQ	SFM	Wed, Sep 6, 2017	19.58	20.57	19.53	20.53
1032	NASDAQ	SFM	Tue, Sep 5, 2017	19.83	19.91	19.44	19.70
1031	NASDAQ	SFM	Fri, Sep 1, 2017	19.99	20.31	19.73	19.89
1030	NASDAQ	SFM	Thu, Aug 31, 2017	20.25	20.31	19.62	19.94
1029	NASDAQ	SFM	Wed, Aug 30, 2017	20.05	20.56	19.66	20.33
1028	NASDAQ	SFM	Tue, Aug 29, 2017	19.85	20.03	19.20	19.77
1027	NASDAQ	SFM	Mon, Aug 28, 2017	21.58	21.58	19.58	19.72
1026	NASDAQ	SFM	Fri, Aug 25, 2017	22.16	22.27	21.31	21.84
1025	NASDAQ	SFM	Thu, Aug 24, 2017	23.82	24.04	21.89	22.10
1024	NASDAQ	SFM	Wed, Aug 23, 2017	23.80	23.95	23.74	23.75
1023	NASDAQ	SFM	Tue, Aug 22, 2017	23.87	24.17	23.76	23.95
1022	NASDAQ	SFM	Mon, Aug 21, 2017	24.26	24.37	23.71	23.87
1021	NASDAQ	SFM	Fri, Aug 18, 2017	24.01	24.50	24.01	24.44
1020	NASDAQ	SFM	Thu, Aug 17, 2017	24.26	24.53	24.01	24.11
1019	NASDAQ	SFM	Wed, Aug 16, 2017	24.24	24.42	24.15	24.18
1018	NASDAQ	SFM	Tue, Aug 15, 2017	24.52	24.52	24.12	24.14
1017	NASDAQ	SFM	Mon, Aug 14, 2017	24.22	24.61	24.22	24.24
1016	NASDAQ	SFM	Fri, Aug 11, 2017	23.56	24.33	23.46	24.14
1015	NASDAQ	SFM	Thu, Aug 10, 2017	23.83	23.96	23.49	23.82
1014	NASDAQ	SFM	Wed, Aug 9, 2017	24.30	24.30	23.79	23.89
1013	NASDAQ	SFM	Tue, Aug 8, 2017	24.64	24.64	24.19	24.34
1012	NASDAQ	SFM	Mon, Aug 7, 2017	23.96	24.57	23.68	24.52
1011	NASDAQ	SFM	Fri, Aug 4, 2017	24.49	24.49	23.35	23.81
1010	NASDAQ	SFM	Thu, Aug 3, 2017	23.99	24.13	22.57	23.57
1009	NASDAQ	SFM	Wed, Aug 2, 2017	24.00	24.15	23.29	23.98
1008	NASDAQ	SFM	Tue, Aug 1, 2017	24.18	24.24	23.84	24.01
1007	NASDAQ	SFM	Mon, Jul 31, 2017	24.00	24.20	23.71	24.07
1006	NASDAQ	SFM	Fri, Jul 28, 2017	24.21	24.38	23.67	23.93
1005	NASDAQ	SFM	Thu, Jul 27, 2017	24.23	24.56	24.00	24.26
1004	NASDAQ	SFM	Wed, Jul 26, 2017	24.68	24.92	24.42	24.50
1003	NASDAQ	SFM	Tue, Jul 25, 2017	24.27	24.82	24.15	24.56
1002	NASDAQ	SFM	Mon, Jul 24, 2017	24.37	24.50	24.04	24.29
1001	NASDAQ	SFM	Fri, Jul 21, 2017	24.18	24.42	24.13	24.36
1000	NASDAQ	SFM	Thu, Jul 20, 2017	24.16	24.61	24.04	24.16
999	NASDAQ	SFM	Wed, Jul 19, 2017	24.10	24.30	23.96	24.03
998	NASDAQ	SFM	Tue, Jul 18, 2017	24.00	24.23	23.99	24.13
997	NASDAQ	SFM	Mon, Jul 17, 2017	24.01	24.34	23.95	24.05
996	NASDAQ	SFM	Fri, Jul 14, 2017	23.90	24.51	23.81	24.01
995	NASDAQ	SFM	Thu, Jul 13, 2017	23.52	23.96	23.18	23.83
994	NASDAQ	SFM	Wed, Jul 12, 2017	23.83	24.01	23.38	23.41
993	NASDAQ	SFM	Tue, Jul 11, 2017	23.42	23.79	23.28	23.57
992	NASDAQ	SFM	Mon, Jul 10, 2017	23.52	23.60	23.27	23.40
991	NASDAQ	SFM	Fri, Jul 7, 2017	22.57	23.63	22.50	23.56
990	NASDAQ	SFM	Thu, Jul 6, 2017	22.41	22.79	22.41	22.54
989	NASDAQ	SFM	Wed, Jul 5, 2017	22.39	22.61	22.23	22.38
988	NASDAQ	SFM	Mon, Jul 3, 2017	22.71	23.01	22.35	22.49
987	NASDAQ	SFM	Fri, Jun 30, 2017	22.78	22.88	22.57	22.67
986	NASDAQ	SFM	Thu, Jun 29, 2017	22.60	23.19	22.29	22.64
985	NASDAQ	SFM	Wed, Jun 28, 2017	21.94	22.66	21.82	22.60
984	NASDAQ	SFM	Tue, Jun 27, 2017	22.23	22.38	21.78	21.79
983	NASDAQ	SFM	Mon, Jun 26, 2017	22.07	22.28	21.70	22.17
982	NASDAQ	SFM	Fri, Jun 23, 2017	21.41	22.44	21.41	22.01
981	NASDAQ	SFM	Thu, Jun 22, 2017	21.52	21.90	21.40	21.55
980	NASDAQ	SFM	Wed, Jun 21, 2017	21.46	21.76	21.19	21.38
979	NASDAQ	SFM	Tue, Jun 20, 2017	22.00	22.03	21.41	21.48
978	NASDAQ	SFM	Mon, Jun 19, 2017	21.82	22.07	21.33	21.74
977	NASDAQ	SFM	Fri, Jun 16, 2017	20.30	21.56	19.30	21.01
976	NASDAQ	SFM	Thu, Jun 15, 2017	23.60	24.08	22.37	22.42
975	NASDAQ	SFM	Wed, Jun 14, 2017	24.77	24.95	24.54	24.74
974	NASDAQ	SFM	Tue, Jun 13, 2017	24.95	25.11	24.47	24.82
973	NASDAQ	SFM	Mon, Jun 12, 2017	24.27	25.98	24.27	24.92
972	NASDAQ	SFM	Fri, Jun 9, 2017	24.20	24.90	24.09	24.79
971	NASDAQ	SFM	Thu, Jun 8, 2017	24.00	24.46	23.95	24.11
970	NASDAQ	SFM	Wed, Jun 7, 2017	24.00	24.15	23.90	24.04
969	NASDAQ	SFM	Tue, Jun 6, 2017	24.39	24.49	24.00	24.01
968	NASDAQ	SFM	Mon, Jun 5, 2017	24.49	24.60	24.25	24.46
967	NASDAQ	SFM	Fri, Jun 2, 2017	24.50	24.58	24.24	24.49
966	NASDAQ	SFM	Thu, Jun 1, 2017	23.94	24.49	23.84	24.42
965	NASDAQ	SFM	Wed, May 31, 2017	23.87	24.05	23.77	23.96
964	NASDAQ	SFM	Tue, May 30, 2017	23.45	23.90	23.27	23.85
963	NASDAQ	SFM	Fri, May 26, 2017	23.81	24.00	23.61	23.96
962	NASDAQ	SFM	Thu, May 25, 2017	23.54	23.89	23.36	23.77
961	NASDAQ	SFM	Wed, May 24, 2017	23.45	23.61	23.32	23.52
960	NASDAQ	SFM	Tue, May 23, 2017	23.98	24.01	23.42	23.45
959	NASDAQ	SFM	Mon, May 22, 2017	24.00	24.23	23.96	24.04
958	NASDAQ	SFM	Fri, May 19, 2017	23.90	24.10	23.74	24.07
957	NASDAQ	SFM	Thu, May 18, 2017	23.82	24.09	23.63	23.90
956	NASDAQ	SFM	Wed, May 17, 2017	23.59	23.95	23.45	23.70
955	NASDAQ	SFM	Tue, May 16, 2017	23.91	23.98	23.57	23.81
954	NASDAQ	SFM	Mon, May 15, 2017	24.00	24.30	23.80	23.97
953	NASDAQ	SFM	Fri, May 12, 2017	24.00	24.18	23.66	23.89
952	NASDAQ	SFM	Thu, May 11, 2017	23.60	24.41	23.60	24.13
951	NASDAQ	SFM	Wed, May 10, 2017	23.32	23.70	23.13	23.63
950	NASDAQ	SFM	Tue, May 9, 2017	23.52	23.54	23.26	23.32
949	NASDAQ	SFM	Mon, May 8, 2017	23.61	23.71	23.00	23.41
948	NASDAQ	SFM	Fri, May 5, 2017	22.86	23.56	22.52	23.56
947	NASDAQ	SFM	Thu, May 4, 2017	23.50	23.50	22.24	22.74
946	NASDAQ	SFM	Wed, May 3, 2017	22.30	22.76	22.19	22.75
945	NASDAQ	SFM	Tue, May 2, 2017	22.35	22.42	22.02	22.25
944	NASDAQ	SFM	Mon, May 1, 2017	22.34	22.62	22.02	22.21
943	NASDAQ	SFM	Fri, Apr 28, 2017	22.75	22.85	22.26	22.31
942	NASDAQ	SFM	Thu, Apr 27, 2017	22.71	22.80	22.16	22.71
941	NASDAQ	SFM	Wed, Apr 26, 2017	22.63	23.05	22.40	22.60
940	NASDAQ	SFM	Tue, Apr 25, 2017	22.14	22.98	22.01	22.66
939	NASDAQ	SFM	Mon, Apr 24, 2017	22.85	22.98	21.00	21.98
938	NASDAQ	SFM	Fri, Apr 21, 2017	22.81	23.01	22.37	22.74
937	NASDAQ	SFM	Thu, Apr 20, 2017	23.11	23.20	22.73	22.80
936	NASDAQ	SFM	Wed, Apr 19, 2017	22.91	22.94	22.65	22.91
935	NASDAQ	SFM	Tue, Apr 18, 2017	22.95	22.95	22.64	22.70
934	NASDAQ	SFM	Mon, Apr 17, 2017	22.66	23.13	22.66	22.94
933	NASDAQ	SFM	Thu, Apr 13, 2017	23.00	23.16	22.66	22.69
932	NASDAQ	SFM	Wed, Apr 12, 2017	23.24	23.46	22.81	22.90
931	NASDAQ	SFM	Tue, Apr 11, 2017	23.21	23.52	22.83	23.21
930	NASDAQ	SFM	Mon, Apr 10, 2017	23.00	23.89	22.90	23.16
929	NASDAQ	SFM	Fri, Apr 7, 2017	23.00	23.32	22.89	22.91
928	NASDAQ	SFM	Thu, Apr 6, 2017	22.64	23.27	22.62	22.98
927	NASDAQ	SFM	Wed, Apr 5, 2017	23.12	23.53	22.61	22.65
926	NASDAQ	SFM	Tue, Apr 4, 2017	22.87	23.44	22.65	23.06
925	NASDAQ	SFM	Mon, Apr 3, 2017	23.01	23.37	22.73	22.94
924	NASDAQ	SFM	Fri, Mar 31, 2017	22.85	23.27	22.81	23.12
923	NASDAQ	SFM	Thu, Mar 30, 2017	23.60	23.67	22.72	22.79
922	NASDAQ	SFM	Wed, Mar 29, 2017	22.86	23.61	22.70	23.52
921	NASDAQ	SFM	Tue, Mar 28, 2017	22.54	22.86	22.45	22.81
920	NASDAQ	SFM	Mon, Mar 27, 2017	22.44	22.95	22.25	22.54
919	NASDAQ	SFM	Fri, Mar 24, 2017	22.97	23.26	22.44	22.58
918	NASDAQ	SFM	Thu, Mar 23, 2017	22.82	23.50	22.68	22.77
917	NASDAQ	SFM	Wed, Mar 22, 2017	22.50	22.95	22.43	22.77
916	NASDAQ	SFM	Tue, Mar 21, 2017	21.90	22.81	21.70	22.46
915	NASDAQ	SFM	Mon, Mar 20, 2017	22.50	23.07	21.22	21.83
914	NASDAQ	SFM	Fri, Mar 17, 2017	20.81	22.15	20.00	22.02
913	NASDAQ	SFM	Thu, Mar 16, 2017	19.00	21.89	18.88	20.88
912	NASDAQ	SFM	Wed, Mar 15, 2017	18.45	18.92	18.35	18.81
911	NASDAQ	SFM	Tue, Mar 14, 2017	17.98	18.53	17.92	18.50
910	NASDAQ	SFM	Mon, Mar 13, 2017	17.78	18.15	17.76	17.94
909	NASDAQ	SFM	Fri, Mar 10, 2017	17.85	18.18	17.63	17.85
908	NASDAQ	SFM	Thu, Mar 9, 2017	17.96	18.12	17.73	17.78
907	NASDAQ	SFM	Wed, Mar 8, 2017	17.63	18.04	17.55	17.92
906	NASDAQ	SFM	Tue, Mar 7, 2017	17.83	17.84	17.38	17.63
905	NASDAQ	SFM	Mon, Mar 6, 2017	17.95	18.17	17.78	17.83
904	NASDAQ	SFM	Fri, Mar 3, 2017	18.34	18.52	17.90	18.11
903	NASDAQ	SFM	Thu, Mar 2, 2017	18.33	18.52	18.28	18.41
902	NASDAQ	SFM	Wed, Mar 1, 2017	18.64	18.72	18.32	18.46
901	NASDAQ	SFM	Tue, Feb 28, 2017	19.02	19.06	18.21	18.46
900	NASDAQ	SFM	Mon, Feb 27, 2017	19.34	19.39	18.89	19.03
899	NASDAQ	SFM	Fri, Feb 24, 2017	18.93	19.59	18.79	19.37
898	NASDAQ	SFM	Thu, Feb 23, 2017	19.58	19.86	18.91	19.13
897	NASDAQ	SFM	Wed, Feb 22, 2017	19.24	19.34	18.93	19.00
896	NASDAQ	SFM	Tue, Feb 21, 2017	19.11	19.44	19.11	19.32
895	NASDAQ	SFM	Fri, Feb 17, 2017	18.66	19.35	18.66	19.12
894	NASDAQ	SFM	Thu, Feb 16, 2017	18.91	18.94	18.60	18.66
893	NASDAQ	SFM	Wed, Feb 15, 2017	18.79	18.94	18.54	18.80
892	NASDAQ	SFM	Tue, Feb 14, 2017	18.96	19.00	18.59	18.89
891	NASDAQ	SFM	Mon, Feb 13, 2017	19.60	19.60	19.03	19.06
890	NASDAQ	SFM	Fri, Feb 10, 2017	18.99	19.68	18.98	19.52
889	NASDAQ	SFM	Thu, Feb 9, 2017	18.06	18.94	18.03	18.94
888	NASDAQ	SFM	Wed, Feb 8, 2017	17.99	18.21	17.59	18.11
887	NASDAQ	SFM	Tue, Feb 7, 2017	18.53	18.61	17.87	17.94
886	NASDAQ	SFM	Mon, Feb 6, 2017	18.77	18.90	18.51	18.53
885	NASDAQ	SFM	Fri, Feb 3, 2017	18.76	18.96	18.60	18.78
884	NASDAQ	SFM	Thu, Feb 2, 2017	18.46	18.95	18.40	18.86
883	NASDAQ	SFM	Wed, Feb 1, 2017	18.91	18.94	18.25	18.47
882	NASDAQ	SFM	Tue, Jan 31, 2017	18.35	18.70	18.11	18.67
881	NASDAQ	SFM	Mon, Jan 30, 2017	18.74	18.77	17.96	18.46
880	NASDAQ	SFM	Fri, Jan 27, 2017	19.07	19.20	18.64	18.72
879	NASDAQ	SFM	Thu, Jan 26, 2017	19.35	19.52	19.25	19.28
878	NASDAQ	SFM	Wed, Jan 25, 2017	19.15	19.61	19.15	19.30
877	NASDAQ	SFM	Tue, Jan 24, 2017	18.88	19.14	18.87	19.10
876	NASDAQ	SFM	Mon, Jan 23, 2017	19.60	19.76	18.81	18.87
875	NASDAQ	SFM	Fri, Jan 20, 2017	19.94	20.11	19.50	19.51
874	NASDAQ	SFM	Thu, Jan 19, 2017	19.40	20.03	19.40	19.72
873	NASDAQ	SFM	Wed, Jan 18, 2017	20.16	20.28	19.90	20.20
872	NASDAQ	SFM	Tue, Jan 17, 2017	20.06	20.40	20.00	20.22
871	NASDAQ	SFM	Fri, Jan 13, 2017	19.46	20.14	19.40	19.92
870	NASDAQ	SFM	Thu, Jan 12, 2017	19.25	19.44	19.14	19.36
869	NASDAQ	SFM	Wed, Jan 11, 2017	19.33	19.49	19.04	19.36
868	NASDAQ	SFM	Tue, Jan 10, 2017	19.38	19.67	19.38	19.47
867	NASDAQ	SFM	Mon, Jan 9, 2017	19.58	19.70	19.30	19.45
866	NASDAQ	SFM	Fri, Jan 6, 2017	19.52	19.58	19.30	19.51
865	NASDAQ	SFM	Thu, Jan 5, 2017	19.37	19.61	19.22	19.55
864	NASDAQ	SFM	Wed, Jan 4, 2017	19.52	19.74	19.39	19.49
863	NASDAQ	SFM	Tue, Jan 3, 2017	19.10	19.49	19.01	19.49
862	NASDAQ	SFM	Fri, Dec 30, 2016	19.26	19.44	18.88	18.92
861	NASDAQ	SFM	Thu, Dec 29, 2016	19.50	19.62	19.21	19.29
860	NASDAQ	SFM	Wed, Dec 28, 2016	19.44	19.57	19.39	19.48
859	NASDAQ	SFM	Tue, Dec 27, 2016	19.55	19.66	19.42	19.49
858	NASDAQ	SFM	Fri, Dec 23, 2016	19.79	20.07	19.51	19.55
857	NASDAQ	SFM	Thu, Dec 22, 2016	20.72	20.72	19.69	19.70
856	NASDAQ	SFM	Wed, Dec 21, 2016	20.51	20.71	20.41	20.61
855	NASDAQ	SFM	Tue, Dec 20, 2016	20.87	20.98	20.37	20.53
854	NASDAQ	SFM	Mon, Dec 19, 2016	20.91	21.16	20.63	20.77
853	NASDAQ	SFM	Fri, Dec 16, 2016	20.49	21.13	20.49	20.86
852	NASDAQ	SFM	Thu, Dec 15, 2016	20.40	20.74	20.26	20.60
851	NASDAQ	SFM	Wed, Dec 14, 2016	20.14	20.62	20.11	20.32
850	NASDAQ	SFM	Tue, Dec 13, 2016	20.23	20.28	19.86	20.20
849	NASDAQ	SFM	Mon, Dec 12, 2016	20.93	20.93	20.04	20.09
848	NASDAQ	SFM	Fri, Dec 9, 2016	21.06	21.25	20.87	21.01
847	NASDAQ	SFM	Thu, Dec 8, 2016	20.64	21.23	20.59	21.10
846	NASDAQ	SFM	Wed, Dec 7, 2016	20.45	20.78	20.43	20.57
845	NASDAQ	SFM	Tue, Dec 6, 2016	20.71	20.83	20.31	20.59
844	NASDAQ	SFM	Mon, Dec 5, 2016	20.49	20.70	20.32	20.62
843	NASDAQ	SFM	Fri, Dec 2, 2016	20.27	20.75	20.15	20.45
842	NASDAQ	SFM	Thu, Dec 1, 2016	19.90	20.38	19.76	20.34
841	NASDAQ	SFM	Wed, Nov 30, 2016	20.65	20.75	19.99	20.01
840	NASDAQ	SFM	Tue, Nov 29, 2016	21.12	21.20	20.27	20.48
839	NASDAQ	SFM	Mon, Nov 28, 2016	21.56	21.68	21.08	21.15
838	NASDAQ	SFM	Fri, Nov 25, 2016	21.59	21.67	21.40	21.52
837	NASDAQ	SFM	Wed, Nov 23, 2016	21.62	21.80	21.42	21.61
836	NASDAQ	SFM	Tue, Nov 22, 2016	21.80	21.87	21.55	21.64
835	NASDAQ	SFM	Mon, Nov 21, 2016	21.57	21.92	21.50	21.68
834	NASDAQ	SFM	Fri, Nov 18, 2016	21.60	21.84	21.48	21.56
833	NASDAQ	SFM	Thu, Nov 17, 2016	21.67	21.80	21.20	21.59
832	NASDAQ	SFM	Wed, Nov 16, 2016	22.29	22.44	21.67	21.79
831	NASDAQ	SFM	Tue, Nov 15, 2016	22.10	22.40	21.79	22.24
830	NASDAQ	SFM	Mon, Nov 14, 2016	21.68	22.46	21.61	22.29
829	NASDAQ	SFM	Fri, Nov 11, 2016	21.00	21.85	20.69	21.74
828	NASDAQ	SFM	Thu, Nov 10, 2016	20.49	21.27	20.25	21.15
827	NASDAQ	SFM	Wed, Nov 9, 2016	20.09	20.62	19.95	20.49
826	NASDAQ	SFM	Tue, Nov 8, 2016	20.63	20.67	20.24	20.44
825	NASDAQ	SFM	Mon, Nov 7, 2016	20.61	20.99	20.51	20.73
824	NASDAQ	SFM	Fri, Nov 4, 2016	19.96	20.78	19.72	20.48
823	NASDAQ	SFM	Thu, Nov 3, 2016	21.70	22.13	19.80	20.03
822	NASDAQ	SFM	Wed, Nov 2, 2016	22.07	22.63	21.91	22.57
821	NASDAQ	SFM	Tue, Nov 1, 2016	22.13	22.31	21.92	22.08
820	NASDAQ	SFM	Mon, Oct 31, 2016	22.29	22.36	22.03	22.15
819	NASDAQ	SFM	Fri, Oct 28, 2016	22.00	22.29	22.00	22.16
818	NASDAQ	SFM	Thu, Oct 27, 2016	22.04	22.20	21.73	22.10
817	NASDAQ	SFM	Wed, Oct 26, 2016	21.48	22.15	21.43	21.98
816	NASDAQ	SFM	Tue, Oct 25, 2016	21.30	21.67	21.12	21.55
815	NASDAQ	SFM	Mon, Oct 24, 2016	21.35	21.63	21.21	21.23
814	NASDAQ	SFM	Fri, Oct 21, 2016	21.27	21.42	21.03	21.21
813	NASDAQ	SFM	Thu, Oct 20, 2016	21.32	21.53	21.24	21.42
812	NASDAQ	SFM	Wed, Oct 19, 2016	21.33	21.41	21.25	21.32
811	NASDAQ	SFM	Tue, Oct 18, 2016	21.76	21.76	21.30	21.32
810	NASDAQ	SFM	Mon, Oct 17, 2016	21.82	22.06	21.53	21.56
809	NASDAQ	SFM	Fri, Oct 14, 2016	21.73	21.86	21.58	21.74
808	NASDAQ	SFM	Thu, Oct 13, 2016	21.97	21.99	21.54	21.75
807	NASDAQ	SFM	Wed, Oct 12, 2016	21.58	22.21	21.54	22.07
806	NASDAQ	SFM	Tue, Oct 11, 2016	21.32	21.72	21.24	21.66
805	NASDAQ	SFM	Mon, Oct 10, 2016	21.09	21.55	21.09	21.48
804	NASDAQ	SFM	Fri, Oct 7, 2016	21.24	21.40	20.85	21.14
803	NASDAQ	SFM	Thu, Oct 6, 2016	20.72	21.43	20.65	21.30
802	NASDAQ	SFM	Wed, Oct 5, 2016	20.74	20.97	20.54	20.58
801	NASDAQ	SFM	Tue, Oct 4, 2016	20.72	21.07	20.63	20.77
800	NASDAQ	SFM	Mon, Oct 3, 2016	20.45	20.80	20.45	20.78
799	NASDAQ	SFM	Fri, Sep 30, 2016	20.59	20.83	20.30	20.65
798	NASDAQ	SFM	Thu, Sep 29, 2016	20.21	20.35	19.98	19.99
797	NASDAQ	SFM	Wed, Sep 28, 2016	20.11	20.32	20.04	20.17
796	NASDAQ	SFM	Tue, Sep 27, 2016	20.25	20.35	20.01	20.15
795	NASDAQ	SFM	Mon, Sep 26, 2016	20.50	20.65	20.26	20.27
794	NASDAQ	SFM	Fri, Sep 23, 2016	20.58	20.86	20.44	20.59
793	NASDAQ	SFM	Thu, Sep 22, 2016	20.42	20.60	20.36	20.45
792	NASDAQ	SFM	Wed, Sep 21, 2016	20.27	20.58	20.11	20.39
791	NASDAQ	SFM	Tue, Sep 20, 2016	20.58	20.61	20.24	20.25
790	NASDAQ	SFM	Mon, Sep 19, 2016	20.25	20.92	20.20	20.50
789	NASDAQ	SFM	Fri, Sep 16, 2016	20.00	20.18	19.79	20.09
788	NASDAQ	SFM	Thu, Sep 15, 2016	19.23	20.09	19.21	20.02
787	NASDAQ	SFM	Wed, Sep 14, 2016	19.43	19.43	19.13	19.30
786	NASDAQ	SFM	Tue, Sep 13, 2016	19.45	19.86	19.15	19.22
785	NASDAQ	SFM	Mon, Sep 12, 2016	19.59	19.66	19.34	19.37
784	NASDAQ	SFM	Fri, Sep 9, 2016	19.21	19.70	18.70	19.60
783	NASDAQ	SFM	Thu, Sep 8, 2016	19.35	19.68	19.30	19.42
782	NASDAQ	SFM	Wed, Sep 7, 2016	19.08	19.96	19.00	19.68
781	NASDAQ	SFM	Tue, Sep 6, 2016	22.82	22.84	22.48	22.81
780	NASDAQ	SFM	Fri, Sep 2, 2016	22.48	23.08	22.48	22.71
779	NASDAQ	SFM	Thu, Sep 1, 2016	22.47	22.57	22.22	22.44
778	NASDAQ	SFM	Wed, Aug 31, 2016	22.69	22.82	22.31	22.53
777	NASDAQ	SFM	Tue, Aug 30, 2016	22.97	22.98	22.67	22.81
776	NASDAQ	SFM	Mon, Aug 29, 2016	23.07	23.24	22.82	22.95
775	NASDAQ	SFM	Fri, Aug 26, 2016	23.17	23.30	22.82	23.00
774	NASDAQ	SFM	Thu, Aug 25, 2016	23.14	23.27	22.97	23.22
773	NASDAQ	SFM	Wed, Aug 24, 2016	23.25	23.66	23.19	23.26
772	NASDAQ	SFM	Tue, Aug 23, 2016	22.99	23.49	22.88	23.17
771	NASDAQ	SFM	Mon, Aug 22, 2016	22.47	23.00	22.43	22.97
770	NASDAQ	SFM	Fri, Aug 19, 2016	22.47	22.58	22.26	22.48
769	NASDAQ	SFM	Thu, Aug 18, 2016	22.50	22.64	22.29	22.44
768	NASDAQ	SFM	Wed, Aug 17, 2016	22.81	22.95	22.26	22.38
767	NASDAQ	SFM	Tue, Aug 16, 2016	23.00	23.15	22.77	22.81
766	NASDAQ	SFM	Mon, Aug 15, 2016	22.76	23.10	22.67	23.05
765	NASDAQ	SFM	Fri, Aug 12, 2016	22.54	22.80	22.37	22.66
764	NASDAQ	SFM	Thu, Aug 11, 2016	22.69	22.94	22.21	22.53
763	NASDAQ	SFM	Wed, Aug 10, 2016	22.55	22.72	22.00	22.55
762	NASDAQ	SFM	Tue, Aug 9, 2016	22.51	22.73	22.25	22.43
761	NASDAQ	SFM	Mon, Aug 8, 2016	22.64	22.85	22.35	22.52
760	NASDAQ	SFM	Fri, Aug 5, 2016	22.73	23.10	22.54	23.00
759	NASDAQ	SFM	Thu, Aug 4, 2016	24.35	24.52	22.30	22.95
758	NASDAQ	SFM	Wed, Aug 3, 2016	22.82	23.33	22.61	23.25
757	NASDAQ	SFM	Tue, Aug 2, 2016	23.18	23.48	22.64	22.82
756	NASDAQ	SFM	Mon, Aug 1, 2016	23.24	23.46	23.08	23.24
755	NASDAQ	SFM	Fri, Jul 29, 2016	23.24	23.26	22.87	23.13
754	NASDAQ	SFM	Thu, Jul 28, 2016	23.60	23.80	22.18	23.28
753	NASDAQ	SFM	Wed, Jul 27, 2016	24.18	24.43	23.81	23.93
752	NASDAQ	SFM	Tue, Jul 26, 2016	24.00	24.36	23.73	24.17
751	NASDAQ	SFM	Mon, Jul 25, 2016	23.17	23.88	23.13	23.45
750	NASDAQ	SFM	Fri, Jul 22, 2016	22.79	23.27	22.79	23.15
749	NASDAQ	SFM	Thu, Jul 21, 2016	22.90	23.07	22.63	22.78
748	NASDAQ	SFM	Wed, Jul 20, 2016	22.59	22.87	22.05	22.82
747	NASDAQ	SFM	Tue, Jul 19, 2016	23.14	23.14	22.53	22.77
746	NASDAQ	SFM	Mon, Jul 18, 2016	24.04	24.04	22.91	23.12
745	NASDAQ	SFM	Fri, Jul 15, 2016	23.57	23.77	23.15	23.17
744	NASDAQ	SFM	Thu, Jul 14, 2016	23.74	23.94	23.63	23.71
743	NASDAQ	SFM	Wed, Jul 13, 2016	23.60	23.99	23.30	23.74
742	NASDAQ	SFM	Tue, Jul 12, 2016	23.58	23.93	23.40	23.44
741	NASDAQ	SFM	Mon, Jul 11, 2016	23.91	24.27	23.43	23.71
740	NASDAQ	SFM	Fri, Jul 8, 2016	23.67	23.97	23.37	23.95
739	NASDAQ	SFM	Thu, Jul 7, 2016	23.23	23.59	23.06	23.52
738	NASDAQ	SFM	Wed, Jul 6, 2016	22.74	23.23	22.53	23.12
737	NASDAQ	SFM	Tue, Jul 5, 2016	22.63	22.88	22.21	22.75
736	NASDAQ	SFM	Fri, Jul 1, 2016	23.00	23.32	22.65	22.73
735	NASDAQ	SFM	Thu, Jun 30, 2016	22.44	23.06	22.27	22.90
734	NASDAQ	SFM	Wed, Jun 29, 2016	22.27	22.54	22.10	22.49
733	NASDAQ	SFM	Tue, Jun 28, 2016	21.92	22.24	21.53	21.97
732	NASDAQ	SFM	Mon, Jun 27, 2016	21.90	21.93	21.10	21.62
731	NASDAQ	SFM	Fri, Jun 24, 2016	21.55	22.17	21.50	21.93
730	NASDAQ	SFM	Thu, Jun 23, 2016	22.19	22.45	21.95	22.16
729	NASDAQ	SFM	Wed, Jun 22, 2016	22.23	22.44	22.07	22.10
728	NASDAQ	SFM	Tue, Jun 21, 2016	22.55	22.76	22.13	22.14
727	NASDAQ	SFM	Mon, Jun 20, 2016	22.86	22.99	22.56	22.60
726	NASDAQ	SFM	Fri, Jun 17, 2016	22.65	22.91	22.60	22.60
725	NASDAQ	SFM	Thu, Jun 16, 2016	22.53	22.81	22.30	22.62
724	NASDAQ	SFM	Wed, Jun 15, 2016	22.58	22.93	22.35	22.64
723	NASDAQ	SFM	Tue, Jun 14, 2016	22.95	23.25	22.45	22.64
722	NASDAQ	SFM	Mon, Jun 13, 2016	23.28	23.37	22.95	22.98
721	NASDAQ	SFM	Fri, Jun 10, 2016	23.76	23.76	23.16	23.43
720	NASDAQ	SFM	Thu, Jun 9, 2016	24.00	24.08	23.70	23.92
719	NASDAQ	SFM	Wed, Jun 8, 2016	24.24	24.32	23.96	23.99
718	NASDAQ	SFM	Tue, Jun 7, 2016	24.18	24.39	23.92	24.12
717	NASDAQ	SFM	Mon, Jun 6, 2016	24.57	24.57	23.78	24.12
716	NASDAQ	SFM	Fri, Jun 3, 2016	24.82	24.93	24.21	24.44
715	NASDAQ	SFM	Thu, Jun 2, 2016	25.25	25.45	24.59	24.90
714	NASDAQ	SFM	Wed, Jun 1, 2016	24.79	25.41	24.78	25.38
713	NASDAQ	SFM	Tue, May 31, 2016	25.09	25.37	24.70	24.76
712	NASDAQ	SFM	Fri, May 27, 2016	25.14	25.52	24.75	24.85
711	NASDAQ	SFM	Thu, May 26, 2016	24.97	25.60	24.89	25.16
710	NASDAQ	SFM	Wed, May 25, 2016	24.45	25.12	24.18	24.92
709	NASDAQ	SFM	Tue, May 24, 2016	24.66	24.73	24.29	24.32
708	NASDAQ	SFM	Mon, May 23, 2016	24.72	24.95	24.44	24.48
707	NASDAQ	SFM	Fri, May 20, 2016	24.64	24.87	24.42	24.77
706	NASDAQ	SFM	Thu, May 19, 2016	24.01	24.58	23.90	24.53
705	NASDAQ	SFM	Wed, May 18, 2016	24.40	24.40	23.86	24.02
704	NASDAQ	SFM	Tue, May 17, 2016	24.76	24.95	24.18	24.45
703	NASDAQ	SFM	Mon, May 16, 2016	25.42	25.62	24.63	24.89
702	NASDAQ	SFM	Fri, May 13, 2016	26.04	26.16	25.15	25.27
701	NASDAQ	SFM	Thu, May 12, 2016	26.01	26.24	25.88	26.07
700	NASDAQ	SFM	Wed, May 11, 2016	26.39	26.67	25.75	25.87
699	NASDAQ	SFM	Tue, May 10, 2016	25.18	26.05	24.75	26.00
698	NASDAQ	SFM	Mon, May 9, 2016	26.10	26.81	25.63	26.65
697	NASDAQ	SFM	Fri, May 6, 2016	25.73	26.28	25.31	26.21
696	NASDAQ	SFM	Thu, May 5, 2016	25.00	25.56	24.00	25.48
695	NASDAQ	SFM	Wed, May 4, 2016	27.21	27.61	26.71	27.38
694	NASDAQ	SFM	Tue, May 3, 2016	28.12	28.34	27.17	27.27
693	NASDAQ	SFM	Mon, May 2, 2016	28.03	28.78	27.79	28.24
692	NASDAQ	SFM	Fri, Apr 29, 2016	28.14	28.46	27.68	28.07
691	NASDAQ	SFM	Thu, Apr 28, 2016	28.28	28.86	28.13	28.16
690	NASDAQ	SFM	Wed, Apr 27, 2016	28.21	28.45	27.95	28.33
689	NASDAQ	SFM	Tue, Apr 26, 2016	28.29	28.42	28.13	28.30
688	NASDAQ	SFM	Mon, Apr 25, 2016	27.76	28.49	27.72	28.19
687	NASDAQ	SFM	Fri, Apr 22, 2016	27.61	28.00	27.26	27.75
686	NASDAQ	SFM	Thu, Apr 21, 2016	28.78	29.08	27.19	27.69
685	NASDAQ	SFM	Wed, Apr 20, 2016	27.99	29.16	27.83	29.02
684	NASDAQ	SFM	Tue, Apr 19, 2016	28.08	28.21	27.83	27.90
683	NASDAQ	SFM	Mon, Apr 18, 2016	28.06	28.09	27.54	27.97
682	NASDAQ	SFM	Fri, Apr 15, 2016	28.08	28.40	27.97	28.20
681	NASDAQ	SFM	Thu, Apr 14, 2016	28.51	28.69	27.72	28.04
680	NASDAQ	SFM	Wed, Apr 13, 2016	28.29	28.64	28.13	28.56
679	NASDAQ	SFM	Tue, Apr 12, 2016	27.85	28.31	27.43	28.07
678	NASDAQ	SFM	Mon, Apr 11, 2016	28.92	28.99	27.64	27.69
677	NASDAQ	SFM	Fri, Apr 8, 2016	29.16	29.37	28.80	28.86
676	NASDAQ	SFM	Thu, Apr 7, 2016	28.96	29.35	28.81	29.11
675	NASDAQ	SFM	Wed, Apr 6, 2016	28.30	29.05	28.13	29.02
674	NASDAQ	SFM	Tue, Apr 5, 2016	28.62	28.62	28.62	28.23
673	NASDAQ	SFM	Mon, Apr 4, 2016	28.38	28.85	28.25	28.62
672	NASDAQ	SFM	Fri, Apr 1, 2016	28.78	28.82	28.29	28.45
671	NASDAQ	SFM	Thu, Mar 31, 2016	29.23	29.36	28.77	29.23
670	NASDAQ	SFM	Wed, Mar 30, 2016	29.16	29.34	28.80	29.23
669	NASDAQ	SFM	Tue, Mar 29, 2016	28.73	29.18	28.29	28.86
668	NASDAQ	SFM	Mon, Mar 28, 2016	29.00	29.05	28.71	28.88
667	NASDAQ	SFM	Thu, Mar 24, 2016	28.74	28.74	28.74	29.00
666	NASDAQ	SFM	Wed, Mar 23, 2016	29.37	29.37	28.74	28.74
665	NASDAQ	SFM	Tue, Mar 22, 2016	29.43	29.92	29.39	29.51
664	NASDAQ	SFM	Mon, Mar 21, 2016	29.78	29.93	29.31	29.47
663	NASDAQ	SFM	Fri, Mar 18, 2016	28.54	30.00	28.53	29.75
662	NASDAQ	SFM	Thu, Mar 17, 2016	28.35	29.10	28.25	28.85
661	NASDAQ	SFM	Wed, Mar 16, 2016	28.36	28.92	28.04	28.46
660	NASDAQ	SFM	Tue, Mar 15, 2016	28.06	28.06	28.06	28.29
659	NASDAQ	SFM	Mon, Mar 14, 2016	28.36	28.49	27.98	28.06
658	NASDAQ	SFM	Fri, Mar 11, 2016	27.60	28.24	27.41	27.97
657	NASDAQ	SFM	Thu, Mar 10, 2016	27.75	27.98	26.83	27.33
656	NASDAQ	SFM	Wed, Mar 9, 2016	27.59	27.59	27.59	27.70
655	NASDAQ	SFM	Tue, Mar 8, 2016	28.00	28.43	27.54	28.18
654	NASDAQ	SFM	Mon, Mar 7, 2016	27.93	28.65	27.91	28.18
653	NASDAQ	SFM	Fri, Mar 4, 2016	28.67	28.67	28.67	28.21
652	NASDAQ	SFM	Thu, Mar 3, 2016	28.88	28.88	28.88	28.67
651	NASDAQ	SFM	Wed, Mar 2, 2016	28.65	29.06	28.39	28.88
650	NASDAQ	SFM	Tue, Mar 1, 2016	28.48	28.48	28.48	28.63
649	NASDAQ	SFM	Mon, Feb 29, 2016	27.90	27.90	27.90	28.48
648	NASDAQ	SFM	Fri, Feb 26, 2016	27.70	27.70	27.70	27.90
647	NASDAQ	SFM	Thu, Feb 25, 2016	26.10	28.04	25.99	27.43
646	NASDAQ	SFM	Wed, Feb 24, 2016	27.03	27.03	24.25	25.21
645	NASDAQ	SFM	Tue, Feb 23, 2016	24.83	25.17	24.29	24.79
644	NASDAQ	SFM	Mon, Feb 22, 2016	24.81	25.00	24.57	24.77
643	NASDAQ	SFM	Fri, Feb 19, 2016	24.27	24.69	23.97	24.68
642	NASDAQ	SFM	Thu, Feb 18, 2016	24.90	24.90	23.69	24.44
641	NASDAQ	SFM	Wed, Feb 17, 2016	24.25	25.07	24.09	24.84
640	NASDAQ	SFM	Tue, Feb 16, 2016	23.57	24.55	23.34	24.10
639	NASDAQ	SFM	Fri, Feb 12, 2016	22.61	23.37	22.08	23.34
638	NASDAQ	SFM	Thu, Feb 11, 2016	21.50	22.65	21.18	22.09
637	NASDAQ	SFM	Wed, Feb 10, 2016	22.44	22.92	21.93	22.00
636	NASDAQ	SFM	Tue, Feb 9, 2016	23.28	23.44	21.86	22.40
635	NASDAQ	SFM	Mon, Feb 8, 2016	24.23	24.23	23.18	23.67
634	NASDAQ	SFM	Fri, Feb 5, 2016	23.58	23.80	22.93	22.96
633	NASDAQ	SFM	Thu, Feb 4, 2016	23.45	23.96	22.68	23.57
632	NASDAQ	SFM	Wed, Feb 3, 2016	23.97	24.34	22.99	23.72
631	NASDAQ	SFM	Tue, Feb 2, 2016	23.47	23.84	22.98	23.74
630	NASDAQ	SFM	Mon, Feb 1, 2016	22.93	23.79	22.68	23.72
629	NASDAQ	SFM	Fri, Jan 29, 2016	22.24	23.01	22.24	22.80
628	NASDAQ	SFM	Thu, Jan 28, 2016	22.31	22.53	21.92	22.14
627	NASDAQ	SFM	Wed, Jan 27, 2016	22.64	22.89	22.08	22.21
626	NASDAQ	SFM	Tue, Jan 26, 2016	22.56	22.97	21.89	22.09
625	NASDAQ	SFM	Mon, Jan 25, 2016	22.72	22.96	22.42	22.54
624	NASDAQ	SFM	Fri, Jan 22, 2016	23.05	23.40	22.68	22.77
623	NASDAQ	SFM	Thu, Jan 21, 2016	22.45	23.05	22.29	22.45
622	NASDAQ	SFM	Wed, Jan 20, 2016	21.73	22.86	21.25	22.53
621	NASDAQ	SFM	Tue, Jan 19, 2016	23.43	23.57	21.56	21.85
620	NASDAQ	SFM	Fri, Jan 15, 2016	23.82	23.89	22.39	23.07
619	NASDAQ	SFM	Thu, Jan 14, 2016	24.97	24.97	23.90	24.73
618	NASDAQ	SFM	Wed, Jan 13, 2016	25.90	25.98	24.79	24.96
617	NASDAQ	SFM	Tue, Jan 12, 2016	25.47	25.98	25.10	25.92
616	NASDAQ	SFM	Mon, Jan 11, 2016	25.71	25.92	25.12	25.25
615	NASDAQ	SFM	Fri, Jan 8, 2016	25.87	26.22	25.41	25.52
614	NASDAQ	SFM	Thu, Jan 7, 2016	25.42	26.05	24.94	25.80
613	NASDAQ	SFM	Wed, Jan 6, 2016	26.49	27.29	25.49	25.91
612	NASDAQ	SFM	Tue, Jan 5, 2016	26.95	27.85	26.83	26.98
611	NASDAQ	SFM	Mon, Jan 4, 2016	25.99	26.80	25.81	26.78
610	NASDAQ	SFM	Thu, Dec 31, 2015	26.63	26.74	26.15	26.59
609	NASDAQ	SFM	Wed, Dec 30, 2015	26.51	26.74	25.88	26.63
608	NASDAQ	SFM	Tue, Dec 29, 2015	26.95	27.34	26.50	26.91
607	NASDAQ	SFM	Mon, Dec 28, 2015	26.30	26.94	26.30	26.65
606	NASDAQ	SFM	Thu, Dec 24, 2015	26.20	26.53	26.12	26.50
605	NASDAQ	SFM	Wed, Dec 23, 2015	26.30	26.89	26.20	26.32
604	NASDAQ	SFM	Tue, Dec 22, 2015	25.26	26.26	25.19	26.09
603	NASDAQ	SFM	Mon, Dec 21, 2015	25.06	25.44	24.73	25.29
602	NASDAQ	SFM	Fri, Dec 18, 2015	25.82	26.26	24.82	24.99
601	NASDAQ	SFM	Thu, Dec 17, 2015	25.84	26.22	25.24	25.69
600	NASDAQ	SFM	Wed, Dec 16, 2015	25.41	25.89	25.25	25.81
599	NASDAQ	SFM	Tue, Dec 15, 2015	25.61	25.86	25.12	25.21
598	NASDAQ	SFM	Mon, Dec 14, 2015	25.55	25.91	25.23	25.41
597	NASDAQ	SFM	Fri, Dec 11, 2015	25.30	25.95	24.97	25.49
596	NASDAQ	SFM	Thu, Dec 10, 2015	25.26	26.00	25.25	25.63
595	NASDAQ	SFM	Wed, Dec 9, 2015	24.93	25.50	24.84	25.33
594	NASDAQ	SFM	Tue, Dec 8, 2015	25.25	25.38	24.62	24.94
593	NASDAQ	SFM	Mon, Dec 7, 2015	24.70	25.71	24.55	25.56
592	NASDAQ	SFM	Fri, Dec 4, 2015	25.12	25.40	24.69	25.02
591	NASDAQ	SFM	Thu, Dec 3, 2015	24.29	25.46	24.14	24.99
590	NASDAQ	SFM	Wed, Dec 2, 2015	24.62	24.80	23.85	24.26
589	NASDAQ	SFM	Tue, Dec 1, 2015	24.34	24.99	24.19	24.70
588	NASDAQ	SFM	Mon, Nov 30, 2015	24.79	24.83	24.10	24.13
587	NASDAQ	SFM	Fri, Nov 27, 2015	24.77	24.97	24.45	24.63
586	NASDAQ	SFM	Wed, Nov 25, 2015	24.22	24.99	24.19	24.83
585	NASDAQ	SFM	Tue, Nov 24, 2015	23.54	24.57	23.50	24.26
584	NASDAQ	SFM	Mon, Nov 23, 2015	23.57	23.99	23.48	23.60
583	NASDAQ	SFM	Fri, Nov 20, 2015	23.62	24.13	23.36	23.48
582	NASDAQ	SFM	Thu, Nov 19, 2015	24.63	24.64	23.62	23.69
581	NASDAQ	SFM	Wed, Nov 18, 2015	23.68	24.78	23.55	24.61
580	NASDAQ	SFM	Tue, Nov 17, 2015	23.41	23.87	23.02	23.78
579	NASDAQ	SFM	Mon, Nov 16, 2015	22.81	23.39	22.74	23.36
578	NASDAQ	SFM	Fri, Nov 13, 2015	22.87	23.24	22.43	22.93
577	NASDAQ	SFM	Thu, Nov 12, 2015	22.71	23.42	22.70	22.91
576	NASDAQ	SFM	Wed, Nov 11, 2015	23.26	23.48	22.66	22.83
575	NASDAQ	SFM	Tue, Nov 10, 2015	22.97	23.57	22.97	23.26
574	NASDAQ	SFM	Mon, Nov 9, 2015	23.95	24.32	22.77	22.98
573	NASDAQ	SFM	Fri, Nov 6, 2015	23.04	24.05	22.78	24.04
572	NASDAQ	SFM	Thu, Nov 5, 2015	22.15	23.08	21.59	23.01
571	NASDAQ	SFM	Wed, Nov 4, 2015	20.96	20.99	19.75	19.88
570	NASDAQ	SFM	Tue, Nov 3, 2015	20.98	21.06	20.52	20.88
569	NASDAQ	SFM	Mon, Nov 2, 2015	20.28	21.10	20.04	20.93
568	NASDAQ	SFM	Fri, Oct 30, 2015	20.86	20.98	20.24	20.38
567	NASDAQ	SFM	Thu, Oct 29, 2015	20.73	21.10	20.51	20.90
566	NASDAQ	SFM	Wed, Oct 28, 2015	21.17	21.40	20.54	20.89
565	NASDAQ	SFM	Tue, Oct 27, 2015	20.54	21.25	20.39	20.98
564	NASDAQ	SFM	Mon, Oct 26, 2015	22.25	22.26	19.93	20.27
563	NASDAQ	SFM	Fri, Oct 23, 2015	22.68	22.96	22.07	22.39
562	NASDAQ	SFM	Thu, Oct 22, 2015	22.75	22.99	22.37	22.60
561	NASDAQ	SFM	Wed, Oct 21, 2015	22.59	22.85	22.34	22.61
560	NASDAQ	SFM	Tue, Oct 20, 2015	22.78	22.82	22.34	22.65
559	NASDAQ	SFM	Mon, Oct 19, 2015	22.75	22.89	22.48	22.65
558	NASDAQ	SFM	Fri, Oct 16, 2015	22.21	22.91	21.82	22.60
557	NASDAQ	SFM	Thu, Oct 15, 2015	21.97	22.37	21.55	22.10
556	NASDAQ	SFM	Wed, Oct 14, 2015	22.41	22.64	21.73	21.82
555	NASDAQ	SFM	Tue, Oct 13, 2015	22.78	22.97	22.33	22.34
554	NASDAQ	SFM	Mon, Oct 12, 2015	23.65	23.69	22.65	22.94
553	NASDAQ	SFM	Fri, Oct 9, 2015	22.93	23.87	22.80	23.54
552	NASDAQ	SFM	Thu, Oct 8, 2015	22.35	23.21	22.24	22.99
551	NASDAQ	SFM	Wed, Oct 7, 2015	22.13	22.49	21.93	22.33
550	NASDAQ	SFM	Tue, Oct 6, 2015	22.55	22.56	21.72	22.02
549	NASDAQ	SFM	Mon, Oct 5, 2015	22.16	22.61	22.11	22.49
548	NASDAQ	SFM	Fri, Oct 2, 2015	20.98	22.10	20.77	22.00
547	NASDAQ	SFM	Thu, Oct 1, 2015	21.08	21.29	20.55	21.10
546	NASDAQ	SFM	Wed, Sep 30, 2015	21.47	21.55	20.88	21.10
545	NASDAQ	SFM	Tue, Sep 29, 2015	21.45	21.98	21.11	21.24
544	NASDAQ	SFM	Mon, Sep 28, 2015	21.69	21.72	21.08	21.31
543	NASDAQ	SFM	Fri, Sep 25, 2015	21.65	22.04	21.35	21.61
542	NASDAQ	SFM	Thu, Sep 24, 2015	21.60	21.68	20.99	21.39
541	NASDAQ	SFM	Wed, Sep 23, 2015	22.48	22.64	21.76	21.81
540	NASDAQ	SFM	Tue, Sep 22, 2015	22.34	22.58	21.93	22.47
539	NASDAQ	SFM	Mon, Sep 21, 2015	23.00	23.14	22.64	22.68
538	NASDAQ	SFM	Fri, Sep 18, 2015	23.43	23.63	22.80	22.86
537	NASDAQ	SFM	Thu, Sep 17, 2015	23.62	23.85	23.17	23.61
536	NASDAQ	SFM	Wed, Sep 16, 2015	23.02	23.98	23.02	23.89
535	NASDAQ	SFM	Tue, Sep 15, 2015	22.29	23.35	22.29	23.11
534	NASDAQ	SFM	Mon, Sep 14, 2015	22.33	22.37	21.87	22.10
533	NASDAQ	SFM	Fri, Sep 11, 2015	22.23	22.38	21.85	22.22
532	NASDAQ	SFM	Thu, Sep 10, 2015	21.06	22.40	21.01	22.30
531	NASDAQ	SFM	Wed, Sep 9, 2015	21.51	22.00	21.14	21.24
530	NASDAQ	SFM	Tue, Sep 8, 2015	20.88	21.47	20.78	21.39
529	NASDAQ	SFM	Fri, Sep 4, 2015	20.51	20.80	20.29	20.70
528	NASDAQ	SFM	Thu, Sep 3, 2015	20.38	20.69	20.27	20.66
527	NASDAQ	SFM	Wed, Sep 2, 2015	20.41	20.60	20.11	20.37
526	NASDAQ	SFM	Tue, Sep 1, 2015	19.99	20.50	19.92	20.13
525	NASDAQ	SFM	Mon, Aug 31, 2015	20.40	20.56	20.17	20.37
524	NASDAQ	SFM	Fri, Aug 28, 2015	20.58	20.72	20.29	20.44
523	NASDAQ	SFM	Thu, Aug 27, 2015	19.96	20.64	19.73	20.60
522	NASDAQ	SFM	Wed, Aug 26, 2015	19.71	20.04	19.37	19.81
521	NASDAQ	SFM	Tue, Aug 25, 2015	20.91	20.99	19.74	19.87
520	NASDAQ	SFM	Mon, Aug 24, 2015	17.94	19.78	16.41	19.59
519	NASDAQ	SFM	Fri, Aug 21, 2015	20.81	20.94	19.56	19.62
518	NASDAQ	SFM	Thu, Aug 20, 2015	20.81	21.15	20.69	21.03
517	NASDAQ	SFM	Wed, Aug 19, 2015	21.16	21.30	20.89	20.95
516	NASDAQ	SFM	Tue, Aug 18, 2015	21.30	21.30	20.99	21.19
515	NASDAQ	SFM	Mon, Aug 17, 2015	21.07	21.31	20.91	21.26
514	NASDAQ	SFM	Fri, Aug 14, 2015	21.04	21.20	20.82	21.02
513	NASDAQ	SFM	Thu, Aug 13, 2015	21.40	21.55	20.99	21.14
512	NASDAQ	SFM	Wed, Aug 12, 2015	20.76	21.52	20.73	21.30
511	NASDAQ	SFM	Tue, Aug 11, 2015	20.93	21.46	20.78	20.98
510	NASDAQ	SFM	Mon, Aug 10, 2015	21.48	21.52	20.93	21.11
509	NASDAQ	SFM	Fri, Aug 7, 2015	22.00	22.32	20.75	20.77
508	NASDAQ	SFM	Thu, Aug 6, 2015	23.93	24.30	23.44	23.50
507	NASDAQ	SFM	Wed, Aug 5, 2015	24.19	24.77	24.00	24.03
506	NASDAQ	SFM	Tue, Aug 4, 2015	23.89	24.23	23.64	24.21
505	NASDAQ	SFM	Mon, Aug 3, 2015	24.45	24.60	23.62	23.89
504	NASDAQ	SFM	Fri, Jul 31, 2015	24.20	24.67	23.91	24.52
503	NASDAQ	SFM	Thu, Jul 30, 2015	23.37	24.26	22.12	24.12
502	NASDAQ	SFM	Wed, Jul 29, 2015	24.29	24.96	24.16	24.68
501	NASDAQ	SFM	Tue, Jul 28, 2015	24.11	24.29	23.62	24.08
500	NASDAQ	SFM	Mon, Jul 27, 2015	24.08	24.21	23.86	23.95
499	NASDAQ	SFM	Fri, Jul 24, 2015	24.24	24.49	24.05	24.31
498	NASDAQ	SFM	Thu, Jul 23, 2015	24.48	24.59	24.19	24.30
497	NASDAQ	SFM	Wed, Jul 22, 2015	25.49	25.79	24.18	24.51
496	NASDAQ	SFM	Tue, Jul 21, 2015	25.67	26.24	25.66	25.77
495	NASDAQ	SFM	Mon, Jul 20, 2015	26.10	26.12	25.77	25.92
494	NASDAQ	SFM	Fri, Jul 17, 2015	26.24	26.36	25.94	26.02
493	NASDAQ	SFM	Thu, Jul 16, 2015	26.97	26.97	26.32	26.33
492	NASDAQ	SFM	Wed, Jul 15, 2015	26.97	27.13	26.66	26.77
491	NASDAQ	SFM	Tue, Jul 14, 2015	27.19	27.21	26.77	26.95
490	NASDAQ	SFM	Mon, Jul 13, 2015	26.75	27.05	26.53	27.00
489	NASDAQ	SFM	Fri, Jul 10, 2015	26.92	27.04	26.29	26.52
488	NASDAQ	SFM	Thu, Jul 9, 2015	26.94	27.15	26.72	26.74
487	NASDAQ	SFM	Wed, Jul 8, 2015	27.05	27.43	26.43	26.72
486	NASDAQ	SFM	Tue, Jul 7, 2015	26.64	27.17	26.21	27.05
485	NASDAQ	SFM	Mon, Jul 6, 2015	26.36	26.90	26.07	26.56
484	NASDAQ	SFM	Thu, Jul 2, 2015	26.32	26.73	25.98	26.40
483	NASDAQ	SFM	Wed, Jul 1, 2015	27.25	27.27	26.22	26.32
482	NASDAQ	SFM	Tue, Jun 30, 2015	27.19	27.51	26.94	26.98
481	NASDAQ	SFM	Mon, Jun 29, 2015	27.50	27.77	27.10	27.17
480	NASDAQ	SFM	Fri, Jun 26, 2015	28.00	28.17	27.66	27.92
479	NASDAQ	SFM	Thu, Jun 25, 2015	27.97	28.26	27.81	28.00
478	NASDAQ	SFM	Wed, Jun 24, 2015	28.19	28.34	27.87	28.00
477	NASDAQ	SFM	Tue, Jun 23, 2015	28.21	28.65	27.90	28.31
476	NASDAQ	SFM	Mon, Jun 22, 2015	27.88	28.29	27.83	28.02
475	NASDAQ	SFM	Fri, Jun 19, 2015	28.09	28.10	27.85	27.90
474	NASDAQ	SFM	Thu, Jun 18, 2015	28.08	28.30	27.81	28.01
473	NASDAQ	SFM	Wed, Jun 17, 2015	28.38	28.72	27.86	27.87
472	NASDAQ	SFM	Tue, Jun 16, 2015	28.00	28.33	27.95	28.24
471	NASDAQ	SFM	Mon, Jun 15, 2015	27.45	28.17	27.36	28.06
470	NASDAQ	SFM	Fri, Jun 12, 2015	27.54	27.90	27.44	27.52
469	NASDAQ	SFM	Thu, Jun 11, 2015	27.84	27.92	27.46	27.58
468	NASDAQ	SFM	Wed, Jun 10, 2015	27.53	27.71	27.27	27.66
467	NASDAQ	SFM	Tue, Jun 9, 2015	28.00	28.00	26.98	27.43
466	NASDAQ	SFM	Mon, Jun 8, 2015	29.07	29.07	27.49	27.58
465	NASDAQ	SFM	Fri, Jun 5, 2015	29.17	29.35	28.86	29.12
464	NASDAQ	SFM	Thu, Jun 4, 2015	29.15	29.35	28.89	29.18
463	NASDAQ	SFM	Wed, Jun 3, 2015	29.96	30.00	29.17	29.20
462	NASDAQ	SFM	Tue, Jun 2, 2015	30.42	30.66	29.91	29.99
461	NASDAQ	SFM	Mon, Jun 1, 2015	29.98	30.47	29.87	30.46
460	NASDAQ	SFM	Fri, May 29, 2015	29.25	30.11	29.24	29.99
459	NASDAQ	SFM	Thu, May 28, 2015	29.73	29.86	29.19	29.21
458	NASDAQ	SFM	Wed, May 27, 2015	29.87	30.10	29.64	29.71
457	NASDAQ	SFM	Tue, May 26, 2015	30.36	30.63	29.70	29.74
456	NASDAQ	SFM	Fri, May 22, 2015	30.32	30.63	30.01	30.46
455	NASDAQ	SFM	Thu, May 21, 2015	30.00	30.46	29.82	30.30
454	NASDAQ	SFM	Wed, May 20, 2015	29.95	30.16	29.47	29.90
453	NASDAQ	SFM	Tue, May 19, 2015	29.94	30.11	29.66	29.85
452	NASDAQ	SFM	Mon, May 18, 2015	30.30	30.56	29.75	30.04
451	NASDAQ	SFM	Fri, May 15, 2015	29.91	30.31	29.70	30.26
450	NASDAQ	SFM	Thu, May 14, 2015	29.66	29.95	29.37	29.84
449	NASDAQ	SFM	Wed, May 13, 2015	29.43	29.76	29.11	29.70
448	NASDAQ	SFM	Tue, May 12, 2015	27.82	29.08	27.65	28.97
447	NASDAQ	SFM	Mon, May 11, 2015	27.56	28.05	27.44	27.82
446	NASDAQ	SFM	Fri, May 8, 2015	27.93	29.00	26.98	27.23
445	NASDAQ	SFM	Thu, May 7, 2015	30.00	30.76	29.47	30.21
444	NASDAQ	SFM	Wed, May 6, 2015	30.99	31.23	30.44	31.06
443	NASDAQ	SFM	Tue, May 5, 2015	31.11	31.47	30.59	30.89
442	NASDAQ	SFM	Mon, May 4, 2015	31.90	32.11	31.24	31.25
441	NASDAQ	SFM	Fri, May 1, 2015	32.20	32.42	31.74	31.77
440	NASDAQ	SFM	Thu, Apr 30, 2015	33.54	33.56	31.90	31.99
439	NASDAQ	SFM	Wed, Apr 29, 2015	33.86	33.87	32.94	33.29
438	NASDAQ	SFM	Tue, Apr 28, 2015	33.66	33.99	33.15	33.89
437	NASDAQ	SFM	Mon, Apr 27, 2015	34.00	34.02	32.96	33.13
436	NASDAQ	SFM	Fri, Apr 24, 2015	34.07	34.23	33.81	33.92
435	NASDAQ	SFM	Thu, Apr 23, 2015	33.47	34.03	33.38	33.90
434	NASDAQ	SFM	Wed, Apr 22, 2015	33.28	33.63	33.15	33.33
433	NASDAQ	SFM	Tue, Apr 21, 2015	33.16	33.39	32.89	33.39
432	NASDAQ	SFM	Mon, Apr 20, 2015	33.18	33.34	32.80	32.99
431	NASDAQ	SFM	Fri, Apr 17, 2015	33.15	33.44	32.84	33.04
430	NASDAQ	SFM	Thu, Apr 16, 2015	33.23	33.46	33.03	33.20
429	NASDAQ	SFM	Wed, Apr 15, 2015	34.38	34.52	33.22	33.25
428	NASDAQ	SFM	Tue, Apr 14, 2015	35.04	35.06	34.18	34.19
427	NASDAQ	SFM	Mon, Apr 13, 2015	35.11	35.38	34.83	34.99
426	NASDAQ	SFM	Fri, Apr 10, 2015	35.17	35.27	34.71	35.03
425	NASDAQ	SFM	Thu, Apr 9, 2015	35.13	35.53	34.87	35.00
424	NASDAQ	SFM	Wed, Apr 8, 2015	35.67	35.78	35.05	35.09
423	NASDAQ	SFM	Tue, Apr 7, 2015	35.89	36.10	35.66	35.68
422	NASDAQ	SFM	Mon, Apr 6, 2015	35.77	36.01	35.51	35.81
421	NASDAQ	SFM	Thu, Apr 2, 2015	34.97	36.13	34.97	35.80
420	NASDAQ	SFM	Wed, Apr 1, 2015	35.05	35.14	34.48	35.09
419	NASDAQ	SFM	Tue, Mar 31, 2015	34.72	35.53	34.31	35.23
418	NASDAQ	SFM	Mon, Mar 30, 2015	33.16	33.68	33.12	33.55
417	NASDAQ	SFM	Fri, Mar 27, 2015	33.18	33.29	32.71	33.15
416	NASDAQ	SFM	Thu, Mar 26, 2015	33.30	33.34	32.94	33.09
415	NASDAQ	SFM	Wed, Mar 25, 2015	33.29	33.30	32.97	33.27
414	NASDAQ	SFM	Tue, Mar 24, 2015	33.12	33.76	32.87	33.15
413	NASDAQ	SFM	Mon, Mar 23, 2015	34.13	34.19	33.02	33.02
412	NASDAQ	SFM	Fri, Mar 20, 2015	34.01	34.26	33.40	33.99
411	NASDAQ	SFM	Thu, Mar 19, 2015	34.42	34.51	33.85	33.96
410	NASDAQ	SFM	Wed, Mar 18, 2015	34.41	35.06	34.41	34.59
409	NASDAQ	SFM	Tue, Mar 17, 2015	34.34	34.97	34.21	34.67
408	NASDAQ	SFM	Mon, Mar 16, 2015	34.67	34.90	34.48	34.52
407	NASDAQ	SFM	Fri, Mar 13, 2015	34.69	34.99	34.36	34.64
406	NASDAQ	SFM	Thu, Mar 12, 2015	34.45	34.82	34.24	34.61
405	NASDAQ	SFM	Wed, Mar 11, 2015	34.72	34.74	34.15	34.33
404	NASDAQ	SFM	Tue, Mar 10, 2015	35.06	35.35	34.72	34.76
403	NASDAQ	SFM	Mon, Mar 9, 2015	35.47	35.69	35.01	35.41
402	NASDAQ	SFM	Fri, Mar 6, 2015	35.05	35.50	35.00	35.49
401	NASDAQ	SFM	Thu, Mar 5, 2015	35.72	35.72	34.97	35.19
400	NASDAQ	SFM	Wed, Mar 4, 2015	35.18	35.28	34.41	34.73
399	NASDAQ	SFM	Tue, Mar 3, 2015	35.88	35.93	34.86	35.16
398	NASDAQ	SFM	Mon, Mar 2, 2015	35.81	36.97	35.59	35.85
397	NASDAQ	SFM	Fri, Feb 27, 2015	36.11	36.86	35.85	36.81
396	NASDAQ	SFM	Thu, Feb 26, 2015	36.50	36.51	35.19	36.01
395	NASDAQ	SFM	Wed, Feb 25, 2015	37.00	37.64	36.63	37.09
394	NASDAQ	SFM	Tue, Feb 24, 2015	37.00	37.46	36.43	36.64
393	NASDAQ	SFM	Mon, Feb 23, 2015	37.58	37.77	36.94	37.04
392	NASDAQ	SFM	Fri, Feb 20, 2015	37.85	37.93	37.40	37.48
391	NASDAQ	SFM	Thu, Feb 19, 2015	38.01	38.25	37.64	37.75
390	NASDAQ	SFM	Wed, Feb 18, 2015	38.10	38.35	37.91	38.09
389	NASDAQ	SFM	Tue, Feb 17, 2015	38.38	38.43	38.00	38.25
388	NASDAQ	SFM	Fri, Feb 13, 2015	38.05	38.45	37.83	38.38
387	NASDAQ	SFM	Thu, Feb 12, 2015	37.49	38.29	37.24	37.85
386	NASDAQ	SFM	Wed, Feb 11, 2015	36.99	37.20	36.67	37.16
385	NASDAQ	SFM	Tue, Feb 10, 2015	36.64	37.27	36.54	37.08
384	NASDAQ	SFM	Mon, Feb 9, 2015	36.90	36.90	36.59	36.68
383	NASDAQ	SFM	Fri, Feb 6, 2015	37.15	37.44	36.78	36.92
382	NASDAQ	SFM	Thu, Feb 5, 2015	36.88	37.10	36.46	37.01
381	NASDAQ	SFM	Wed, Feb 4, 2015	36.31	37.00	36.08	36.90
380	NASDAQ	SFM	Tue, Feb 3, 2015	36.40	36.44	35.94	36.35
379	NASDAQ	SFM	Mon, Feb 2, 2015	36.41	36.44	35.38	36.24
378	NASDAQ	SFM	Fri, Jan 30, 2015	36.31	36.95	36.25	36.41
377	NASDAQ	SFM	Thu, Jan 29, 2015	36.47	36.58	36.00	36.45
376	NASDAQ	SFM	Wed, Jan 28, 2015	36.94	36.94	36.19	36.32
375	NASDAQ	SFM	Tue, Jan 27, 2015	36.64	36.98	36.19	36.75
374	NASDAQ	SFM	Mon, Jan 26, 2015	36.20	36.88	36.00	36.88
373	NASDAQ	SFM	Fri, Jan 23, 2015	35.30	36.46	35.16	36.42
372	NASDAQ	SFM	Thu, Jan 22, 2015	35.89	35.92	35.06	35.45
371	NASDAQ	SFM	Wed, Jan 21, 2015	34.82	35.85	34.74	35.42
370	NASDAQ	SFM	Tue, Jan 20, 2015	34.01	34.42	33.72	34.14
369	NASDAQ	SFM	Fri, Jan 16, 2015	33.91	34.47	33.71	34.01
368	NASDAQ	SFM	Thu, Jan 15, 2015	34.59	34.60	33.85	33.94
367	NASDAQ	SFM	Wed, Jan 14, 2015	34.21	34.58	34.05	34.39
366	NASDAQ	SFM	Tue, Jan 13, 2015	35.00	35.00	34.27	34.47
365	NASDAQ	SFM	Mon, Jan 12, 2015	34.00	35.00	33.87	34.90
364	NASDAQ	SFM	Fri, Jan 9, 2015	33.83	34.00	33.54	33.95
363	NASDAQ	SFM	Thu, Jan 8, 2015	33.85	34.24	33.61	33.75
362	NASDAQ	SFM	Wed, Jan 7, 2015	33.16	33.97	33.06	33.77
361	NASDAQ	SFM	Tue, Jan 6, 2015	33.16	33.46	32.59	33.07
360	NASDAQ	SFM	Mon, Jan 5, 2015	34.07	34.32	32.71	33.21
359	NASDAQ	SFM	Fri, Jan 2, 2015	33.99	34.25	33.79	34.02
358	NASDAQ	SFM	Wed, Dec 31, 2014	33.14	33.98	33.00	33.98
357	NASDAQ	SFM	Tue, Dec 30, 2014	32.75	33.35	32.56	33.20
356	NASDAQ	SFM	Mon, Dec 29, 2014	32.66	33.06	32.65	32.96
355	NASDAQ	SFM	Fri, Dec 26, 2014	32.73	32.87	32.49	32.73
354	NASDAQ	SFM	Wed, Dec 24, 2014	32.93	32.93	32.52	32.70
353	NASDAQ	SFM	Tue, Dec 23, 2014	32.43	32.94	32.40	32.68
352	NASDAQ	SFM	Mon, Dec 22, 2014	32.10	32.42	32.02	32.41
351	NASDAQ	SFM	Fri, Dec 19, 2014	32.07	32.26	31.59	32.08
350	NASDAQ	SFM	Thu, Dec 18, 2014	32.10	32.45	31.88	31.95
349	NASDAQ	SFM	Wed, Dec 17, 2014	31.00	31.99	30.75	31.93
348	NASDAQ	SFM	Tue, Dec 16, 2014	30.60	31.45	30.47	31.01
347	NASDAQ	SFM	Mon, Dec 15, 2014	30.20	31.34	30.20	30.67
346	NASDAQ	SFM	Fri, Dec 12, 2014	29.95	30.86	29.95	30.68
345	NASDAQ	SFM	Thu, Dec 11, 2014	30.15	30.75	30.08	30.21
344	NASDAQ	SFM	Wed, Dec 10, 2014	30.24	30.35	29.81	30.01
343	NASDAQ	SFM	Tue, Dec 9, 2014	29.95	30.29	29.44	30.22
342	NASDAQ	SFM	Mon, Dec 8, 2014	30.23	30.43	29.80	30.13
341	NASDAQ	SFM	Fri, Dec 5, 2014	30.90	31.09	29.63	30.41
340	NASDAQ	SFM	Thu, Dec 4, 2014	31.16	31.42	31.02	31.19
339	NASDAQ	SFM	Wed, Dec 3, 2014	31.88	31.88	30.95	31.08
338	NASDAQ	SFM	Tue, Dec 2, 2014	31.91	32.23	31.50	31.79
337	NASDAQ	SFM	Mon, Dec 1, 2014	32.01	32.30	31.36	32.00
336	NASDAQ	SFM	Fri, Nov 28, 2014	31.89	32.36	31.62	31.79
335	NASDAQ	SFM	Wed, Nov 26, 2014	31.95	32.09	31.65	31.74
334	NASDAQ	SFM	Tue, Nov 25, 2014	31.96	32.06	31.44	32.01
333	NASDAQ	SFM	Mon, Nov 24, 2014	32.32	32.32	31.63	31.91
332	NASDAQ	SFM	Fri, Nov 21, 2014	31.74	32.21	31.50	32.05
331	NASDAQ	SFM	Thu, Nov 20, 2014	31.37	31.72	31.32	31.40
330	NASDAQ	SFM	Wed, Nov 19, 2014	31.26	31.62	31.02	31.43
329	NASDAQ	SFM	Tue, Nov 18, 2014	31.04	31.64	30.89	31.41
328	NASDAQ	SFM	Mon, Nov 17, 2014	30.73	31.07	30.40	30.91
327	NASDAQ	SFM	Fri, Nov 14, 2014	30.13	30.83	30.07	30.75
326	NASDAQ	SFM	Thu, Nov 13, 2014	30.31	30.46	30.09	30.22
325	NASDAQ	SFM	Wed, Nov 12, 2014	29.92	30.19	29.51	30.08
324	NASDAQ	SFM	Tue, Nov 11, 2014	29.68	29.99	29.50	29.79
323	NASDAQ	SFM	Mon, Nov 10, 2014	31.00	31.79	30.71	31.47
322	NASDAQ	SFM	Fri, Nov 7, 2014	30.75	32.12	29.25	31.70
321	NASDAQ	SFM	Thu, Nov 6, 2014	31.10	31.65	30.89	31.28
320	NASDAQ	SFM	Wed, Nov 5, 2014	30.89	31.29	30.58	30.69
319	NASDAQ	SFM	Tue, Nov 4, 2014	29.55	30.75	29.26	30.57
318	NASDAQ	SFM	Mon, Nov 3, 2014	29.24	29.99	29.21	29.59
317	NASDAQ	SFM	Fri, Oct 31, 2014	28.90	29.91	28.88	29.11
316	NASDAQ	SFM	Thu, Oct 30, 2014	28.72	28.94	28.44	28.76
315	NASDAQ	SFM	Wed, Oct 29, 2014	29.04	29.28	28.52	28.81
314	NASDAQ	SFM	Tue, Oct 28, 2014	28.75	29.32	28.65	29.15
313	NASDAQ	SFM	Mon, Oct 27, 2014	28.75	28.90	28.29	28.67
312	NASDAQ	SFM	Fri, Oct 24, 2014	29.55	29.64	28.68	28.95
311	NASDAQ	SFM	Thu, Oct 23, 2014	28.95	29.02	28.35	28.95
310	NASDAQ	SFM	Wed, Oct 22, 2014	29.78	29.89	28.78	28.81
309	NASDAQ	SFM	Tue, Oct 21, 2014	29.48	30.00	29.10	29.83
308	NASDAQ	SFM	Mon, Oct 20, 2014	28.83	29.49	28.76	29.25
307	NASDAQ	SFM	Fri, Oct 17, 2014	29.44	29.44	28.70	28.81
306	NASDAQ	SFM	Thu, Oct 16, 2014	29.02	29.50	28.65	29.40
305	NASDAQ	SFM	Wed, Oct 15, 2014	27.89	29.52	27.89	29.50
304	NASDAQ	SFM	Tue, Oct 14, 2014	27.66	28.75	27.32	28.29
303	NASDAQ	SFM	Mon, Oct 13, 2014	28.30	28.55	27.17	27.40
302	NASDAQ	SFM	Fri, Oct 10, 2014	29.00	29.00	27.47	27.67
301	NASDAQ	SFM	Thu, Oct 9, 2014	29.54	29.60	28.87	28.93
300	NASDAQ	SFM	Wed, Oct 8, 2014	29.04	29.66	28.78	29.58
299	NASDAQ	SFM	Tue, Oct 7, 2014	29.29	29.50	28.85	28.98
298	NASDAQ	SFM	Mon, Oct 6, 2014	29.60	29.88	29.37	29.52
297	NASDAQ	SFM	Fri, Oct 3, 2014	29.81	30.04	29.47	29.49
296	NASDAQ	SFM	Thu, Oct 2, 2014	28.87	29.76	28.69	29.58
295	NASDAQ	SFM	Wed, Oct 1, 2014	29.04	29.14	28.67	28.75
294	NASDAQ	SFM	Tue, Sep 30, 2014	29.33	29.50	29.06	29.07
293	NASDAQ	SFM	Mon, Sep 29, 2014	29.46	29.51	29.01	29.30
292	NASDAQ	SFM	Fri, Sep 26, 2014	29.78	30.02	29.50	29.57
291	NASDAQ	SFM	Thu, Sep 25, 2014	30.14	30.26	29.47	29.70
290	NASDAQ	SFM	Wed, Sep 24, 2014	30.16	30.33	29.99	30.14
289	NASDAQ	SFM	Tue, Sep 23, 2014	30.12	30.47	30.00	30.09
288	NASDAQ	SFM	Mon, Sep 22, 2014	31.32	31.32	30.19	30.22
287	NASDAQ	SFM	Fri, Sep 19, 2014	31.89	31.96	30.80	31.46
286	NASDAQ	SFM	Thu, Sep 18, 2014	30.45	31.32	30.10	31.29
285	NASDAQ	SFM	Wed, Sep 17, 2014	30.28	30.79	30.17	30.50
284	NASDAQ	SFM	Tue, Sep 16, 2014	29.97	30.36	29.84	30.20
283	NASDAQ	SFM	Mon, Sep 15, 2014	30.75	30.75	29.98	30.05
282	NASDAQ	SFM	Fri, Sep 12, 2014	30.66	30.90	30.38	30.77
281	NASDAQ	SFM	Thu, Sep 11, 2014	30.20	30.71	30.12	30.62
280	NASDAQ	SFM	Wed, Sep 10, 2014	30.80	30.93	30.21	30.25
279	NASDAQ	SFM	Tue, Sep 9, 2014	31.50	31.70	30.64	30.69
278	NASDAQ	SFM	Mon, Sep 8, 2014	31.34	31.68	31.06	31.48
277	NASDAQ	SFM	Fri, Sep 5, 2014	30.79	31.41	30.47	31.31
276	NASDAQ	SFM	Thu, Sep 4, 2014	30.47	31.20	30.19	30.82
275	NASDAQ	SFM	Wed, Sep 3, 2014	30.95	31.21	30.21	30.34
274	NASDAQ	SFM	Tue, Sep 2, 2014	30.97	31.35	30.85	30.87
273	NASDAQ	SFM	Fri, Aug 29, 2014	31.01	31.12	30.47	30.94
272	NASDAQ	SFM	Thu, Aug 28, 2014	30.91	31.11	30.60	31.01
271	NASDAQ	SFM	Wed, Aug 27, 2014	30.79	30.92	30.50	30.90
270	NASDAQ	SFM	Tue, Aug 26, 2014	30.60	30.80	30.47	30.68
269	NASDAQ	SFM	Mon, Aug 25, 2014	30.48	30.60	30.17	30.59
268	NASDAQ	SFM	Fri, Aug 22, 2014	29.61	30.55	29.61	30.34
267	NASDAQ	SFM	Thu, Aug 21, 2014	29.66	29.94	29.59	29.60
266	NASDAQ	SFM	Wed, Aug 20, 2014	29.68	29.80	29.34	29.73
265	NASDAQ	SFM	Tue, Aug 19, 2014	29.59	29.99	29.46	29.80
264	NASDAQ	SFM	Mon, Aug 18, 2014	29.74	29.80	29.10	29.55
263	NASDAQ	SFM	Fri, Aug 15, 2014	30.18	30.23	29.44	29.50
262	NASDAQ	SFM	Thu, Aug 14, 2014	30.00	30.18	29.80	30.07
261	NASDAQ	SFM	Wed, Aug 13, 2014	29.89	30.27	29.80	30.00
260	NASDAQ	SFM	Tue, Aug 12, 2014	31.17	31.36	30.07	30.31
259	NASDAQ	SFM	Mon, Aug 11, 2014	31.95	32.69	31.76	32.56
258	NASDAQ	SFM	Fri, Aug 8, 2014	31.97	32.91	30.79	31.67
257	NASDAQ	SFM	Thu, Aug 7, 2014	31.67	31.99	30.18	30.55
256	NASDAQ	SFM	Wed, Aug 6, 2014	30.57	31.80	30.57	31.75
255	NASDAQ	SFM	Tue, Aug 5, 2014	30.73	30.99	30.42	30.74
254	NASDAQ	SFM	Mon, Aug 4, 2014	30.13	31.23	29.72	30.80
253	NASDAQ	SFM	Fri, Aug 1, 2014	30.60	30.65	29.11	29.94
252	NASDAQ	SFM	Thu, Jul 31, 2014	31.14	31.14	30.30	30.51
251	NASDAQ	SFM	Wed, Jul 30, 2014	31.54	31.78	31.25	31.39
250	NASDAQ	SFM	Tue, Jul 29, 2014	30.91	31.82	30.80	31.49
249	NASDAQ	SFM	Mon, Jul 28, 2014	31.39	31.52	30.73	30.88
248	NASDAQ	SFM	Fri, Jul 25, 2014	31.77	31.81	31.20	31.24
247	NASDAQ	SFM	Thu, Jul 24, 2014	31.59	32.24	31.48	31.90
246	NASDAQ	SFM	Wed, Jul 23, 2014	32.08	32.25	31.33	31.53
245	NASDAQ	SFM	Tue, Jul 22, 2014	32.04	32.53	32.03	32.20
244	NASDAQ	SFM	Mon, Jul 21, 2014	31.62	32.51	31.62	32.04
243	NASDAQ	SFM	Fri, Jul 18, 2014	31.25	31.96	31.09	31.77
242	NASDAQ	SFM	Thu, Jul 17, 2014	31.07	31.31	30.90	31.19
241	NASDAQ	SFM	Wed, Jul 16, 2014	31.42	31.55	30.97	31.10
240	NASDAQ	SFM	Tue, Jul 15, 2014	31.61	31.86	30.82	31.21
239	NASDAQ	SFM	Mon, Jul 14, 2014	31.60	31.65	30.95	31.23
238	NASDAQ	SFM	Fri, Jul 11, 2014	31.19	31.59	30.78	31.39
237	NASDAQ	SFM	Thu, Jul 10, 2014	31.68	31.96	31.25	31.35
236	NASDAQ	SFM	Wed, Jul 9, 2014	31.91	32.49	31.80	32.03
235	NASDAQ	SFM	Tue, Jul 8, 2014	32.31	32.38	31.67	31.77
234	NASDAQ	SFM	Mon, Jul 7, 2014	32.86	33.00	32.45	32.58
233	NASDAQ	SFM	Thu, Jul 3, 2014	32.80	33.15	32.64	32.93
232	NASDAQ	SFM	Wed, Jul 2, 2014	32.77	33.18	32.54	32.61
231	NASDAQ	SFM	Tue, Jul 1, 2014	32.75	32.86	32.40	32.80
230	NASDAQ	SFM	Mon, Jun 30, 2014	32.55	32.75	32.05	32.72
229	NASDAQ	SFM	Fri, Jun 27, 2014	32.76	32.90	32.42	32.54
228	NASDAQ	SFM	Thu, Jun 26, 2014	32.77	32.93	32.20	32.83
227	NASDAQ	SFM	Wed, Jun 25, 2014	31.58	32.73	31.55	32.68
226	NASDAQ	SFM	Tue, Jun 24, 2014	31.51	31.56	31.06	31.29
225	NASDAQ	SFM	Mon, Jun 23, 2014	31.09	31.63	30.94	31.55
224	NASDAQ	SFM	Fri, Jun 20, 2014	31.08	31.28	30.43	31.16
223	NASDAQ	SFM	Thu, Jun 19, 2014	30.06	31.33	30.06	31.01
222	NASDAQ	SFM	Wed, Jun 18, 2014	30.96	31.25	30.69	31.18
221	NASDAQ	SFM	Tue, Jun 17, 2014	31.12	31.30	30.83	31.05
220	NASDAQ	SFM	Mon, Jun 16, 2014	30.35	31.29	30.11	31.17
219	NASDAQ	SFM	Fri, Jun 13, 2014	30.21	30.53	29.59	30.33
218	NASDAQ	SFM	Thu, Jun 12, 2014	30.15	30.74	29.85	30.00
217	NASDAQ	SFM	Wed, Jun 11, 2014	29.17	29.31	28.72	29.12
216	NASDAQ	SFM	Tue, Jun 10, 2014	29.00	29.38	28.75	29.08
215	NASDAQ	SFM	Mon, Jun 9, 2014	29.00	29.30	28.56	29.05
214	NASDAQ	SFM	Fri, Jun 6, 2014	28.42	29.07	28.28	28.96
213	NASDAQ	SFM	Thu, Jun 5, 2014	27.57	28.54	27.32	28.28
212	NASDAQ	SFM	Wed, Jun 4, 2014	27.15	28.00	26.86	27.61
211	NASDAQ	SFM	Tue, Jun 3, 2014	26.80	27.41	26.69	27.21
210	NASDAQ	SFM	Mon, Jun 2, 2014	27.13	27.40	26.60	26.80
209	NASDAQ	SFM	Fri, May 30, 2014	27.10	27.28	26.93	27.10
208	NASDAQ	SFM	Thu, May 29, 2014	27.33	27.51	27.00	27.04
207	NASDAQ	SFM	Wed, May 28, 2014	27.53	27.59	27.25	27.35
206	NASDAQ	SFM	Tue, May 27, 2014	27.38	27.63	26.99	27.50
205	NASDAQ	SFM	Fri, May 23, 2014	27.33	27.60	26.87	27.12
204	NASDAQ	SFM	Thu, May 22, 2014	27.28	27.51	27.01	27.20
203	NASDAQ	SFM	Wed, May 21, 2014	27.98	28.08	27.15	27.38
202	NASDAQ	SFM	Tue, May 20, 2014	28.41	28.45	27.50	27.77
201	NASDAQ	SFM	Mon, May 19, 2014	28.75	29.01	28.41	28.50
200	NASDAQ	SFM	Fri, May 16, 2014	28.71	29.02	28.55	28.86
199	NASDAQ	SFM	Thu, May 15, 2014	28.54	28.71	28.25	28.64
198	NASDAQ	SFM	Wed, May 14, 2014	28.41	28.72	28.15	28.46
197	NASDAQ	SFM	Tue, May 13, 2014	27.89	28.77	27.80	28.55
196	NASDAQ	SFM	Mon, May 12, 2014	26.80	28.30	26.79	27.85
195	NASDAQ	SFM	Fri, May 9, 2014	26.35	27.25	26.34	26.51
194	NASDAQ	SFM	Thu, May 8, 2014	29.00	29.53	25.90	26.26
193	NASDAQ	SFM	Wed, May 7, 2014	28.90	28.96	25.73	27.40
192	NASDAQ	SFM	Tue, May 6, 2014	30.85	31.57	30.56	31.09
191	NASDAQ	SFM	Mon, May 5, 2014	30.96	31.60	30.73	30.77
190	NASDAQ	SFM	Fri, May 2, 2014	31.49	31.95	31.11	31.54
189	NASDAQ	SFM	Thu, May 1, 2014	32.05	32.30	31.78	31.99
188	NASDAQ	SFM	Wed, Apr 30, 2014	31.87	32.18	31.52	31.97
187	NASDAQ	SFM	Tue, Apr 29, 2014	32.16	32.42	31.91	32.00
186	NASDAQ	SFM	Mon, Apr 28, 2014	33.14	33.39	31.85	32.20
185	NASDAQ	SFM	Fri, Apr 25, 2014	33.25	33.60	32.86	32.91
184	NASDAQ	SFM	Thu, Apr 24, 2014	34.28	34.28	33.11	33.31
183	NASDAQ	SFM	Wed, Apr 23, 2014	34.77	34.82	33.95	34.00
182	NASDAQ	SFM	Tue, Apr 22, 2014	34.20	34.77	34.01	34.24
181	NASDAQ	SFM	Mon, Apr 21, 2014	33.94	34.59	33.41	34.26
180	NASDAQ	SFM	Thu, Apr 17, 2014	33.85	34.34	33.62	33.93
179	NASDAQ	SFM	Wed, Apr 16, 2014	34.07	34.84	33.68	33.84
178	NASDAQ	SFM	Tue, Apr 15, 2014	34.91	35.14	33.56	33.90
177	NASDAQ	SFM	Mon, Apr 14, 2014	35.05	35.18	34.28	34.60
176	NASDAQ	SFM	Fri, Apr 11, 2014	35.30	35.84	34.50	34.63
175	NASDAQ	SFM	Thu, Apr 10, 2014	36.80	37.00	35.37	35.59
174	NASDAQ	SFM	Wed, Apr 9, 2014	36.72	37.01	36.20	36.87
173	NASDAQ	SFM	Tue, Apr 8, 2014	36.29	37.40	35.96	36.56
172	NASDAQ	SFM	Mon, Apr 7, 2014	36.62	36.65	35.05	35.42
171	NASDAQ	SFM	Fri, Apr 4, 2014	38.34	38.34	35.63	36.68
170	NASDAQ	SFM	Thu, Apr 3, 2014	38.10	38.35	37.62	38.23
169	NASDAQ	SFM	Wed, Apr 2, 2014	37.19	38.14	36.64	38.12
168	NASDAQ	SFM	Tue, Apr 1, 2014	36.06	37.44	35.80	37.21
167	NASDAQ	SFM	Mon, Mar 31, 2014	36.40	36.54	35.78	36.03
166	NASDAQ	SFM	Fri, Mar 28, 2014	34.87	36.55	34.75	36.47
165	NASDAQ	SFM	Thu, Mar 27, 2014	35.00	35.00	33.92	34.17
164	NASDAQ	SFM	Wed, Mar 26, 2014	36.85	37.15	34.91	35.28
163	NASDAQ	SFM	Tue, Mar 25, 2014	36.26	36.50	35.38	35.49
162	NASDAQ	SFM	Mon, Mar 24, 2014	36.93	36.97	35.76	35.94
161	NASDAQ	SFM	Fri, Mar 21, 2014	37.14	37.37	36.68	36.96
160	NASDAQ	SFM	Thu, Mar 20, 2014	37.22	37.66	36.83	37.13
159	NASDAQ	SFM	Wed, Mar 19, 2014	37.01	37.70	36.95	37.31
158	NASDAQ	SFM	Tue, Mar 18, 2014	37.03	37.33	35.86	37.16
157	NASDAQ	SFM	Mon, Mar 17, 2014	38.03	38.35	37.47	37.83
156	NASDAQ	SFM	Fri, Mar 14, 2014	38.46	38.55	37.78	37.95
155	NASDAQ	SFM	Thu, Mar 13, 2014	38.20	38.54	37.95	38.50
154	NASDAQ	SFM	Wed, Mar 12, 2014	36.83	38.40	36.80	38.12
153	NASDAQ	SFM	Tue, Mar 11, 2014	37.96	38.09	37.02	37.10
152	NASDAQ	SFM	Mon, Mar 10, 2014	38.73	38.74	37.78	37.90
151	NASDAQ	SFM	Fri, Mar 7, 2014	39.00	39.10	38.52	38.66
150	NASDAQ	SFM	Thu, Mar 6, 2014	39.49	39.72	38.69	39.00
149	NASDAQ	SFM	Wed, Mar 5, 2014	38.97	39.58	38.61	39.24
148	NASDAQ	SFM	Tue, Mar 4, 2014	39.04	39.22	38.51	39.01
147	NASDAQ	SFM	Mon, Mar 3, 2014	38.35	39.07	38.02	38.51
146	NASDAQ	SFM	Fri, Feb 28, 2014	38.42	39.98	37.39	38.97
145	NASDAQ	SFM	Thu, Feb 27, 2014	37.16	37.67	36.76	37.46
144	NASDAQ	SFM	Wed, Feb 26, 2014	36.48	37.53	36.02	36.85
143	NASDAQ	SFM	Tue, Feb 25, 2014	35.87	36.20	35.71	35.96
142	NASDAQ	SFM	Mon, Feb 24, 2014	36.05	36.44	35.55	35.93
141	NASDAQ	SFM	Fri, Feb 21, 2014	35.75	36.43	35.65	35.95
140	NASDAQ	SFM	Thu, Feb 20, 2014	36.62	36.96	35.85	35.98
139	NASDAQ	SFM	Wed, Feb 19, 2014	35.38	36.55	35.38	36.44
138	NASDAQ	SFM	Tue, Feb 18, 2014	34.95	35.75	34.84	35.50
137	NASDAQ	SFM	Fri, Feb 14, 2014	34.93	35.16	34.60	35.00
136	NASDAQ	SFM	Thu, Feb 13, 2014	34.19	34.92	34.04	34.85
135	NASDAQ	SFM	Wed, Feb 12, 2014	34.82	35.25	34.66	35.04
134	NASDAQ	SFM	Tue, Feb 11, 2014	34.96	34.96	34.27	34.59
133	NASDAQ	SFM	Mon, Feb 10, 2014	35.25	35.25	34.37	34.62
132	NASDAQ	SFM	Fri, Feb 7, 2014	35.20	35.81	34.85	35.06
131	NASDAQ	SFM	Thu, Feb 6, 2014	34.94	35.64	34.56	35.28
130	NASDAQ	SFM	Wed, Feb 5, 2014	35.24	35.24	34.55	34.91
129	NASDAQ	SFM	Tue, Feb 4, 2014	34.95	36.15	34.72	34.98
128	NASDAQ	SFM	Mon, Feb 3, 2014	35.55	36.09	34.39	34.63
127	NASDAQ	SFM	Fri, Jan 31, 2014	34.80	36.12	34.50	35.74
126	NASDAQ	SFM	Thu, Jan 30, 2014	35.38	35.52	34.81	35.10
125	NASDAQ	SFM	Wed, Jan 29, 2014	35.22	35.69	34.93	35.15
124	NASDAQ	SFM	Tue, Jan 28, 2014	36.32	36.48	35.52	35.55
123	NASDAQ	SFM	Mon, Jan 27, 2014	35.69	36.68	35.21	36.28
122	NASDAQ	SFM	Fri, Jan 24, 2014	36.89	37.40	35.33	35.56
121	NASDAQ	SFM	Thu, Jan 23, 2014	37.60	37.60	36.95	37.15
120	NASDAQ	SFM	Wed, Jan 22, 2014	37.48	37.85	37.14	37.70
119	NASDAQ	SFM	Tue, Jan 21, 2014	38.43	38.60	37.12	37.35
118	NASDAQ	SFM	Fri, Jan 17, 2014	39.34	39.57	37.61	38.06
117	NASDAQ	SFM	Thu, Jan 16, 2014	39.30	40.09	38.85	39.55
116	NASDAQ	SFM	Wed, Jan 15, 2014	39.67	40.06	38.90	39.23
115	NASDAQ	SFM	Tue, Jan 14, 2014	37.80	39.85	37.69	39.63
114	NASDAQ	SFM	Mon, Jan 13, 2014	38.16	39.74	37.25	37.65
113	NASDAQ	SFM	Fri, Jan 10, 2014	38.11	38.43	37.89	38.34
112	NASDAQ	SFM	Thu, Jan 9, 2014	38.40	38.60	36.62	38.20
111	NASDAQ	SFM	Wed, Jan 8, 2014	37.42	38.63	37.29	38.45
110	NASDAQ	SFM	Tue, Jan 7, 2014	36.89	37.83	36.80	37.52
109	NASDAQ	SFM	Mon, Jan 6, 2014	37.57	37.77	36.14	36.79
108	NASDAQ	SFM	Fri, Jan 3, 2014	37.43	37.86	36.66	37.60
107	NASDAQ	SFM	Thu, Jan 2, 2014	38.18	38.50	37.28	37.51
106	NASDAQ	SFM	Tue, Dec 31, 2013	37.91	38.50	37.80	38.43
105	NASDAQ	SFM	Mon, Dec 30, 2013	38.03	38.38	37.59	38.03
104	NASDAQ	SFM	Fri, Dec 27, 2013	38.30	38.46	37.85	38.19
103	NASDAQ	SFM	Thu, Dec 26, 2013	38.00	38.47	37.92	38.23
102	NASDAQ	SFM	Tue, Dec 24, 2013	37.67	38.15	37.63	37.97
101	NASDAQ	SFM	Mon, Dec 23, 2013	37.86	37.90	37.65	37.81
100	NASDAQ	SFM	Fri, Dec 20, 2013	37.02	37.90	37.02	37.81
99	NASDAQ	SFM	Thu, Dec 19, 2013	37.18	37.60	37.02	37.57
98	NASDAQ	SFM	Wed, Dec 18, 2013	36.67	37.55	36.50	37.44
97	NASDAQ	SFM	Tue, Dec 17, 2013	36.19	37.15	35.58	37.06
96	NASDAQ	SFM	Mon, Dec 16, 2013	36.87	36.93	35.94	36.01
95	NASDAQ	SFM	Fri, Dec 13, 2013	36.73	36.98	36.29	36.29
94	NASDAQ	SFM	Thu, Dec 12, 2013	37.00	37.00	36.49	36.56
93	NASDAQ	SFM	Wed, Dec 11, 2013	37.25	37.45	36.61	36.89
92	NASDAQ	SFM	Tue, Dec 10, 2013	37.34	37.62	36.55	36.60
91	NASDAQ	SFM	Mon, Dec 9, 2013	38.00	38.00	37.44	37.49
90	NASDAQ	SFM	Fri, Dec 6, 2013	38.00	38.06	37.69	37.85
89	NASDAQ	SFM	Thu, Dec 5, 2013	38.15	38.27	37.51	37.58
88	NASDAQ	SFM	Wed, Dec 4, 2013	38.40	38.61	37.87	38.30
87	NASDAQ	SFM	Tue, Dec 3, 2013	37.93	38.41	37.68	38.30
86	NASDAQ	SFM	Mon, Dec 2, 2013	38.00	38.52	37.65	38.20
85	NASDAQ	SFM	Fri, Nov 29, 2013	38.14	38.23	37.55	37.84
84	NASDAQ	SFM	Wed, Nov 27, 2013	38.29	38.79	37.83	38.10
83	NASDAQ	SFM	Tue, Nov 26, 2013	36.55	38.05	36.11	38.00
82	NASDAQ	SFM	Mon, Nov 25, 2013	37.73	37.86	37.05	37.52
81	NASDAQ	SFM	Fri, Nov 22, 2013	39.05	39.10	37.46	37.86
80	NASDAQ	SFM	Thu, Nov 21, 2013	38.19	39.30	37.90	38.31
79	NASDAQ	SFM	Wed, Nov 20, 2013	39.62	39.76	37.90	38.18
78	NASDAQ	SFM	Tue, Nov 19, 2013	40.00	41.34	39.02	39.66
77	NASDAQ	SFM	Mon, Nov 18, 2013	43.10	43.15	40.51	40.59
76	NASDAQ	SFM	Fri, Nov 15, 2013	43.55	43.68	42.78	43.05
75	NASDAQ	SFM	Thu, Nov 14, 2013	44.63	44.66	43.43	43.65
74	NASDAQ	SFM	Wed, Nov 13, 2013	44.28	44.74	43.68	44.66
73	NASDAQ	SFM	Tue, Nov 12, 2013	45.01	45.80	44.11	44.67
72	NASDAQ	SFM	Mon, Nov 11, 2013	45.49	46.42	44.73	45.14
71	NASDAQ	SFM	Fri, Nov 8, 2013	44.60	48.95	44.21	45.69
70	NASDAQ	SFM	Thu, Nov 7, 2013	47.39	47.39	45.62	46.58
69	NASDAQ	SFM	Wed, Nov 6, 2013	47.88	48.10	47.45	48.04
68	NASDAQ	SFM	Tue, Nov 5, 2013	46.78	47.71	46.50	47.45
67	NASDAQ	SFM	Mon, Nov 4, 2013	45.50	47.00	45.07	46.90
66	NASDAQ	SFM	Fri, Nov 1, 2013	45.95	46.11	44.23	45.34
65	NASDAQ	SFM	Thu, Oct 31, 2013	46.31	46.64	45.40	46.06
64	NASDAQ	SFM	Wed, Oct 30, 2013	46.57	47.22	46.06	46.30
63	NASDAQ	SFM	Tue, Oct 29, 2013	47.53	47.71	45.86	46.60
62	NASDAQ	SFM	Mon, Oct 28, 2013	46.44	47.73	46.44	47.54
61	NASDAQ	SFM	Fri, Oct 25, 2013	46.80	47.13	46.11	46.58
60	NASDAQ	SFM	Thu, Oct 24, 2013	46.64	47.32	46.22	46.62
59	NASDAQ	SFM	Wed, Oct 23, 2013	47.28	47.93	45.31	46.22
58	NASDAQ	SFM	Tue, Oct 22, 2013	49.03	49.45	47.25	47.53
57	NASDAQ	SFM	Mon, Oct 21, 2013	48.32	49.34	47.38	49.11
56	NASDAQ	SFM	Fri, Oct 18, 2013	47.98	48.39	47.21	48.10
55	NASDAQ	SFM	Thu, Oct 17, 2013	46.91	47.76	46.50	47.47
54	NASDAQ	SFM	Wed, Oct 16, 2013	46.46	47.26	46.46	47.00
53	NASDAQ	SFM	Tue, Oct 15, 2013	46.50	46.74	45.84	46.42
52	NASDAQ	SFM	Mon, Oct 14, 2013	45.19	47.05	44.86	46.40
51	NASDAQ	SFM	Fri, Oct 11, 2013	46.57	47.92	45.85	46.20
50	NASDAQ	SFM	Thu, Oct 10, 2013	45.46	46.85	45.15	46.48
49	NASDAQ	SFM	Wed, Oct 9, 2013	42.47	44.99	42.24	44.79
48	NASDAQ	SFM	Tue, Oct 8, 2013	45.50	45.54	42.11	42.84
47	NASDAQ	SFM	Mon, Oct 7, 2013	47.92	48.00	45.53	45.69
46	NASDAQ	SFM	Fri, Oct 4, 2013	46.07	48.15	46.01	48.12
45	NASDAQ	SFM	Thu, Oct 3, 2013	46.16	46.26	45.60	46.02
44	NASDAQ	SFM	Wed, Oct 2, 2013	45.77	46.37	45.00	46.35
43	NASDAQ	SFM	Tue, Oct 1, 2013	44.21	45.00	43.71	44.94
42	NASDAQ	SFM	Mon, Sep 30, 2013	43.71	44.85	43.41	44.39
41	NASDAQ	SFM	Fri, Sep 27, 2013	44.20	45.95	42.06	45.17
40	NASDAQ	SFM	Thu, Sep 26, 2013	44.54	45.58	44.29	44.85
39	NASDAQ	SFM	Wed, Sep 25, 2013	45.50	46.31	43.61	44.23
38	NASDAQ	SFM	Tue, Sep 24, 2013	44.83	45.50	44.52	45.38
37	NASDAQ	SFM	Mon, Sep 23, 2013	44.40	44.56	43.20	44.54
36	NASDAQ	SFM	Fri, Sep 20, 2013	42.54	44.75	42.46	42.99
35	NASDAQ	SFM	Thu, Sep 19, 2013	41.00	42.51	41.00	41.86
34	NASDAQ	SFM	Wed, Sep 18, 2013	39.69	40.63	39.69	40.56
33	NASDAQ	SFM	Tue, Sep 17, 2013	39.42	40.32	39.04	39.56
32	NASDAQ	SFM	Mon, Sep 16, 2013	39.25	39.85	39.13	39.43
31	NASDAQ	SFM	Fri, Sep 13, 2013	38.87	39.10	38.65	38.89
30	NASDAQ	SFM	Thu, Sep 12, 2013	38.23	38.70	37.68	38.62
29	NASDAQ	SFM	Wed, Sep 11, 2013	38.28	38.68	37.18	38.21
28	NASDAQ	SFM	Tue, Sep 10, 2013	38.10	39.46	36.87	38.22
27	NASDAQ	SFM	Mon, Sep 9, 2013	39.34	39.34	38.29	39.03
26	NASDAQ	SFM	Fri, Sep 6, 2013	37.11	39.00	36.99	38.84
25	NASDAQ	SFM	Thu, Sep 5, 2013	36.87	37.10	36.80	36.87
24	NASDAQ	SFM	Wed, Sep 4, 2013	36.90	37.03	36.50	36.80
23	NASDAQ	SFM	Tue, Sep 3, 2013	37.66	37.66	36.53	36.75
22	NASDAQ	SFM	Fri, Aug 30, 2013	37.44	38.01	36.23	36.96
21	NASDAQ	SFM	Thu, Aug 29, 2013	37.10	37.50	36.80	37.38
20	NASDAQ	SFM	Wed, Aug 28, 2013	38.38	38.39	37.33	37.47
19	NASDAQ	SFM	Tue, Aug 27, 2013	38.05	38.19	37.75	37.88
18	NASDAQ	SFM	Mon, Aug 26, 2013	39.34	39.88	38.25	38.99
17	NASDAQ	SFM	Fri, Aug 23, 2013	41.50	41.75	38.30	39.06
16	NASDAQ	SFM	Thu, Aug 22, 2013	37.11	39.00	37.11	38.59
15	NASDAQ	SFM	Wed, Aug 21, 2013	38.58	38.58	37.12	37.22
14	NASDAQ	SFM	Tue, Aug 20, 2013	38.25	38.42	37.30	38.29
13	NASDAQ	SFM	Mon, Aug 19, 2013	39.50	39.80	38.10	38.36
12	NASDAQ	SFM	Fri, Aug 16, 2013	39.88	40.19	39.20	39.34
11	NASDAQ	SFM	Thu, Aug 15, 2013	38.70	39.33	38.40	39.17
10	NASDAQ	SFM	Wed, Aug 14, 2013	37.98	39.00	37.80	38.90
9	NASDAQ	SFM	Tue, Aug 13, 2013	37.31	38.20	36.71	37.89
8	NASDAQ	SFM	Mon, Aug 12, 2013	38.52	38.83	37.30	37.60
7	NASDAQ	SFM	Fri, Aug 9, 2013	39.00	39.64	38.63	38.84
6	NASDAQ	SFM	Thu, Aug 8, 2013	40.04	40.10	39.00	39.11
5	NASDAQ	SFM	Wed, Aug 7, 2013	40.24	40.25	38.63	39.30
4	NASDAQ	SFM	Tue, Aug 6, 2013	41.51	41.51	38.58	39.77
3	NASDAQ	SFM	Mon, Aug 5, 2013	40.07	41.85	39.25	41.13
2	NASDAQ	SFM	Fri, Aug 2, 2013	41.07	41.50	38.48	39.98
1	NASDAQ	SFM	Thu, Aug 1, 2013	35.00	40.64	33.00	40.11
#	Exchange	Symbol	Date	Open	High	Low	Close

Sprouts Farmers Market Inc NASDAQ:SFM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024