Byline Bancorp Inc NYSE:BY Historical Prices

Below are the 1678 trading days of historical prices for BY.

#	Exchange	Symbol	Date	Open	High	Low	Close
1678	NYSE	BY	Fri, Mar 1, 2024	20.71	20.86	20.35	20.72
1677	NYSE	BY	Thu, Feb 29, 2024	20.96	21.36	20.68	20.84
1676	NYSE	BY	Wed, Feb 28, 2024	20.69	20.93	20.61	20.61
1675	NYSE	BY	Tue, Feb 27, 2024	20.99	21.18	20.70	20.94
1674	NYSE	BY	Mon, Feb 26, 2024	21.05	21.23	20.82	20.92
1673	NYSE	BY	Fri, Feb 23, 2024	21.10	21.30	20.85	21.12
1672	NYSE	BY	Thu, Feb 22, 2024	20.96	21.11	20.78	21.06
1671	NYSE	BY	Wed, Feb 21, 2024	21.06	21.09	20.83	21.06
1670	NYSE	BY	Tue, Feb 20, 2024	21.00	21.25	20.86	21.03
1669	NYSE	BY	Fri, Feb 16, 2024	21.25	21.45	21.10	21.30
1668	NYSE	BY	Thu, Feb 15, 2024	21.12	21.66	21.12	21.45
1667	NYSE	BY	Wed, Feb 14, 2024	20.79	21.00	20.50	20.94
1666	NYSE	BY	Tue, Feb 13, 2024	20.64	20.83	20.33	20.55
1665	NYSE	BY	Mon, Feb 12, 2024	20.80	21.58	20.80	21.32
1664	NYSE	BY	Fri, Feb 9, 2024	20.57	20.83	20.22	20.80
1663	NYSE	BY	Thu, Feb 8, 2024	20.36	20.54	20.29	20.46
1662	NYSE	BY	Wed, Feb 7, 2024	20.57	20.59	20.02	20.42
1661	NYSE	BY	Tue, Feb 6, 2024	20.84	21.00	20.38	20.53
1660	NYSE	BY	Mon, Feb 5, 2024	20.79	20.98	20.62	20.85
1659	NYSE	BY	Fri, Feb 2, 2024	20.97	21.45	20.94	21.09
1658	NYSE	BY	Thu, Feb 1, 2024	21.92	22.10	21.00	21.42
1657	NYSE	BY	Wed, Jan 31, 2024	22.19	22.66	21.68	21.84
1656	NYSE	BY	Tue, Jan 30, 2024	22.73	22.74	22.44	22.59
1655	NYSE	BY	Mon, Jan 29, 2024	22.56	22.72	22.40	22.69
1654	NYSE	BY	Fri, Jan 26, 2024	23.41	23.41	22.27	22.49
1653	NYSE	BY	Thu, Jan 25, 2024	23.68	23.68	22.96	23.31
1652	NYSE	BY	Wed, Jan 24, 2024	23.16	23.49	23.11	23.40
1651	NYSE	BY	Tue, Jan 23, 2024	23.44	23.44	22.97	22.97
1650	NYSE	BY	Mon, Jan 22, 2024	22.83	23.25	22.83	23.24
1649	NYSE	BY	Fri, Jan 19, 2024	22.34	22.65	22.13	22.62
1648	NYSE	BY	Thu, Jan 18, 2024	22.29	22.29	22.04	22.22
1647	NYSE	BY	Wed, Jan 17, 2024	21.74	22.16	21.74	22.14
1646	NYSE	BY	Tue, Jan 16, 2024	22.22	22.30	21.95	22.09
1645	NYSE	BY	Fri, Jan 12, 2024	23.05	23.05	22.38	22.53
1644	NYSE	BY	Thu, Jan 11, 2024	22.68	22.79	22.41	22.71
1643	NYSE	BY	Wed, Jan 10, 2024	22.80	22.90	22.68	22.89
1642	NYSE	BY	Tue, Jan 9, 2024	22.79	22.92	22.61	22.85
1641	NYSE	BY	Mon, Jan 8, 2024	23.06	23.14	22.82	23.08
1640	NYSE	BY	Fri, Jan 5, 2024	22.89	23.52	22.89	23.07
1639	NYSE	BY	Thu, Jan 4, 2024	23.20	23.50	23.09	23.13
1638	NYSE	BY	Wed, Jan 3, 2024	23.39	23.64	22.93	23.09
1637	NYSE	BY	Tue, Jan 2, 2024	23.36	23.90	23.34	23.52
1636	NYSE	BY	Fri, Dec 29, 2023	23.99	23.99	23.51	23.56
1635	NYSE	BY	Thu, Dec 28, 2023	24.03	24.28	23.97	24.07
1634	NYSE	BY	Wed, Dec 27, 2023	24.35	24.35	24.09	24.10
1633	NYSE	BY	Tue, Dec 26, 2023	24.16	24.52	24.05	24.25
1632	NYSE	BY	Fri, Dec 22, 2023	24.09	24.27	23.93	24.04
1631	NYSE	BY	Thu, Dec 21, 2023	23.73	23.96	23.57	23.89
1630	NYSE	BY	Wed, Dec 20, 2023	23.93	24.44	23.53	23.61
1629	NYSE	BY	Tue, Dec 19, 2023	23.49	23.99	23.49	23.92
1628	NYSE	BY	Mon, Dec 18, 2023	23.44	23.63	23.20	23.38
1627	NYSE	BY	Fri, Dec 15, 2023	23.71	23.80	23.00	23.39
1626	NYSE	BY	Thu, Dec 14, 2023	23.05	24.06	23.05	23.63
1625	NYSE	BY	Wed, Dec 13, 2023	21.95	22.95	21.82	22.94
1624	NYSE	BY	Tue, Dec 12, 2023	21.93	22.09	21.87	21.90
1623	NYSE	BY	Mon, Dec 11, 2023	22.01	22.08	21.87	21.89
1622	NYSE	BY	Fri, Dec 8, 2023	21.78	22.06	21.78	21.89
1621	NYSE	BY	Thu, Dec 7, 2023	21.43	21.89	21.40	21.80
1620	NYSE	BY	Wed, Dec 6, 2023	21.74	22.35	21.55	21.63
1619	NYSE	BY	Tue, Dec 5, 2023	21.40	21.59	21.18	21.35
1618	NYSE	BY	Mon, Dec 4, 2023	20.91	21.49	20.90	21.46
1617	NYSE	BY	Fri, Dec 1, 2023	20.04	21.17	20.04	21.10
1616	NYSE	BY	Thu, Nov 30, 2023	20.40	20.40	19.89	19.99
1615	NYSE	BY	Wed, Nov 29, 2023	20.15	20.53	20.15	20.24
1614	NYSE	BY	Tue, Nov 28, 2023	20.09	20.17	19.89	20.05
1613	NYSE	BY	Mon, Nov 27, 2023	20.33	20.36	19.97	20.01
1612	NYSE	BY	Fri, Nov 24, 2023	20.48	20.67	20.36	20.48
1611	NYSE	BY	Wed, Nov 22, 2023	20.58	20.73	20.35	20.41
1610	NYSE	BY	Tue, Nov 21, 2023	20.78	20.78	20.29	20.30
1609	NYSE	BY	Mon, Nov 20, 2023	21.02	21.02	20.73	20.82
1608	NYSE	BY	Fri, Nov 17, 2023	20.98	21.14	20.87	20.94
1607	NYSE	BY	Thu, Nov 16, 2023	20.98	21.12	20.69	20.69
1606	NYSE	BY	Wed, Nov 15, 2023	20.82	21.31	20.79	21.05
1605	NYSE	BY	Tue, Nov 14, 2023	20.27	20.97	20.27	20.85
1604	NYSE	BY	Mon, Nov 13, 2023	19.45	19.59	19.25	19.55
1603	NYSE	BY	Fri, Nov 10, 2023	19.39	19.57	19.26	19.50
1602	NYSE	BY	Thu, Nov 9, 2023	19.79	19.79	19.35	19.35
1601	NYSE	BY	Wed, Nov 8, 2023	19.99	19.99	19.67	19.76
1600	NYSE	BY	Tue, Nov 7, 2023	20.06	20.09	19.86	20.00
1599	NYSE	BY	Mon, Nov 6, 2023	20.05	20.40	19.97	20.20
1598	NYSE	BY	Fri, Nov 3, 2023	20.11	20.45	19.68	20.04
1597	NYSE	BY	Thu, Nov 2, 2023	19.44	19.70	19.41	19.60
1596	NYSE	BY	Wed, Nov 1, 2023	19.05	19.30	18.95	19.17
1595	NYSE	BY	Tue, Oct 31, 2023	19.10	19.16	18.95	18.97
1594	NYSE	BY	Mon, Oct 30, 2023	18.92	19.24	18.92	19.04
1593	NYSE	BY	Fri, Oct 27, 2023	19.19	19.26	18.63	18.72
1592	NYSE	BY	Thu, Oct 26, 2023	18.71	19.06	18.71	19.05
1591	NYSE	BY	Wed, Oct 25, 2023	18.53	18.72	18.39	18.62
1590	NYSE	BY	Tue, Oct 24, 2023	18.82	19.07	18.57	18.71
1589	NYSE	BY	Mon, Oct 23, 2023	18.71	19.03	18.71	18.81
1588	NYSE	BY	Fri, Oct 20, 2023	19.45	19.57	18.84	18.85
1587	NYSE	BY	Thu, Oct 19, 2023	19.45	19.63	19.32	19.42
1586	NYSE	BY	Wed, Oct 18, 2023	19.70	19.77	19.44	19.49
1585	NYSE	BY	Tue, Oct 17, 2023	19.63	20.04	19.63	19.78
1584	NYSE	BY	Mon, Oct 16, 2023	19.69	19.83	19.54	19.66
1583	NYSE	BY	Fri, Oct 13, 2023	19.96	19.98	19.42	19.52
1582	NYSE	BY	Thu, Oct 12, 2023	19.78	19.83	19.57	19.79
1581	NYSE	BY	Wed, Oct 11, 2023	19.79	20.01	19.72	19.83
1580	NYSE	BY	Tue, Oct 10, 2023	19.66	19.88	19.65	19.65
1579	NYSE	BY	Mon, Oct 9, 2023	19.35	19.66	19.18	19.53
1578	NYSE	BY	Fri, Oct 6, 2023	19.44	19.82	19.40	19.43
1577	NYSE	BY	Thu, Oct 5, 2023	19.23	19.60	19.19	19.55
1576	NYSE	BY	Wed, Oct 4, 2023	19.08	19.19	18.91	19.16
1575	NYSE	BY	Tue, Oct 3, 2023	19.31	19.34	18.95	19.03
1574	NYSE	BY	Mon, Oct 2, 2023	19.63	19.82	19.30	19.33
1573	NYSE	BY	Fri, Sep 29, 2023	19.82	19.95	19.64	19.71
1572	NYSE	BY	Thu, Sep 28, 2023	19.59	19.89	19.56	19.65
1571	NYSE	BY	Wed, Sep 27, 2023	19.70	19.75	19.33	19.53
1570	NYSE	BY	Tue, Sep 26, 2023	19.55	19.80	19.52	19.59
1569	NYSE	BY	Mon, Sep 25, 2023	19.53	19.80	19.45	19.71
1568	NYSE	BY	Fri, Sep 22, 2023	19.85	19.88	19.52	19.57
1567	NYSE	BY	Thu, Sep 21, 2023	19.78	20.05	19.67	19.88
1566	NYSE	BY	Wed, Sep 20, 2023	19.95	20.08	19.82	19.93
1565	NYSE	BY	Tue, Sep 19, 2023	20.09	20.10	19.82	19.84
1564	NYSE	BY	Mon, Sep 18, 2023	20.41	20.42	19.94	19.96
1563	NYSE	BY	Fri, Sep 15, 2023	20.35	20.62	20.35	20.43
1562	NYSE	BY	Thu, Sep 14, 2023	20.42	20.63	20.18	20.50
1561	NYSE	BY	Wed, Sep 13, 2023	20.79	20.79	20.22	20.24
1560	NYSE	BY	Tue, Sep 12, 2023	20.57	20.83	20.41	20.57
1559	NYSE	BY	Mon, Sep 11, 2023	20.94	21.09	20.51	20.62
1558	NYSE	BY	Fri, Sep 8, 2023	20.72	20.80	20.49	20.77
1557	NYSE	BY	Thu, Sep 7, 2023	20.97	20.98	20.50	20.73
1556	NYSE	BY	Wed, Sep 6, 2023	21.36	21.48	20.90	20.98
1555	NYSE	BY	Tue, Sep 5, 2023	21.61	21.87	21.45	21.47
1554	NYSE	BY	Fri, Sep 1, 2023	21.34	21.85	21.34	21.77
1553	NYSE	BY	Thu, Aug 31, 2023	21.18	21.36	21.13	21.18
1552	NYSE	BY	Wed, Aug 30, 2023	21.15	21.22	20.98	21.05
1551	NYSE	BY	Tue, Aug 29, 2023	21.16	21.24	21.04	21.16
1550	NYSE	BY	Mon, Aug 28, 2023	20.82	21.21	20.77	21.18
1549	NYSE	BY	Fri, Aug 25, 2023	21.06	21.15	20.68	20.80
1548	NYSE	BY	Thu, Aug 24, 2023	20.98	21.24	20.80	20.92
1547	NYSE	BY	Wed, Aug 23, 2023	20.66	21.02	20.44	20.94
1546	NYSE	BY	Tue, Aug 22, 2023	20.87	21.03	20.56	20.58
1545	NYSE	BY	Mon, Aug 21, 2023	21.31	21.35	20.74	20.95
1544	NYSE	BY	Fri, Aug 18, 2023	21.29	21.55	21.26	21.37
1543	NYSE	BY	Thu, Aug 17, 2023	21.43	21.56	21.21	21.47
1542	NYSE	BY	Wed, Aug 16, 2023	21.39	21.50	21.25	21.29
1541	NYSE	BY	Tue, Aug 15, 2023	21.39	21.54	21.11	21.36
1540	NYSE	BY	Mon, Aug 14, 2023	22.03	22.03	21.64	21.67
1539	NYSE	BY	Fri, Aug 11, 2023	22.01	22.22	22.01	22.13
1538	NYSE	BY	Thu, Aug 10, 2023	22.26	22.47	22.01	22.08
1537	NYSE	BY	Wed, Aug 9, 2023	22.26	22.32	22.10	22.19
1536	NYSE	BY	Tue, Aug 8, 2023	22.23	22.55	21.97	22.34
1535	NYSE	BY	Mon, Aug 7, 2023	22.15	22.75	22.11	22.53
1534	NYSE	BY	Fri, Aug 4, 2023	21.89	22.65	21.89	22.17
1533	NYSE	BY	Thu, Aug 3, 2023	21.64	22.15	21.60	21.85
1532	NYSE	BY	Wed, Aug 2, 2023	21.47	21.78	21.29	21.72
1531	NYSE	BY	Tue, Aug 1, 2023	22.01	22.08	21.65	21.71
1530	NYSE	BY	Mon, Jul 31, 2023	22.26	22.47	21.84	21.95
1529	NYSE	BY	Fri, Jul 28, 2023	21.21	22.76	21.21	22.15
1528	NYSE	BY	Thu, Jul 27, 2023	20.81	20.81	20.29	20.29
1527	NYSE	BY	Wed, Jul 26, 2023	20.27	20.69	20.27	20.57
1526	NYSE	BY	Tue, Jul 25, 2023	20.19	20.33	19.92	20.01
1525	NYSE	BY	Mon, Jul 24, 2023	19.60	20.31	19.60	20.20
1524	NYSE	BY	Fri, Jul 21, 2023	19.94	19.94	19.56	19.63
1523	NYSE	BY	Thu, Jul 20, 2023	19.95	19.95	19.57	19.78
1522	NYSE	BY	Wed, Jul 19, 2023	19.71	20.10	19.56	19.99
1521	NYSE	BY	Tue, Jul 18, 2023	19.01	19.60	19.01	19.60
1520	NYSE	BY	Mon, Jul 17, 2023	18.79	19.27	18.79	19.01
1519	NYSE	BY	Fri, Jul 14, 2023	19.12	19.12	18.63	18.89
1518	NYSE	BY	Thu, Jul 13, 2023	18.75	19.15	18.69	18.99
1517	NYSE	BY	Wed, Jul 12, 2023	18.57	18.95	18.44	18.65
1516	NYSE	BY	Tue, Jul 11, 2023	18.28	18.47	18.06	18.25
1515	NYSE	BY	Mon, Jul 10, 2023	18.16	18.60	18.01	18.21
1514	NYSE	BY	Fri, Jul 7, 2023	18.00	18.54	18.00	18.22
1513	NYSE	BY	Thu, Jul 6, 2023	18.12	18.12	17.67	18.07
1512	NYSE	BY	Wed, Jul 5, 2023	18.34	18.51	18.19	18.30
1511	NYSE	BY	Mon, Jul 3, 2023	18.23	18.56	18.23	18.44
1510	NYSE	BY	Fri, Jun 30, 2023	18.50	18.50	18.00	18.09
1509	NYSE	BY	Thu, Jun 29, 2023	18.21	18.49	18.21	18.35
1508	NYSE	BY	Wed, Jun 28, 2023	18.10	18.14	17.86	18.08
1507	NYSE	BY	Tue, Jun 27, 2023	17.89	18.33	17.77	18.13
1506	NYSE	BY	Mon, Jun 26, 2023	18.26	18.50	17.89	17.95
1505	NYSE	BY	Fri, Jun 23, 2023	18.02	18.39	17.66	18.21
1504	NYSE	BY	Thu, Jun 22, 2023	18.48	18.48	18.12	18.17
1503	NYSE	BY	Wed, Jun 21, 2023	18.73	18.78	18.49	18.54
1502	NYSE	BY	Tue, Jun 20, 2023	19.06	19.06	18.69	18.82
1501	NYSE	BY	Fri, Jun 16, 2023	19.69	19.69	19.05	19.06
1500	NYSE	BY	Thu, Jun 15, 2023	19.07	19.55	19.06	19.51
1499	NYSE	BY	Wed, Jun 14, 2023	19.67	19.89	19.17	19.30
1498	NYSE	BY	Tue, Jun 13, 2023	19.09	19.64	19.04	19.57
1497	NYSE	BY	Mon, Jun 12, 2023	19.16	19.48	18.92	18.95
1496	NYSE	BY	Fri, Jun 9, 2023	19.47	19.47	18.95	19.09
1495	NYSE	BY	Thu, Jun 8, 2023	19.83	19.83	19.24	19.46
1494	NYSE	BY	Wed, Jun 7, 2023	19.55	20.06	19.28	19.81
1493	NYSE	BY	Tue, Jun 6, 2023	18.19	19.62	18.19	19.30
1492	NYSE	BY	Mon, Jun 5, 2023	18.77	18.61	18.22	18.89
1491	NYSE	BY	Fri, Jun 2, 2023	18.21	18.95	18.11	18.89
1490	NYSE	BY	Thu, Jun 1, 2023	17.79	18.16	17.60	17.89
1489	NYSE	BY	Wed, May 31, 2023	17.92	17.99	17.49	17.72
1488	NYSE	BY	Tue, May 30, 2023	18.19	18.29	17.95	18.05
1487	NYSE	BY	Fri, May 26, 2023	17.91	18.22	17.84	18.21
1486	NYSE	BY	Thu, May 25, 2023	17.92	18.16	17.83	17.93
1485	NYSE	BY	Wed, May 24, 2023	18.45	18.45	18.15	18.17
1484	NYSE	BY	Tue, May 23, 2023	18.26	18.90	18.26	18.55
1483	NYSE	BY	Mon, May 22, 2023	17.93	18.25	17.78	18.21
1482	NYSE	BY	Fri, May 19, 2023	18.46	18.47	17.65	17.75
1481	NYSE	BY	Thu, May 18, 2023	18.28	18.32	17.92	18.18
1480	NYSE	BY	Wed, May 17, 2023	17.39	18.31	17.39	18.20
1479	NYSE	BY	Tue, May 16, 2023	17.60	17.91	17.33	17.35
1478	NYSE	BY	Mon, May 15, 2023	17.16	17.60	17.16	17.51
1477	NYSE	BY	Fri, May 12, 2023	17.08	17.28	16.87	17.26
1476	NYSE	BY	Thu, May 11, 2023	16.98	17.26	16.89	17.01
1475	NYSE	BY	Wed, May 10, 2023	17.68	17.68	17.09	17.27
1474	NYSE	BY	Tue, May 9, 2023	17.93	17.97	17.46	17.48
1473	NYSE	BY	Mon, May 8, 2023	18.51	18.51	17.94	17.96
1472	NYSE	BY	Fri, May 5, 2023	17.73	18.39	17.73	18.29
1471	NYSE	BY	Thu, May 4, 2023	17.31	17.51	16.40	16.87
1470	NYSE	BY	Wed, May 3, 2023	18.08	18.31	17.50	17.57
1469	NYSE	BY	Tue, May 2, 2023	19.17	19.17	17.92	18.06
1468	NYSE	BY	Mon, May 1, 2023	19.34	19.56	19.04	19.25
1467	NYSE	BY	Fri, Apr 28, 2023	20.12	20.12	19.22	19.35
1466	NYSE	BY	Thu, Apr 27, 2023	19.05	19.50	19.05	19.21
1465	NYSE	BY	Wed, Apr 26, 2023	19.10	19.40	18.87	19.04
1464	NYSE	BY	Tue, Apr 25, 2023	19.49	19.65	19.12	19.17
1463	NYSE	BY	Mon, Apr 24, 2023	19.72	20.02	19.62	19.63
1462	NYSE	BY	Fri, Apr 21, 2023	19.76	19.83	19.52	19.67
1461	NYSE	BY	Thu, Apr 20, 2023	19.68	19.86	19.49	19.75
1460	NYSE	BY	Wed, Apr 19, 2023	19.77	20.06	19.52	19.91
1459	NYSE	BY	Tue, Apr 18, 2023	20.26	20.26	19.50	19.65
1458	NYSE	BY	Mon, Apr 17, 2023	19.74	20.14	19.60	20.12
1457	NYSE	BY	Fri, Apr 14, 2023	20.41	20.50	19.75	19.82
1456	NYSE	BY	Thu, Apr 13, 2023	20.02	20.25	19.94	20.17
1455	NYSE	BY	Wed, Apr 12, 2023	20.52	20.60	20.01	20.05
1454	NYSE	BY	Tue, Apr 11, 2023	20.29	20.53	20.21	20.40
1453	NYSE	BY	Mon, Apr 10, 2023	20.11	20.41	20.11	20.26
1452	NYSE	BY	Thu, Apr 6, 2023	20.33	20.48	20.10	20.16
1451	NYSE	BY	Wed, Apr 5, 2023	20.58	20.58	20.28	20.50
1450	NYSE	BY	Tue, Apr 4, 2023	21.35	21.35	20.68	20.86
1449	NYSE	BY	Mon, Apr 3, 2023	21.60	21.72	21.20	21.47
1448	NYSE	BY	Fri, Mar 31, 2023	21.25	21.62	21.00	21.62
1447	NYSE	BY	Thu, Mar 30, 2023	21.68	21.68	21.06	21.19
1446	NYSE	BY	Wed, Mar 29, 2023	21.78	21.83	21.33	21.61
1445	NYSE	BY	Tue, Mar 28, 2023	21.62	21.86	21.50	21.73
1444	NYSE	BY	Mon, Mar 27, 2023	21.75	21.99	21.57	21.64
1443	NYSE	BY	Fri, Mar 24, 2023	20.49	21.49	20.44	21.39
1442	NYSE	BY	Thu, Mar 23, 2023	21.06	21.06	20.55	20.78
1441	NYSE	BY	Wed, Mar 22, 2023	21.55	21.65	20.81	20.89
1440	NYSE	BY	Tue, Mar 21, 2023	21.31	21.68	21.21	21.52
1439	NYSE	BY	Mon, Mar 20, 2023	20.99	21.39	20.78	20.82
1438	NYSE	BY	Fri, Mar 17, 2023	21.11	21.15	20.66	20.69
1437	NYSE	BY	Thu, Mar 16, 2023	20.15	21.73	19.81	21.19
1436	NYSE	BY	Wed, Mar 15, 2023	20.21	20.52	19.40	20.38
1435	NYSE	BY	Tue, Mar 14, 2023	20.65	21.36	20.27	20.41
1434	NYSE	BY	Mon, Mar 13, 2023	21.08	21.12	19.66	19.75
1433	NYSE	BY	Fri, Mar 10, 2023	22.58	22.83	21.64	22.16
1432	NYSE	BY	Thu, Mar 9, 2023	23.91	23.91	21.90	22.79
1431	NYSE	BY	Wed, Mar 8, 2023	24.13	24.13	23.77	23.97
1430	NYSE	BY	Tue, Mar 7, 2023	24.40	24.40	23.82	24.07
1429	NYSE	BY	Mon, Mar 6, 2023	24.92	24.92	24.30	24.46
1428	NYSE	BY	Fri, Mar 3, 2023	24.81	24.92	24.51	24.90
1427	NYSE	BY	Thu, Mar 2, 2023	24.75	24.80	24.50	24.76
1426	NYSE	BY	Wed, Mar 1, 2023	24.54	25.01	24.45	24.99
1425	NYSE	BY	Tue, Feb 28, 2023	24.74	24.83	24.61	24.65
1424	NYSE	BY	Mon, Feb 27, 2023	24.84	24.91	24.59	24.70
1423	NYSE	BY	Fri, Feb 24, 2023	24.63	24.73	24.46	24.73
1422	NYSE	BY	Thu, Feb 23, 2023	24.96	25.12	24.85	24.85
1421	NYSE	BY	Wed, Feb 22, 2023	24.73	24.98	24.47	24.83
1420	NYSE	BY	Tue, Feb 21, 2023	24.84	24.88	24.50	24.60
1419	NYSE	BY	Fri, Feb 17, 2023	25.13	25.18	24.87	25.09
1418	NYSE	BY	Thu, Feb 16, 2023	24.76	25.08	24.59	24.96
1417	NYSE	BY	Wed, Feb 15, 2023	24.84	25.18	24.73	25.04
1416	NYSE	BY	Tue, Feb 14, 2023	25.27	25.35	25.02	25.05
1415	NYSE	BY	Mon, Feb 13, 2023	25.07	25.43	25.07	25.27
1414	NYSE	BY	Fri, Feb 10, 2023	24.93	25.22	24.89	25.17
1413	NYSE	BY	Thu, Feb 9, 2023	25.15	25.30	24.98	25.01
1412	NYSE	BY	Wed, Feb 8, 2023	25.43	25.44	25.11	25.27
1411	NYSE	BY	Tue, Feb 7, 2023	25.27	25.76	25.16	25.59
1410	NYSE	BY	Mon, Feb 6, 2023	25.79	25.79	25.41	25.44
1409	NYSE	BY	Fri, Feb 3, 2023	25.99	26.00	25.63	25.71
1408	NYSE	BY	Thu, Feb 2, 2023	24.98	25.64	24.98	25.61
1407	NYSE	BY	Wed, Feb 1, 2023	24.78	25.28	24.64	24.95
1406	NYSE	BY	Tue, Jan 31, 2023	24.39	24.83	24.39	24.80
1405	NYSE	BY	Mon, Jan 30, 2023	24.17	24.50	24.11	24.26
1404	NYSE	BY	Fri, Jan 27, 2023	23.62	24.60	23.62	24.24
1403	NYSE	BY	Thu, Jan 26, 2023	22.81	22.87	22.61	22.80
1402	NYSE	BY	Wed, Jan 25, 2023	22.84	22.98	22.69	22.69
1401	NYSE	BY	Tue, Jan 24, 2023	22.91	23.10	22.76	22.87
1400	NYSE	BY	Mon, Jan 23, 2023	22.93	23.22	22.92	23.08
1399	NYSE	BY	Fri, Jan 20, 2023	22.84	22.95	22.56	22.90
1398	NYSE	BY	Thu, Jan 19, 2023	22.50	22.65	22.31	22.60
1397	NYSE	BY	Wed, Jan 18, 2023	23.13	23.13	22.55	22.62
1396	NYSE	BY	Tue, Jan 17, 2023	23.22	23.24	23.00	23.07
1395	NYSE	BY	Fri, Jan 13, 2023	22.95	23.26	22.82	23.20
1394	NYSE	BY	Thu, Jan 12, 2023	23.08	23.33	23.05	23.18
1393	NYSE	BY	Wed, Jan 11, 2023	23.03	23.20	22.95	22.98
1392	NYSE	BY	Tue, Jan 10, 2023	22.94	23.21	22.82	23.02
1391	NYSE	BY	Mon, Jan 9, 2023	23.23	23.23	22.77	22.84
1390	NYSE	BY	Fri, Jan 6, 2023	22.69	23.21	22.69	23.09
1389	NYSE	BY	Thu, Jan 5, 2023	22.65	22.68	22.29	22.58
1388	NYSE	BY	Wed, Jan 4, 2023	22.91	23.05	22.67	22.71
1387	NYSE	BY	Tue, Jan 3, 2023	23.05	23.19	22.55	22.73
1386	NYSE	BY	Fri, Dec 30, 2022	23.05	23.20	22.90	22.97
1385	NYSE	BY	Thu, Dec 29, 2022	22.71	23.24	22.71	23.19
1384	NYSE	BY	Wed, Dec 28, 2022	22.83	22.85	22.55	22.59
1383	NYSE	BY	Tue, Dec 27, 2022	22.97	22.97	22.67	22.76
1382	NYSE	BY	Fri, Dec 23, 2022	22.75	23.10	22.68	22.91
1381	NYSE	BY	Thu, Dec 22, 2022	22.91	22.91	22.42	22.72
1380	NYSE	BY	Wed, Dec 21, 2022	22.68	23.25	22.63	23.05
1379	NYSE	BY	Tue, Dec 20, 2022	22.76	22.92	22.50	22.52
1378	NYSE	BY	Mon, Dec 19, 2022	22.48	22.84	22.48	22.83
1377	NYSE	BY	Fri, Dec 16, 2022	22.25	22.64	22.13	22.61
1376	NYSE	BY	Thu, Dec 15, 2022	23.04	23.04	22.29	22.42
1375	NYSE	BY	Wed, Dec 14, 2022	23.59	24.04	23.18	23.32
1374	NYSE	BY	Tue, Dec 13, 2022	23.71	24.62	23.29	23.75
1373	NYSE	BY	Mon, Dec 12, 2022	23.05	23.25	22.55	23.23
1372	NYSE	BY	Fri, Dec 9, 2022	22.56	22.92	22.56	22.80
1371	NYSE	BY	Thu, Dec 8, 2022	22.82	22.89	22.59	22.78
1370	NYSE	BY	Wed, Dec 7, 2022	22.39	22.76	22.24	22.57
1369	NYSE	BY	Tue, Dec 6, 2022	22.20	22.41	21.97	22.39
1368	NYSE	BY	Mon, Dec 5, 2022	22.63	22.85	22.11	22.29
1367	NYSE	BY	Fri, Dec 2, 2022	22.46	22.68	22.35	22.66
1366	NYSE	BY	Thu, Dec 1, 2022	22.96	22.97	22.58	22.72
1365	NYSE	BY	Wed, Nov 30, 2022	22.27	22.94	21.74	22.79
1364	NYSE	BY	Tue, Nov 29, 2022	22.01	22.26	21.99	22.21
1363	NYSE	BY	Mon, Nov 28, 2022	22.45	22.45	21.97	22.09
1362	NYSE	BY	Fri, Nov 25, 2022	22.58	22.58	22.41	22.43
1361	NYSE	BY	Wed, Nov 23, 2022	22.50	22.60	22.39	22.49
1360	NYSE	BY	Tue, Nov 22, 2022	22.71	22.85	22.55	22.58
1359	NYSE	BY	Mon, Nov 21, 2022	22.64	22.81	22.58	22.69
1358	NYSE	BY	Fri, Nov 18, 2022	22.94	22.94	22.49	22.64
1357	NYSE	BY	Thu, Nov 17, 2022	22.61	22.72	22.37	22.52
1356	NYSE	BY	Wed, Nov 16, 2022	22.93	23.01	22.64	22.77
1355	NYSE	BY	Tue, Nov 15, 2022	23.10	23.28	22.81	22.87
1354	NYSE	BY	Mon, Nov 14, 2022	23.10	23.24	22.83	22.87
1353	NYSE	BY	Fri, Nov 11, 2022	23.50	23.62	22.94	23.06
1352	NYSE	BY	Thu, Nov 10, 2022	22.92	23.69	22.86	23.52
1351	NYSE	BY	Wed, Nov 9, 2022	22.75	22.75	22.34	22.40
1350	NYSE	BY	Tue, Nov 8, 2022	23.14	23.22	22.88	22.92
1349	NYSE	BY	Mon, Nov 7, 2022	23.10	23.10	22.62	22.96
1348	NYSE	BY	Fri, Nov 4, 2022	22.63	23.02	22.52	22.91
1347	NYSE	BY	Thu, Nov 3, 2022	22.52	22.52	21.86	22.45
1346	NYSE	BY	Wed, Nov 2, 2022	22.78	23.31	22.57	22.60
1345	NYSE	BY	Tue, Nov 1, 2022	23.27	23.30	22.93	22.94
1344	NYSE	BY	Mon, Oct 31, 2022	22.92	23.46	22.92	23.12
1343	NYSE	BY	Fri, Oct 28, 2022	23.45	23.67	23.11	23.42
1342	NYSE	BY	Thu, Oct 27, 2022	23.00	23.07	22.73	22.80
1341	NYSE	BY	Wed, Oct 26, 2022	23.01	23.29	22.73	22.83
1340	NYSE	BY	Tue, Oct 25, 2022	22.60	23.02	22.58	22.94
1339	NYSE	BY	Mon, Oct 24, 2022	22.34	22.62	22.20	22.57
1338	NYSE	BY	Fri, Oct 21, 2022	21.77	22.24	21.75	22.16
1337	NYSE	BY	Thu, Oct 20, 2022	21.67	21.86	21.53	21.65
1336	NYSE	BY	Wed, Oct 19, 2022	21.74	22.02	21.38	21.75
1335	NYSE	BY	Tue, Oct 18, 2022	22.12	22.12	21.71	21.81
1334	NYSE	BY	Mon, Oct 17, 2022	21.77	22.09	21.68	21.81
1333	NYSE	BY	Fri, Oct 14, 2022	21.93	21.95	21.45	21.57
1332	NYSE	BY	Thu, Oct 13, 2022	20.54	21.81	20.49	21.75
1331	NYSE	BY	Wed, Oct 12, 2022	20.47	20.85	20.38	20.67
1330	NYSE	BY	Tue, Oct 11, 2022	20.60	20.73	20.35	20.57
1329	NYSE	BY	Mon, Oct 10, 2022	20.42	20.80	20.42	20.68
1328	NYSE	BY	Fri, Oct 7, 2022	20.83	20.84	20.39	20.51
1327	NYSE	BY	Thu, Oct 6, 2022	20.90	21.06	20.88	21.00
1326	NYSE	BY	Wed, Oct 5, 2022	20.93	21.16	20.84	21.09
1325	NYSE	BY	Tue, Oct 4, 2022	20.68	21.24	20.68	21.23
1324	NYSE	BY	Mon, Oct 3, 2022	20.31	20.65	20.15	20.48
1323	NYSE	BY	Fri, Sep 30, 2022	20.38	20.79	20.25	20.25
1322	NYSE	BY	Thu, Sep 29, 2022	20.56	20.56	20.32	20.53
1321	NYSE	BY	Wed, Sep 28, 2022	20.70	21.01	20.57	20.81
1320	NYSE	BY	Tue, Sep 27, 2022	21.36	21.36	20.74	20.83
1319	NYSE	BY	Mon, Sep 26, 2022	21.20	21.59	21.17	21.22
1318	NYSE	BY	Fri, Sep 23, 2022	21.35	21.41	21.08	21.27
1317	NYSE	BY	Thu, Sep 22, 2022	21.83	21.83	21.42	21.56
1316	NYSE	BY	Wed, Sep 21, 2022	22.00	22.15	21.76	21.79
1315	NYSE	BY	Tue, Sep 20, 2022	21.70	21.84	21.55	21.82
1314	NYSE	BY	Mon, Sep 19, 2022	21.45	21.94	21.45	21.92
1313	NYSE	BY	Fri, Sep 16, 2022	21.55	21.57	21.25	21.49
1312	NYSE	BY	Thu, Sep 15, 2022	21.40	21.86	21.40	21.71
1311	NYSE	BY	Wed, Sep 14, 2022	21.50	21.67	21.35	21.51
1310	NYSE	BY	Tue, Sep 13, 2022	21.98	22.06	21.48	21.57
1309	NYSE	BY	Mon, Sep 12, 2022	22.06	22.30	22.01	22.24
1308	NYSE	BY	Fri, Sep 9, 2022	21.76	21.98	21.75	21.98
1307	NYSE	BY	Thu, Sep 8, 2022	21.36	21.77	21.21	21.62
1306	NYSE	BY	Wed, Sep 7, 2022	21.18	21.58	21.18	21.57
1305	NYSE	BY	Tue, Sep 6, 2022	21.67	21.74	21.20	21.29
1304	NYSE	BY	Fri, Sep 2, 2022	21.72	21.98	21.54	21.65
1303	NYSE	BY	Thu, Sep 1, 2022	21.76	21.77	21.51	21.72
1302	NYSE	BY	Wed, Aug 31, 2022	22.18	22.18	21.76	21.81
1301	NYSE	BY	Tue, Aug 30, 2022	22.23	22.30	21.70	22.07
1300	NYSE	BY	Mon, Aug 29, 2022	22.46	22.46	21.94	22.00
1299	NYSE	BY	Fri, Aug 26, 2022	22.60	22.73	22.35	22.51
1298	NYSE	BY	Thu, Aug 25, 2022	22.46	22.82	22.46	22.78
1297	NYSE	BY	Wed, Aug 24, 2022	23.06	23.06	22.52	22.58
1296	NYSE	BY	Tue, Aug 23, 2022	23.13	23.47	22.94	22.96
1295	NYSE	BY	Mon, Aug 22, 2022	23.69	23.69	23.08	23.20
1294	NYSE	BY	Fri, Aug 19, 2022	23.99	23.99	23.48	23.82
1293	NYSE	BY	Thu, Aug 18, 2022	23.80	24.14	23.67	24.00
1292	NYSE	BY	Wed, Aug 17, 2022	23.89	23.91	23.63	23.66
1291	NYSE	BY	Tue, Aug 16, 2022	24.08	24.35	24.08	24.12
1290	NYSE	BY	Mon, Aug 15, 2022	24.19	24.47	24.08	24.27
1289	NYSE	BY	Fri, Aug 12, 2022	23.94	24.42	23.77	24.37
1288	NYSE	BY	Thu, Aug 11, 2022	23.84	23.87	23.66	23.86
1287	NYSE	BY	Wed, Aug 10, 2022	23.29	23.70	23.29	23.62
1286	NYSE	BY	Tue, Aug 9, 2022	22.93	23.16	22.71	23.01
1285	NYSE	BY	Mon, Aug 8, 2022	22.81	23.12	22.78	23.01
1284	NYSE	BY	Fri, Aug 5, 2022	22.19	23.03	22.19	22.81
1283	NYSE	BY	Thu, Aug 4, 2022	22.99	22.99	22.22	22.35
1282	NYSE	BY	Wed, Aug 3, 2022	23.06	23.06	22.71	22.89
1281	NYSE	BY	Tue, Aug 2, 2022	23.82	23.82	22.87	22.92
1280	NYSE	BY	Mon, Aug 1, 2022	24.35	24.46	23.53	23.76
1279	NYSE	BY	Fri, Jul 29, 2022	24.90	25.17	24.33	24.49
1278	NYSE	BY	Thu, Jul 28, 2022	25.35	25.47	24.86	25.19
1277	NYSE	BY	Wed, Jul 27, 2022	24.88	25.42	24.88	25.39
1276	NYSE	BY	Tue, Jul 26, 2022	24.27	25.03	24.27	24.90
1275	NYSE	BY	Mon, Jul 25, 2022	24.22	24.76	24.09	24.27
1274	NYSE	BY	Fri, Jul 22, 2022	24.13	24.50	23.92	24.03
1273	NYSE	BY	Thu, Jul 21, 2022	23.92	24.18	23.75	24.08
1272	NYSE	BY	Wed, Jul 20, 2022	24.12	24.25	23.88	24.03
1271	NYSE	BY	Tue, Jul 19, 2022	24.05	24.31	24.05	24.17
1270	NYSE	BY	Mon, Jul 18, 2022	24.12	24.38	23.70	23.78
1269	NYSE	BY	Fri, Jul 15, 2022	23.39	23.86	23.20	23.86
1268	NYSE	BY	Thu, Jul 14, 2022	23.17	23.24	22.93	22.99
1267	NYSE	BY	Wed, Jul 13, 2022	23.68	23.70	23.41	23.56
1266	NYSE	BY	Tue, Jul 12, 2022	23.98	24.22	23.87	23.88
1265	NYSE	BY	Mon, Jul 11, 2022	23.93	24.09	23.90	23.98
1264	NYSE	BY	Fri, Jul 8, 2022	24.19	24.35	23.87	23.98
1263	NYSE	BY	Thu, Jul 7, 2022	24.11	24.39	24.09	24.13
1262	NYSE	BY	Wed, Jul 6, 2022	24.04	24.10	23.73	23.97
1261	NYSE	BY	Tue, Jul 5, 2022	23.68	24.07	23.39	24.07
1260	NYSE	BY	Fri, Jul 1, 2022	23.70	24.07	23.66	24.03
1259	NYSE	BY	Thu, Jun 30, 2022	23.49	23.91	23.39	23.80
1258	NYSE	BY	Wed, Jun 29, 2022	23.93	24.00	23.71	23.81
1257	NYSE	BY	Tue, Jun 28, 2022	24.17	24.40	23.95	23.97
1256	NYSE	BY	Mon, Jun 27, 2022	24.18	24.25	23.85	23.93
1255	NYSE	BY	Fri, Jun 24, 2022	23.50	24.07	23.50	23.98
1254	NYSE	BY	Thu, Jun 23, 2022	23.69	23.93	23.34	23.60
1253	NYSE	BY	Wed, Jun 22, 2022	23.45	23.94	23.32	23.83
1252	NYSE	BY	Tue, Jun 21, 2022	23.73	24.05	23.60	23.81
1251	NYSE	BY	Fri, Jun 17, 2022	23.49	23.72	23.28	23.43
1250	NYSE	BY	Thu, Jun 16, 2022	23.32	23.46	22.86	23.32
1249	NYSE	BY	Wed, Jun 15, 2022	23.76	23.86	23.54	23.57
1248	NYSE	BY	Tue, Jun 14, 2022	22.95	23.60	22.95	23.50
1247	NYSE	BY	Mon, Jun 13, 2022	23.64	23.64	22.88	23.00
1246	NYSE	BY	Fri, Jun 10, 2022	23.73	23.96	23.56	23.84
1245	NYSE	BY	Thu, Jun 9, 2022	24.71	24.71	24.11	24.13
1244	NYSE	BY	Wed, Jun 8, 2022	25.23	25.23	24.60	24.71
1243	NYSE	BY	Tue, Jun 7, 2022	25.08	25.25	24.95	25.22
1242	NYSE	BY	Mon, Jun 6, 2022	25.32	25.46	25.19	25.32
1241	NYSE	BY	Fri, Jun 3, 2022	24.93	25.27	24.93	25.00
1240	NYSE	BY	Thu, Jun 2, 2022	24.86	25.17	24.61	25.16
1239	NYSE	BY	Wed, Jun 1, 2022	25.08	25.10	24.39	24.95
1238	NYSE	BY	Tue, May 31, 2022	24.80	25.08	24.66	24.98
1237	NYSE	BY	Fri, May 27, 2022	24.64	24.90	24.60	24.87
1236	NYSE	BY	Thu, May 26, 2022	24.68	24.87	24.60	24.67
1235	NYSE	BY	Wed, May 25, 2022	24.32	24.69	24.28	24.40
1234	NYSE	BY	Tue, May 24, 2022	24.68	24.73	24.27	24.38
1233	NYSE	BY	Mon, May 23, 2022	24.09	24.70	24.09	24.45
1232	NYSE	BY	Fri, May 20, 2022	23.41	23.74	23.37	23.74
1231	NYSE	BY	Thu, May 19, 2022	23.75	23.82	23.27	23.28
1230	NYSE	BY	Wed, May 18, 2022	24.22	24.27	23.59	23.71
1229	NYSE	BY	Tue, May 17, 2022	23.71	24.18	23.70	24.16
1228	NYSE	BY	Mon, May 16, 2022	23.26	23.31	22.82	23.07
1227	NYSE	BY	Fri, May 13, 2022	23.60	23.62	22.99	23.22
1226	NYSE	BY	Thu, May 12, 2022	23.46	23.46	22.94	23.33
1225	NYSE	BY	Wed, May 11, 2022	23.36	23.86	23.33	23.47
1224	NYSE	BY	Tue, May 10, 2022	23.61	23.76	22.94	23.23
1223	NYSE	BY	Mon, May 9, 2022	23.35	23.75	23.28	23.56
1222	NYSE	BY	Fri, May 6, 2022	23.63	23.67	23.29	23.57
1221	NYSE	BY	Thu, May 5, 2022	24.04	24.05	23.48	23.70
1220	NYSE	BY	Wed, May 4, 2022	23.92	24.35	23.54	24.30
1219	NYSE	BY	Tue, May 3, 2022	23.54	23.91	23.19	23.78
1218	NYSE	BY	Mon, May 2, 2022	23.51	23.60	23.00	23.41
1217	NYSE	BY	Fri, Apr 29, 2022	23.43	24.13	23.18	23.46
1216	NYSE	BY	Thu, Apr 28, 2022	23.38	23.76	23.19	23.74
1215	NYSE	BY	Wed, Apr 27, 2022	23.31	23.46	22.99	23.26
1214	NYSE	BY	Tue, Apr 26, 2022	23.77	24.09	23.28	23.32
1213	NYSE	BY	Mon, Apr 25, 2022	24.12	24.22	23.68	24.16
1212	NYSE	BY	Fri, Apr 22, 2022	24.53	24.69	24.30	24.30
1211	NYSE	BY	Thu, Apr 21, 2022	25.24	25.25	24.62	24.69
1210	NYSE	BY	Wed, Apr 20, 2022	25.28	25.49	25.03	25.05
1209	NYSE	BY	Tue, Apr 19, 2022	24.67	25.12	24.67	25.04
1208	NYSE	BY	Mon, Apr 18, 2022	24.00	24.50	24.00	24.48
1207	NYSE	BY	Thu, Apr 14, 2022	24.61	24.75	24.13	24.22
1206	NYSE	BY	Wed, Apr 13, 2022	24.35	24.66	24.06	24.66
1205	NYSE	BY	Tue, Apr 12, 2022	24.52	24.76	24.17	24.23
1204	NYSE	BY	Mon, Apr 11, 2022	24.43	24.75	24.22	24.37
1203	NYSE	BY	Fri, Apr 8, 2022	24.73	24.99	24.45	24.49
1202	NYSE	BY	Thu, Apr 7, 2022	24.92	25.05	24.69	24.86
1201	NYSE	BY	Wed, Apr 6, 2022	25.28	25.49	25.09	25.10
1200	NYSE	BY	Tue, Apr 5, 2022	25.68	25.98	25.38	25.44
1199	NYSE	BY	Mon, Apr 4, 2022	26.13	26.13	25.49	25.93
1198	NYSE	BY	Fri, Apr 1, 2022	26.69	26.93	26.12	26.25
1197	NYSE	BY	Thu, Mar 31, 2022	26.64	26.93	26.52	26.68
1196	NYSE	BY	Wed, Mar 30, 2022	26.79	27.05	26.24	26.66
1195	NYSE	BY	Tue, Mar 29, 2022	26.86	27.13	26.70	26.88
1194	NYSE	BY	Mon, Mar 28, 2022	26.74	26.74	26.29	26.57
1193	NYSE	BY	Fri, Mar 25, 2022	26.65	27.13	26.61	26.96
1192	NYSE	BY	Thu, Mar 24, 2022	26.64	26.64	26.19	26.57
1191	NYSE	BY	Wed, Mar 23, 2022	26.90	26.92	26.34	26.40
1190	NYSE	BY	Tue, Mar 22, 2022	27.11	27.35	26.87	27.12
1189	NYSE	BY	Mon, Mar 21, 2022	26.84	27.18	26.53	26.84
1188	NYSE	BY	Fri, Mar 18, 2022	26.99	26.99	26.40	26.82
1187	NYSE	BY	Thu, Mar 17, 2022	27.11	27.21	26.47	26.95
1186	NYSE	BY	Wed, Mar 16, 2022	27.13	27.32	26.94	27.10
1185	NYSE	BY	Tue, Mar 15, 2022	27.76	27.76	26.75	26.81
1184	NYSE	BY	Mon, Mar 14, 2022	27.68	28.00	27.39	27.50
1183	NYSE	BY	Fri, Mar 11, 2022	27.42	27.74	27.16	27.40
1182	NYSE	BY	Thu, Mar 10, 2022	26.98	27.41	26.98	27.26
1181	NYSE	BY	Wed, Mar 9, 2022	27.22	27.54	27.00	27.29
1180	NYSE	BY	Tue, Mar 8, 2022	26.74	27.23	26.50	26.72
1179	NYSE	BY	Mon, Mar 7, 2022	27.25	27.27	26.39	26.49
1178	NYSE	BY	Fri, Mar 4, 2022	27.45	27.64	27.05	27.32
1177	NYSE	BY	Thu, Mar 3, 2022	27.70	28.14	27.70	27.93
1176	NYSE	BY	Wed, Mar 2, 2022	26.81	27.76	26.81	27.59
1175	NYSE	BY	Tue, Mar 1, 2022	27.30	27.30	26.21	26.49
1174	NYSE	BY	Mon, Feb 28, 2022	27.01	27.32	26.95	27.27
1173	NYSE	BY	Fri, Feb 25, 2022	26.83	27.41	26.83	27.34
1172	NYSE	BY	Thu, Feb 24, 2022	26.33	26.68	25.84	26.57
1171	NYSE	BY	Wed, Feb 23, 2022	27.25	27.48	26.86	26.99
1170	NYSE	BY	Tue, Feb 22, 2022	26.76	27.29	26.73	26.97
1169	NYSE	BY	Fri, Feb 18, 2022	27.05	27.46	27.05	27.22
1168	NYSE	BY	Thu, Feb 17, 2022	27.20	27.44	26.93	27.20
1167	NYSE	BY	Wed, Feb 16, 2022	27.16	27.58	27.16	27.30
1166	NYSE	BY	Tue, Feb 15, 2022	27.18	27.53	27.18	27.36
1165	NYSE	BY	Mon, Feb 14, 2022	27.23	27.23	26.81	26.94
1164	NYSE	BY	Fri, Feb 11, 2022	26.86	27.32	26.71	27.05
1163	NYSE	BY	Thu, Feb 10, 2022	26.71	27.14	26.71	26.93
1162	NYSE	BY	Wed, Feb 9, 2022	27.47	27.47	26.80	26.92
1161	NYSE	BY	Tue, Feb 8, 2022	26.58	27.59	26.58	27.43
1160	NYSE	BY	Mon, Feb 7, 2022	26.05	26.56	26.05	26.42
1159	NYSE	BY	Fri, Feb 4, 2022	26.14	26.45	25.80	26.23
1158	NYSE	BY	Thu, Feb 3, 2022	26.20	26.39	25.81	26.02
1157	NYSE	BY	Wed, Feb 2, 2022	26.75	26.95	25.97	26.03
1156	NYSE	BY	Tue, Feb 1, 2022	26.25	26.74	25.86	26.74
1155	NYSE	BY	Mon, Jan 31, 2022	26.15	26.15	25.72	26.00
1154	NYSE	BY	Fri, Jan 28, 2022	26.73	26.73	25.29	26.35
1153	NYSE	BY	Thu, Jan 27, 2022	27.54	27.92	26.52	26.68
1152	NYSE	BY	Wed, Jan 26, 2022	27.95	28.50	27.05	27.53
1151	NYSE	BY	Tue, Jan 25, 2022	27.36	28.18	27.04	27.93
1150	NYSE	BY	Mon, Jan 24, 2022	26.50	27.80	26.28	27.77
1149	NYSE	BY	Fri, Jan 21, 2022	27.00	27.79	26.86	27.04
1148	NYSE	BY	Thu, Jan 20, 2022	28.00	28.26	27.07	27.10
1147	NYSE	BY	Wed, Jan 19, 2022	28.80	28.80	28.02	28.07
1146	NYSE	BY	Tue, Jan 18, 2022	28.69	28.97	28.47	28.74
1145	NYSE	BY	Fri, Jan 14, 2022	28.28	28.90	28.22	28.90
1144	NYSE	BY	Thu, Jan 13, 2022	28.56	28.90	28.51	28.63
1143	NYSE	BY	Wed, Jan 12, 2022	28.41	28.71	28.15	28.37
1142	NYSE	BY	Tue, Jan 11, 2022	28.82	28.90	28.00	28.53
1141	NYSE	BY	Mon, Jan 10, 2022	28.99	29.04	28.36	28.67
1140	NYSE	BY	Fri, Jan 7, 2022	28.89	29.15	28.62	29.00
1139	NYSE	BY	Thu, Jan 6, 2022	28.18	28.85	28.18	28.80
1138	NYSE	BY	Wed, Jan 5, 2022	28.21	28.58	27.83	27.98
1137	NYSE	BY	Tue, Jan 4, 2022	28.04	28.72	27.54	28.07
1136	NYSE	BY	Mon, Jan 3, 2022	27.43	27.99	27.37	27.81
1135	NYSE	BY	Fri, Dec 31, 2021	26.87	27.49	26.87	27.35
1134	NYSE	BY	Thu, Dec 30, 2021	27.55	27.70	27.06	27.07
1133	NYSE	BY	Wed, Dec 29, 2021	27.49	27.70	27.39	27.55
1132	NYSE	BY	Tue, Dec 28, 2021	27.42	27.65	27.28	27.53
1131	NYSE	BY	Mon, Dec 27, 2021	27.03	27.55	26.62	27.55
1130	NYSE	BY	Thu, Dec 23, 2021	26.79	27.09	26.79	26.89
1129	NYSE	BY	Wed, Dec 22, 2021	26.37	26.77	26.29	26.58
1128	NYSE	BY	Tue, Dec 21, 2021	26.15	27.07	26.15	26.76
1127	NYSE	BY	Mon, Dec 20, 2021	26.07	26.07	25.16	25.78
1126	NYSE	BY	Fri, Dec 17, 2021	28.00	28.00	26.26	26.45
1125	NYSE	BY	Thu, Dec 16, 2021	27.21	27.56	26.94	27.35
1124	NYSE	BY	Wed, Dec 15, 2021	27.03	27.18	26.62	26.99
1123	NYSE	BY	Tue, Dec 14, 2021	26.95	27.54	26.32	27.07
1122	NYSE	BY	Mon, Dec 13, 2021	27.27	27.42	26.61	26.92
1121	NYSE	BY	Fri, Dec 10, 2021	26.96	27.42	26.80	27.08
1120	NYSE	BY	Thu, Dec 9, 2021	26.66	26.99	26.66	26.87
1119	NYSE	BY	Wed, Dec 8, 2021	26.85	27.07	26.64	26.93
1118	NYSE	BY	Tue, Dec 7, 2021	27.19	27.26	26.64	26.85
1117	NYSE	BY	Mon, Dec 6, 2021	26.94	27.29	26.56	27.01
1116	NYSE	BY	Fri, Dec 3, 2021	26.93	26.98	26.24	26.45
1115	NYSE	BY	Thu, Dec 2, 2021	26.24	27.22	25.95	26.93
1114	NYSE	BY	Wed, Dec 1, 2021	26.69	26.97	25.98	26.01
1113	NYSE	BY	Tue, Nov 30, 2021	25.98	26.27	25.79	25.97
1112	NYSE	BY	Mon, Nov 29, 2021	27.09	27.09	26.27	26.47
1111	NYSE	BY	Fri, Nov 26, 2021	27.44	27.44	25.97	26.59
1110	NYSE	BY	Wed, Nov 24, 2021	28.26	28.49	27.93	28.39
1109	NYSE	BY	Tue, Nov 23, 2021	27.88	28.30	27.71	28.26
1108	NYSE	BY	Mon, Nov 22, 2021	27.89	28.33	27.70	27.70
1107	NYSE	BY	Fri, Nov 19, 2021	27.20	27.75	27.14	27.65
1106	NYSE	BY	Thu, Nov 18, 2021	27.36	27.59	26.99	27.56
1105	NYSE	BY	Wed, Nov 17, 2021	27.39	27.39	26.82	27.23
1104	NYSE	BY	Tue, Nov 16, 2021	26.99	27.49	26.71	27.35
1103	NYSE	BY	Mon, Nov 15, 2021	27.12	27.22	26.90	27.16
1102	NYSE	BY	Fri, Nov 12, 2021	27.42	27.42	26.92	27.08
1101	NYSE	BY	Thu, Nov 11, 2021	27.80	27.80	27.50	27.50
1100	NYSE	BY	Wed, Nov 10, 2021	27.28	27.77	27.17	27.72
1099	NYSE	BY	Tue, Nov 9, 2021	27.20	27.48	26.85	27.39
1098	NYSE	BY	Mon, Nov 8, 2021	27.68	27.84	27.24	27.42
1097	NYSE	BY	Fri, Nov 5, 2021	26.99	27.75	26.99	27.48
1096	NYSE	BY	Thu, Nov 4, 2021	26.90	26.90	26.30	26.82
1095	NYSE	BY	Wed, Nov 3, 2021	26.01	26.83	25.99	26.81
1094	NYSE	BY	Tue, Nov 2, 2021	27.15	27.16	26.13	26.20
1093	NYSE	BY	Mon, Nov 1, 2021	26.12	27.04	26.06	26.87
1092	NYSE	BY	Fri, Oct 29, 2021	25.35	26.06	25.13	25.76
1091	NYSE	BY	Thu, Oct 28, 2021	24.59	25.40	24.59	25.32
1090	NYSE	BY	Wed, Oct 27, 2021	25.30	25.36	24.53	24.61
1089	NYSE	BY	Tue, Oct 26, 2021	25.38	25.55	24.58	25.33
1088	NYSE	BY	Mon, Oct 25, 2021	24.94	25.58	24.76	25.43
1087	NYSE	BY	Fri, Oct 22, 2021	24.57	24.91	24.54	24.81
1086	NYSE	BY	Thu, Oct 21, 2021	24.55	24.77	24.42	24.64
1085	NYSE	BY	Wed, Oct 20, 2021	24.21	24.94	24.05	24.70
1084	NYSE	BY	Tue, Oct 19, 2021	24.36	24.37	24.10	24.32
1083	NYSE	BY	Mon, Oct 18, 2021	24.26	24.77	24.26	24.37
1082	NYSE	BY	Fri, Oct 15, 2021	25.07	25.11	24.32	24.34
1081	NYSE	BY	Thu, Oct 14, 2021	24.70	24.74	24.27	24.56
1080	NYSE	BY	Wed, Oct 13, 2021	24.94	24.94	24.28	24.54
1079	NYSE	BY	Tue, Oct 12, 2021	24.73	25.14	24.73	25.07
1078	NYSE	BY	Mon, Oct 11, 2021	25.28	25.42	24.77	24.78
1077	NYSE	BY	Fri, Oct 8, 2021	25.47	25.58	24.99	25.39
1076	NYSE	BY	Thu, Oct 7, 2021	25.50	25.65	25.45	25.57
1075	NYSE	BY	Wed, Oct 6, 2021	24.97	25.30	24.74	25.27
1074	NYSE	BY	Tue, Oct 5, 2021	25.42	25.42	24.98	25.21
1073	NYSE	BY	Mon, Oct 4, 2021	24.91	25.39	24.91	25.16
1072	NYSE	BY	Fri, Oct 1, 2021	24.53	25.21	24.52	25.03
1071	NYSE	BY	Thu, Sep 30, 2021	25.29	25.75	24.56	24.56
1070	NYSE	BY	Wed, Sep 29, 2021	24.52	25.20	24.40	25.13
1069	NYSE	BY	Tue, Sep 28, 2021	25.55	25.74	24.53	24.55
1068	NYSE	BY	Mon, Sep 27, 2021	24.22	25.53	24.22	25.42
1067	NYSE	BY	Fri, Sep 24, 2021	23.66	24.23	23.66	24.08
1066	NYSE	BY	Thu, Sep 23, 2021	23.25	23.92	23.25	23.70
1065	NYSE	BY	Wed, Sep 22, 2021	22.94	23.23	22.93	22.94
1064	NYSE	BY	Tue, Sep 21, 2021	23.11	23.11	22.78	22.80
1063	NYSE	BY	Mon, Sep 20, 2021	22.79	23.10	22.62	23.07
1062	NYSE	BY	Fri, Sep 17, 2021	23.37	23.46	22.95	23.22
1061	NYSE	BY	Thu, Sep 16, 2021	23.13	23.42	22.86	23.30
1060	NYSE	BY	Wed, Sep 15, 2021	22.89	23.24	22.83	23.00
1059	NYSE	BY	Tue, Sep 14, 2021	23.30	23.40	22.59	22.93
1058	NYSE	BY	Mon, Sep 13, 2021	23.85	23.85	23.03	23.21
1057	NYSE	BY	Fri, Sep 10, 2021	24.02	24.07	23.39	23.40
1056	NYSE	BY	Thu, Sep 9, 2021	23.86	24.26	23.10	23.75
1055	NYSE	BY	Wed, Sep 8, 2021	24.03	24.13	23.77	23.97
1054	NYSE	BY	Tue, Sep 7, 2021	24.29	24.59	24.03	24.14
1053	NYSE	BY	Fri, Sep 3, 2021	24.29	24.40	23.92	24.34
1052	NYSE	BY	Thu, Sep 2, 2021	24.27	24.56	24.11	24.35
1051	NYSE	BY	Wed, Sep 1, 2021	24.60	24.60	23.99	24.26
1050	NYSE	BY	Tue, Aug 31, 2021	24.80	24.86	24.38	24.60
1049	NYSE	BY	Mon, Aug 30, 2021	25.69	25.69	24.83	24.85
1048	NYSE	BY	Fri, Aug 27, 2021	25.30	25.70	25.29	25.63
1047	NYSE	BY	Thu, Aug 26, 2021	25.41	25.50	25.04	25.04
1046	NYSE	BY	Wed, Aug 25, 2021	25.32	25.55	25.22	25.30
1045	NYSE	BY	Tue, Aug 24, 2021	25.00	25.42	24.99	25.19
1044	NYSE	BY	Mon, Aug 23, 2021	25.11	25.44	24.93	25.04
1043	NYSE	BY	Fri, Aug 20, 2021	24.57	25.13	24.55	25.00
1042	NYSE	BY	Thu, Aug 19, 2021	24.33	24.69	24.27	24.67
1041	NYSE	BY	Wed, Aug 18, 2021	24.89	25.42	24.55	24.57
1040	NYSE	BY	Tue, Aug 17, 2021	25.06	25.29	24.67	24.94
1039	NYSE	BY	Mon, Aug 16, 2021	25.36	25.46	24.97	25.30
1038	NYSE	BY	Fri, Aug 13, 2021	25.75	25.75	25.46	25.50
1037	NYSE	BY	Thu, Aug 12, 2021	25.74	25.76	25.44	25.70
1036	NYSE	BY	Wed, Aug 11, 2021	25.30	25.59	25.13	25.58
1035	NYSE	BY	Tue, Aug 10, 2021	24.92	25.19	24.66	25.10
1034	NYSE	BY	Mon, Aug 9, 2021	25.24	25.24	24.76	24.83
1033	NYSE	BY	Fri, Aug 6, 2021	24.74	25.46	24.74	25.21
1032	NYSE	BY	Thu, Aug 5, 2021	24.27	24.67	24.18	24.32
1031	NYSE	BY	Wed, Aug 4, 2021	23.81	24.51	23.81	24.07
1030	NYSE	BY	Tue, Aug 3, 2021	23.95	24.19	23.21	24.18
1029	NYSE	BY	Mon, Aug 2, 2021	24.28	25.05	23.67	23.71
1028	NYSE	BY	Fri, Jul 30, 2021	24.00	25.78	24.00	24.61
1027	NYSE	BY	Thu, Jul 29, 2021	23.27	23.57	23.07	23.57
1026	NYSE	BY	Wed, Jul 28, 2021	23.16	23.18	22.68	22.98
1025	NYSE	BY	Tue, Jul 27, 2021	23.04	23.29	22.84	22.96
1024	NYSE	BY	Mon, Jul 26, 2021	23.14	23.55	23.14	23.30
1023	NYSE	BY	Fri, Jul 23, 2021	22.96	23.03	22.71	23.00
1022	NYSE	BY	Thu, Jul 22, 2021	22.93	23.10	22.60	22.75
1021	NYSE	BY	Wed, Jul 21, 2021	23.09	23.47	23.01	23.13
1020	NYSE	BY	Tue, Jul 20, 2021	22.05	23.03	22.05	22.79
1019	NYSE	BY	Mon, Jul 19, 2021	22.39	22.76	21.89	22.05
1018	NYSE	BY	Fri, Jul 16, 2021	23.13	23.14	22.81	23.01
1017	NYSE	BY	Thu, Jul 15, 2021	22.35	23.03	22.35	22.89
1016	NYSE	BY	Wed, Jul 14, 2021	22.33	22.75	22.20	22.59
1015	NYSE	BY	Tue, Jul 13, 2021	22.54	22.55	21.99	22.29
1014	NYSE	BY	Mon, Jul 12, 2021	21.98	22.74	21.94	22.68
1013	NYSE	BY	Fri, Jul 9, 2021	21.95	22.33	21.93	22.22
1012	NYSE	BY	Thu, Jul 8, 2021	22.01	22.43	21.43	21.57
1011	NYSE	BY	Wed, Jul 7, 2021	22.28	22.83	22.23	22.52
1010	NYSE	BY	Tue, Jul 6, 2021	22.97	23.18	22.16	22.46
1009	NYSE	BY	Fri, Jul 2, 2021	23.04	23.12	22.77	22.90
1008	NYSE	BY	Thu, Jul 1, 2021	22.85	23.11	22.62	23.05
1007	NYSE	BY	Wed, Jun 30, 2021	22.23	22.81	22.14	22.63
1006	NYSE	BY	Tue, Jun 29, 2021	22.75	22.77	22.33	22.41
1005	NYSE	BY	Mon, Jun 28, 2021	22.35	22.64	22.01	22.53
1004	NYSE	BY	Fri, Jun 25, 2021	22.70	22.96	22.44	22.50
1003	NYSE	BY	Thu, Jun 24, 2021	22.20	22.77	22.10	22.67
1002	NYSE	BY	Wed, Jun 23, 2021	22.31	22.58	22.16	22.18
1001	NYSE	BY	Tue, Jun 22, 2021	22.23	22.46	21.84	22.35
1000	NYSE	BY	Mon, Jun 21, 2021	21.85	22.61	21.85	22.36
999	NYSE	BY	Fri, Jun 18, 2021	22.07	22.07	21.41	21.60
998	NYSE	BY	Thu, Jun 17, 2021	22.86	22.86	22.06	22.37
997	NYSE	BY	Wed, Jun 16, 2021	22.35	22.96	22.20	22.72
996	NYSE	BY	Tue, Jun 15, 2021	22.16	22.65	22.13	22.49
995	NYSE	BY	Mon, Jun 14, 2021	22.60	22.68	21.95	22.20
994	NYSE	BY	Fri, Jun 11, 2021	22.65	22.75	22.47	22.60
993	NYSE	BY	Thu, Jun 10, 2021	22.97	23.25	22.46	22.51
992	NYSE	BY	Wed, Jun 9, 2021	22.59	22.79	22.44	22.76
991	NYSE	BY	Tue, Jun 8, 2021	22.61	22.95	22.61	22.70
990	NYSE	BY	Mon, Jun 7, 2021	22.83	23.03	22.54	22.70
989	NYSE	BY	Fri, Jun 4, 2021	22.92	23.24	22.57	22.60
988	NYSE	BY	Thu, Jun 3, 2021	22.83	22.94	22.59	22.75
987	NYSE	BY	Wed, Jun 2, 2021	23.64	23.67	22.78	22.85
986	NYSE	BY	Tue, Jun 1, 2021	23.30	23.59	23.12	23.52
985	NYSE	BY	Fri, May 28, 2021	23.11	23.22	22.60	23.08
984	NYSE	BY	Thu, May 27, 2021	23.05	23.22	22.81	22.95
983	NYSE	BY	Wed, May 26, 2021	22.41	22.85	22.30	22.78
982	NYSE	BY	Tue, May 25, 2021	23.24	23.35	22.37	22.40
981	NYSE	BY	Mon, May 24, 2021	23.39	23.39	22.95	23.18
980	NYSE	BY	Fri, May 21, 2021	22.99	23.43	22.80	23.36
979	NYSE	BY	Thu, May 20, 2021	22.74	22.76	22.33	22.73
978	NYSE	BY	Wed, May 19, 2021	22.69	22.84	22.08	22.77
977	NYSE	BY	Tue, May 18, 2021	23.19	23.35	22.89	22.89
976	NYSE	BY	Mon, May 17, 2021	22.79	23.20	22.53	23.05
975	NYSE	BY	Fri, May 14, 2021	22.52	22.91	22.51	22.80
974	NYSE	BY	Thu, May 13, 2021	22.20	22.78	21.94	22.60
973	NYSE	BY	Wed, May 12, 2021	22.74	22.98	22.02	22.12
972	NYSE	BY	Tue, May 11, 2021	22.51	22.90	22.51	22.57
971	NYSE	BY	Mon, May 10, 2021	23.31	23.63	22.85	22.86
970	NYSE	BY	Fri, May 7, 2021	22.99	23.57	22.99	23.33
969	NYSE	BY	Thu, May 6, 2021	22.86	23.23	22.68	23.20
968	NYSE	BY	Wed, May 5, 2021	22.95	23.04	22.72	22.81
967	NYSE	BY	Tue, May 4, 2021	23.34	23.34	22.77	23.09
966	NYSE	BY	Mon, May 3, 2021	23.02	23.67	22.95	23.29
965	NYSE	BY	Fri, Apr 30, 2021	21.71	22.75	21.71	22.70
964	NYSE	BY	Thu, Apr 29, 2021	22.13	22.54	21.84	22.02
963	NYSE	BY	Wed, Apr 28, 2021	21.92	21.93	21.65	21.83
962	NYSE	BY	Tue, Apr 27, 2021	21.85	21.96	21.73	21.86
961	NYSE	BY	Mon, Apr 26, 2021	22.50	22.73	21.77	21.88
960	NYSE	BY	Fri, Apr 23, 2021	21.74	22.50	21.67	22.40
959	NYSE	BY	Thu, Apr 22, 2021	21.79	22.00	21.39	21.65
958	NYSE	BY	Wed, Apr 21, 2021	21.25	21.79	21.09	21.59
957	NYSE	BY	Tue, Apr 20, 2021	21.59	22.12	21.05	21.19
956	NYSE	BY	Mon, Apr 19, 2021	21.91	21.95	21.41	21.77
955	NYSE	BY	Fri, Apr 16, 2021	22.23	22.27	21.70	21.99
954	NYSE	BY	Thu, Apr 15, 2021	22.11	22.15	21.57	21.95
953	NYSE	BY	Wed, Apr 14, 2021	21.48	22.03	21.39	21.95
952	NYSE	BY	Tue, Apr 13, 2021	21.23	21.69	21.22	21.43
951	NYSE	BY	Mon, Apr 12, 2021	21.35	21.78	21.35	21.70
950	NYSE	BY	Fri, Apr 9, 2021	21.73	21.80	21.45	21.73
949	NYSE	BY	Thu, Apr 8, 2021	21.30	21.66	21.08	21.61
948	NYSE	BY	Wed, Apr 7, 2021	21.41	21.74	21.17	21.30
947	NYSE	BY	Tue, Apr 6, 2021	21.41	21.51	21.08	21.26
946	NYSE	BY	Mon, Apr 5, 2021	21.23	21.54	21.11	21.37
945	NYSE	BY	Thu, Apr 1, 2021	21.05	21.41	20.99	21.31
944	NYSE	BY	Wed, Mar 31, 2021	21.15	21.45	21.03	21.15
943	NYSE	BY	Tue, Mar 30, 2021	20.68	21.23	20.68	21.07
942	NYSE	BY	Mon, Mar 29, 2021	20.98	21.31	20.56	20.64
941	NYSE	BY	Fri, Mar 26, 2021	21.06	21.35	20.74	21.31
940	NYSE	BY	Thu, Mar 25, 2021	20.02	20.76	19.57	20.64
939	NYSE	BY	Wed, Mar 24, 2021	20.22	21.14	20.17	20.17
938	NYSE	BY	Tue, Mar 23, 2021	20.59	20.59	19.88	19.95
937	NYSE	BY	Mon, Mar 22, 2021	20.92	21.11	20.24	20.81
936	NYSE	BY	Fri, Mar 19, 2021	21.23	21.46	20.79	21.06
935	NYSE	BY	Thu, Mar 18, 2021	21.28	21.87	21.19	21.24
934	NYSE	BY	Wed, Mar 17, 2021	20.96	21.25	20.89	21.12
933	NYSE	BY	Tue, Mar 16, 2021	20.99	21.00	20.71	20.86
932	NYSE	BY	Mon, Mar 15, 2021	21.91	21.91	21.00	21.24
931	NYSE	BY	Fri, Mar 12, 2021	22.00	22.15	21.79	21.91
930	NYSE	BY	Thu, Mar 11, 2021	21.64	21.83	21.45	21.83
929	NYSE	BY	Wed, Mar 10, 2021	21.13	21.67	21.00	21.64
928	NYSE	BY	Tue, Mar 9, 2021	21.39	21.39	20.72	21.13
927	NYSE	BY	Mon, Mar 8, 2021	21.25	22.09	21.25	21.66
926	NYSE	BY	Fri, Mar 5, 2021	21.19	21.22	20.37	21.15
925	NYSE	BY	Thu, Mar 4, 2021	21.15	21.56	20.29	20.70
924	NYSE	BY	Wed, Mar 3, 2021	20.37	21.52	20.37	21.08
923	NYSE	BY	Tue, Mar 2, 2021	20.54	20.64	20.00	20.46
922	NYSE	BY	Mon, Mar 1, 2021	20.38	20.99	20.19	20.59
921	NYSE	BY	Fri, Feb 26, 2021	19.96	20.24	19.54	19.92
920	NYSE	BY	Thu, Feb 25, 2021	20.31	20.31	19.85	20.02
919	NYSE	BY	Wed, Feb 24, 2021	19.66	20.34	19.66	20.28
918	NYSE	BY	Tue, Feb 23, 2021	19.37	19.88	19.37	19.76
917	NYSE	BY	Mon, Feb 22, 2021	18.83	19.41	18.83	19.37
916	NYSE	BY	Fri, Feb 19, 2021	18.47	18.89	18.45	18.84
915	NYSE	BY	Thu, Feb 18, 2021	18.71	18.91	18.45	18.48
914	NYSE	BY	Wed, Feb 17, 2021	18.97	19.15	18.48	18.78
913	NYSE	BY	Tue, Feb 16, 2021	19.73	19.82	19.02	19.19
912	NYSE	BY	Fri, Feb 12, 2021	19.01	19.99	19.00	19.50
911	NYSE	BY	Thu, Feb 11, 2021	18.75	18.88	18.59	18.83
910	NYSE	BY	Wed, Feb 10, 2021	18.71	18.99	18.59	18.75
909	NYSE	BY	Tue, Feb 9, 2021	18.39	18.80	18.26	18.68
908	NYSE	BY	Mon, Feb 8, 2021	17.79	18.27	17.58	18.26
907	NYSE	BY	Fri, Feb 5, 2021	17.51	17.67	17.18	17.56
906	NYSE	BY	Thu, Feb 4, 2021	16.91	17.50	16.91	17.50
905	NYSE	BY	Wed, Feb 3, 2021	16.73	16.99	16.56	16.91
904	NYSE	BY	Tue, Feb 2, 2021	16.80	16.98	16.76	16.86
903	NYSE	BY	Mon, Feb 1, 2021	16.07	16.57	16.01	16.54
902	NYSE	BY	Fri, Jan 29, 2021	15.91	16.21	15.55	16.07
901	NYSE	BY	Thu, Jan 28, 2021	14.96	15.08	14.59	14.98
900	NYSE	BY	Wed, Jan 27, 2021	15.28	15.28	14.60	14.70
899	NYSE	BY	Tue, Jan 26, 2021	16.23	16.23	15.67	15.74
898	NYSE	BY	Mon, Jan 25, 2021	16.43	16.43	15.94	16.21
897	NYSE	BY	Fri, Jan 22, 2021	16.13	16.74	16.13	16.69
896	NYSE	BY	Thu, Jan 21, 2021	16.29	16.49	16.18	16.39
895	NYSE	BY	Wed, Jan 20, 2021	16.65	16.84	16.30	16.49
894	NYSE	BY	Tue, Jan 19, 2021	16.49	16.77	16.32	16.58
893	NYSE	BY	Fri, Jan 15, 2021	16.24	16.49	15.95	16.24
892	NYSE	BY	Thu, Jan 14, 2021	16.37	16.90	16.35	16.60
891	NYSE	BY	Wed, Jan 13, 2021	16.20	16.50	15.95	16.19
890	NYSE	BY	Tue, Jan 12, 2021	15.86	16.25	15.85	16.19
889	NYSE	BY	Mon, Jan 11, 2021	15.78	16.02	15.57	15.86
888	NYSE	BY	Fri, Jan 8, 2021	16.69	16.69	15.66	15.98
887	NYSE	BY	Thu, Jan 7, 2021	16.88	16.89	16.49	16.58
886	NYSE	BY	Wed, Jan 6, 2021	16.45	17.05	16.25	16.61
885	NYSE	BY	Tue, Jan 5, 2021	15.67	16.39	15.50	16.00
884	NYSE	BY	Mon, Jan 4, 2021	15.53	15.71	15.15	15.60
883	NYSE	BY	Thu, Dec 31, 2020	15.46	15.57	15.36	15.45
882	NYSE	BY	Wed, Dec 30, 2020	15.19	15.58	15.19	15.45
881	NYSE	BY	Tue, Dec 29, 2020	15.53	15.66	15.13	15.24
880	NYSE	BY	Mon, Dec 28, 2020	15.61	15.64	15.28	15.48
879	NYSE	BY	Thu, Dec 24, 2020	15.54	15.63	15.28	15.43
878	NYSE	BY	Wed, Dec 23, 2020	15.67	15.74	15.45	15.56
877	NYSE	BY	Tue, Dec 22, 2020	15.74	15.93	15.46	15.50
876	NYSE	BY	Mon, Dec 21, 2020	16.29	16.29	15.60	15.74
875	NYSE	BY	Fri, Dec 18, 2020	16.44	16.53	16.16	16.13
874	NYSE	BY	Thu, Dec 17, 2020	16.33	16.38	15.88	16.38
873	NYSE	BY	Wed, Dec 16, 2020	16.23	16.45	16.20	16.26
872	NYSE	BY	Tue, Dec 15, 2020	16.04	16.38	15.82	16.23
871	NYSE	BY	Mon, Dec 14, 2020	16.15	16.15	15.75	15.86
870	NYSE	BY	Fri, Dec 11, 2020	15.93	16.08	15.76	15.98
869	NYSE	BY	Thu, Dec 10, 2020	15.70	15.96	15.52	15.79
868	NYSE	BY	Wed, Dec 9, 2020	16.07	16.07	15.70	15.78
867	NYSE	BY	Tue, Dec 8, 2020	15.60	15.93	15.60	15.83
866	NYSE	BY	Mon, Dec 7, 2020	16.12	16.12	15.73	15.80
865	NYSE	BY	Fri, Dec 4, 2020	15.83	16.22	15.80	16.17
864	NYSE	BY	Thu, Dec 3, 2020	16.02	16.02	15.47	15.63
863	NYSE	BY	Wed, Dec 2, 2020	15.53	15.99	15.53	15.96
862	NYSE	BY	Tue, Dec 1, 2020	15.69	15.83	15.37	15.54
861	NYSE	BY	Mon, Nov 30, 2020	15.76	15.84	15.17	15.33
860	NYSE	BY	Fri, Nov 27, 2020	16.00	16.15	15.50	15.97
859	NYSE	BY	Wed, Nov 25, 2020	16.18	16.27	15.75	16.12
858	NYSE	BY	Tue, Nov 24, 2020	15.45	16.58	15.40	16.30
857	NYSE	BY	Mon, Nov 23, 2020	15.25	15.25	14.91	15.09
856	NYSE	BY	Fri, Nov 20, 2020	14.82	15.02	14.77	15.02
855	NYSE	BY	Thu, Nov 19, 2020	15.30	15.34	15.07	15.13
854	NYSE	BY	Wed, Nov 18, 2020	15.74	15.99	15.35	15.35
853	NYSE	BY	Tue, Nov 17, 2020	15.22	15.98	15.22	15.69
852	NYSE	BY	Mon, Nov 16, 2020	15.19	15.67	15.09	15.40
851	NYSE	BY	Fri, Nov 13, 2020	14.91	15.06	14.74	14.80
850	NYSE	BY	Thu, Nov 12, 2020	15.16	15.16	14.66	14.69
849	NYSE	BY	Wed, Nov 11, 2020	15.92	16.06	15.17	15.45
848	NYSE	BY	Tue, Nov 10, 2020	15.85	16.41	15.63	15.87
847	NYSE	BY	Mon, Nov 9, 2020	14.36	15.99	14.36	15.55
846	NYSE	BY	Fri, Nov 6, 2020	13.97	13.97	12.96	13.19
845	NYSE	BY	Thu, Nov 5, 2020	13.12	13.88	13.11	13.79
844	NYSE	BY	Wed, Nov 4, 2020	13.40	13.40	13.00	13.12
843	NYSE	BY	Tue, Nov 3, 2020	13.65	13.99	13.62	13.92
842	NYSE	BY	Mon, Nov 2, 2020	13.35	13.41	13.17	13.36
841	NYSE	BY	Fri, Oct 30, 2020	13.07	13.33	12.99	13.14
840	NYSE	BY	Thu, Oct 29, 2020	13.04	13.18	12.42	12.98
839	NYSE	BY	Wed, Oct 28, 2020	13.20	13.60	12.71	13.12
838	NYSE	BY	Tue, Oct 27, 2020	13.75	13.75	13.23	13.52
837	NYSE	BY	Mon, Oct 26, 2020	14.15	14.24	13.80	13.90
836	NYSE	BY	Fri, Oct 23, 2020	14.00	14.50	13.83	14.01
835	NYSE	BY	Thu, Oct 22, 2020	13.60	13.96	13.60	13.82
834	NYSE	BY	Wed, Oct 21, 2020	13.36	13.81	13.36	13.53
833	NYSE	BY	Tue, Oct 20, 2020	13.35	13.67	13.35	13.45
832	NYSE	BY	Mon, Oct 19, 2020	13.10	13.44	12.98	13.28
831	NYSE	BY	Fri, Oct 16, 2020	13.01	13.44	12.82	13.04
830	NYSE	BY	Thu, Oct 15, 2020	12.53	13.11	12.44	13.06
829	NYSE	BY	Wed, Oct 14, 2020	12.12	13.00	12.12	12.69
828	NYSE	BY	Tue, Oct 13, 2020	12.86	12.91	12.51	12.87
827	NYSE	BY	Mon, Oct 12, 2020	12.65	13.05	12.58	12.99
826	NYSE	BY	Fri, Oct 9, 2020	12.98	12.98	12.64	12.69
825	NYSE	BY	Thu, Oct 8, 2020	12.79	13.07	12.57	12.93
824	NYSE	BY	Wed, Oct 7, 2020	12.56	12.88	12.37	12.70
823	NYSE	BY	Tue, Oct 6, 2020	12.44	12.94	12.27	12.34
822	NYSE	BY	Mon, Oct 5, 2020	11.80	12.34	11.75	12.22
821	NYSE	BY	Fri, Oct 2, 2020	11.08	11.71	11.07	11.66
820	NYSE	BY	Thu, Oct 1, 2020	11.32	11.49	11.07	11.48
819	NYSE	BY	Wed, Sep 30, 2020	11.36	11.58	11.13	11.28
818	NYSE	BY	Tue, Sep 29, 2020	11.41	11.41	11.08	11.35
817	NYSE	BY	Mon, Sep 28, 2020	11.18	11.61	11.18	11.41
816	NYSE	BY	Fri, Sep 25, 2020	10.71	11.06	10.71	11.01
815	NYSE	BY	Thu, Sep 24, 2020	10.73	11.06	10.49	10.86
814	NYSE	BY	Wed, Sep 23, 2020	10.74	11.02	10.63	10.67
813	NYSE	BY	Tue, Sep 22, 2020	10.75	10.92	10.52	10.80
812	NYSE	BY	Mon, Sep 21, 2020	11.08	11.11	10.66	10.79
811	NYSE	BY	Fri, Sep 18, 2020	11.79	11.81	11.32	11.43
810	NYSE	BY	Thu, Sep 17, 2020	11.68	11.83	11.65	11.68
809	NYSE	BY	Wed, Sep 16, 2020	11.55	12.00	11.48	11.83
808	NYSE	BY	Tue, Sep 15, 2020	12.12	12.12	11.47	11.51
807	NYSE	BY	Mon, Sep 14, 2020	11.96	12.12	11.89	12.04
806	NYSE	BY	Fri, Sep 11, 2020	11.90	12.31	11.84	11.88
805	NYSE	BY	Thu, Sep 10, 2020	11.97	12.12	11.82	11.95
804	NYSE	BY	Wed, Sep 9, 2020	12.37	12.37	11.97	11.97
803	NYSE	BY	Tue, Sep 8, 2020	12.59	12.59	12.13	12.27
802	NYSE	BY	Fri, Sep 4, 2020	12.96	13.01	12.54	12.78
801	NYSE	BY	Thu, Sep 3, 2020	12.55	12.93	12.47	12.59
800	NYSE	BY	Wed, Sep 2, 2020	12.30	12.53	12.10	12.45
799	NYSE	BY	Tue, Sep 1, 2020	12.51	12.77	12.29	12.40
798	NYSE	BY	Mon, Aug 31, 2020	12.83	12.88	12.63	12.64
797	NYSE	BY	Fri, Aug 28, 2020	13.29	13.29	12.83	12.96
796	NYSE	BY	Thu, Aug 27, 2020	12.93	13.20	12.88	13.10
795	NYSE	BY	Wed, Aug 26, 2020	13.13	13.13	12.72	12.80
794	NYSE	BY	Tue, Aug 25, 2020	13.15	13.23	12.87	13.12
793	NYSE	BY	Mon, Aug 24, 2020	12.61	13.16	12.45	12.95
792	NYSE	BY	Fri, Aug 21, 2020	12.75	12.75	12.36	12.43
791	NYSE	BY	Thu, Aug 20, 2020	12.83	13.14	12.69	12.91
790	NYSE	BY	Wed, Aug 19, 2020	12.97	13.37	12.92	13.09
789	NYSE	BY	Tue, Aug 18, 2020	13.44	13.44	12.76	12.98
788	NYSE	BY	Mon, Aug 17, 2020	13.43	13.50	13.01	13.47
787	NYSE	BY	Fri, Aug 14, 2020	13.53	13.76	13.41	13.46
786	NYSE	BY	Thu, Aug 13, 2020	13.74	13.90	13.56	13.71
785	NYSE	BY	Wed, Aug 12, 2020	14.20	14.47	13.74	13.94
784	NYSE	BY	Tue, Aug 11, 2020	14.14	14.33	13.77	13.88
783	NYSE	BY	Mon, Aug 10, 2020	13.63	14.00	13.45	13.80
782	NYSE	BY	Fri, Aug 7, 2020	12.89	13.65	12.89	13.49
781	NYSE	BY	Thu, Aug 6, 2020	13.14	13.19	12.94	13.06
780	NYSE	BY	Wed, Aug 5, 2020	12.96	13.17	12.82	13.14
779	NYSE	BY	Tue, Aug 4, 2020	12.50	12.84	12.44	12.84
778	NYSE	BY	Mon, Aug 3, 2020	13.00	13.00	12.61	12.63
777	NYSE	BY	Fri, Jul 31, 2020	13.92	13.92	12.91	12.96
776	NYSE	BY	Thu, Jul 30, 2020	13.07	13.53	12.77	13.44
775	NYSE	BY	Wed, Jul 29, 2020	13.51	13.76	13.38	13.50
774	NYSE	BY	Tue, Jul 28, 2020	13.36	13.71	13.35	13.49
773	NYSE	BY	Mon, Jul 27, 2020	13.63	13.92	13.53	13.85
772	NYSE	BY	Fri, Jul 24, 2020	13.39	13.95	13.39	13.56
771	NYSE	BY	Thu, Jul 23, 2020	12.50	13.08	12.50	13.08
770	NYSE	BY	Wed, Jul 22, 2020	12.79	12.91	12.49	12.64
769	NYSE	BY	Tue, Jul 21, 2020	12.70	13.05	12.64	12.95
768	NYSE	BY	Mon, Jul 20, 2020	12.64	12.64	12.37	12.42
767	NYSE	BY	Fri, Jul 17, 2020	12.84	12.91	12.66	12.72
766	NYSE	BY	Thu, Jul 16, 2020	13.06	13.10	12.70	12.89
765	NYSE	BY	Wed, Jul 15, 2020	12.29	13.28	12.24	13.09
764	NYSE	BY	Tue, Jul 14, 2020	11.90	12.07	11.62	11.82
763	NYSE	BY	Mon, Jul 13, 2020	11.93	12.17	11.54	11.90
762	NYSE	BY	Fri, Jul 10, 2020	11.25	11.68	11.25	11.66
761	NYSE	BY	Thu, Jul 9, 2020	11.65	11.72	11.07	11.18
760	NYSE	BY	Wed, Jul 8, 2020	11.87	12.11	11.51	11.78
759	NYSE	BY	Tue, Jul 7, 2020	12.24	12.28	11.91	11.96
758	NYSE	BY	Mon, Jul 6, 2020	13.04	13.09	12.35	12.40
757	NYSE	BY	Thu, Jul 2, 2020	12.88	12.99	12.31	12.61
756	NYSE	BY	Wed, Jul 1, 2020	13.14	13.14	12.39	12.44
755	NYSE	BY	Tue, Jun 30, 2020	12.69	13.17	12.64	13.10
754	NYSE	BY	Mon, Jun 29, 2020	12.17	12.93	12.09	12.81
753	NYSE	BY	Fri, Jun 26, 2020	12.26	12.26	11.69	11.79
752	NYSE	BY	Thu, Jun 25, 2020	11.82	12.49	11.80	12.49
751	NYSE	BY	Wed, Jun 24, 2020	12.34	12.60	11.89	11.92
750	NYSE	BY	Tue, Jun 23, 2020	13.04	13.17	12.59	12.67
749	NYSE	BY	Mon, Jun 22, 2020	12.25	12.73	12.13	12.72
748	NYSE	BY	Fri, Jun 19, 2020	12.75	12.75	12.20	12.47
747	NYSE	BY	Thu, Jun 18, 2020	12.27	12.78	12.27	12.58
746	NYSE	BY	Wed, Jun 17, 2020	13.09	13.09	12.28	12.41
745	NYSE	BY	Tue, Jun 16, 2020	13.38	13.40	12.74	13.05
744	NYSE	BY	Mon, Jun 15, 2020	11.71	12.81	11.70	12.71
743	NYSE	BY	Fri, Jun 12, 2020	12.50	12.58	11.95	12.38
742	NYSE	BY	Thu, Jun 11, 2020	12.41	12.65	11.92	11.96
741	NYSE	BY	Wed, Jun 10, 2020	14.07	14.22	13.24	13.26
740	NYSE	BY	Tue, Jun 9, 2020	14.07	14.59	13.94	14.29
739	NYSE	BY	Mon, Jun 8, 2020	14.61	14.77	14.30	14.61
738	NYSE	BY	Fri, Jun 5, 2020	13.76	14.49	13.71	14.12
737	NYSE	BY	Thu, Jun 4, 2020	12.80	13.17	12.62	13.07
736	NYSE	BY	Wed, Jun 3, 2020	12.58	13.20	12.56	13.00
735	NYSE	BY	Tue, Jun 2, 2020	12.00	12.46	12.00	12.14
734	NYSE	BY	Mon, Jun 1, 2020	12.31	12.48	12.09	12.09
733	NYSE	BY	Fri, May 29, 2020	12.13	12.29	11.86	12.15
732	NYSE	BY	Thu, May 28, 2020	13.54	13.54	12.41	12.49
731	NYSE	BY	Wed, May 27, 2020	12.74	13.30	12.40	13.29
730	NYSE	BY	Tue, May 26, 2020	11.69	12.08	11.57	12.07
729	NYSE	BY	Fri, May 22, 2020	11.58	11.58	10.89	11.12
728	NYSE	BY	Thu, May 21, 2020	11.28	11.68	11.28	11.45
727	NYSE	BY	Wed, May 20, 2020	10.46	11.29	10.45	11.26
726	NYSE	BY	Tue, May 19, 2020	10.45	10.63	10.16	10.19
725	NYSE	BY	Mon, May 18, 2020	9.91	10.69	9.91	10.63
724	NYSE	BY	Fri, May 15, 2020	9.46	9.55	9.24	9.48
723	NYSE	BY	Thu, May 14, 2020	9.03	9.62	8.69	9.33
722	NYSE	BY	Wed, May 13, 2020	9.98	9.98	8.96	9.28
721	NYSE	BY	Tue, May 12, 2020	10.36	10.48	9.99	9.99
720	NYSE	BY	Mon, May 11, 2020	11.31	11.33	10.32	10.33
719	NYSE	BY	Fri, May 8, 2020	11.15	11.64	11.15	11.62
718	NYSE	BY	Thu, May 7, 2020	10.45	11.08	10.39	10.71
717	NYSE	BY	Wed, May 6, 2020	10.37	10.59	10.06	10.32
716	NYSE	BY	Tue, May 5, 2020	11.08	11.41	10.70	10.71
715	NYSE	BY	Mon, May 4, 2020	10.98	11.20	10.80	10.86
714	NYSE	BY	Fri, May 1, 2020	11.09	11.88	10.58	11.15
713	NYSE	BY	Thu, Apr 30, 2020	12.62	12.89	12.29	12.32
712	NYSE	BY	Wed, Apr 29, 2020	12.23	13.18	12.20	13.07
711	NYSE	BY	Tue, Apr 28, 2020	12.26	12.38	11.78	11.87
710	NYSE	BY	Mon, Apr 27, 2020	10.93	11.94	10.91	11.80
709	NYSE	BY	Fri, Apr 24, 2020	10.62	10.98	10.49	10.82
708	NYSE	BY	Thu, Apr 23, 2020	10.65	11.02	10.58	10.62
707	NYSE	BY	Wed, Apr 22, 2020	10.96	10.96	10.57	10.72
706	NYSE	BY	Tue, Apr 21, 2020	9.84	10.62	9.83	10.50
705	NYSE	BY	Mon, Apr 20, 2020	9.85	10.31	9.81	10.26
704	NYSE	BY	Fri, Apr 17, 2020	9.27	9.99	9.26	9.92
703	NYSE	BY	Thu, Apr 16, 2020	9.48	9.48	8.68	8.96
702	NYSE	BY	Wed, Apr 15, 2020	10.06	10.06	9.60	9.62
701	NYSE	BY	Tue, Apr 14, 2020	10.93	11.19	10.15	10.52
700	NYSE	BY	Mon, Apr 13, 2020	11.50	11.62	10.75	10.87
699	NYSE	BY	Thu, Apr 9, 2020	10.50	11.66	10.50	11.63
698	NYSE	BY	Wed, Apr 8, 2020	9.83	10.45	9.64	10.41
697	NYSE	BY	Tue, Apr 7, 2020	9.59	9.98	9.40	9.58
696	NYSE	BY	Mon, Apr 6, 2020	9.07	9.64	8.90	9.21
695	NYSE	BY	Fri, Apr 3, 2020	9.42	9.63	8.62	8.76
694	NYSE	BY	Thu, Apr 2, 2020	9.75	9.94	9.40	9.64
693	NYSE	BY	Wed, Apr 1, 2020	9.94	10.19	9.84	9.84
692	NYSE	BY	Tue, Mar 31, 2020	10.38	10.38	9.93	10.37
691	NYSE	BY	Mon, Mar 30, 2020	11.05	11.05	10.17	10.54
690	NYSE	BY	Fri, Mar 27, 2020	10.22	11.34	10.10	11.05
689	NYSE	BY	Thu, Mar 26, 2020	9.76	10.84	9.75	10.76
688	NYSE	BY	Wed, Mar 25, 2020	9.66	9.98	9.25	9.68
687	NYSE	BY	Tue, Mar 24, 2020	9.29	9.72	9.15	9.72
686	NYSE	BY	Mon, Mar 23, 2020	8.98	9.04	8.13	8.97
685	NYSE	BY	Fri, Mar 20, 2020	9.12	9.55	8.86	9.01
684	NYSE	BY	Thu, Mar 19, 2020	8.50	9.13	8.44	9.10
683	NYSE	BY	Wed, Mar 18, 2020	9.84	9.90	8.45	8.55
682	NYSE	BY	Tue, Mar 17, 2020	10.15	10.36	9.71	10.27
681	NYSE	BY	Mon, Mar 16, 2020	10.95	11.26	9.86	10.15
680	NYSE	BY	Fri, Mar 13, 2020	11.92	12.29	10.98	11.45
679	NYSE	BY	Thu, Mar 12, 2020	12.11	12.30	11.37	11.42
678	NYSE	BY	Wed, Mar 11, 2020	12.92	13.17	12.50	12.61
677	NYSE	BY	Tue, Mar 10, 2020	13.75	13.87	13.07	13.30
676	NYSE	BY	Mon, Mar 9, 2020	14.31	14.55	13.35	13.37
675	NYSE	BY	Fri, Mar 6, 2020	16.00	16.03	15.35	15.37
674	NYSE	BY	Thu, Mar 5, 2020	16.75	16.93	16.02	16.21
673	NYSE	BY	Wed, Mar 4, 2020	17.29	17.29	16.83	17.15
672	NYSE	BY	Tue, Mar 3, 2020	17.70	17.70	17.02	17.15
671	NYSE	BY	Mon, Mar 2, 2020	17.41	17.83	17.16	17.79
670	NYSE	BY	Fri, Feb 28, 2020	17.36	17.58	16.99	17.50
669	NYSE	BY	Thu, Feb 27, 2020	18.12	18.61	17.82	17.82
668	NYSE	BY	Wed, Feb 26, 2020	18.84	18.91	18.42	18.50
667	NYSE	BY	Tue, Feb 25, 2020	19.13	19.13	18.59	18.72
666	NYSE	BY	Mon, Feb 24, 2020	18.97	19.18	18.92	19.16
665	NYSE	BY	Fri, Feb 21, 2020	19.61	19.61	19.34	19.46
664	NYSE	BY	Thu, Feb 20, 2020	19.26	19.63	19.24	19.58
663	NYSE	BY	Wed, Feb 19, 2020	19.47	19.54	19.38	19.39
662	NYSE	BY	Tue, Feb 18, 2020	19.63	19.83	19.37	19.40
661	NYSE	BY	Fri, Feb 14, 2020	19.76	19.85	19.63	19.71
660	NYSE	BY	Thu, Feb 13, 2020	19.67	19.83	19.61	19.79
659	NYSE	BY	Wed, Feb 12, 2020	19.93	19.93	19.69	19.73
658	NYSE	BY	Tue, Feb 11, 2020	19.75	19.89	19.72	19.76
657	NYSE	BY	Mon, Feb 10, 2020	19.62	19.79	19.56	19.62
656	NYSE	BY	Fri, Feb 7, 2020	19.90	19.93	19.67	19.72
655	NYSE	BY	Thu, Feb 6, 2020	20.29	20.33	19.99	20.00
654	NYSE	BY	Wed, Feb 5, 2020	19.86	20.21	19.86	20.14
653	NYSE	BY	Tue, Feb 4, 2020	19.65	19.81	19.64	19.65
652	NYSE	BY	Mon, Feb 3, 2020	19.40	19.57	19.36	19.42
651	NYSE	BY	Fri, Jan 31, 2020	19.81	19.84	19.24	19.30
650	NYSE	BY	Thu, Jan 30, 2020	19.55	19.89	19.55	19.84
649	NYSE	BY	Wed, Jan 29, 2020	20.14	20.35	19.71	19.72
648	NYSE	BY	Tue, Jan 28, 2020	20.43	20.44	20.05	20.22
647	NYSE	BY	Mon, Jan 27, 2020	19.99	20.55	19.95	20.31
646	NYSE	BY	Fri, Jan 24, 2020	20.64	20.64	19.88	20.25
645	NYSE	BY	Thu, Jan 23, 2020	20.37	20.73	20.31	20.57
644	NYSE	BY	Wed, Jan 22, 2020	20.44	20.56	20.28	20.51
643	NYSE	BY	Tue, Jan 21, 2020	20.43	20.59	20.32	20.40
642	NYSE	BY	Fri, Jan 17, 2020	20.49	20.60	20.38	20.55
641	NYSE	BY	Thu, Jan 16, 2020	20.27	20.51	20.20	20.38
640	NYSE	BY	Wed, Jan 15, 2020	20.10	20.19	20.04	20.14
639	NYSE	BY	Tue, Jan 14, 2020	20.01	20.31	19.91	20.21
638	NYSE	BY	Mon, Jan 13, 2020	19.92	20.04	19.80	20.04
637	NYSE	BY	Fri, Jan 10, 2020	19.92	19.97	19.78	19.89
636	NYSE	BY	Thu, Jan 9, 2020	19.68	19.97	19.62	19.95
635	NYSE	BY	Wed, Jan 8, 2020	19.25	19.72	19.25	19.56
634	NYSE	BY	Tue, Jan 7, 2020	19.35	19.35	19.12	19.25
633	NYSE	BY	Mon, Jan 6, 2020	19.29	19.55	19.26	19.45
632	NYSE	BY	Fri, Jan 3, 2020	19.29	19.55	19.10	19.48
631	NYSE	BY	Thu, Jan 2, 2020	19.66	19.66	19.30	19.52
630	NYSE	BY	Tue, Dec 31, 2019	19.40	19.65	19.40	19.57
629	NYSE	BY	Mon, Dec 30, 2019	19.35	19.51	19.25	19.37
628	NYSE	BY	Fri, Dec 27, 2019	19.42	19.42	19.20	19.30
627	NYSE	BY	Thu, Dec 26, 2019	19.42	19.44	19.31	19.37
626	NYSE	BY	Tue, Dec 24, 2019	19.37	19.46	19.29	19.41
625	NYSE	BY	Mon, Dec 23, 2019	19.41	19.52	19.32	19.37
624	NYSE	BY	Fri, Dec 20, 2019	19.69	19.69	19.34	19.40
623	NYSE	BY	Thu, Dec 19, 2019	19.52	19.83	19.41	19.55
622	NYSE	BY	Wed, Dec 18, 2019	19.17	19.25	19.06	19.10
621	NYSE	BY	Tue, Dec 17, 2019	18.95	19.20	18.92	19.17
620	NYSE	BY	Mon, Dec 16, 2019	19.00	19.33	18.93	18.97
619	NYSE	BY	Fri, Dec 13, 2019	18.86	19.00	18.74	18.96
618	NYSE	BY	Thu, Dec 12, 2019	18.44	18.97	18.44	18.92
617	NYSE	BY	Wed, Dec 11, 2019	18.30	18.44	18.25	18.41
616	NYSE	BY	Tue, Dec 10, 2019	18.23	18.35	18.17	18.22
615	NYSE	BY	Mon, Dec 9, 2019	18.41	18.50	18.16	18.25
614	NYSE	BY	Fri, Dec 6, 2019	18.20	18.54	18.20	18.49
613	NYSE	BY	Thu, Dec 5, 2019	18.05	18.11	17.98	18.03
612	NYSE	BY	Wed, Dec 4, 2019	18.08	18.21	18.02	18.02
611	NYSE	BY	Tue, Dec 3, 2019	17.99	18.03	17.65	17.96
610	NYSE	BY	Mon, Dec 2, 2019	18.42	18.56	18.22	18.22
609	NYSE	BY	Fri, Nov 29, 2019	18.35	18.60	18.35	18.39
608	NYSE	BY	Wed, Nov 27, 2019	18.31	18.48	18.13	18.40
607	NYSE	BY	Tue, Nov 26, 2019	18.45	18.54	18.23	18.25
606	NYSE	BY	Mon, Nov 25, 2019	18.22	18.55	18.21	18.45
605	NYSE	BY	Fri, Nov 22, 2019	18.25	18.27	18.11	18.17
604	NYSE	BY	Thu, Nov 21, 2019	18.32	18.32	18.01	18.17
603	NYSE	BY	Wed, Nov 20, 2019	18.25	18.47	18.19	18.29
602	NYSE	BY	Tue, Nov 19, 2019	18.50	18.63	18.35	18.42
601	NYSE	BY	Mon, Nov 18, 2019	18.23	18.42	18.16	18.40
600	NYSE	BY	Fri, Nov 15, 2019	18.74	18.75	18.50	18.54
599	NYSE	BY	Thu, Nov 14, 2019	18.51	18.66	18.42	18.62
598	NYSE	BY	Wed, Nov 13, 2019	18.53	18.57	18.29	18.52
597	NYSE	BY	Tue, Nov 12, 2019	18.56	18.74	18.56	18.70
596	NYSE	BY	Mon, Nov 11, 2019	18.55	18.64	18.49	18.61
595	NYSE	BY	Fri, Nov 8, 2019	18.56	18.75	18.53	18.66
594	NYSE	BY	Thu, Nov 7, 2019	18.59	18.82	18.57	18.61
593	NYSE	BY	Wed, Nov 6, 2019	18.26	18.52	18.15	18.39
592	NYSE	BY	Tue, Nov 5, 2019	18.03	18.43	18.03	18.31
591	NYSE	BY	Mon, Nov 4, 2019	17.98	18.04	17.89	18.00
590	NYSE	BY	Fri, Nov 1, 2019	17.51	17.91	17.51	17.80
589	NYSE	BY	Thu, Oct 31, 2019	17.21	17.34	16.99	17.34
588	NYSE	BY	Wed, Oct 30, 2019	17.36	17.43	17.12	17.31
587	NYSE	BY	Tue, Oct 29, 2019	17.34	17.48	17.22	17.25
586	NYSE	BY	Mon, Oct 28, 2019	17.33	17.69	17.27	17.39
585	NYSE	BY	Fri, Oct 25, 2019	17.74	17.74	17.20	17.32
584	NYSE	BY	Thu, Oct 24, 2019	17.96	17.96	17.57	17.66
583	NYSE	BY	Wed, Oct 23, 2019	17.98	18.05	17.81	17.90
582	NYSE	BY	Tue, Oct 22, 2019	18.06	18.14	17.98	18.04
581	NYSE	BY	Mon, Oct 21, 2019	18.10	18.26	18.09	18.11
580	NYSE	BY	Fri, Oct 18, 2019	17.75	17.93	17.75	17.85
579	NYSE	BY	Thu, Oct 17, 2019	17.89	18.01	17.79	17.89
578	NYSE	BY	Wed, Oct 16, 2019	17.90	18.10	17.72	17.80
577	NYSE	BY	Tue, Oct 15, 2019	17.64	18.11	17.64	17.90
576	NYSE	BY	Mon, Oct 14, 2019	17.59	17.79	17.56	17.59
575	NYSE	BY	Fri, Oct 11, 2019	17.63	17.97	17.52	17.74
574	NYSE	BY	Thu, Oct 10, 2019	17.50	17.52	17.31	17.35
573	NYSE	BY	Wed, Oct 9, 2019	17.57	17.57	17.32	17.40
572	NYSE	BY	Tue, Oct 8, 2019	17.58	17.62	17.36	17.37
571	NYSE	BY	Mon, Oct 7, 2019	17.66	17.90	17.66	17.81
570	NYSE	BY	Fri, Oct 4, 2019	17.56	17.69	17.40	17.69
569	NYSE	BY	Thu, Oct 3, 2019	17.63	17.63	17.35	17.61
568	NYSE	BY	Wed, Oct 2, 2019	17.54	17.72	17.46	17.69
567	NYSE	BY	Tue, Oct 1, 2019	17.91	18.22	17.70	17.70
566	NYSE	BY	Mon, Sep 30, 2019	17.94	18.01	17.79	17.88
565	NYSE	BY	Fri, Sep 27, 2019	18.07	18.23	17.88	17.92
564	NYSE	BY	Thu, Sep 26, 2019	18.30	18.32	17.95	17.96
563	NYSE	BY	Wed, Sep 25, 2019	18.05	18.41	18.05	18.40
562	NYSE	BY	Tue, Sep 24, 2019	18.44	18.46	17.95	18.12
561	NYSE	BY	Mon, Sep 23, 2019	18.46	18.60	18.29	18.54
560	NYSE	BY	Fri, Sep 20, 2019	18.90	19.04	18.31	18.40
559	NYSE	BY	Thu, Sep 19, 2019	18.85	19.24	18.82	18.87
558	NYSE	BY	Wed, Sep 18, 2019	18.85	19.02	18.71	18.92
557	NYSE	BY	Tue, Sep 17, 2019	18.91	19.00	18.55	18.94
556	NYSE	BY	Mon, Sep 16, 2019	18.67	19.06	18.67	18.95
555	NYSE	BY	Fri, Sep 13, 2019	18.68	19.12	18.65	18.83
554	NYSE	BY	Thu, Sep 12, 2019	18.20	18.68	18.07	18.56
553	NYSE	BY	Wed, Sep 11, 2019	17.80	18.37	17.46	18.30
552	NYSE	BY	Tue, Sep 10, 2019	17.65	17.90	17.61	17.70
551	NYSE	BY	Mon, Sep 9, 2019	16.85	17.65	16.85	17.61
550	NYSE	BY	Fri, Sep 6, 2019	17.04	17.04	16.70	16.75
549	NYSE	BY	Thu, Sep 5, 2019	17.06	17.47	17.01	17.03
548	NYSE	BY	Wed, Sep 4, 2019	16.93	16.94	16.76	16.80
547	NYSE	BY	Tue, Sep 3, 2019	17.02	17.07	16.66	16.76
546	NYSE	BY	Fri, Aug 30, 2019	17.27	17.27	16.96	17.20
545	NYSE	BY	Thu, Aug 29, 2019	17.09	17.31	17.09	17.17
544	NYSE	BY	Wed, Aug 28, 2019	16.66	17.14	16.66	16.93
543	NYSE	BY	Tue, Aug 27, 2019	16.96	16.96	16.65	16.73
542	NYSE	BY	Mon, Aug 26, 2019	16.87	16.91	16.60	16.85
541	NYSE	BY	Fri, Aug 23, 2019	17.07	17.14	16.66	16.73
540	NYSE	BY	Thu, Aug 22, 2019	17.27	17.32	17.03	17.12
539	NYSE	BY	Wed, Aug 21, 2019	17.12	17.24	16.78	17.18
538	NYSE	BY	Tue, Aug 20, 2019	17.33	17.33	17.07	17.07
537	NYSE	BY	Mon, Aug 19, 2019	17.64	17.68	17.37	17.38
536	NYSE	BY	Fri, Aug 16, 2019	17.17	17.47	17.17	17.40
535	NYSE	BY	Thu, Aug 15, 2019	17.35	17.37	17.07	17.16
534	NYSE	BY	Wed, Aug 14, 2019	17.33	17.45	17.09	17.32
533	NYSE	BY	Tue, Aug 13, 2019	17.53	17.90	17.53	17.67
532	NYSE	BY	Mon, Aug 12, 2019	17.69	17.77	17.49	17.59
531	NYSE	BY	Fri, Aug 9, 2019	17.83	18.00	17.71	17.81
530	NYSE	BY	Thu, Aug 8, 2019	17.65	17.98	17.63	17.89
529	NYSE	BY	Wed, Aug 7, 2019	17.44	17.56	17.26	17.49
528	NYSE	BY	Tue, Aug 6, 2019	17.66	17.91	17.44	17.73
527	NYSE	BY	Mon, Aug 5, 2019	17.66	17.72	17.31	17.61
526	NYSE	BY	Fri, Aug 2, 2019	18.25	18.56	17.78	18.01
525	NYSE	BY	Thu, Aug 1, 2019	19.06	19.31	18.37	18.39
524	NYSE	BY	Wed, Jul 31, 2019	18.81	19.23	18.76	19.11
523	NYSE	BY	Tue, Jul 30, 2019	18.74	19.00	18.70	18.81
522	NYSE	BY	Mon, Jul 29, 2019	18.44	19.38	18.44	18.88
521	NYSE	BY	Fri, Jul 26, 2019	18.67	18.76	18.29	18.47
520	NYSE	BY	Thu, Jul 25, 2019	18.75	18.96	18.73	18.78
519	NYSE	BY	Wed, Jul 24, 2019	18.65	18.90	18.65	18.77
518	NYSE	BY	Tue, Jul 23, 2019	18.52	18.80	18.49	18.76
517	NYSE	BY	Mon, Jul 22, 2019	18.54	18.55	18.37	18.49
516	NYSE	BY	Fri, Jul 19, 2019	18.48	18.75	18.48	18.58
515	NYSE	BY	Thu, Jul 18, 2019	18.35	18.59	18.27	18.51
514	NYSE	BY	Wed, Jul 17, 2019	18.64	18.64	18.28	18.39
513	NYSE	BY	Tue, Jul 16, 2019	18.72	19.00	18.72	18.77
512	NYSE	BY	Mon, Jul 15, 2019	19.28	19.38	18.65	18.78
511	NYSE	BY	Fri, Jul 12, 2019	19.00	19.35	19.00	19.27
510	NYSE	BY	Thu, Jul 11, 2019	19.00	19.15	18.81	19.09
509	NYSE	BY	Wed, Jul 10, 2019	19.27	19.27	18.93	19.03
508	NYSE	BY	Tue, Jul 9, 2019	19.13	19.35	19.13	19.20
507	NYSE	BY	Mon, Jul 8, 2019	19.48	19.49	19.09	19.24
506	NYSE	BY	Fri, Jul 5, 2019	19.39	19.56	19.37	19.54
505	NYSE	BY	Wed, Jul 3, 2019	19.16	19.38	19.15	19.38
504	NYSE	BY	Tue, Jul 2, 2019	19.21	19.39	18.86	19.10
503	NYSE	BY	Mon, Jul 1, 2019	19.25	19.46	19.24	19.29
502	NYSE	BY	Fri, Jun 28, 2019	19.25	19.45	19.05	19.12
501	NYSE	BY	Thu, Jun 27, 2019	18.56	19.08	18.56	19.06
500	NYSE	BY	Wed, Jun 26, 2019	18.34	18.86	18.34	18.56
499	NYSE	BY	Tue, Jun 25, 2019	18.35	18.49	18.25	18.34
498	NYSE	BY	Mon, Jun 24, 2019	18.69	18.75	18.40	18.44
497	NYSE	BY	Fri, Jun 21, 2019	18.69	18.89	18.68	18.71
496	NYSE	BY	Thu, Jun 20, 2019	19.05	19.05	18.79	18.83
495	NYSE	BY	Wed, Jun 19, 2019	18.94	19.23	18.89	18.95
494	NYSE	BY	Tue, Jun 18, 2019	18.94	19.25	18.91	18.98
493	NYSE	BY	Mon, Jun 17, 2019	18.86	19.15	18.76	19.00
492	NYSE	BY	Fri, Jun 14, 2019	18.60	18.93	18.50	18.86
491	NYSE	BY	Thu, Jun 13, 2019	18.70	18.90	18.37	18.58
490	NYSE	BY	Wed, Jun 12, 2019	18.80	18.80	18.50	18.67
489	NYSE	BY	Tue, Jun 11, 2019	19.06	19.11	18.69	18.79
488	NYSE	BY	Mon, Jun 10, 2019	18.61	19.12	18.61	18.92
487	NYSE	BY	Fri, Jun 7, 2019	18.60	18.74	18.54	18.61
486	NYSE	BY	Thu, Jun 6, 2019	18.77	18.85	18.50	18.70
485	NYSE	BY	Wed, Jun 5, 2019	19.05	19.05	18.68	18.83
484	NYSE	BY	Tue, Jun 4, 2019	19.02	19.21	18.84	19.09
483	NYSE	BY	Mon, Jun 3, 2019	18.64	18.95	18.56	18.83
482	NYSE	BY	Fri, May 31, 2019	18.93	18.95	18.58	18.66
481	NYSE	BY	Thu, May 30, 2019	19.39	19.39	18.97	19.16
480	NYSE	BY	Wed, May 29, 2019	19.00	19.39	18.73	19.32
479	NYSE	BY	Tue, May 28, 2019	19.08	19.11	18.87	19.06
478	NYSE	BY	Fri, May 24, 2019	19.03	19.21	18.97	19.15
477	NYSE	BY	Thu, May 23, 2019	19.02	19.02	18.65	18.91
476	NYSE	BY	Wed, May 22, 2019	19.44	19.75	19.03	19.20
475	NYSE	BY	Tue, May 21, 2019	19.41	19.59	19.27	19.54
474	NYSE	BY	Mon, May 20, 2019	19.19	19.55	19.09	19.36
473	NYSE	BY	Fri, May 17, 2019	19.26	19.64	19.25	19.30
472	NYSE	BY	Thu, May 16, 2019	19.48	19.84	19.41	19.49
471	NYSE	BY	Wed, May 15, 2019	19.21	19.53	19.09	19.47
470	NYSE	BY	Tue, May 14, 2019	19.16	19.56	19.04	19.44
469	NYSE	BY	Mon, May 13, 2019	19.62	19.64	19.11	19.17
468	NYSE	BY	Fri, May 10, 2019	19.78	19.96	19.48	19.95
467	NYSE	BY	Thu, May 9, 2019	19.66	19.82	19.44	19.71
466	NYSE	BY	Wed, May 8, 2019	19.97	20.00	19.81	19.82
465	NYSE	BY	Tue, May 7, 2019	20.19	20.19	19.89	19.97
464	NYSE	BY	Mon, May 6, 2019	19.93	20.49	19.93	20.37
463	NYSE	BY	Fri, May 3, 2019	20.07	20.40	19.97	20.23
462	NYSE	BY	Thu, May 2, 2019	19.98	20.43	19.87	19.92
461	NYSE	BY	Wed, May 1, 2019	20.05	20.14	19.89	19.98
460	NYSE	BY	Tue, Apr 30, 2019	20.00	20.21	19.92	20.02
459	NYSE	BY	Mon, Apr 29, 2019	19.81	20.34	19.81	20.14
458	NYSE	BY	Fri, Apr 26, 2019	19.73	19.84	19.52	19.75
457	NYSE	BY	Thu, Apr 25, 2019	19.51	19.64	19.29	19.55
456	NYSE	BY	Wed, Apr 24, 2019	19.42	19.59	19.33	19.51
455	NYSE	BY	Tue, Apr 23, 2019	18.97	19.43	18.84	19.40
454	NYSE	BY	Mon, Apr 22, 2019	18.91	18.98	18.71	18.85
453	NYSE	BY	Thu, Apr 18, 2019	18.93	19.07	18.82	18.98
452	NYSE	BY	Wed, Apr 17, 2019	19.09	19.10	18.95	18.99
451	NYSE	BY	Tue, Apr 16, 2019	18.99	19.12	18.89	19.01
450	NYSE	BY	Mon, Apr 15, 2019	19.13	19.15	18.84	18.94
449	NYSE	BY	Fri, Apr 12, 2019	18.94	19.22	18.87	19.13
448	NYSE	BY	Thu, Apr 11, 2019	18.82	18.96	18.68	18.90
447	NYSE	BY	Wed, Apr 10, 2019	18.73	18.85	18.54	18.81
446	NYSE	BY	Tue, Apr 9, 2019	18.80	18.94	18.67	18.75
445	NYSE	BY	Mon, Apr 8, 2019	18.91	19.00	18.84	18.94
444	NYSE	BY	Fri, Apr 5, 2019	18.92	19.06	18.83	19.04
443	NYSE	BY	Thu, Apr 4, 2019	18.91	19.05	18.85	18.90
442	NYSE	BY	Wed, Apr 3, 2019	19.05	19.29	18.82	18.97
441	NYSE	BY	Tue, Apr 2, 2019	18.99	19.15	18.85	19.06
440	NYSE	BY	Mon, Apr 1, 2019	18.64	19.07	18.64	19.06
439	NYSE	BY	Fri, Mar 29, 2019	18.78	18.97	18.36	18.48
438	NYSE	BY	Thu, Mar 28, 2019	18.47	18.71	18.40	18.64
437	NYSE	BY	Wed, Mar 27, 2019	17.89	18.50	17.83	18.39
436	NYSE	BY	Tue, Mar 26, 2019	17.74	18.07	17.63	18.00
435	NYSE	BY	Mon, Mar 25, 2019	17.93	18.13	17.69	17.74
434	NYSE	BY	Fri, Mar 22, 2019	18.65	18.73	17.65	17.95
433	NYSE	BY	Thu, Mar 21, 2019	19.03	19.36	18.82	18.93
432	NYSE	BY	Wed, Mar 20, 2019	19.31	19.58	19.20	19.25
431	NYSE	BY	Tue, Mar 19, 2019	19.79	19.79	19.37	19.44
430	NYSE	BY	Mon, Mar 18, 2019	19.80	20.03	19.65	19.70
429	NYSE	BY	Fri, Mar 15, 2019	19.33	19.86	19.33	19.86
428	NYSE	BY	Thu, Mar 14, 2019	19.41	19.43	19.23	19.30
427	NYSE	BY	Wed, Mar 13, 2019	19.48	19.56	19.35	19.41
426	NYSE	BY	Tue, Mar 12, 2019	19.50	19.54	19.26	19.35
425	NYSE	BY	Mon, Mar 11, 2019	19.25	19.62	19.16	19.50
424	NYSE	BY	Fri, Mar 8, 2019	19.05	19.35	19.05	19.27
423	NYSE	BY	Thu, Mar 7, 2019	19.46	19.48	19.00	19.15
422	NYSE	BY	Wed, Mar 6, 2019	20.17	20.30	19.42	19.47
421	NYSE	BY	Tue, Mar 5, 2019	20.23	20.36	19.91	20.18
420	NYSE	BY	Mon, Mar 4, 2019	20.45	20.55	20.21	20.24
419	NYSE	BY	Fri, Mar 1, 2019	20.55	20.55	20.34	20.50
418	NYSE	BY	Thu, Feb 28, 2019	20.39	20.58	20.35	20.44
417	NYSE	BY	Wed, Feb 27, 2019	20.24	20.47	20.24	20.42
416	NYSE	BY	Tue, Feb 26, 2019	20.36	20.45	20.30	20.31
415	NYSE	BY	Mon, Feb 25, 2019	20.36	20.52	20.35	20.35
414	NYSE	BY	Fri, Feb 22, 2019	20.23	20.39	20.23	20.29
413	NYSE	BY	Thu, Feb 21, 2019	20.36	20.43	20.06	20.28
412	NYSE	BY	Wed, Feb 20, 2019	20.21	20.50	20.15	20.36
411	NYSE	BY	Tue, Feb 19, 2019	19.86	20.26	19.85	20.24
410	NYSE	BY	Fri, Feb 15, 2019	19.75	20.00	19.58	19.91
409	NYSE	BY	Thu, Feb 14, 2019	19.52	19.72	19.29	19.60
408	NYSE	BY	Wed, Feb 13, 2019	19.32	19.62	19.29	19.55
407	NYSE	BY	Tue, Feb 12, 2019	18.95	19.48	18.91	19.29
406	NYSE	BY	Mon, Feb 11, 2019	18.67	18.87	18.62	18.86
405	NYSE	BY	Fri, Feb 8, 2019	18.76	18.99	18.60	18.68
404	NYSE	BY	Thu, Feb 7, 2019	18.87	18.94	18.65	18.85
403	NYSE	BY	Wed, Feb 6, 2019	18.84	18.85	18.66	18.84
402	NYSE	BY	Tue, Feb 5, 2019	18.96	19.00	18.59	18.83
401	NYSE	BY	Mon, Feb 4, 2019	18.84	18.99	18.65	18.96
400	NYSE	BY	Fri, Feb 1, 2019	18.93	18.98	18.59	18.77
399	NYSE	BY	Thu, Jan 31, 2019	18.61	18.93	18.38	18.89
398	NYSE	BY	Wed, Jan 30, 2019	18.67	18.91	18.41	18.72
397	NYSE	BY	Tue, Jan 29, 2019	18.55	18.94	18.53	18.61
396	NYSE	BY	Mon, Jan 28, 2019	17.78	18.68	17.78	18.50
395	NYSE	BY	Fri, Jan 25, 2019	17.51	17.96	17.00	17.88
394	NYSE	BY	Thu, Jan 24, 2019	17.51	17.63	17.27	17.35
393	NYSE	BY	Wed, Jan 23, 2019	17.74	17.74	17.40	17.54
392	NYSE	BY	Tue, Jan 22, 2019	17.72	17.89	17.49	17.66
391	NYSE	BY	Fri, Jan 18, 2019	17.72	17.97	17.67	17.84
390	NYSE	BY	Thu, Jan 17, 2019	17.58	17.84	17.54	17.71
389	NYSE	BY	Wed, Jan 16, 2019	17.29	17.78	17.29	17.72
388	NYSE	BY	Tue, Jan 15, 2019	17.16	17.29	16.89	17.29
387	NYSE	BY	Mon, Jan 14, 2019	17.18	17.54	17.17	17.18
386	NYSE	BY	Fri, Jan 11, 2019	17.18	17.40	16.86	17.29
385	NYSE	BY	Thu, Jan 10, 2019	17.41	17.44	17.03	17.25
384	NYSE	BY	Wed, Jan 9, 2019	17.68	17.76	17.45	17.74
383	NYSE	BY	Tue, Jan 8, 2019	17.62	17.79	17.29	17.66
382	NYSE	BY	Mon, Jan 7, 2019	17.46	17.62	17.38	17.49
381	NYSE	BY	Fri, Jan 4, 2019	17.16	17.64	17.16	17.46
380	NYSE	BY	Thu, Jan 3, 2019	16.72	17.09	16.56	16.90
379	NYSE	BY	Wed, Jan 2, 2019	16.46	17.11	16.45	16.80
378	NYSE	BY	Mon, Dec 31, 2018	16.66	16.87	16.33	16.66
377	NYSE	BY	Fri, Dec 28, 2018	15.83	16.65	15.73	16.59
376	NYSE	BY	Thu, Dec 27, 2018	15.53	16.18	15.53	15.79
375	NYSE	BY	Wed, Dec 26, 2018	15.73	15.80	15.39	15.75
374	NYSE	BY	Mon, Dec 24, 2018	15.78	15.92	15.59	15.62
373	NYSE	BY	Fri, Dec 21, 2018	16.46	16.54	15.84	15.96
372	NYSE	BY	Thu, Dec 20, 2018	16.88	17.06	16.37	16.54
371	NYSE	BY	Wed, Dec 19, 2018	17.76	17.77	16.88	16.94
370	NYSE	BY	Tue, Dec 18, 2018	18.28	18.35	17.55	17.70
369	NYSE	BY	Mon, Dec 17, 2018	18.19	18.54	18.02	18.18
368	NYSE	BY	Fri, Dec 14, 2018	18.26	18.66	18.08	18.14
367	NYSE	BY	Thu, Dec 13, 2018	19.17	19.17	18.30	18.40
366	NYSE	BY	Wed, Dec 12, 2018	19.27	19.38	18.92	19.21
365	NYSE	BY	Tue, Dec 11, 2018	19.47	19.47	18.77	18.97
364	NYSE	BY	Mon, Dec 10, 2018	19.25	19.26	18.98	19.24
363	NYSE	BY	Fri, Dec 7, 2018	19.37	19.51	18.88	19.18
362	NYSE	BY	Thu, Dec 6, 2018	19.75	19.87	19.18	19.41
361	NYSE	BY	Tue, Dec 4, 2018	20.26	20.54	19.40	19.65
360	NYSE	BY	Mon, Dec 3, 2018	20.95	20.95	20.19	20.48
359	NYSE	BY	Fri, Nov 30, 2018	20.65	20.87	20.43	20.74
358	NYSE	BY	Thu, Nov 29, 2018	20.71	20.95	20.48	20.67
357	NYSE	BY	Wed, Nov 28, 2018	20.76	21.00	20.47	20.95
356	NYSE	BY	Tue, Nov 27, 2018	20.86	20.90	20.65	20.71
355	NYSE	BY	Mon, Nov 26, 2018	20.83	20.85	20.62	20.79
354	NYSE	BY	Fri, Nov 23, 2018	20.26	20.83	20.17	20.59
353	NYSE	BY	Wed, Nov 21, 2018	20.60	20.64	20.37	20.42
352	NYSE	BY	Tue, Nov 20, 2018	20.92	20.92	20.56	20.69
351	NYSE	BY	Mon, Nov 19, 2018	21.29	21.29	20.66	21.18
350	NYSE	BY	Fri, Nov 16, 2018	21.03	21.60	20.85	21.34
349	NYSE	BY	Thu, Nov 15, 2018	20.97	21.31	20.92	21.19
348	NYSE	BY	Wed, Nov 14, 2018	21.60	21.60	20.49	21.09
347	NYSE	BY	Tue, Nov 13, 2018	21.45	21.98	21.32	21.50
346	NYSE	BY	Mon, Nov 12, 2018	21.76	21.97	21.29	21.36
345	NYSE	BY	Fri, Nov 9, 2018	21.76	21.97	21.70	21.73
344	NYSE	BY	Thu, Nov 8, 2018	21.94	22.00	21.79	21.85
343	NYSE	BY	Wed, Nov 7, 2018	22.00	22.00	21.75	21.97
342	NYSE	BY	Tue, Nov 6, 2018	21.52	21.97	21.42	21.92
341	NYSE	BY	Mon, Nov 5, 2018	21.75	21.75	21.32	21.52
340	NYSE	BY	Fri, Nov 2, 2018	21.93	21.98	21.46	21.71
339	NYSE	BY	Thu, Nov 1, 2018	22.08	22.09	21.85	21.93
338	NYSE	BY	Wed, Oct 31, 2018	21.85	22.25	21.45	22.00
337	NYSE	BY	Tue, Oct 30, 2018	20.48	21.74	20.48	21.60
336	NYSE	BY	Mon, Oct 29, 2018	20.49	20.50	20.14	20.33
335	NYSE	BY	Fri, Oct 26, 2018	20.40	20.40	19.96	20.20
334	NYSE	BY	Thu, Oct 25, 2018	18.92	20.02	18.85	19.92
333	NYSE	BY	Wed, Oct 24, 2018	19.61	19.77	18.91	18.93
332	NYSE	BY	Tue, Oct 23, 2018	19.74	19.94	19.56	19.65
331	NYSE	BY	Mon, Oct 22, 2018	20.43	20.58	19.74	19.96
330	NYSE	BY	Fri, Oct 19, 2018	20.67	20.76	20.41	20.46
329	NYSE	BY	Thu, Oct 18, 2018	21.21	21.34	20.50	20.82
328	NYSE	BY	Wed, Oct 17, 2018	21.07	21.42	20.98	21.30
327	NYSE	BY	Tue, Oct 16, 2018	21.33	21.38	21.11	21.12
326	NYSE	BY	Mon, Oct 15, 2018	21.19	21.44	20.79	21.18
325	NYSE	BY	Fri, Oct 12, 2018	21.80	21.80	20.60	21.23
324	NYSE	BY	Thu, Oct 11, 2018	21.95	22.23	21.47	21.52
323	NYSE	BY	Wed, Oct 10, 2018	22.28	22.54	21.96	22.01
322	NYSE	BY	Tue, Oct 9, 2018	22.32	22.62	22.28	22.34
321	NYSE	BY	Mon, Oct 8, 2018	22.01	22.48	21.83	22.38
320	NYSE	BY	Fri, Oct 5, 2018	22.29	22.33	21.82	22.01
319	NYSE	BY	Thu, Oct 4, 2018	22.32	22.45	22.22	22.24
318	NYSE	BY	Wed, Oct 3, 2018	21.68	22.36	21.57	22.29
317	NYSE	BY	Tue, Oct 2, 2018	22.19	22.53	21.45	21.66
316	NYSE	BY	Mon, Oct 1, 2018	22.75	22.85	22.15	22.23
315	NYSE	BY	Fri, Sep 28, 2018	22.75	22.80	22.42	22.70
314	NYSE	BY	Thu, Sep 27, 2018	22.75	23.16	22.70	22.76
313	NYSE	BY	Wed, Sep 26, 2018	22.68	22.85	22.31	22.74
312	NYSE	BY	Tue, Sep 25, 2018	22.86	22.87	22.47	22.63
311	NYSE	BY	Mon, Sep 24, 2018	23.14	23.21	22.75	22.81
310	NYSE	BY	Fri, Sep 21, 2018	23.02	23.25	22.83	23.22
309	NYSE	BY	Thu, Sep 20, 2018	22.90	23.50	21.01	22.87
308	NYSE	BY	Wed, Sep 19, 2018	23.19	24.13	22.83	22.85
307	NYSE	BY	Tue, Sep 18, 2018	22.99	23.19	22.92	23.16
306	NYSE	BY	Mon, Sep 17, 2018	22.91	23.15	22.81	23.00
305	NYSE	BY	Fri, Sep 14, 2018	22.83	23.10	22.83	22.95
304	NYSE	BY	Thu, Sep 13, 2018	22.95	23.14	22.74	22.85
303	NYSE	BY	Wed, Sep 12, 2018	22.97	23.02	22.76	22.93
302	NYSE	BY	Tue, Sep 11, 2018	23.09	23.31	23.00	23.02
301	NYSE	BY	Mon, Sep 10, 2018	23.32	23.32	22.98	23.16
300	NYSE	BY	Fri, Sep 7, 2018	22.99	23.24	22.86	23.23
299	NYSE	BY	Thu, Sep 6, 2018	23.13	23.18	22.91	23.02
298	NYSE	BY	Wed, Sep 5, 2018	23.09	23.25	23.00	23.09
297	NYSE	BY	Tue, Sep 4, 2018	22.78	23.15	22.63	23.03
296	NYSE	BY	Fri, Aug 31, 2018	23.32	23.32	22.65	22.83
295	NYSE	BY	Thu, Aug 30, 2018	23.25	23.45	22.96	23.34
294	NYSE	BY	Wed, Aug 29, 2018	23.46	23.62	23.22	23.32
293	NYSE	BY	Tue, Aug 28, 2018	23.80	23.82	23.25	23.34
292	NYSE	BY	Mon, Aug 27, 2018	24.04	24.15	23.68	23.91
291	NYSE	BY	Fri, Aug 24, 2018	23.98	24.20	23.88	24.06
290	NYSE	BY	Thu, Aug 23, 2018	23.96	23.99	23.78	23.96
289	NYSE	BY	Wed, Aug 22, 2018	23.81	24.17	23.75	24.05
288	NYSE	BY	Tue, Aug 21, 2018	23.39	23.86	23.36	23.81
287	NYSE	BY	Mon, Aug 20, 2018	23.88	23.91	23.29	23.36
286	NYSE	BY	Fri, Aug 17, 2018	23.45	23.89	23.45	23.85
285	NYSE	BY	Thu, Aug 16, 2018	23.25	23.78	23.10	23.54
284	NYSE	BY	Wed, Aug 15, 2018	23.39	23.49	23.02	23.25
283	NYSE	BY	Tue, Aug 14, 2018	23.36	23.50	23.15	23.44
282	NYSE	BY	Mon, Aug 13, 2018	23.24	23.32	23.01	23.28
281	NYSE	BY	Fri, Aug 10, 2018	22.94	23.38	22.92	23.25
280	NYSE	BY	Thu, Aug 9, 2018	22.81	23.25	22.81	23.11
279	NYSE	BY	Wed, Aug 8, 2018	22.67	22.90	22.58	22.83
278	NYSE	BY	Tue, Aug 7, 2018	22.60	22.86	22.34	22.69
277	NYSE	BY	Mon, Aug 6, 2018	22.47	22.60	22.21	22.60
276	NYSE	BY	Fri, Aug 3, 2018	22.37	22.58	22.28	22.49
275	NYSE	BY	Thu, Aug 2, 2018	22.37	22.59	22.30	22.55
274	NYSE	BY	Wed, Aug 1, 2018	22.48	22.59	22.33	22.53
273	NYSE	BY	Tue, Jul 31, 2018	22.44	22.62	22.28	22.54
272	NYSE	BY	Mon, Jul 30, 2018	22.49	22.60	21.98	22.54
271	NYSE	BY	Fri, Jul 27, 2018	22.88	22.88	22.34	22.48
270	NYSE	BY	Thu, Jul 26, 2018	22.38	22.66	22.36	22.52
269	NYSE	BY	Wed, Jul 25, 2018	22.67	22.82	22.28	22.44
268	NYSE	BY	Tue, Jul 24, 2018	23.09	23.09	22.49	22.64
267	NYSE	BY	Mon, Jul 23, 2018	22.79	23.13	22.67	23.03
266	NYSE	BY	Fri, Jul 20, 2018	22.85	23.15	22.78	22.90
265	NYSE	BY	Thu, Jul 19, 2018	22.84	22.95	22.54	22.82
264	NYSE	BY	Wed, Jul 18, 2018	22.84	22.97	22.60	22.87
263	NYSE	BY	Tue, Jul 17, 2018	22.74	22.93	22.71	22.82
262	NYSE	BY	Mon, Jul 16, 2018	22.51	22.80	22.32	22.74
261	NYSE	BY	Fri, Jul 13, 2018	22.61	22.66	22.29	22.36
260	NYSE	BY	Thu, Jul 12, 2018	22.66	22.73	22.31	22.59
259	NYSE	BY	Wed, Jul 11, 2018	22.77	22.91	22.42	22.51
258	NYSE	BY	Tue, Jul 10, 2018	23.03	23.03	22.55	22.87
257	NYSE	BY	Mon, Jul 9, 2018	22.95	23.05	22.86	23.01
256	NYSE	BY	Fri, Jul 6, 2018	22.93	22.98	22.78	22.88
255	NYSE	BY	Thu, Jul 5, 2018	22.78	23.00	22.44	22.80
254	NYSE	BY	Tue, Jul 3, 2018	22.61	23.06	22.21	22.39
253	NYSE	BY	Mon, Jul 2, 2018	22.16	22.59	21.91	22.56
252	NYSE	BY	Fri, Jun 29, 2018	22.62	22.68	22.24	22.34
251	NYSE	BY	Thu, Jun 28, 2018	22.76	22.94	22.30	22.50
250	NYSE	BY	Wed, Jun 27, 2018	23.20	23.20	22.40	22.71
249	NYSE	BY	Tue, Jun 26, 2018	23.13	23.56	23.08	23.11
248	NYSE	BY	Mon, Jun 25, 2018	23.76	23.76	23.03	23.13
247	NYSE	BY	Fri, Jun 22, 2018	24.45	24.45	23.68	23.81
246	NYSE	BY	Thu, Jun 21, 2018	24.02	24.50	23.71	24.33
245	NYSE	BY	Wed, Jun 20, 2018	23.10	24.13	23.09	24.00
244	NYSE	BY	Tue, Jun 19, 2018	22.75	23.24	22.17	23.07
243	NYSE	BY	Mon, Jun 18, 2018	21.75	23.08	21.75	22.92
242	NYSE	BY	Fri, Jun 15, 2018	21.74	22.06	21.70	21.86
241	NYSE	BY	Thu, Jun 14, 2018	21.92	21.92	21.58	21.80
240	NYSE	BY	Wed, Jun 13, 2018	22.18	22.18	21.77	21.85
239	NYSE	BY	Tue, Jun 12, 2018	22.02	22.12	21.87	22.07
238	NYSE	BY	Mon, Jun 11, 2018	21.99	22.12	21.75	21.93
237	NYSE	BY	Fri, Jun 8, 2018	21.89	22.11	21.84	21.98
236	NYSE	BY	Thu, Jun 7, 2018	22.03	22.24	21.70	21.90
235	NYSE	BY	Wed, Jun 6, 2018	21.82	22.16	21.82	22.05
234	NYSE	BY	Tue, Jun 5, 2018	21.99	22.18	21.75	21.84
233	NYSE	BY	Mon, Jun 4, 2018	21.82	22.09	21.76	22.02
232	NYSE	BY	Fri, Jun 1, 2018	21.81	21.90	21.72	21.79
231	NYSE	BY	Thu, May 31, 2018	21.77	21.85	21.59	21.62
230	NYSE	BY	Wed, May 30, 2018	22.04	22.16	21.79	21.84
229	NYSE	BY	Tue, May 29, 2018	22.12	22.29	21.78	21.83
228	NYSE	BY	Fri, May 25, 2018	22.25	22.27	22.07	22.23
227	NYSE	BY	Thu, May 24, 2018	22.13	22.34	22.09	22.24
226	NYSE	BY	Wed, May 23, 2018	22.15	22.35	21.93	22.19
225	NYSE	BY	Tue, May 22, 2018	22.26	22.66	22.24	22.24
224	NYSE	BY	Mon, May 21, 2018	21.98	22.25	21.98	22.23
223	NYSE	BY	Fri, May 18, 2018	21.99	22.14	21.73	21.81
222	NYSE	BY	Thu, May 17, 2018	21.78	22.08	21.78	21.87
221	NYSE	BY	Wed, May 16, 2018	21.75	22.14	21.62	21.85
220	NYSE	BY	Tue, May 15, 2018	21.11	22.05	21.11	21.80
219	NYSE	BY	Mon, May 14, 2018	21.43	21.43	21.00	21.18
218	NYSE	BY	Fri, May 11, 2018	21.40	21.48	21.27	21.34
217	NYSE	BY	Thu, May 10, 2018	21.38	21.51	21.26	21.30
216	NYSE	BY	Wed, May 9, 2018	21.36	21.52	21.31	21.43
215	NYSE	BY	Tue, May 8, 2018	21.17	21.35	21.01	21.30
214	NYSE	BY	Mon, May 7, 2018	21.18	21.32	21.08	21.15
213	NYSE	BY	Fri, May 4, 2018	20.85	21.22	20.69	21.08
212	NYSE	BY	Thu, May 3, 2018	21.35	21.40	20.87	20.99
211	NYSE	BY	Wed, May 2, 2018	21.47	21.82	21.17	21.28
210	NYSE	BY	Tue, May 1, 2018	21.15	21.56	21.15	21.53
209	NYSE	BY	Mon, Apr 30, 2018	21.48	21.73	21.22	21.25
208	NYSE	BY	Fri, Apr 27, 2018	22.66	22.67	21.41	21.54
207	NYSE	BY	Thu, Apr 26, 2018	22.43	22.99	22.43	22.88
206	NYSE	BY	Wed, Apr 25, 2018	22.97	22.97	22.79	22.89
205	NYSE	BY	Tue, Apr 24, 2018	23.05	23.08	22.85	22.90
204	NYSE	BY	Mon, Apr 23, 2018	22.90	23.00	22.59	22.94
203	NYSE	BY	Fri, Apr 20, 2018	23.03	23.24	22.86	22.90
202	NYSE	BY	Thu, Apr 19, 2018	22.96	23.24	22.89	23.16
201	NYSE	BY	Wed, Apr 18, 2018	23.07	23.58	22.84	22.91
200	NYSE	BY	Tue, Apr 17, 2018	23.12	23.26	22.85	22.87
199	NYSE	BY	Mon, Apr 16, 2018	22.97	23.10	22.80	22.98
198	NYSE	BY	Fri, Apr 13, 2018	23.14	23.14	22.68	22.80
197	NYSE	BY	Thu, Apr 12, 2018	23.03	23.48	22.75	22.98
196	NYSE	BY	Wed, Apr 11, 2018	23.61	23.70	22.82	22.92
195	NYSE	BY	Tue, Apr 10, 2018	23.48	23.84	23.43	23.78
194	NYSE	BY	Mon, Apr 9, 2018	23.25	23.59	23.11	23.26
193	NYSE	BY	Fri, Apr 6, 2018	23.12	23.38	22.99	23.14
192	NYSE	BY	Thu, Apr 5, 2018	23.16	23.30	22.94	23.25
191	NYSE	BY	Wed, Apr 4, 2018	22.81	23.14	22.81	23.01
190	NYSE	BY	Tue, Apr 3, 2018	22.68	23.10	22.67	23.09
189	NYSE	BY	Mon, Apr 2, 2018	22.86	23.24	22.38	22.54
188	NYSE	BY	Thu, Mar 29, 2018	23.10	23.64	22.83	22.93
187	NYSE	BY	Wed, Mar 28, 2018	22.92	23.15	22.66	23.06
186	NYSE	BY	Tue, Mar 27, 2018	23.09	23.33	22.83	22.96
185	NYSE	BY	Mon, Mar 26, 2018	22.49	23.16	22.27	23.13
184	NYSE	BY	Fri, Mar 23, 2018	22.92	22.95	22.14	22.15
183	NYSE	BY	Thu, Mar 22, 2018	23.41	23.56	22.78	22.81
182	NYSE	BY	Wed, Mar 21, 2018	24.26	24.28	23.39	23.50
181	NYSE	BY	Tue, Mar 20, 2018	23.15	24.80	22.89	24.31
180	NYSE	BY	Mon, Mar 19, 2018	23.15	23.16	22.92	23.16
179	NYSE	BY	Fri, Mar 16, 2018	22.95	23.36	22.74	23.11
178	NYSE	BY	Thu, Mar 15, 2018	23.09	23.15	22.91	22.97
177	NYSE	BY	Wed, Mar 14, 2018	22.91	23.20	22.88	23.00
176	NYSE	BY	Tue, Mar 13, 2018	23.29	23.30	22.98	23.01
175	NYSE	BY	Mon, Mar 12, 2018	23.27	23.39	23.09	23.17
174	NYSE	BY	Fri, Mar 9, 2018	23.48	23.48	22.92	23.29
173	NYSE	BY	Thu, Mar 8, 2018	23.29	23.40	23.21	23.33
172	NYSE	BY	Wed, Mar 7, 2018	23.27	23.68	23.27	23.35
171	NYSE	BY	Tue, Mar 6, 2018	23.47	23.48	23.06	23.36
170	NYSE	BY	Mon, Mar 5, 2018	23.25	23.91	23.09	23.37
169	NYSE	BY	Fri, Mar 2, 2018	23.44	23.90	23.16	23.35
168	NYSE	BY	Thu, Mar 1, 2018	23.02	24.52	23.00	23.52
167	NYSE	BY	Wed, Feb 28, 2018	23.00	23.42	23.00	23.06
166	NYSE	BY	Tue, Feb 27, 2018	23.17	23.22	22.79	23.05
165	NYSE	BY	Mon, Feb 26, 2018	23.00	23.45	23.00	23.20
164	NYSE	BY	Fri, Feb 23, 2018	22.81	23.07	22.66	22.90
163	NYSE	BY	Thu, Feb 22, 2018	22.40	22.90	22.30	22.77
162	NYSE	BY	Wed, Feb 21, 2018	22.42	22.50	21.83	22.45
161	NYSE	BY	Tue, Feb 20, 2018	22.36	22.45	21.87	22.44
160	NYSE	BY	Fri, Feb 16, 2018	22.21	22.67	21.62	22.41
159	NYSE	BY	Thu, Feb 15, 2018	22.35	22.48	22.08	22.42
158	NYSE	BY	Wed, Feb 14, 2018	21.85	22.46	21.67	22.28
157	NYSE	BY	Tue, Feb 13, 2018	21.73	22.13	21.50	22.01
156	NYSE	BY	Mon, Feb 12, 2018	22.05	22.05	21.53	21.81
155	NYSE	BY	Fri, Feb 9, 2018	21.45	22.09	21.36	21.99
154	NYSE	BY	Thu, Feb 8, 2018	22.38	22.38	21.95	21.97
153	NYSE	BY	Wed, Feb 7, 2018	22.08	22.56	21.99	22.46
152	NYSE	BY	Tue, Feb 6, 2018	21.62	22.34	21.60	22.17
151	NYSE	BY	Mon, Feb 5, 2018	22.47	22.59	21.70	21.90
150	NYSE	BY	Fri, Feb 2, 2018	22.08	22.65	22.08	22.53
149	NYSE	BY	Thu, Feb 1, 2018	22.36	22.66	22.10	22.64
148	NYSE	BY	Wed, Jan 31, 2018	22.66	22.66	22.26	22.37
147	NYSE	BY	Tue, Jan 30, 2018	22.63	22.71	22.43	22.65
146	NYSE	BY	Mon, Jan 29, 2018	22.69	23.00	22.69	22.79
145	NYSE	BY	Fri, Jan 26, 2018	22.90	23.00	22.55	22.68
144	NYSE	BY	Thu, Jan 25, 2018	22.40	22.75	22.31	22.62
143	NYSE	BY	Wed, Jan 24, 2018	22.76	22.80	22.48	22.48
142	NYSE	BY	Tue, Jan 23, 2018	22.59	22.89	22.48	22.81
141	NYSE	BY	Mon, Jan 22, 2018	22.79	22.99	22.56	22.70
140	NYSE	BY	Fri, Jan 19, 2018	22.64	23.00	22.59	22.82
139	NYSE	BY	Thu, Jan 18, 2018	23.00	23.40	22.51	22.64
138	NYSE	BY	Wed, Jan 17, 2018	22.83	23.06	22.74	23.06
137	NYSE	BY	Tue, Jan 16, 2018	23.31	23.40	22.42	22.67
136	NYSE	BY	Fri, Jan 12, 2018	22.48	23.50	22.48	23.05
135	NYSE	BY	Thu, Jan 11, 2018	22.51	22.84	22.40	22.75
134	NYSE	BY	Wed, Jan 10, 2018	22.40	22.72	22.35	22.53
133	NYSE	BY	Tue, Jan 9, 2018	22.30	22.50	22.00	22.50
132	NYSE	BY	Mon, Jan 8, 2018	22.05	22.34	22.01	22.22
131	NYSE	BY	Fri, Jan 5, 2018	22.09	22.34	22.03	22.16
130	NYSE	BY	Thu, Jan 4, 2018	22.40	22.46	21.92	22.04
129	NYSE	BY	Wed, Jan 3, 2018	22.79	22.79	22.16	22.35
128	NYSE	BY	Tue, Jan 2, 2018	22.75	22.95	22.37	22.86
127	NYSE	BY	Fri, Dec 29, 2017	22.75	23.18	22.73	22.97
126	NYSE	BY	Thu, Dec 28, 2017	22.93	23.00	22.29	22.99
125	NYSE	BY	Wed, Dec 27, 2017	21.59	22.99	21.59	22.92
124	NYSE	BY	Tue, Dec 26, 2017	21.57	21.69	21.09	21.57
123	NYSE	BY	Fri, Dec 22, 2017	21.83	21.95	21.48	21.58
122	NYSE	BY	Thu, Dec 21, 2017	21.90	21.90	21.52	21.76
121	NYSE	BY	Wed, Dec 20, 2017	22.05	22.05	21.57	21.83
120	NYSE	BY	Tue, Dec 19, 2017	21.76	22.17	21.71	21.91
119	NYSE	BY	Mon, Dec 18, 2017	21.65	22.27	21.60	21.82
118	NYSE	BY	Fri, Dec 15, 2017	21.20	21.60	21.15	21.51
117	NYSE	BY	Thu, Dec 14, 2017	21.51	21.51	21.11	21.17
116	NYSE	BY	Wed, Dec 13, 2017	21.19	21.56	21.19	21.35
115	NYSE	BY	Tue, Dec 12, 2017	21.30	21.53	21.06	21.15
114	NYSE	BY	Mon, Dec 11, 2017	22.07	22.10	21.12	21.29
113	NYSE	BY	Fri, Dec 8, 2017	22.29	22.45	21.98	21.99
112	NYSE	BY	Thu, Dec 7, 2017	22.66	22.66	22.06	22.13
111	NYSE	BY	Wed, Dec 6, 2017	23.19	23.43	22.55	22.13
110	NYSE	BY	Tue, Dec 5, 2017	23.05	23.65	23.00	23.17
109	NYSE	BY	Mon, Dec 4, 2017	22.25	22.93	22.25	22.93
108	NYSE	BY	Fri, Dec 1, 2017	21.40	22.85	21.35	21.93
107	NYSE	BY	Thu, Nov 30, 2017	21.25	21.67	21.05	21.35
106	NYSE	BY	Wed, Nov 29, 2017	20.93	21.25	20.93	21.12
105	NYSE	BY	Tue, Nov 28, 2017	20.00	20.54	20.00	20.54
104	NYSE	BY	Mon, Nov 27, 2017	19.75	19.94	19.75	19.81
103	NYSE	BY	Fri, Nov 24, 2017	19.02	20.16	19.02	19.73
102	NYSE	BY	Wed, Nov 22, 2017	20.00	20.30	20.00	20.23
101	NYSE	BY	Tue, Nov 21, 2017	19.93	20.02	19.57	19.94
100	NYSE	BY	Mon, Nov 20, 2017	19.50	19.91	19.50	19.91
99	NYSE	BY	Fri, Nov 17, 2017	19.42	19.59	19.11	19.51
98	NYSE	BY	Thu, Nov 16, 2017	19.60	19.73	19.50	19.57
97	NYSE	BY	Wed, Nov 15, 2017	19.40	19.62	19.40	19.45
96	NYSE	BY	Tue, Nov 14, 2017	19.59	19.71	19.50	19.56
95	NYSE	BY	Mon, Nov 13, 2017	19.42	19.67	19.20	19.62
94	NYSE	BY	Fri, Nov 10, 2017	19.56	19.65	19.49	19.53
93	NYSE	BY	Thu, Nov 9, 2017	19.50	19.54	19.42	19.49
92	NYSE	BY	Wed, Nov 8, 2017	19.70	19.75	19.51	19.56
91	NYSE	BY	Tue, Nov 7, 2017	20.02	20.02	19.61	19.82
90	NYSE	BY	Mon, Nov 6, 2017	20.04	20.04	19.91	19.93
89	NYSE	BY	Fri, Nov 3, 2017	19.94	20.21	19.90	20.03
88	NYSE	BY	Thu, Nov 2, 2017	19.97	20.02	19.94	19.96
87	NYSE	BY	Wed, Nov 1, 2017	20.05	20.22	19.72	19.93
86	NYSE	BY	Tue, Oct 31, 2017	20.00	20.23	19.99	20.05
85	NYSE	BY	Mon, Oct 30, 2017	20.07	20.11	19.91	19.92
84	NYSE	BY	Fri, Oct 27, 2017	20.55	20.75	20.00	20.16
83	NYSE	BY	Thu, Oct 26, 2017	20.63	20.70	20.54	20.67
82	NYSE	BY	Wed, Oct 25, 2017	20.60	20.61	20.36	20.58
81	NYSE	BY	Tue, Oct 24, 2017	20.56	20.68	20.56	20.60
80	NYSE	BY	Mon, Oct 23, 2017	20.67	20.69	20.53	20.56
79	NYSE	BY	Fri, Oct 20, 2017	20.79	20.79	20.45	20.67
78	NYSE	BY	Thu, Oct 19, 2017	20.42	20.59	20.42	20.57
77	NYSE	BY	Wed, Oct 18, 2017	20.47	20.67	20.39	20.49
76	NYSE	BY	Tue, Oct 17, 2017	20.57	20.88	20.35	20.47
75	NYSE	BY	Mon, Oct 16, 2017	20.58	20.74	20.47	20.60
74	NYSE	BY	Fri, Oct 13, 2017	20.58	20.74	20.52	20.58
73	NYSE	BY	Thu, Oct 12, 2017	20.65	20.71	20.50	20.69
72	NYSE	BY	Wed, Oct 11, 2017	20.51	20.70	20.40	20.69
71	NYSE	BY	Tue, Oct 10, 2017	20.50	20.86	20.41	20.60
70	NYSE	BY	Mon, Oct 9, 2017	20.50	20.63	20.35	20.54
69	NYSE	BY	Fri, Oct 6, 2017	20.28	20.67	20.25	20.39
68	NYSE	BY	Thu, Oct 5, 2017	20.31	20.75	20.00	20.32
67	NYSE	BY	Wed, Oct 4, 2017	20.71	20.71	20.18	20.28
66	NYSE	BY	Tue, Oct 3, 2017	21.25	21.37	20.66	20.75
65	NYSE	BY	Mon, Oct 2, 2017	21.27	21.42	21.24	21.27
64	NYSE	BY	Fri, Sep 29, 2017	21.09	21.40	21.05	21.26
63	NYSE	BY	Thu, Sep 28, 2017	20.96	21.18	20.80	21.09
62	NYSE	BY	Wed, Sep 27, 2017	21.54	21.72	20.93	21.01
61	NYSE	BY	Tue, Sep 26, 2017	21.39	21.82	21.27	21.44
60	NYSE	BY	Mon, Sep 25, 2017	21.48	21.48	20.59	21.40
59	NYSE	BY	Fri, Sep 22, 2017	21.28	21.28	20.75	20.91
58	NYSE	BY	Thu, Sep 21, 2017	21.03	21.26	20.71	21.17
57	NYSE	BY	Wed, Sep 20, 2017	20.80	21.24	20.64	21.04
56	NYSE	BY	Tue, Sep 19, 2017	20.26	20.94	20.26	20.63
55	NYSE	BY	Mon, Sep 18, 2017	20.09	20.65	19.78	20.38
54	NYSE	BY	Fri, Sep 15, 2017	21.05	21.05	20.03	20.13
53	NYSE	BY	Thu, Sep 14, 2017	21.26	21.45	20.98	21.05
52	NYSE	BY	Wed, Sep 13, 2017	21.57	21.59	21.34	21.54
51	NYSE	BY	Tue, Sep 12, 2017	21.35	21.70	20.96	21.57
50	NYSE	BY	Mon, Sep 11, 2017	21.15	21.40	21.08	21.20
49	NYSE	BY	Fri, Sep 8, 2017	21.13	21.30	21.02	21.25
48	NYSE	BY	Thu, Sep 7, 2017	21.22	21.70	21.00	21.03
47	NYSE	BY	Wed, Sep 6, 2017	21.14	21.52	20.72	21.12
46	NYSE	BY	Tue, Sep 5, 2017	21.45	21.45	21.13	21.19
45	NYSE	BY	Fri, Sep 1, 2017	21.19	21.69	21.05	21.50
44	NYSE	BY	Thu, Aug 31, 2017	21.17	21.44	21.02	21.13
43	NYSE	BY	Wed, Aug 30, 2017	20.92	21.44	20.92	21.24
42	NYSE	BY	Tue, Aug 29, 2017	20.98	21.15	20.85	20.89
41	NYSE	BY	Mon, Aug 28, 2017	21.08	21.32	20.90	21.07
40	NYSE	BY	Fri, Aug 25, 2017	21.07	21.07	20.44	21.01
39	NYSE	BY	Thu, Aug 24, 2017	20.47	21.07	19.75	21.02
38	NYSE	BY	Wed, Aug 23, 2017	20.92	20.92	20.27	20.47
37	NYSE	BY	Tue, Aug 22, 2017	20.87	21.02	20.51	20.88
36	NYSE	BY	Mon, Aug 21, 2017	20.74	21.13	20.36	20.83
35	NYSE	BY	Fri, Aug 18, 2017	20.67	20.82	20.27	20.74
34	NYSE	BY	Thu, Aug 17, 2017	21.02	21.49	20.32	20.67
33	NYSE	BY	Wed, Aug 16, 2017	20.91	21.30	20.77	21.15
32	NYSE	BY	Tue, Aug 15, 2017	20.58	21.10	20.27	20.78
31	NYSE	BY	Mon, Aug 14, 2017	20.52	21.01	20.33	20.69
30	NYSE	BY	Fri, Aug 11, 2017	20.27	20.85	20.25	20.32
29	NYSE	BY	Thu, Aug 10, 2017	20.47	20.60	20.26	20.26
28	NYSE	BY	Wed, Aug 9, 2017	20.45	20.46	20.30	20.46
27	NYSE	BY	Tue, Aug 8, 2017	20.87	20.88	20.21	20.52
26	NYSE	BY	Mon, Aug 7, 2017	21.39	21.45	20.84	21.00
25	NYSE	BY	Fri, Aug 4, 2017	20.50	21.42	20.39	21.13
24	NYSE	BY	Thu, Aug 3, 2017	20.66	20.90	20.46	20.46
23	NYSE	BY	Wed, Aug 2, 2017	19.93	20.95	19.70	20.73
22	NYSE	BY	Tue, Aug 1, 2017	20.16	20.41	19.29	20.05
21	NYSE	BY	Mon, Jul 31, 2017	20.50	20.50	20.16	20.16
20	NYSE	BY	Fri, Jul 28, 2017	20.50	20.60	20.35	20.45
19	NYSE	BY	Thu, Jul 27, 2017	20.51	20.77	20.51	20.52
18	NYSE	BY	Wed, Jul 26, 2017	20.40	20.87	20.40	20.59
17	NYSE	BY	Tue, Jul 25, 2017	20.91	21.17	20.38	20.54
16	NYSE	BY	Mon, Jul 24, 2017	20.72	20.99	20.67	20.85
15	NYSE	BY	Fri, Jul 21, 2017	20.50	21.00	20.19	20.72
14	NYSE	BY	Thu, Jul 20, 2017	21.06	21.39	20.30	20.32
13	NYSE	BY	Wed, Jul 19, 2017	21.29	21.37	21.07	21.07
12	NYSE	BY	Tue, Jul 18, 2017	21.00	21.30	20.85	21.13
11	NYSE	BY	Mon, Jul 17, 2017	20.78	20.96	20.78	20.85
10	NYSE	BY	Fri, Jul 14, 2017	20.77	20.95	20.75	20.78
9	NYSE	BY	Thu, Jul 13, 2017	21.10	21.10	20.66	20.80
8	NYSE	BY	Wed, Jul 12, 2017	20.19	21.00	20.12	20.86
7	NYSE	BY	Tue, Jul 11, 2017	20.28	20.45	20.07	20.26
6	NYSE	BY	Mon, Jul 10, 2017	20.42	20.61	20.30	20.35
5	NYSE	BY	Fri, Jul 7, 2017	20.26	20.61	20.20	20.27
4	NYSE	BY	Thu, Jul 6, 2017	20.14	20.29	20.01	20.18
3	NYSE	BY	Wed, Jul 5, 2017	20.02	20.28	20.00	20.20
2	NYSE	BY	Mon, Jul 3, 2017	20.10	20.35	19.95	20.10
1	NYSE	BY	Fri, Jun 30, 2017	20.35	20.48	19.84	20.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Byline Bancorp Inc NYSE:BY 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