Instructure Holdings Inc NYSE:INST Historical Prices

Below are the 1765 trading days of historical prices for INST.

#	Exchange	Symbol	Date	Open	High	Low	Close
1765	NYSE	INST	Wed, Mar 20, 2024	21.57	21.61	21.25	21.41
1764	NYSE	INST	Tue, Mar 19, 2024	21.54	21.72	21.38	21.65
1763	NYSE	INST	Mon, Mar 18, 2024	21.71	21.99	21.53	21.60
1762	NYSE	INST	Fri, Mar 15, 2024	21.05	21.67	21.05	21.66
1761	NYSE	INST	Thu, Mar 14, 2024	21.42	21.56	21.13	21.20
1760	NYSE	INST	Wed, Mar 13, 2024	21.50	21.88	21.35	21.45
1759	NYSE	INST	Tue, Mar 12, 2024	21.05	21.68	20.84	21.50
1758	NYSE	INST	Mon, Mar 11, 2024	21.15	21.36	20.95	21.05
1757	NYSE	INST	Fri, Mar 8, 2024	21.07	21.41	21.07	21.22
1756	NYSE	INST	Thu, Mar 7, 2024	21.42	21.59	21.01	21.07
1755	NYSE	INST	Wed, Mar 6, 2024	21.74	21.90	21.10	21.29
1754	NYSE	INST	Tue, Mar 5, 2024	21.75	21.86	21.21	21.41
1753	NYSE	INST	Mon, Mar 4, 2024	22.72	22.82	21.83	21.91
1752	NYSE	INST	Fri, Mar 1, 2024	22.84	22.91	22.67	22.82
1751	NYSE	INST	Thu, Feb 29, 2024	22.98	23.11	22.83	22.92
1750	NYSE	INST	Wed, Feb 28, 2024	22.72	22.95	22.61	22.78
1749	NYSE	INST	Tue, Feb 27, 2024	22.96	23.02	22.70	22.85
1748	NYSE	INST	Mon, Feb 26, 2024	22.93	23.27	22.91	22.92
1747	NYSE	INST	Fri, Feb 23, 2024	22.78	23.21	22.72	23.04
1746	NYSE	INST	Thu, Feb 22, 2024	23.03	23.18	22.53	22.71
1745	NYSE	INST	Wed, Feb 21, 2024	23.53	24.32	21.94	22.78
1744	NYSE	INST	Tue, Feb 20, 2024	24.10	24.18	23.46	23.59
1743	NYSE	INST	Fri, Feb 16, 2024	24.30	24.59	24.17	24.31
1742	NYSE	INST	Thu, Feb 15, 2024	24.68	24.73	24.34	24.40
1741	NYSE	INST	Wed, Feb 14, 2024	24.21	24.70	24.15	24.58
1740	NYSE	INST	Tue, Feb 13, 2024	24.13	24.43	23.97	23.97
1739	NYSE	INST	Mon, Feb 12, 2024	24.92	24.92	24.54	24.87
1738	NYSE	INST	Fri, Feb 9, 2024	24.55	24.98	24.45	24.73
1737	NYSE	INST	Thu, Feb 8, 2024	24.57	24.79	24.36	24.39
1736	NYSE	INST	Wed, Feb 7, 2024	24.44	24.83	24.36	24.57
1735	NYSE	INST	Tue, Feb 6, 2024	24.50	24.84	24.40	24.46
1734	NYSE	INST	Mon, Feb 5, 2024	24.63	24.63	24.18	24.37
1733	NYSE	INST	Fri, Feb 2, 2024	24.89	25.05	24.55	24.66
1732	NYSE	INST	Thu, Feb 1, 2024	24.76	25.18	24.69	24.99
1731	NYSE	INST	Wed, Jan 31, 2024	25.22	25.25	24.61	24.63
1730	NYSE	INST	Tue, Jan 30, 2024	25.54	25.60	25.25	25.28
1729	NYSE	INST	Mon, Jan 29, 2024	25.19	25.69	25.10	25.68
1728	NYSE	INST	Fri, Jan 26, 2024	25.22	25.40	25.03	25.19
1727	NYSE	INST	Thu, Jan 25, 2024	25.80	25.80	25.11	25.12
1726	NYSE	INST	Wed, Jan 24, 2024	25.94	25.94	25.41	25.55
1725	NYSE	INST	Tue, Jan 23, 2024	25.96	25.96	25.59	25.81
1724	NYSE	INST	Mon, Jan 22, 2024	25.57	25.94	25.47	25.76
1723	NYSE	INST	Fri, Jan 19, 2024	25.54	25.54	24.95	25.28
1722	NYSE	INST	Thu, Jan 18, 2024	25.76	25.76	25.23	25.41
1721	NYSE	INST	Wed, Jan 17, 2024	25.12	25.48	24.87	25.48
1720	NYSE	INST	Tue, Jan 16, 2024	25.49	25.82	25.16	25.31
1719	NYSE	INST	Fri, Jan 12, 2024	25.57	25.79	25.20	25.69
1718	NYSE	INST	Thu, Jan 11, 2024	25.60	25.63	24.99	25.27
1717	NYSE	INST	Wed, Jan 10, 2024	25.03	25.55	25.03	25.39
1716	NYSE	INST	Tue, Jan 9, 2024	25.05	25.20	24.79	25.04
1715	NYSE	INST	Mon, Jan 8, 2024	24.90	25.29	24.87	25.24
1714	NYSE	INST	Fri, Jan 5, 2024	25.97	26.21	24.76	24.79
1713	NYSE	INST	Thu, Jan 4, 2024	25.08	25.42	24.66	24.89
1712	NYSE	INST	Wed, Jan 3, 2024	25.63	25.74	25.01	25.08
1711	NYSE	INST	Tue, Jan 2, 2024	26.54	26.99	25.72	26.00
1710	NYSE	INST	Fri, Dec 29, 2023	27.38	27.68	27.00	27.01
1709	NYSE	INST	Thu, Dec 28, 2023	27.90	27.98	27.43	27.48
1708	NYSE	INST	Wed, Dec 27, 2023	27.82	28.06	27.82	28.02
1707	NYSE	INST	Tue, Dec 26, 2023	27.86	28.04	27.65	27.99
1706	NYSE	INST	Fri, Dec 22, 2023	27.37	27.82	27.28	27.81
1705	NYSE	INST	Thu, Dec 21, 2023	27.12	27.29	26.93	27.22
1704	NYSE	INST	Wed, Dec 20, 2023	27.12	27.55	26.96	27.00
1703	NYSE	INST	Tue, Dec 19, 2023	26.96	27.26	26.66	27.09
1702	NYSE	INST	Mon, Dec 18, 2023	26.87	27.20	26.43	26.83
1701	NYSE	INST	Fri, Dec 15, 2023	28.21	28.25	26.62	26.85
1700	NYSE	INST	Thu, Dec 14, 2023	27.76	28.19	27.65	28.06
1699	NYSE	INST	Wed, Dec 13, 2023	26.89	27.72	26.89	27.70
1698	NYSE	INST	Tue, Dec 12, 2023	26.87	27.21	26.63	26.98
1697	NYSE	INST	Mon, Dec 11, 2023	27.15	27.50	26.80	26.95
1696	NYSE	INST	Fri, Dec 8, 2023	25.95	27.16	25.93	27.15
1695	NYSE	INST	Thu, Dec 7, 2023	26.09	26.42	25.97	26.13
1694	NYSE	INST	Wed, Dec 6, 2023	26.47	26.81	26.05	26.18
1693	NYSE	INST	Tue, Dec 5, 2023	26.24	26.74	26.08	26.66
1692	NYSE	INST	Mon, Dec 4, 2023	26.04	26.67	25.80	26.26
1691	NYSE	INST	Fri, Dec 1, 2023	26.08	26.69	26.08	26.44
1690	NYSE	INST	Thu, Nov 30, 2023	26.47	26.54	25.88	26.15
1689	NYSE	INST	Wed, Nov 29, 2023	25.88	26.67	25.88	26.47
1688	NYSE	INST	Tue, Nov 28, 2023	25.45	26.10	25.45	25.62
1687	NYSE	INST	Mon, Nov 27, 2023	25.31	25.66	25.12	25.51
1686	NYSE	INST	Fri, Nov 24, 2023	24.92	25.45	24.92	25.43
1685	NYSE	INST	Wed, Nov 22, 2023	25.20	25.31	24.79	24.92
1684	NYSE	INST	Tue, Nov 21, 2023	25.10	25.22	24.87	24.96
1683	NYSE	INST	Mon, Nov 20, 2023	25.19	25.60	25.19	25.30
1682	NYSE	INST	Fri, Nov 17, 2023	25.32	25.48	25.06	25.28
1681	NYSE	INST	Thu, Nov 16, 2023	25.16	25.66	25.16	25.31
1680	NYSE	INST	Wed, Nov 15, 2023	25.27	25.40	24.96	25.03
1679	NYSE	INST	Tue, Nov 14, 2023	25.00	25.50	24.80	25.49
1678	NYSE	INST	Mon, Nov 13, 2023	24.35	24.71	24.23	24.63
1677	NYSE	INST	Fri, Nov 10, 2023	24.28	24.72	24.06	24.48
1676	NYSE	INST	Thu, Nov 9, 2023	24.81	24.81	24.04	24.30
1675	NYSE	INST	Wed, Nov 8, 2023	24.87	24.91	24.57	24.70
1674	NYSE	INST	Tue, Nov 7, 2023	24.49	24.90	24.49	24.70
1673	NYSE	INST	Mon, Nov 6, 2023	24.50	24.61	23.99	24.58
1672	NYSE	INST	Fri, Nov 3, 2023	24.29	24.80	24.29	24.52
1671	NYSE	INST	Thu, Nov 2, 2023	24.56	24.82	23.58	24.19
1670	NYSE	INST	Wed, Nov 1, 2023	24.52	24.82	24.18	24.33
1669	NYSE	INST	Tue, Oct 31, 2023	25.49	26.60	24.15	24.63
1668	NYSE	INST	Mon, Oct 30, 2023	24.13	24.39	23.98	24.24
1667	NYSE	INST	Fri, Oct 27, 2023	24.67	24.67	24.03	24.25
1666	NYSE	INST	Thu, Oct 26, 2023	24.87	25.62	24.32	24.47
1665	NYSE	INST	Wed, Oct 25, 2023	25.53	25.63	24.72	24.75
1664	NYSE	INST	Tue, Oct 24, 2023	25.48	25.96	25.42	25.67
1663	NYSE	INST	Mon, Oct 23, 2023	25.48	25.66	25.18	25.36
1662	NYSE	INST	Fri, Oct 20, 2023	26.20	26.20	25.38	25.55
1661	NYSE	INST	Thu, Oct 19, 2023	26.46	26.50	25.99	26.11
1660	NYSE	INST	Wed, Oct 18, 2023	26.50	26.66	26.34	26.47
1659	NYSE	INST	Tue, Oct 17, 2023	26.14	27.07	26.14	26.71
1658	NYSE	INST	Mon, Oct 16, 2023	26.06	26.45	26.06	26.34
1657	NYSE	INST	Fri, Oct 13, 2023	26.58	26.58	25.71	25.87
1656	NYSE	INST	Thu, Oct 12, 2023	26.62	27.00	26.40	26.64
1655	NYSE	INST	Wed, Oct 11, 2023	27.02	27.11	26.60	26.74
1654	NYSE	INST	Tue, Oct 10, 2023	27.00	27.25	26.80	26.86
1653	NYSE	INST	Mon, Oct 9, 2023	26.20	26.99	26.15	26.90
1652	NYSE	INST	Fri, Oct 6, 2023	25.67	26.68	25.67	26.45
1651	NYSE	INST	Thu, Oct 5, 2023	25.90	26.07	25.49	25.73
1650	NYSE	INST	Wed, Oct 4, 2023	25.19	26.11	24.70	26.01
1649	NYSE	INST	Tue, Oct 3, 2023	25.09	25.29	24.61	25.10
1648	NYSE	INST	Mon, Oct 2, 2023	25.48	25.71	24.97	25.15
1647	NYSE	INST	Fri, Sep 29, 2023	25.60	25.89	25.35	25.40
1646	NYSE	INST	Thu, Sep 28, 2023	24.98	25.73	24.95	25.55
1645	NYSE	INST	Wed, Sep 27, 2023	25.10	25.29	24.78	25.05
1644	NYSE	INST	Tue, Sep 26, 2023	25.16	25.22	24.72	25.06
1643	NYSE	INST	Mon, Sep 25, 2023	25.26	25.46	25.19	25.35
1642	NYSE	INST	Fri, Sep 22, 2023	25.20	25.50	25.16	25.32
1641	NYSE	INST	Thu, Sep 21, 2023	24.80	25.34	24.80	25.07
1640	NYSE	INST	Wed, Sep 20, 2023	24.65	24.99	24.59	24.95
1639	NYSE	INST	Tue, Sep 19, 2023	24.50	24.65	24.16	24.60
1638	NYSE	INST	Mon, Sep 18, 2023	24.45	24.64	24.33	24.57
1637	NYSE	INST	Fri, Sep 15, 2023	24.47	24.49	23.70	24.45
1636	NYSE	INST	Thu, Sep 14, 2023	24.73	24.79	24.34	24.60
1635	NYSE	INST	Wed, Sep 13, 2023	24.44	24.68	24.36	24.62
1634	NYSE	INST	Tue, Sep 12, 2023	24.72	24.74	24.19	24.47
1633	NYSE	INST	Mon, Sep 11, 2023	25.13	25.20	24.87	24.94
1632	NYSE	INST	Fri, Sep 8, 2023	24.90	25.27	24.16	25.10
1631	NYSE	INST	Thu, Sep 7, 2023	25.19	25.34	24.96	25.28
1630	NYSE	INST	Wed, Sep 6, 2023	25.31	25.75	25.16	25.49
1629	NYSE	INST	Tue, Sep 5, 2023	25.75	25.82	25.42	25.46
1628	NYSE	INST	Fri, Sep 1, 2023	25.87	26.23	25.76	26.06
1627	NYSE	INST	Thu, Aug 31, 2023	25.87	26.08	25.64	25.91
1626	NYSE	INST	Wed, Aug 30, 2023	25.54	26.10	25.54	25.78
1625	NYSE	INST	Tue, Aug 29, 2023	25.61	26.18	25.59	26.01
1624	NYSE	INST	Mon, Aug 28, 2023	25.92	26.18	25.62	25.70
1623	NYSE	INST	Fri, Aug 25, 2023	25.67	26.08	25.57	25.89
1622	NYSE	INST	Thu, Aug 24, 2023	25.90	26.46	25.60	25.61
1621	NYSE	INST	Wed, Aug 23, 2023	25.56	26.00	25.52	25.90
1620	NYSE	INST	Tue, Aug 22, 2023	25.51	25.75	25.44	25.45
1619	NYSE	INST	Mon, Aug 21, 2023	25.64	25.85	25.39	25.43
1618	NYSE	INST	Fri, Aug 18, 2023	25.43	25.97	25.34	25.66
1617	NYSE	INST	Thu, Aug 17, 2023	25.76	25.90	25.47	25.60
1616	NYSE	INST	Wed, Aug 16, 2023	25.79	25.98	25.72	25.77
1615	NYSE	INST	Tue, Aug 15, 2023	25.48	25.95	25.33	25.83
1614	NYSE	INST	Mon, Aug 14, 2023	25.47	25.78	25.37	25.64
1613	NYSE	INST	Fri, Aug 11, 2023	25.14	25.69	25.14	25.60
1612	NYSE	INST	Thu, Aug 10, 2023	25.59	25.67	25.05	25.40
1611	NYSE	INST	Wed, Aug 9, 2023	26.19	26.50	25.48	25.55
1610	NYSE	INST	Tue, Aug 8, 2023	26.75	26.75	25.99	26.27
1609	NYSE	INST	Mon, Aug 7, 2023	26.53	27.31	26.47	27.05
1608	NYSE	INST	Fri, Aug 4, 2023	26.87	27.20	26.53	26.58
1607	NYSE	INST	Thu, Aug 3, 2023	26.83	27.24	26.66	26.93
1606	NYSE	INST	Wed, Aug 2, 2023	27.15	27.24	26.78	27.17
1605	NYSE	INST	Tue, Aug 1, 2023	27.53	27.85	26.78	27.36
1604	NYSE	INST	Mon, Jul 31, 2023	26.50	27.17	26.46	27.17
1603	NYSE	INST	Fri, Jul 28, 2023	26.60	26.82	26.43	26.62
1602	NYSE	INST	Thu, Jul 27, 2023	26.81	26.81	26.17	26.31
1601	NYSE	INST	Wed, Jul 26, 2023	26.58	26.81	26.45	26.75
1600	NYSE	INST	Tue, Jul 25, 2023	26.30	26.76	26.30	26.67
1599	NYSE	INST	Mon, Jul 24, 2023	26.24	26.58	26.07	26.45
1598	NYSE	INST	Fri, Jul 21, 2023	26.48	27.36	26.09	26.29
1597	NYSE	INST	Thu, Jul 20, 2023	26.47	26.70	25.97	26.17
1596	NYSE	INST	Wed, Jul 19, 2023	26.90	27.05	26.40	26.50
1595	NYSE	INST	Tue, Jul 18, 2023	27.88	27.94	26.70	26.85
1594	NYSE	INST	Mon, Jul 17, 2023	28.10	28.45	27.90	28.00
1593	NYSE	INST	Fri, Jul 14, 2023	28.24	28.50	27.89	28.15
1592	NYSE	INST	Thu, Jul 13, 2023	27.92	28.48	27.87	28.35
1591	NYSE	INST	Wed, Jul 12, 2023	27.16	27.89	26.97	27.81
1590	NYSE	INST	Tue, Jul 11, 2023	26.15	26.76	25.95	26.73
1589	NYSE	INST	Mon, Jul 10, 2023	25.65	26.17	25.65	26.15
1588	NYSE	INST	Fri, Jul 7, 2023	25.52	26.17	25.52	25.79
1587	NYSE	INST	Thu, Jul 6, 2023	25.23	25.75	25.02	25.58
1586	NYSE	INST	Wed, Jul 5, 2023	24.97	25.20	24.90	25.03
1585	NYSE	INST	Mon, Jul 3, 2023	24.96	25.22	24.80	25.21
1584	NYSE	INST	Fri, Jun 30, 2023	25.09	25.45	25.09	25.16
1583	NYSE	INST	Thu, Jun 29, 2023	24.80	25.05	24.65	24.93
1582	NYSE	INST	Wed, Jun 28, 2023	24.21	24.75	24.21	24.74
1581	NYSE	INST	Tue, Jun 27, 2023	24.29	24.46	24.15	24.19
1580	NYSE	INST	Mon, Jun 26, 2023	24.15	24.51	24.05	24.19
1579	NYSE	INST	Fri, Jun 23, 2023	24.06	24.45	24.04	24.17
1578	NYSE	INST	Thu, Jun 22, 2023	24.04	24.63	23.96	24.20
1577	NYSE	INST	Wed, Jun 21, 2023	24.93	25.12	24.03	24.12
1576	NYSE	INST	Tue, Jun 20, 2023	24.69	25.35	24.48	24.98
1575	NYSE	INST	Fri, Jun 16, 2023	25.57	25.74	24.70	24.80
1574	NYSE	INST	Thu, Jun 15, 2023	25.23	25.82	25.17	25.41
1573	NYSE	INST	Wed, Jun 14, 2023	25.94	26.19	25.29	25.31
1572	NYSE	INST	Tue, Jun 13, 2023	25.57	26.28	25.57	25.98
1571	NYSE	INST	Mon, Jun 12, 2023	24.27	25.77	23.99	25.56
1570	NYSE	INST	Fri, Jun 9, 2023	24.77	25.24	24.28	24.30
1569	NYSE	INST	Thu, Jun 8, 2023	24.80	24.95	24.21	24.67
1568	NYSE	INST	Wed, Jun 7, 2023	25.05	25.94	24.85	25.53
1567	NYSE	INST	Tue, Jun 6, 2023	24.24	25.09	23.67	25.02
1566	NYSE	INST	Mon, Jun 5, 2023	24.56	24.60	24.20	24.75
1565	NYSE	INST	Fri, Jun 2, 2023	24.65	24.91	24.38	24.75
1564	NYSE	INST	Thu, Jun 1, 2023	24.35	24.87	24.03	24.65
1563	NYSE	INST	Wed, May 31, 2023	24.27	24.60	24.16	24.56
1562	NYSE	INST	Tue, May 30, 2023	24.14	24.44	24.04	24.38
1561	NYSE	INST	Fri, May 26, 2023	24.02	24.50	23.98	24.13
1560	NYSE	INST	Thu, May 25, 2023	24.23	24.79	23.94	24.08
1559	NYSE	INST	Wed, May 24, 2023	24.29	24.50	23.94	24.18
1558	NYSE	INST	Tue, May 23, 2023	24.00	24.73	23.76	24.52
1557	NYSE	INST	Mon, May 22, 2023	23.78	24.09	23.64	23.97
1556	NYSE	INST	Fri, May 19, 2023	24.12	24.26	23.63	23.70
1555	NYSE	INST	Thu, May 18, 2023	24.00	24.32	23.67	23.94
1554	NYSE	INST	Wed, May 17, 2023	23.73	24.25	23.55	24.03
1553	NYSE	INST	Tue, May 16, 2023	23.49	23.96	23.42	23.67
1552	NYSE	INST	Mon, May 15, 2023	23.50	23.73	23.19	23.70
1551	NYSE	INST	Fri, May 12, 2023	23.97	23.99	23.35	23.48
1550	NYSE	INST	Thu, May 11, 2023	24.33	24.33	23.69	23.97
1549	NYSE	INST	Wed, May 10, 2023	25.33	25.35	24.08	24.40
1548	NYSE	INST	Tue, May 9, 2023	25.30	25.52	25.02	25.08
1547	NYSE	INST	Mon, May 8, 2023	25.11	25.75	24.93	25.42
1546	NYSE	INST	Fri, May 5, 2023	25.82	25.90	25.05	25.09
1545	NYSE	INST	Thu, May 4, 2023	26.30	26.34	25.42	25.67
1544	NYSE	INST	Wed, May 3, 2023	26.22	27.13	25.75	26.44
1543	NYSE	INST	Tue, May 2, 2023	28.00	28.00	25.96	26.10
1542	NYSE	INST	Mon, May 1, 2023	26.38	27.13	26.24	26.60
1541	NYSE	INST	Fri, Apr 28, 2023	26.39	26.73	26.16	26.53
1540	NYSE	INST	Thu, Apr 27, 2023	26.07	26.74	25.85	26.55
1539	NYSE	INST	Wed, Apr 26, 2023	25.74	26.12	25.56	25.84
1538	NYSE	INST	Tue, Apr 25, 2023	25.92	25.99	25.58	25.83
1537	NYSE	INST	Mon, Apr 24, 2023	26.39	26.39	25.71	26.12
1536	NYSE	INST	Fri, Apr 21, 2023	26.12	26.93	26.12	26.48
1535	NYSE	INST	Thu, Apr 20, 2023	25.90	26.27	25.85	26.24
1534	NYSE	INST	Wed, Apr 19, 2023	25.63	26.24	25.63	25.99
1533	NYSE	INST	Tue, Apr 18, 2023	26.34	26.34	25.70	25.91
1532	NYSE	INST	Mon, Apr 17, 2023	25.84	26.43	25.41	26.27
1531	NYSE	INST	Fri, Apr 14, 2023	25.75	26.27	25.50	25.70
1530	NYSE	INST	Thu, Apr 13, 2023	25.43	25.87	25.41	25.78
1529	NYSE	INST	Wed, Apr 12, 2023	25.86	25.86	25.20	25.40
1528	NYSE	INST	Tue, Apr 11, 2023	25.91	26.08	25.26	25.76
1527	NYSE	INST	Mon, Apr 10, 2023	25.42	25.89	25.18	25.87
1526	NYSE	INST	Thu, Apr 6, 2023	25.16	25.75	24.65	25.59
1525	NYSE	INST	Wed, Apr 5, 2023	25.85	25.92	25.02	25.19
1524	NYSE	INST	Tue, Apr 4, 2023	25.63	26.11	25.57	26.03
1523	NYSE	INST	Mon, Apr 3, 2023	25.80	25.80	25.19	25.69
1522	NYSE	INST	Fri, Mar 31, 2023	25.36	26.28	25.24	25.90
1521	NYSE	INST	Thu, Mar 30, 2023	25.32	25.32	24.87	25.22
1520	NYSE	INST	Wed, Mar 29, 2023	25.53	25.64	25.03	25.23
1519	NYSE	INST	Tue, Mar 28, 2023	25.47	25.90	25.22	25.49
1518	NYSE	INST	Mon, Mar 27, 2023	25.39	25.68	25.35	25.59
1517	NYSE	INST	Fri, Mar 24, 2023	24.86	25.27	24.69	25.24
1516	NYSE	INST	Thu, Mar 23, 2023	24.78	25.14	24.54	24.92
1515	NYSE	INST	Wed, Mar 22, 2023	24.85	25.18	24.60	24.61
1514	NYSE	INST	Tue, Mar 21, 2023	24.76	24.87	24.57	24.82
1513	NYSE	INST	Mon, Mar 20, 2023	24.38	24.70	23.94	24.51
1512	NYSE	INST	Fri, Mar 17, 2023	24.59	24.79	24.19	24.28
1511	NYSE	INST	Thu, Mar 16, 2023	23.89	24.66	23.79	24.55
1510	NYSE	INST	Wed, Mar 15, 2023	23.82	24.38	23.60	24.24
1509	NYSE	INST	Tue, Mar 14, 2023	24.01	24.34	23.86	24.18
1508	NYSE	INST	Mon, Mar 13, 2023	23.25	24.00	22.99	23.73
1507	NYSE	INST	Fri, Mar 10, 2023	23.93	23.93	23.25	23.45
1506	NYSE	INST	Thu, Mar 9, 2023	24.43	24.43	23.80	24.07
1505	NYSE	INST	Wed, Mar 8, 2023	24.76	24.85	24.38	24.50
1504	NYSE	INST	Tue, Mar 7, 2023	24.92	25.12	24.65	24.82
1503	NYSE	INST	Mon, Mar 6, 2023	25.32	25.66	24.70	24.99
1502	NYSE	INST	Fri, Mar 3, 2023	24.85	25.35	24.63	25.29
1501	NYSE	INST	Thu, Mar 2, 2023	25.01	25.33	24.73	24.80
1500	NYSE	INST	Wed, Mar 1, 2023	25.72	26.00	25.00	25.16
1499	NYSE	INST	Tue, Feb 28, 2023	26.16	26.30	25.48	25.77
1498	NYSE	INST	Mon, Feb 27, 2023	26.43	26.51	26.02	26.12
1497	NYSE	INST	Fri, Feb 24, 2023	25.82	26.39	25.58	26.29
1496	NYSE	INST	Thu, Feb 23, 2023	26.15	26.51	25.61	26.13
1495	NYSE	INST	Wed, Feb 22, 2023	26.69	26.92	25.93	26.12
1494	NYSE	INST	Tue, Feb 21, 2023	26.14	26.85	26.14	26.79
1493	NYSE	INST	Fri, Feb 17, 2023	26.45	26.68	25.85	26.52
1492	NYSE	INST	Thu, Feb 16, 2023	26.56	26.94	26.16	26.56
1491	NYSE	INST	Wed, Feb 15, 2023	27.07	27.81	26.33	26.98
1490	NYSE	INST	Tue, Feb 14, 2023	27.12	27.55	25.69	27.02
1489	NYSE	INST	Mon, Feb 13, 2023	27.75	27.75	26.68	27.02
1488	NYSE	INST	Fri, Feb 10, 2023	27.18	27.87	27.01	27.52
1487	NYSE	INST	Thu, Feb 9, 2023	27.48	27.70	27.22	27.25
1486	NYSE	INST	Wed, Feb 8, 2023	27.72	28.28	26.95	27.09
1485	NYSE	INST	Tue, Feb 7, 2023	27.60	28.03	27.22	27.91
1484	NYSE	INST	Mon, Feb 6, 2023	27.83	28.14	27.60	27.73
1483	NYSE	INST	Fri, Feb 3, 2023	27.81	28.44	27.31	28.03
1482	NYSE	INST	Thu, Feb 2, 2023	28.25	28.40	27.61	28.16
1481	NYSE	INST	Wed, Feb 1, 2023	27.06	28.03	26.64	27.78
1480	NYSE	INST	Tue, Jan 31, 2023	26.81	27.09	26.59	27.03
1479	NYSE	INST	Mon, Jan 30, 2023	26.66	27.00	26.60	26.71
1478	NYSE	INST	Fri, Jan 27, 2023	26.45	27.10	26.45	26.93
1477	NYSE	INST	Thu, Jan 26, 2023	26.31	26.86	26.18	26.57
1476	NYSE	INST	Wed, Jan 25, 2023	26.11	26.20	25.63	26.10
1475	NYSE	INST	Tue, Jan 24, 2023	25.50	26.82	25.31	26.41
1474	NYSE	INST	Mon, Jan 23, 2023	25.93	26.07	25.38	25.75
1473	NYSE	INST	Fri, Jan 20, 2023	26.15	26.75	25.34	25.84
1472	NYSE	INST	Thu, Jan 19, 2023	26.72	27.50	26.05	26.05
1471	NYSE	INST	Wed, Jan 18, 2023	27.13	31.47	26.50	27.00
1470	NYSE	INST	Tue, Jan 17, 2023	25.42	26.98	25.12	26.65
1469	NYSE	INST	Fri, Jan 13, 2023	25.27	25.71	25.05	25.39
1468	NYSE	INST	Thu, Jan 12, 2023	24.58	25.23	24.03	25.10
1467	NYSE	INST	Wed, Jan 11, 2023	24.62	24.71	24.00	24.44
1466	NYSE	INST	Tue, Jan 10, 2023	24.46	24.64	23.76	24.35
1465	NYSE	INST	Mon, Jan 9, 2023	24.24	24.98	24.24	24.40
1464	NYSE	INST	Fri, Jan 6, 2023	24.69	24.70	24.16	24.52
1463	NYSE	INST	Thu, Jan 5, 2023	24.66	24.75	24.10	24.47
1462	NYSE	INST	Wed, Jan 4, 2023	25.70	26.32	24.48	24.51
1461	NYSE	INST	Tue, Jan 3, 2023	23.56	25.69	23.13	25.28
1460	NYSE	INST	Fri, Dec 30, 2022	23.79	24.06	23.28	23.44
1459	NYSE	INST	Thu, Dec 29, 2022	23.56	23.98	22.86	23.85
1458	NYSE	INST	Wed, Dec 28, 2022	23.57	24.03	23.07	23.60
1457	NYSE	INST	Tue, Dec 27, 2022	23.94	24.09	23.60	23.71
1456	NYSE	INST	Fri, Dec 23, 2022	23.97	24.54	23.78	23.99
1455	NYSE	INST	Thu, Dec 22, 2022	24.05	24.54	23.35	24.04
1454	NYSE	INST	Wed, Dec 21, 2022	23.89	24.47	23.06	24.21
1453	NYSE	INST	Tue, Dec 20, 2022	23.61	24.09	23.32	23.88
1452	NYSE	INST	Mon, Dec 19, 2022	23.89	24.31	23.45	23.74
1451	NYSE	INST	Fri, Dec 16, 2022	24.01	24.57	23.76	23.90
1450	NYSE	INST	Thu, Dec 15, 2022	24.57	25.12	23.97	24.23
1449	NYSE	INST	Wed, Dec 14, 2022	24.55	25.14	24.41	24.72
1448	NYSE	INST	Tue, Dec 13, 2022	24.50	24.99	24.16	24.61
1447	NYSE	INST	Mon, Dec 12, 2022	23.79	24.31	23.79	24.28
1446	NYSE	INST	Fri, Dec 9, 2022	23.60	23.97	23.54	23.75
1445	NYSE	INST	Thu, Dec 8, 2022	23.38	24.01	23.04	23.73
1444	NYSE	INST	Wed, Dec 7, 2022	23.94	23.94	23.04	23.28
1443	NYSE	INST	Tue, Dec 6, 2022	25.20	25.30	24.09	24.15
1442	NYSE	INST	Mon, Dec 5, 2022	25.01	25.67	24.55	25.20
1441	NYSE	INST	Fri, Dec 2, 2022	25.63	25.71	24.73	25.11
1440	NYSE	INST	Thu, Dec 1, 2022	24.92	25.98	24.84	25.89
1439	NYSE	INST	Wed, Nov 30, 2022	24.50	25.19	23.78	25.11
1438	NYSE	INST	Tue, Nov 29, 2022	24.19	24.59	23.88	24.53
1437	NYSE	INST	Mon, Nov 28, 2022	23.84	24.67	23.78	24.42
1436	NYSE	INST	Fri, Nov 25, 2022	23.85	24.22	23.59	24.04
1435	NYSE	INST	Wed, Nov 23, 2022	23.66	24.26	23.30	23.70
1434	NYSE	INST	Tue, Nov 22, 2022	23.25	23.66	22.43	23.43
1433	NYSE	INST	Mon, Nov 21, 2022	23.29	23.29	22.76	23.05
1432	NYSE	INST	Fri, Nov 18, 2022	23.66	23.67	23.30	23.55
1431	NYSE	INST	Thu, Nov 17, 2022	22.52	23.80	22.00	23.26
1430	NYSE	INST	Wed, Nov 16, 2022	23.16	23.16	22.44	22.69
1429	NYSE	INST	Tue, Nov 15, 2022	23.59	24.10	23.25	23.39
1428	NYSE	INST	Mon, Nov 14, 2022	23.40	23.91	23.16	23.25
1427	NYSE	INST	Fri, Nov 11, 2022	22.74	23.68	22.41	23.59
1426	NYSE	INST	Thu, Nov 10, 2022	22.61	22.95	21.53	22.61
1425	NYSE	INST	Wed, Nov 9, 2022	22.23	22.58	21.77	21.89
1424	NYSE	INST	Tue, Nov 8, 2022	21.97	22.60	21.69	22.25
1423	NYSE	INST	Mon, Nov 7, 2022	22.27	22.27	21.49	22.01
1422	NYSE	INST	Fri, Nov 4, 2022	23.29	23.60	22.30	22.36
1421	NYSE	INST	Thu, Nov 3, 2022	22.36	23.81	21.70	23.41
1420	NYSE	INST	Wed, Nov 2, 2022	23.95	24.52	21.24	22.67
1419	NYSE	INST	Tue, Nov 1, 2022	23.84	24.15	23.45	23.84
1418	NYSE	INST	Mon, Oct 31, 2022	23.94	24.53	23.54	23.62
1417	NYSE	INST	Fri, Oct 28, 2022	23.77	24.34	23.55	24.16
1416	NYSE	INST	Thu, Oct 27, 2022	23.50	23.75	22.91	23.52
1415	NYSE	INST	Wed, Oct 26, 2022	23.82	24.26	23.27	23.29
1414	NYSE	INST	Tue, Oct 25, 2022	23.16	24.35	23.06	24.05
1413	NYSE	INST	Mon, Oct 24, 2022	23.23	23.23	22.63	23.05
1412	NYSE	INST	Fri, Oct 21, 2022	23.96	24.10	23.06	23.10
1411	NYSE	INST	Thu, Oct 20, 2022	23.42	24.21	23.34	23.89
1410	NYSE	INST	Wed, Oct 19, 2022	23.05	23.33	22.77	23.31
1409	NYSE	INST	Tue, Oct 18, 2022	22.34	23.38	21.97	23.31
1408	NYSE	INST	Mon, Oct 17, 2022	21.09	22.03	21.00	21.89
1407	NYSE	INST	Fri, Oct 14, 2022	21.28	21.30	20.52	20.74
1406	NYSE	INST	Thu, Oct 13, 2022	21.02	21.54	20.33	21.12
1405	NYSE	INST	Wed, Oct 12, 2022	21.12	21.40	20.85	21.37
1404	NYSE	INST	Tue, Oct 11, 2022	21.08	21.23	20.77	21.00
1403	NYSE	INST	Mon, Oct 10, 2022	21.97	21.97	21.08	21.16
1402	NYSE	INST	Fri, Oct 7, 2022	22.11	22.48	21.60	21.89
1401	NYSE	INST	Thu, Oct 6, 2022	22.36	22.54	21.92	22.20
1400	NYSE	INST	Wed, Oct 5, 2022	22.31	22.53	22.14	22.20
1399	NYSE	INST	Tue, Oct 4, 2022	22.77	23.05	22.50	22.61
1398	NYSE	INST	Mon, Oct 3, 2022	22.44	22.78	22.04	22.49
1397	NYSE	INST	Fri, Sep 30, 2022	22.38	22.72	22.16	22.28
1396	NYSE	INST	Thu, Sep 29, 2022	22.32	22.72	22.20	22.50
1395	NYSE	INST	Wed, Sep 28, 2022	22.60	22.62	22.11	22.51
1394	NYSE	INST	Tue, Sep 27, 2022	22.52	22.96	22.39	22.67
1393	NYSE	INST	Mon, Sep 26, 2022	22.32	22.74	22.04	22.47
1392	NYSE	INST	Fri, Sep 23, 2022	22.38	22.47	22.01	22.32
1391	NYSE	INST	Thu, Sep 22, 2022	22.27	22.67	22.20	22.51
1390	NYSE	INST	Wed, Sep 21, 2022	21.91	22.65	21.71	22.42
1389	NYSE	INST	Tue, Sep 20, 2022	21.69	22.00	21.45	21.72
1388	NYSE	INST	Mon, Sep 19, 2022	21.39	22.05	21.39	21.93
1387	NYSE	INST	Fri, Sep 16, 2022	22.96	23.12	21.54	21.76
1386	NYSE	INST	Thu, Sep 15, 2022	23.08	23.60	22.89	23.29
1385	NYSE	INST	Wed, Sep 14, 2022	23.40	23.60	22.92	23.31
1384	NYSE	INST	Tue, Sep 13, 2022	22.71	23.54	22.71	23.38
1383	NYSE	INST	Mon, Sep 12, 2022	23.24	23.44	23.08	23.30
1382	NYSE	INST	Fri, Sep 9, 2022	22.66	23.24	22.63	23.08
1381	NYSE	INST	Thu, Sep 8, 2022	22.80	23.21	22.40	22.70
1380	NYSE	INST	Wed, Sep 7, 2022	22.43	23.16	22.13	23.04
1379	NYSE	INST	Tue, Sep 6, 2022	21.89	22.97	21.59	22.37
1378	NYSE	INST	Fri, Sep 2, 2022	22.39	22.49	21.52	21.71
1377	NYSE	INST	Thu, Sep 1, 2022	22.61	22.89	22.19	22.39
1376	NYSE	INST	Wed, Aug 31, 2022	22.57	23.04	22.36	22.73
1375	NYSE	INST	Tue, Aug 30, 2022	23.00	23.44	22.34	22.62
1374	NYSE	INST	Mon, Aug 29, 2022	23.05	23.55	22.96	22.96
1373	NYSE	INST	Fri, Aug 26, 2022	23.60	23.60	23.07	23.33
1372	NYSE	INST	Thu, Aug 25, 2022	23.60	23.63	23.25	23.57
1371	NYSE	INST	Wed, Aug 24, 2022	23.42	23.77	23.39	23.49
1370	NYSE	INST	Tue, Aug 23, 2022	23.00	23.31	22.72	23.11
1369	NYSE	INST	Mon, Aug 22, 2022	23.95	23.95	23.05	23.07
1368	NYSE	INST	Fri, Aug 19, 2022	24.60	24.74	24.11	24.29
1367	NYSE	INST	Thu, Aug 18, 2022	24.11	24.86	23.95	24.71
1366	NYSE	INST	Wed, Aug 17, 2022	24.26	24.57	23.90	24.40
1365	NYSE	INST	Tue, Aug 16, 2022	24.45	24.96	24.12	24.58
1364	NYSE	INST	Mon, Aug 15, 2022	24.75	24.92	24.25	24.54
1363	NYSE	INST	Fri, Aug 12, 2022	24.99	25.09	24.68	24.74
1362	NYSE	INST	Thu, Aug 11, 2022	25.11	25.21	24.65	24.75
1361	NYSE	INST	Wed, Aug 10, 2022	25.47	25.84	24.95	25.00
1360	NYSE	INST	Tue, Aug 9, 2022	24.83	25.58	24.76	25.22
1359	NYSE	INST	Mon, Aug 8, 2022	24.81	25.37	24.49	25.00
1358	NYSE	INST	Fri, Aug 5, 2022	24.29	25.08	24.23	24.81
1357	NYSE	INST	Thu, Aug 4, 2022	24.33	24.57	24.02	24.43
1356	NYSE	INST	Wed, Aug 3, 2022	24.49	24.89	23.95	24.60
1355	NYSE	INST	Tue, Aug 2, 2022	24.79	24.98	24.19	24.22
1354	NYSE	INST	Mon, Aug 1, 2022	24.30	25.32	24.00	24.53
1353	NYSE	INST	Fri, Jul 29, 2022	24.38	24.46	23.59	24.44
1352	NYSE	INST	Thu, Jul 28, 2022	24.30	24.59	23.83	24.42
1351	NYSE	INST	Wed, Jul 27, 2022	23.72	25.00	23.72	24.22
1350	NYSE	INST	Tue, Jul 26, 2022	23.46	23.90	23.08	23.50
1349	NYSE	INST	Mon, Jul 25, 2022	23.68	23.88	22.79	23.56
1348	NYSE	INST	Fri, Jul 22, 2022	23.95	24.48	23.42	23.79
1347	NYSE	INST	Thu, Jul 21, 2022	23.78	24.48	23.49	23.79
1346	NYSE	INST	Wed, Jul 20, 2022	23.01	23.86	22.86	23.73
1345	NYSE	INST	Tue, Jul 19, 2022	22.93	23.38	22.60	22.98
1344	NYSE	INST	Mon, Jul 18, 2022	23.58	23.68	22.64	22.82
1343	NYSE	INST	Fri, Jul 15, 2022	23.08	23.59	22.67	23.46
1342	NYSE	INST	Thu, Jul 14, 2022	22.20	23.06	21.74	22.94
1341	NYSE	INST	Wed, Jul 13, 2022	21.88	22.75	21.84	22.51
1340	NYSE	INST	Tue, Jul 12, 2022	22.89	23.34	22.33	22.41
1339	NYSE	INST	Mon, Jul 11, 2022	22.99	23.15	22.54	22.75
1338	NYSE	INST	Fri, Jul 8, 2022	23.03	23.43	22.36	23.26
1337	NYSE	INST	Thu, Jul 7, 2022	23.00	23.58	22.95	23.11
1336	NYSE	INST	Wed, Jul 6, 2022	22.98	23.47	22.72	22.97
1335	NYSE	INST	Tue, Jul 5, 2022	21.80	23.18	21.45	23.18
1334	NYSE	INST	Fri, Jul 1, 2022	22.43	22.94	21.95	22.05
1333	NYSE	INST	Thu, Jun 30, 2022	22.95	23.27	22.35	22.70
1332	NYSE	INST	Wed, Jun 29, 2022	22.22	23.35	22.15	23.31
1331	NYSE	INST	Tue, Jun 28, 2022	22.27	22.85	22.02	22.25
1330	NYSE	INST	Mon, Jun 27, 2022	22.51	22.81	21.97	22.36
1329	NYSE	INST	Fri, Jun 24, 2022	22.16	23.06	21.17	22.42
1328	NYSE	INST	Thu, Jun 23, 2022	21.50	22.32	21.38	21.88
1327	NYSE	INST	Wed, Jun 22, 2022	20.56	22.08	20.56	21.39
1326	NYSE	INST	Tue, Jun 21, 2022	21.29	21.69	20.78	20.90
1325	NYSE	INST	Fri, Jun 17, 2022	19.88	21.37	19.76	21.22
1324	NYSE	INST	Thu, Jun 16, 2022	20.01	20.19	19.52	19.75
1323	NYSE	INST	Wed, Jun 15, 2022	18.77	20.85	18.73	20.54
1322	NYSE	INST	Tue, Jun 14, 2022	18.21	18.86	17.97	18.57
1321	NYSE	INST	Mon, Jun 13, 2022	18.97	19.15	18.11	18.26
1320	NYSE	INST	Fri, Jun 10, 2022	19.12	19.65	18.67	19.47
1319	NYSE	INST	Thu, Jun 9, 2022	19.38	19.87	19.05	19.37
1318	NYSE	INST	Wed, Jun 8, 2022	19.17	19.92	19.17	19.51
1317	NYSE	INST	Tue, Jun 7, 2022	18.75	19.55	18.75	19.52
1316	NYSE	INST	Mon, Jun 6, 2022	18.53	19.16	18.21	19.06
1315	NYSE	INST	Fri, Jun 3, 2022	18.99	19.22	18.02	18.31
1314	NYSE	INST	Thu, Jun 2, 2022	18.49	19.44	18.49	19.22
1313	NYSE	INST	Wed, Jun 1, 2022	18.04	18.88	18.00	18.57
1312	NYSE	INST	Tue, May 31, 2022	18.08	18.08	17.55	17.85
1311	NYSE	INST	Fri, May 27, 2022	18.01	18.45	17.75	18.04
1310	NYSE	INST	Thu, May 26, 2022	17.30	18.19	17.06	17.89
1309	NYSE	INST	Wed, May 25, 2022	17.10	17.48	16.75	16.97
1308	NYSE	INST	Tue, May 24, 2022	16.68	17.47	16.23	17.01
1307	NYSE	INST	Mon, May 23, 2022	16.65	16.95	15.89	16.89
1306	NYSE	INST	Fri, May 20, 2022	16.78	17.06	16.18	16.55
1305	NYSE	INST	Thu, May 19, 2022	16.61	17.03	15.83	16.50
1304	NYSE	INST	Wed, May 18, 2022	16.84	17.12	16.50	16.74
1303	NYSE	INST	Tue, May 17, 2022	16.92	17.16	16.15	16.97
1302	NYSE	INST	Mon, May 16, 2022	17.34	17.34	16.35	16.51
1301	NYSE	INST	Fri, May 13, 2022	17.11	17.79	17.01	17.50
1300	NYSE	INST	Thu, May 12, 2022	15.95	17.02	15.68	16.84
1299	NYSE	INST	Wed, May 11, 2022	16.68	17.08	15.93	16.06
1298	NYSE	INST	Tue, May 10, 2022	17.43	17.43	16.31	16.58
1297	NYSE	INST	Mon, May 9, 2022	17.67	17.76	16.93	17.21
1296	NYSE	INST	Fri, May 6, 2022	17.79	18.35	17.28	17.68
1295	NYSE	INST	Thu, May 5, 2022	18.20	18.23	17.38	17.99
1294	NYSE	INST	Wed, May 4, 2022	18.43	18.62	17.02	18.54
1293	NYSE	INST	Tue, May 3, 2022	19.85	20.19	18.32	18.47
1292	NYSE	INST	Mon, May 2, 2022	17.87	19.45	17.87	19.13
1291	NYSE	INST	Fri, Apr 29, 2022	18.08	18.45	17.82	18.10
1290	NYSE	INST	Thu, Apr 28, 2022	17.81	18.49	17.34	18.31
1289	NYSE	INST	Wed, Apr 27, 2022	17.68	17.99	17.25	17.75
1288	NYSE	INST	Tue, Apr 26, 2022	17.95	18.27	17.30	17.59
1287	NYSE	INST	Mon, Apr 25, 2022	17.68	18.31	17.48	18.18
1286	NYSE	INST	Fri, Apr 22, 2022	17.71	18.21	17.18	17.63
1285	NYSE	INST	Thu, Apr 21, 2022	18.51	18.51	17.62	17.68
1284	NYSE	INST	Wed, Apr 20, 2022	18.63	18.74	18.19	18.35
1283	NYSE	INST	Tue, Apr 19, 2022	18.39	18.91	18.17	18.46
1282	NYSE	INST	Mon, Apr 18, 2022	18.94	18.94	18.01	18.40
1281	NYSE	INST	Thu, Apr 14, 2022	19.64	19.64	18.82	18.89
1280	NYSE	INST	Wed, Apr 13, 2022	19.25	19.77	19.25	19.56
1279	NYSE	INST	Tue, Apr 12, 2022	19.21	19.75	19.02	19.03
1278	NYSE	INST	Mon, Apr 11, 2022	18.66	19.21	18.51	19.00
1277	NYSE	INST	Fri, Apr 8, 2022	19.04	19.38	18.70	18.79
1276	NYSE	INST	Thu, Apr 7, 2022	19.49	19.61	18.78	19.18
1275	NYSE	INST	Wed, Apr 6, 2022	20.08	20.08	19.37	19.46
1274	NYSE	INST	Tue, Apr 5, 2022	21.17	21.24	20.31	20.40
1273	NYSE	INST	Mon, Apr 4, 2022	20.78	21.39	20.78	21.33
1272	NYSE	INST	Fri, Apr 1, 2022	20.05	20.81	20.05	20.71
1271	NYSE	INST	Thu, Mar 31, 2022	19.98	20.44	19.96	20.06
1270	NYSE	INST	Wed, Mar 30, 2022	19.83	20.33	19.69	20.05
1269	NYSE	INST	Tue, Mar 29, 2022	19.92	20.22	19.48	19.99
1268	NYSE	INST	Mon, Mar 28, 2022	19.40	19.93	19.28	19.72
1267	NYSE	INST	Fri, Mar 25, 2022	20.29	20.61	19.32	19.65
1266	NYSE	INST	Thu, Mar 24, 2022	19.51	20.19	19.31	20.19
1265	NYSE	INST	Wed, Mar 23, 2022	20.12	20.53	19.03	19.47
1264	NYSE	INST	Tue, Mar 22, 2022	19.89	20.99	19.89	20.24
1263	NYSE	INST	Mon, Mar 21, 2022	20.80	20.96	19.79	19.79
1262	NYSE	INST	Fri, Mar 18, 2022	20.64	21.12	19.72	20.73
1261	NYSE	INST	Thu, Mar 17, 2022	20.47	21.22	20.18	20.63
1260	NYSE	INST	Wed, Mar 16, 2022	19.90	20.66	19.63	20.61
1259	NYSE	INST	Tue, Mar 15, 2022	20.14	20.14	19.45	19.78
1258	NYSE	INST	Mon, Mar 14, 2022	20.49	20.79	19.64	19.93
1257	NYSE	INST	Fri, Mar 11, 2022	20.83	20.92	20.21	20.38
1256	NYSE	INST	Thu, Mar 10, 2022	20.51	20.95	20.36	20.75
1255	NYSE	INST	Wed, Mar 9, 2022	20.15	21.30	20.02	21.00
1254	NYSE	INST	Tue, Mar 8, 2022	20.16	20.61	19.26	19.80
1253	NYSE	INST	Mon, Mar 7, 2022	20.31	20.40	19.61	20.23
1252	NYSE	INST	Fri, Mar 4, 2022	20.95	21.31	20.30	20.47
1251	NYSE	INST	Thu, Mar 3, 2022	21.95	21.95	20.80	21.19
1250	NYSE	INST	Wed, Mar 2, 2022	21.60	22.30	21.46	22.00
1249	NYSE	INST	Tue, Mar 1, 2022	22.12	22.36	21.36	21.53
1248	NYSE	INST	Mon, Feb 28, 2022	22.64	23.04	21.87	22.41
1247	NYSE	INST	Fri, Feb 25, 2022	21.84	22.95	21.30	22.95
1246	NYSE	INST	Thu, Feb 24, 2022	20.47	21.99	20.47	21.76
1245	NYSE	INST	Wed, Feb 23, 2022	21.87	21.90	20.92	21.02
1244	NYSE	INST	Tue, Feb 22, 2022	22.21	22.39	21.40	21.64
1243	NYSE	INST	Fri, Feb 18, 2022	22.75	23.69	22.24	22.50
1242	NYSE	INST	Thu, Feb 17, 2022	24.07	24.23	22.72	22.77
1241	NYSE	INST	Wed, Feb 16, 2022	24.54	24.77	23.95	24.34
1240	NYSE	INST	Tue, Feb 15, 2022	23.67	24.94	23.43	24.43
1239	NYSE	INST	Mon, Feb 14, 2022	23.39	23.91	22.80	23.38
1238	NYSE	INST	Fri, Feb 11, 2022	24.01	24.33	23.03	23.27
1237	NYSE	INST	Thu, Feb 10, 2022	23.42	24.77	23.31	23.85
1236	NYSE	INST	Wed, Feb 9, 2022	24.50	24.55	23.55	24.06
1235	NYSE	INST	Tue, Feb 8, 2022	23.49	24.40	23.37	24.28
1234	NYSE	INST	Mon, Feb 7, 2022	23.26	23.78	23.22	23.64
1233	NYSE	INST	Fri, Feb 4, 2022	22.24	23.93	22.16	23.01
1232	NYSE	INST	Thu, Feb 3, 2022	22.70	22.81	22.32	22.39
1231	NYSE	INST	Wed, Feb 2, 2022	23.84	23.84	22.84	22.98
1230	NYSE	INST	Tue, Feb 1, 2022	23.46	23.85	22.69	23.79
1229	NYSE	INST	Mon, Jan 31, 2022	23.51	24.38	22.97	23.10
1228	NYSE	INST	Fri, Jan 28, 2022	22.75	23.65	22.00	23.61
1227	NYSE	INST	Thu, Jan 27, 2022	23.00	23.47	22.48	22.63
1226	NYSE	INST	Wed, Jan 26, 2022	23.30	24.28	22.50	22.67
1225	NYSE	INST	Tue, Jan 25, 2022	22.88	23.93	22.62	22.90
1224	NYSE	INST	Mon, Jan 24, 2022	20.30	23.29	19.73	23.19
1223	NYSE	INST	Fri, Jan 21, 2022	21.07	21.98	21.00	21.12
1222	NYSE	INST	Thu, Jan 20, 2022	21.15	21.88	21.05	21.17
1221	NYSE	INST	Wed, Jan 19, 2022	21.00	21.61	20.72	21.01
1220	NYSE	INST	Tue, Jan 18, 2022	21.20	22.01	20.73	20.79
1219	NYSE	INST	Fri, Jan 14, 2022	20.77	21.75	20.58	20.98
1218	NYSE	INST	Thu, Jan 13, 2022	21.58	21.58	20.91	20.97
1217	NYSE	INST	Wed, Jan 12, 2022	21.51	21.76	20.82	21.55
1216	NYSE	INST	Tue, Jan 11, 2022	20.67	21.79	20.67	21.38
1215	NYSE	INST	Mon, Jan 10, 2022	20.28	21.24	19.79	20.83
1214	NYSE	INST	Fri, Jan 7, 2022	21.00	21.14	20.04	20.49
1213	NYSE	INST	Thu, Jan 6, 2022	21.64	22.23	20.75	20.90
1212	NYSE	INST	Wed, Jan 5, 2022	23.03	23.13	21.51	22.02
1211	NYSE	INST	Tue, Jan 4, 2022	23.84	23.84	22.50	23.41
1210	NYSE	INST	Mon, Jan 3, 2022	24.10	24.47	23.62	23.81
1209	NYSE	INST	Fri, Dec 31, 2021	23.24	24.27	23.23	23.98
1208	NYSE	INST	Thu, Dec 30, 2021	23.15	23.68	22.97	23.19
1207	NYSE	INST	Wed, Dec 29, 2021	23.63	23.63	22.74	23.15
1206	NYSE	INST	Tue, Dec 28, 2021	23.50	24.11	23.34	23.53
1205	NYSE	INST	Mon, Dec 27, 2021	23.00	23.76	23.00	23.53
1204	NYSE	INST	Thu, Dec 23, 2021	22.94	23.34	22.84	23.11
1203	NYSE	INST	Wed, Dec 22, 2021	23.20	23.52	22.72	22.99
1202	NYSE	INST	Tue, Dec 21, 2021	23.27	23.50	22.70	23.26
1201	NYSE	INST	Mon, Dec 20, 2021	22.47	23.26	22.32	23.07
1200	NYSE	INST	Fri, Dec 17, 2021	21.70	23.27	21.22	22.99
1199	NYSE	INST	Thu, Dec 16, 2021	23.29	23.51	21.69	22.01
1198	NYSE	INST	Wed, Dec 15, 2021	23.02	23.39	21.68	23.15
1197	NYSE	INST	Tue, Dec 14, 2021	22.29	23.24	21.80	23.20
1196	NYSE	INST	Mon, Dec 13, 2021	24.28	24.76	21.97	22.70
1195	NYSE	INST	Fri, Dec 10, 2021	23.65	24.30	23.23	24.14
1194	NYSE	INST	Thu, Dec 9, 2021	23.94	24.77	23.49	23.57
1193	NYSE	INST	Wed, Dec 8, 2021	22.35	23.32	22.35	22.56
1192	NYSE	INST	Tue, Dec 7, 2021	21.93	23.07	21.80	22.49
1191	NYSE	INST	Mon, Dec 6, 2021	20.79	21.91	19.84	21.63
1190	NYSE	INST	Fri, Dec 3, 2021	21.55	21.80	19.85	20.48
1189	NYSE	INST	Thu, Dec 2, 2021	21.54	22.42	21.01	21.62
1188	NYSE	INST	Wed, Dec 1, 2021	22.85	23.07	21.63	21.70
1187	NYSE	INST	Tue, Nov 30, 2021	22.88	23.38	22.00	22.27
1186	NYSE	INST	Mon, Nov 29, 2021	23.31	23.90	22.73	22.90
1185	NYSE	INST	Fri, Nov 26, 2021	22.62	23.32	22.22	22.94
1184	NYSE	INST	Wed, Nov 24, 2021	22.43	23.32	22.03	22.96
1183	NYSE	INST	Tue, Nov 23, 2021	24.21	24.55	22.41	22.60
1182	NYSE	INST	Mon, Nov 22, 2021	26.08	26.08	24.14	24.14
1181	NYSE	INST	Fri, Nov 19, 2021	25.35	26.75	25.17	25.87
1180	NYSE	INST	Thu, Nov 18, 2021	25.14	25.65	24.42	25.00
1179	NYSE	INST	Wed, Nov 17, 2021	25.22	25.83	24.90	25.50
1178	NYSE	INST	Tue, Nov 16, 2021	24.74	25.49	23.40	25.20
1177	NYSE	INST	Mon, Nov 15, 2021	26.50	26.50	24.40	24.86
1176	NYSE	INST	Fri, Nov 12, 2021	26.49	26.56	25.61	26.46
1175	NYSE	INST	Thu, Nov 11, 2021	27.50	27.79	26.25	26.26
1174	NYSE	INST	Wed, Nov 10, 2021	28.72	28.92	26.61	27.66
1173	NYSE	INST	Tue, Nov 9, 2021	27.74	29.59	27.74	28.20
1172	NYSE	INST	Mon, Nov 8, 2021	26.46	27.03	26.06	26.44
1171	NYSE	INST	Fri, Nov 5, 2021	26.35	27.05	25.97	26.38
1170	NYSE	INST	Thu, Nov 4, 2021	26.85	26.92	25.87	26.08
1169	NYSE	INST	Wed, Nov 3, 2021	25.93	27.10	25.48	26.73
1168	NYSE	INST	Tue, Nov 2, 2021	25.23	26.18	24.66	26.05
1167	NYSE	INST	Mon, Nov 1, 2021	25.40	26.10	25.40	25.64
1166	NYSE	INST	Fri, Oct 29, 2021	25.49	25.56	24.63	25.22
1165	NYSE	INST	Thu, Oct 28, 2021	24.46	25.63	24.04	25.55
1164	NYSE	INST	Wed, Oct 27, 2021	26.73	26.73	24.77	24.82
1163	NYSE	INST	Tue, Oct 26, 2021	26.07	27.50	25.79	26.82
1162	NYSE	INST	Mon, Oct 25, 2021	25.80	26.55	24.97	25.88
1161	NYSE	INST	Fri, Oct 22, 2021	25.89	26.23	25.16	25.55
1160	NYSE	INST	Thu, Oct 21, 2021	25.27	26.19	25.14	25.49
1159	NYSE	INST	Wed, Oct 20, 2021	25.24	25.48	24.82	25.12
1158	NYSE	INST	Tue, Oct 19, 2021	23.97	25.51	23.97	25.28
1157	NYSE	INST	Mon, Oct 18, 2021	23.89	24.57	23.47	24.12
1156	NYSE	INST	Fri, Oct 15, 2021	25.28	25.28	24.02	24.17
1155	NYSE	INST	Thu, Oct 14, 2021	24.76	25.58	24.14	25.00
1154	NYSE	INST	Wed, Oct 13, 2021	24.36	26.56	23.57	24.51
1153	NYSE	INST	Tue, Oct 12, 2021	23.64	24.53	23.64	24.25
1152	NYSE	INST	Mon, Oct 11, 2021	24.47	24.47	23.07	23.44
1151	NYSE	INST	Fri, Oct 8, 2021	24.82	24.95	24.05	24.11
1150	NYSE	INST	Thu, Oct 7, 2021	23.91	25.01	23.60	24.94
1149	NYSE	INST	Wed, Oct 6, 2021	22.80	24.03	22.80	23.70
1148	NYSE	INST	Tue, Oct 5, 2021	23.02	23.33	22.89	23.00
1147	NYSE	INST	Mon, Oct 4, 2021	23.53	23.90	22.53	22.83
1146	NYSE	INST	Fri, Oct 1, 2021	22.62	23.50	21.84	23.42
1145	NYSE	INST	Thu, Sep 30, 2021	23.04	23.04	21.50	22.59
1144	NYSE	INST	Wed, Sep 29, 2021	22.63	23.19	22.15	22.98
1143	NYSE	INST	Tue, Sep 28, 2021	22.70	23.15	22.28	22.50
1142	NYSE	INST	Mon, Sep 27, 2021	22.01	23.33	21.62	23.10
1141	NYSE	INST	Fri, Sep 24, 2021	21.38	22.55	21.05	22.08
1140	NYSE	INST	Thu, Sep 23, 2021	21.54	21.84	21.00	21.68
1139	NYSE	INST	Wed, Sep 22, 2021	20.60	21.58	20.26	21.42
1138	NYSE	INST	Tue, Sep 21, 2021	20.09	20.60	19.88	20.56
1137	NYSE	INST	Mon, Sep 20, 2021	20.18	20.50	19.59	20.04
1136	NYSE	INST	Fri, Sep 17, 2021	21.04	21.74	20.26	20.67
1135	NYSE	INST	Thu, Sep 16, 2021	20.21	21.44	20.21	21.04
1134	NYSE	INST	Wed, Sep 15, 2021	20.01	20.97	20.01	20.23
1133	NYSE	INST	Tue, Sep 14, 2021	20.32	20.69	19.70	20.30
1132	NYSE	INST	Mon, Sep 13, 2021	22.32	22.56	19.69	20.46
1131	NYSE	INST	Fri, Sep 10, 2021	22.68	23.00	22.00	22.10
1130	NYSE	INST	Thu, Sep 9, 2021	22.05	23.00	22.05	22.36
1129	NYSE	INST	Wed, Sep 8, 2021	22.18	22.68	22.01	22.23
1128	NYSE	INST	Tue, Sep 7, 2021	22.99	23.68	21.69	22.30
1127	NYSE	INST	Fri, Sep 3, 2021	22.43	23.45	22.11	23.32
1126	NYSE	INST	Thu, Sep 2, 2021	23.00	23.01	22.34	22.52
1125	NYSE	INST	Wed, Sep 1, 2021	22.95	23.34	22.29	23.00
1124	NYSE	INST	Tue, Aug 31, 2021	24.56	26.29	22.45	22.90
1123	NYSE	INST	Mon, Aug 30, 2021	25.42	25.42	22.17	24.03
1122	NYSE	INST	Fri, Aug 27, 2021	23.68	25.58	23.03	25.05
1121	NYSE	INST	Thu, Aug 26, 2021	22.35	23.81	22.20	23.39
1120	NYSE	INST	Wed, Aug 25, 2021	23.22	24.10	22.21	22.56
1119	NYSE	INST	Tue, Aug 24, 2021	22.53	24.37	22.07	23.33
1118	NYSE	INST	Mon, Aug 23, 2021	21.41	23.23	21.23	22.19
1117	NYSE	INST	Fri, Aug 20, 2021	20.90	21.23	20.15	21.04
1116	NYSE	INST	Thu, Aug 19, 2021	21.44	21.64	20.00	20.49
1115	NYSE	INST	Wed, Aug 18, 2021	22.10	23.50	21.28	21.44
1114	NYSE	INST	Tue, Aug 17, 2021	20.50	21.26	19.57	20.70
1113	NYSE	INST	Mon, Aug 16, 2021	20.28	20.88	19.73	20.05
1112	NYSE	INST	Fri, Aug 13, 2021	19.66	20.16	19.41	19.98
1111	NYSE	INST	Thu, Aug 12, 2021	19.83	19.83	19.07	19.66
1110	NYSE	INST	Wed, Aug 11, 2021	20.27	20.50	19.30	19.51
1109	NYSE	INST	Tue, Aug 10, 2021	19.49	21.18	18.80	20.28
1108	NYSE	INST	Mon, Aug 9, 2021	21.38	21.38	19.42	19.45
1107	NYSE	INST	Fri, Aug 6, 2021	21.37	21.99	20.90	21.07
1106	NYSE	INST	Thu, Aug 5, 2021	19.90	21.98	19.78	21.65
1105	NYSE	INST	Wed, Aug 4, 2021	20.00	20.40	19.60	20.05
1104	NYSE	INST	Tue, Aug 3, 2021	20.64	20.64	19.48	20.15
1103	NYSE	INST	Mon, Aug 2, 2021	20.19	20.30	19.81	20.08
1102	NYSE	INST	Fri, Jul 30, 2021	19.30	20.54	18.77	20.27
1101	NYSE	INST	Thu, Jul 29, 2021	19.22	19.84	19.05	19.54
1100	NYSE	INST	Wed, Jul 28, 2021	19.79	20.38	18.52	18.97
1099	NYSE	INST	Tue, Jul 27, 2021	20.01	20.13	19.01	19.75
1098	NYSE	INST	Mon, Jul 26, 2021	20.17	20.73	19.69	20.15
1097	NYSE	INST	Fri, Jul 23, 2021	20.68	21.25	20.00	20.35
1096	NYSE	INST	Thu, Jul 22, 2021	23.05	23.75	20.13	20.98
1095	NYSE	INST	Mon, Mar 23, 2020	49.06	49.65	48.99	49.00
1094	NYSE	INST	Fri, Mar 20, 2020	48.37	48.92	48.37	48.79
1093	NYSE	INST	Thu, Mar 19, 2020	48.10	48.60	47.50	48.25
1092	NYSE	INST	Wed, Mar 18, 2020	48.26	48.67	47.78	47.89
1091	NYSE	INST	Tue, Mar 17, 2020	48.21	49.08	48.08	48.78
1090	NYSE	INST	Mon, Mar 16, 2020	48.23	48.80	47.78	48.05
1089	NYSE	INST	Fri, Mar 13, 2020	48.40	48.80	48.40	48.80
1088	NYSE	INST	Thu, Mar 12, 2020	48.78	48.78	48.00	48.35
1087	NYSE	INST	Wed, Mar 11, 2020	48.76	48.83	48.73	48.74
1086	NYSE	INST	Tue, Mar 10, 2020	48.66	48.79	48.62	48.78
1085	NYSE	INST	Mon, Mar 9, 2020	48.70	48.77	48.51	48.62
1084	NYSE	INST	Fri, Mar 6, 2020	48.75	48.75	48.56	48.69
1083	NYSE	INST	Thu, Mar 5, 2020	48.78	48.82	48.74	48.77
1082	NYSE	INST	Wed, Mar 4, 2020	48.79	48.85	48.78	48.80
1081	NYSE	INST	Tue, Mar 3, 2020	48.78	48.82	48.75	48.79
1080	NYSE	INST	Mon, Mar 2, 2020	48.75	48.80	48.73	48.80
1079	NYSE	INST	Fri, Feb 28, 2020	48.59	48.76	48.51	48.76
1078	NYSE	INST	Thu, Feb 27, 2020	48.75	48.80	48.71	48.75
1077	NYSE	INST	Wed, Feb 26, 2020	48.75	48.81	48.75	48.79
1076	NYSE	INST	Tue, Feb 25, 2020	48.80	48.86	48.72	48.75
1075	NYSE	INST	Mon, Feb 24, 2020	48.70	48.88	48.70	48.80
1074	NYSE	INST	Fri, Feb 21, 2020	48.87	48.89	48.83	48.83
1073	NYSE	INST	Thu, Feb 20, 2020	48.84	48.95	48.81	48.83
1072	NYSE	INST	Wed, Feb 19, 2020	48.74	48.84	48.74	48.81
1071	NYSE	INST	Tue, Feb 18, 2020	48.65	48.75	48.60	48.74
1070	NYSE	INST	Fri, Feb 14, 2020	47.90	48.20	47.28	47.66
1069	NYSE	INST	Thu, Feb 13, 2020	46.46	46.97	45.45	45.96
1068	NYSE	INST	Wed, Feb 12, 2020	47.62	47.64	47.02	47.34
1067	NYSE	INST	Tue, Feb 11, 2020	47.57	47.62	47.29	47.62
1066	NYSE	INST	Mon, Feb 10, 2020	47.57	47.65	47.47	47.51
1065	NYSE	INST	Fri, Feb 7, 2020	47.90	47.95	47.44	47.57
1064	NYSE	INST	Thu, Feb 6, 2020	47.85	48.00	47.73	47.86
1063	NYSE	INST	Wed, Feb 5, 2020	48.13	48.87	47.67	47.75
1062	NYSE	INST	Tue, Feb 4, 2020	48.60	48.80	47.44	48.07
1061	NYSE	INST	Mon, Feb 3, 2020	48.85	48.85	48.24	48.54
1060	NYSE	INST	Fri, Jan 31, 2020	48.42	48.91	48.15	48.84
1059	NYSE	INST	Thu, Jan 30, 2020	48.30	48.64	48.14	48.48
1058	NYSE	INST	Wed, Jan 29, 2020	47.76	48.30	47.60	48.30
1057	NYSE	INST	Tue, Jan 28, 2020	48.15	48.15	47.67	47.78
1056	NYSE	INST	Mon, Jan 27, 2020	48.05	48.23	47.80	47.98
1055	NYSE	INST	Fri, Jan 24, 2020	47.80	47.87	47.71	47.84
1054	NYSE	INST	Thu, Jan 23, 2020	47.80	47.94	47.67	47.70
1053	NYSE	INST	Wed, Jan 22, 2020	47.81	47.87	47.65	47.86
1052	NYSE	INST	Tue, Jan 21, 2020	47.70	47.73	47.61	47.71
1051	NYSE	INST	Fri, Jan 17, 2020	47.85	47.87	47.67	47.69
1050	NYSE	INST	Thu, Jan 16, 2020	47.77	47.85	47.66	47.71
1049	NYSE	INST	Wed, Jan 15, 2020	47.65	47.83	47.62	47.70
1048	NYSE	INST	Tue, Jan 14, 2020	47.66	47.83	47.61	47.66
1047	NYSE	INST	Mon, Jan 13, 2020	48.10	48.47	47.64	47.71
1046	NYSE	INST	Fri, Jan 10, 2020	47.90	48.00	47.76	47.98
1045	NYSE	INST	Thu, Jan 9, 2020	47.82	48.10	47.35	47.79
1044	NYSE	INST	Wed, Jan 8, 2020	48.60	48.70	48.10	48.15
1043	NYSE	INST	Tue, Jan 7, 2020	48.16	48.91	48.01	48.76
1042	NYSE	INST	Mon, Jan 6, 2020	47.90	48.28	47.71	48.22
1041	NYSE	INST	Fri, Jan 3, 2020	47.90	48.18	47.87	47.99
1040	NYSE	INST	Thu, Jan 2, 2020	48.43	48.43	48.01	48.02
1039	NYSE	INST	Tue, Dec 31, 2019	48.26	48.80	48.06	48.21
1038	NYSE	INST	Mon, Dec 30, 2019	48.48	48.48	48.02	48.30
1037	NYSE	INST	Fri, Dec 27, 2019	48.66	48.66	48.12	48.42
1036	NYSE	INST	Thu, Dec 26, 2019	48.63	48.80	48.51	48.64
1035	NYSE	INST	Tue, Dec 24, 2019	48.57	48.80	48.51	48.60
1034	NYSE	INST	Mon, Dec 23, 2019	49.21	49.66	48.28	48.60
1033	NYSE	INST	Fri, Dec 20, 2019	48.97	49.16	48.69	49.16
1032	NYSE	INST	Thu, Dec 19, 2019	48.66	48.87	48.59	48.85
1031	NYSE	INST	Wed, Dec 18, 2019	48.40	48.90	48.30	48.53
1030	NYSE	INST	Tue, Dec 17, 2019	48.01	48.58	48.00	48.40
1029	NYSE	INST	Mon, Dec 16, 2019	48.03	48.17	47.97	48.00
1028	NYSE	INST	Fri, Dec 13, 2019	48.10	48.37	47.86	48.00
1027	NYSE	INST	Thu, Dec 12, 2019	48.30	48.46	47.83	48.00
1026	NYSE	INST	Wed, Dec 11, 2019	48.51	48.65	48.24	48.28
1025	NYSE	INST	Tue, Dec 10, 2019	49.02	49.04	48.49	48.51
1024	NYSE	INST	Mon, Dec 9, 2019	49.05	49.25	48.80	48.90
1023	NYSE	INST	Fri, Dec 6, 2019	48.37	49.34	48.31	49.12
1022	NYSE	INST	Thu, Dec 5, 2019	48.30	48.83	48.16	48.79
1021	NYSE	INST	Wed, Dec 4, 2019	47.98	49.41	47.80	48.75
1020	NYSE	INST	Tue, Dec 3, 2019	51.86	53.61	51.86	52.96
1019	NYSE	INST	Mon, Dec 2, 2019	52.98	52.98	51.48	52.52
1018	NYSE	INST	Fri, Nov 29, 2019	52.74	53.27	52.50	53.24
1017	NYSE	INST	Wed, Nov 27, 2019	52.74	53.04	52.39	53.03
1016	NYSE	INST	Tue, Nov 26, 2019	53.31	53.86	52.43	52.58
1015	NYSE	INST	Mon, Nov 25, 2019	53.25	53.61	52.74	53.17
1014	NYSE	INST	Fri, Nov 22, 2019	53.21	53.22	52.57	52.98
1013	NYSE	INST	Thu, Nov 21, 2019	53.61	53.75	52.75	52.90
1012	NYSE	INST	Wed, Nov 20, 2019	53.01	53.93	52.91	53.34
1011	NYSE	INST	Tue, Nov 19, 2019	54.00	54.31	52.97	53.01
1010	NYSE	INST	Mon, Nov 18, 2019	53.00	53.95	52.52	53.69
1009	NYSE	INST	Fri, Nov 15, 2019	53.14	53.14	52.19	52.98
1008	NYSE	INST	Thu, Nov 14, 2019	51.92	53.33	51.03	52.73
1007	NYSE	INST	Wed, Nov 13, 2019	47.65	51.99	47.45	50.44
1006	NYSE	INST	Tue, Nov 12, 2019	47.50	48.34	47.43	47.93
1005	NYSE	INST	Mon, Nov 11, 2019	47.42	47.65	47.04	47.48
1004	NYSE	INST	Fri, Nov 8, 2019	47.32	48.00	47.19	47.63
1003	NYSE	INST	Thu, Nov 7, 2019	46.59	47.60	46.32	47.35
1002	NYSE	INST	Wed, Nov 6, 2019	46.50	46.91	45.94	46.14
1001	NYSE	INST	Tue, Nov 5, 2019	46.80	46.90	46.05	46.46
1000	NYSE	INST	Mon, Nov 4, 2019	47.05	47.56	46.34	46.50
999	NYSE	INST	Fri, Nov 1, 2019	46.74	47.51	45.97	46.52
998	NYSE	INST	Thu, Oct 31, 2019	44.18	47.40	43.31	46.73
997	NYSE	INST	Wed, Oct 30, 2019	44.61	45.29	44.06	44.59
996	NYSE	INST	Tue, Oct 29, 2019	41.73	44.97	41.04	44.77
995	NYSE	INST	Mon, Oct 28, 2019	43.50	43.60	42.08	42.44
994	NYSE	INST	Fri, Oct 25, 2019	43.35	43.82	43.15	43.44
993	NYSE	INST	Thu, Oct 24, 2019	42.74	44.27	42.74	43.55
992	NYSE	INST	Wed, Oct 23, 2019	42.00	43.20	41.87	42.43
991	NYSE	INST	Tue, Oct 22, 2019	42.24	42.39	41.65	42.14
990	NYSE	INST	Mon, Oct 21, 2019	43.20	43.46	42.17	42.17
989	NYSE	INST	Fri, Oct 18, 2019	42.29	43.11	41.72	42.93
988	NYSE	INST	Thu, Oct 17, 2019	41.32	42.81	40.30	42.44
987	NYSE	INST	Wed, Oct 16, 2019	41.62	41.71	40.90	41.29
986	NYSE	INST	Tue, Oct 15, 2019	40.86	42.02	40.74	41.81
985	NYSE	INST	Mon, Oct 14, 2019	41.41	41.41	40.26	40.86
984	NYSE	INST	Fri, Oct 11, 2019	42.43	42.75	41.44	41.48
983	NYSE	INST	Thu, Oct 10, 2019	41.34	42.18	40.98	42.00
982	NYSE	INST	Wed, Oct 9, 2019	41.38	41.96	41.05	41.30
981	NYSE	INST	Tue, Oct 8, 2019	40.57	41.25	39.96	41.06
980	NYSE	INST	Mon, Oct 7, 2019	40.09	41.21	39.93	40.92
979	NYSE	INST	Fri, Oct 4, 2019	39.19	40.15	38.72	40.12
978	NYSE	INST	Thu, Oct 3, 2019	38.55	39.00	37.93	38.76
977	NYSE	INST	Wed, Oct 2, 2019	38.24	38.81	38.00	38.52
976	NYSE	INST	Tue, Oct 1, 2019	38.92	39.15	38.18	38.58
975	NYSE	INST	Mon, Sep 30, 2019	38.73	39.20	38.03	38.74
974	NYSE	INST	Fri, Sep 27, 2019	38.84	38.92	38.11	38.68
973	NYSE	INST	Thu, Sep 26, 2019	38.19	38.84	38.11	38.72
972	NYSE	INST	Wed, Sep 25, 2019	37.27	38.48	37.10	38.30
971	NYSE	INST	Tue, Sep 24, 2019	38.18	38.54	37.06	37.23
970	NYSE	INST	Mon, Sep 23, 2019	38.97	39.33	37.76	38.08
969	NYSE	INST	Fri, Sep 20, 2019	39.21	39.94	38.82	39.04
968	NYSE	INST	Thu, Sep 19, 2019	39.25	40.00	38.89	39.23
967	NYSE	INST	Wed, Sep 18, 2019	39.33	39.33	38.47	39.02
966	NYSE	INST	Tue, Sep 17, 2019	39.60	39.78	38.94	39.39
965	NYSE	INST	Mon, Sep 16, 2019	38.89	40.15	38.89	39.60
964	NYSE	INST	Fri, Sep 13, 2019	39.41	39.79	39.18	39.37
963	NYSE	INST	Thu, Sep 12, 2019	39.49	39.78	39.09	39.56
962	NYSE	INST	Wed, Sep 11, 2019	38.06	40.25	37.79	39.46
961	NYSE	INST	Tue, Sep 10, 2019	38.11	39.09	37.71	38.19
960	NYSE	INST	Mon, Sep 9, 2019	38.90	39.00	38.10	38.41
959	NYSE	INST	Fri, Sep 6, 2019	40.04	40.19	38.80	38.86
958	NYSE	INST	Thu, Sep 5, 2019	39.73	40.44	39.40	40.00
957	NYSE	INST	Wed, Sep 4, 2019	41.10	41.45	39.49	39.55
956	NYSE	INST	Tue, Sep 3, 2019	40.97	41.60	40.62	40.81
955	NYSE	INST	Fri, Aug 30, 2019	41.11	41.53	40.38	41.36
954	NYSE	INST	Thu, Aug 29, 2019	40.41	41.35	40.05	41.08
953	NYSE	INST	Wed, Aug 28, 2019	40.91	40.91	39.78	40.09
952	NYSE	INST	Tue, Aug 27, 2019	42.37	42.37	40.90	41.20
951	NYSE	INST	Mon, Aug 26, 2019	42.36	42.45	41.25	41.97
950	NYSE	INST	Fri, Aug 23, 2019	42.71	43.21	41.75	41.92
949	NYSE	INST	Thu, Aug 22, 2019	42.99	43.26	42.22	42.80
948	NYSE	INST	Wed, Aug 21, 2019	43.48	44.07	42.45	42.87
947	NYSE	INST	Tue, Aug 20, 2019	42.58	43.54	42.21	43.31
946	NYSE	INST	Mon, Aug 19, 2019	42.35	43.30	42.19	42.71
945	NYSE	INST	Fri, Aug 16, 2019	41.25	42.10	41.25	41.83
944	NYSE	INST	Thu, Aug 15, 2019	40.20	41.20	39.94	41.08
943	NYSE	INST	Wed, Aug 14, 2019	39.50	40.57	39.45	40.11
942	NYSE	INST	Tue, Aug 13, 2019	39.50	40.47	39.50	40.18
941	NYSE	INST	Mon, Aug 12, 2019	40.77	40.95	39.38	39.73
940	NYSE	INST	Fri, Aug 9, 2019	40.08	40.19	39.48	39.49
939	NYSE	INST	Thu, Aug 8, 2019	39.68	40.32	39.50	40.29
938	NYSE	INST	Wed, Aug 7, 2019	38.70	39.68	38.49	39.51
937	NYSE	INST	Tue, Aug 6, 2019	39.67	40.46	39.01	39.26
936	NYSE	INST	Mon, Aug 5, 2019	39.22	39.66	38.50	39.46
935	NYSE	INST	Fri, Aug 2, 2019	39.60	40.55	38.94	40.17
934	NYSE	INST	Thu, Aug 1, 2019	39.76	40.33	39.37	39.62
933	NYSE	INST	Wed, Jul 31, 2019	39.00	40.20	38.93	39.69
932	NYSE	INST	Tue, Jul 30, 2019	40.12	42.41	39.00	39.25
931	NYSE	INST	Mon, Jul 29, 2019	40.87	40.87	39.41	39.57
930	NYSE	INST	Fri, Jul 26, 2019	40.73	41.06	40.50	40.69
929	NYSE	INST	Thu, Jul 25, 2019	41.75	41.75	40.44	40.50
928	NYSE	INST	Wed, Jul 24, 2019	41.11	42.02	40.63	41.77
927	NYSE	INST	Tue, Jul 23, 2019	41.85	41.85	41.03	41.26
926	NYSE	INST	Mon, Jul 22, 2019	41.89	42.04	41.15	41.53
925	NYSE	INST	Fri, Jul 19, 2019	42.26	42.34	41.43	41.61
924	NYSE	INST	Thu, Jul 18, 2019	41.91	42.18	41.27	42.16
923	NYSE	INST	Wed, Jul 17, 2019	41.85	42.23	41.62	41.99
922	NYSE	INST	Tue, Jul 16, 2019	42.85	42.94	41.70	41.81
921	NYSE	INST	Mon, Jul 15, 2019	43.55	43.55	42.00	42.86
920	NYSE	INST	Fri, Jul 12, 2019	44.00	44.20	42.02	43.35
919	NYSE	INST	Thu, Jul 11, 2019	45.71	45.72	44.91	45.20
918	NYSE	INST	Wed, Jul 10, 2019	45.00	45.94	44.97	45.62
917	NYSE	INST	Tue, Jul 9, 2019	43.62	44.97	43.54	44.97
916	NYSE	INST	Mon, Jul 8, 2019	43.08	44.23	42.91	43.79
915	NYSE	INST	Fri, Jul 5, 2019	42.86	43.44	42.44	43.31
914	NYSE	INST	Wed, Jul 3, 2019	42.56	43.69	42.27	43.21
913	NYSE	INST	Tue, Jul 2, 2019	42.41	42.78	41.99	42.44
912	NYSE	INST	Mon, Jul 1, 2019	43.17	43.24	42.24	42.35
911	NYSE	INST	Fri, Jun 28, 2019	41.50	42.88	41.50	42.50
910	NYSE	INST	Thu, Jun 27, 2019	39.81	41.61	39.80	41.58
909	NYSE	INST	Wed, Jun 26, 2019	39.97	40.27	39.43	39.69
908	NYSE	INST	Tue, Jun 25, 2019	40.73	41.07	39.57	39.70
907	NYSE	INST	Mon, Jun 24, 2019	41.41	41.42	40.40	40.75
906	NYSE	INST	Fri, Jun 21, 2019	41.04	41.75	40.60	41.34
905	NYSE	INST	Thu, Jun 20, 2019	41.41	42.50	40.93	41.33
904	NYSE	INST	Wed, Jun 19, 2019	40.31	41.20	40.00	40.75
903	NYSE	INST	Tue, Jun 18, 2019	39.71	40.11	39.59	40.08
902	NYSE	INST	Mon, Jun 17, 2019	39.38	39.98	38.58	39.43
901	NYSE	INST	Fri, Jun 14, 2019	39.30	39.53	38.86	39.29
900	NYSE	INST	Thu, Jun 13, 2019	39.64	39.76	39.15	39.37
899	NYSE	INST	Wed, Jun 12, 2019	39.15	40.05	38.99	39.51
898	NYSE	INST	Tue, Jun 11, 2019	41.92	41.92	39.37	39.38
897	NYSE	INST	Mon, Jun 10, 2019	41.96	42.78	41.48	41.51
896	NYSE	INST	Fri, Jun 7, 2019	42.12	42.41	41.29	41.60
895	NYSE	INST	Thu, Jun 6, 2019	41.02	42.09	40.86	42.03
894	NYSE	INST	Wed, Jun 5, 2019	40.86	41.35	40.36	41.18
893	NYSE	INST	Tue, Jun 4, 2019	40.33	41.31	40.17	41.05
892	NYSE	INST	Mon, Jun 3, 2019	41.46	41.55	39.68	39.87
891	NYSE	INST	Fri, May 31, 2019	42.37	43.20	41.41	41.58
890	NYSE	INST	Thu, May 30, 2019	43.00	43.97	42.67	42.89
889	NYSE	INST	Wed, May 29, 2019	43.07	43.30	42.07	42.69
888	NYSE	INST	Tue, May 28, 2019	43.27	44.10	43.03	43.37
887	NYSE	INST	Fri, May 24, 2019	42.92	43.50	42.92	43.13
886	NYSE	INST	Thu, May 23, 2019	43.19	43.27	42.34	42.69
885	NYSE	INST	Wed, May 22, 2019	43.05	44.07	43.05	43.45
884	NYSE	INST	Tue, May 21, 2019	42.91	43.18	42.42	43.10
883	NYSE	INST	Mon, May 20, 2019	43.36	43.42	42.50	42.61
882	NYSE	INST	Fri, May 17, 2019	43.41	44.24	43.29	43.81
881	NYSE	INST	Thu, May 16, 2019	43.04	43.70	42.99	43.69
880	NYSE	INST	Wed, May 15, 2019	41.60	43.17	41.44	42.80
879	NYSE	INST	Tue, May 14, 2019	41.12	42.13	41.12	41.94
878	NYSE	INST	Mon, May 13, 2019	42.27	43.18	40.55	40.87
877	NYSE	INST	Fri, May 10, 2019	42.20	43.24	41.67	43.19
876	NYSE	INST	Thu, May 9, 2019	41.58	42.49	40.79	42.34
875	NYSE	INST	Wed, May 8, 2019	42.41	42.70	41.96	41.99
874	NYSE	INST	Tue, May 7, 2019	42.32	42.44	41.17	42.00
873	NYSE	INST	Mon, May 6, 2019	41.65	43.10	41.30	42.72
872	NYSE	INST	Fri, May 3, 2019	42.46	42.80	41.69	42.64
871	NYSE	INST	Thu, May 2, 2019	42.66	42.99	41.74	42.03
870	NYSE	INST	Wed, May 1, 2019	42.71	43.44	42.38	42.68
869	NYSE	INST	Tue, Apr 30, 2019	45.42	45.43	42.80	43.08
868	NYSE	INST	Mon, Apr 29, 2019	46.99	47.01	46.18	46.75
867	NYSE	INST	Fri, Apr 26, 2019	46.57	47.27	46.00	46.62
866	NYSE	INST	Thu, Apr 25, 2019	47.54	48.04	46.14	46.52
865	NYSE	INST	Wed, Apr 24, 2019	47.30	47.96	46.73	47.31
864	NYSE	INST	Tue, Apr 23, 2019	46.49	47.22	46.03	47.12
863	NYSE	INST	Mon, Apr 22, 2019	46.13	46.49	45.75	46.24
862	NYSE	INST	Thu, Apr 18, 2019	46.32	46.75	45.73	46.23
861	NYSE	INST	Wed, Apr 17, 2019	48.92	49.01	46.40	46.50
860	NYSE	INST	Tue, Apr 16, 2019	47.22	50.19	47.15	48.46
859	NYSE	INST	Mon, Apr 15, 2019	47.45	47.73	46.50	46.54
858	NYSE	INST	Fri, Apr 12, 2019	46.82	47.54	46.12	47.37
857	NYSE	INST	Thu, Apr 11, 2019	45.82	46.59	45.67	46.44
856	NYSE	INST	Wed, Apr 10, 2019	45.26	45.70	45.25	45.57
855	NYSE	INST	Tue, Apr 9, 2019	45.22	45.84	44.57	45.20
854	NYSE	INST	Mon, Apr 8, 2019	45.70	45.76	44.68	45.48
853	NYSE	INST	Fri, Apr 5, 2019	45.60	46.29	45.05	45.74
852	NYSE	INST	Thu, Apr 4, 2019	46.32	46.56	44.34	45.45
851	NYSE	INST	Wed, Apr 3, 2019	47.31	47.60	46.20	46.25
850	NYSE	INST	Tue, Apr 2, 2019	46.92	46.97	46.12	46.94
849	NYSE	INST	Mon, Apr 1, 2019	47.48	47.86	45.97	46.63
848	NYSE	INST	Fri, Mar 29, 2019	46.84	47.28	46.00	47.12
847	NYSE	INST	Thu, Mar 28, 2019	46.00	46.78	45.72	46.47
846	NYSE	INST	Wed, Mar 27, 2019	45.82	45.95	44.96	45.77
845	NYSE	INST	Tue, Mar 26, 2019	45.70	46.03	45.34	45.83
844	NYSE	INST	Mon, Mar 25, 2019	45.09	45.44	44.52	45.25
843	NYSE	INST	Fri, Mar 22, 2019	45.70	45.72	44.21	44.99
842	NYSE	INST	Thu, Mar 21, 2019	45.02	46.17	45.02	45.99
841	NYSE	INST	Wed, Mar 20, 2019	45.14	45.62	44.60	45.08
840	NYSE	INST	Tue, Mar 19, 2019	44.55	45.19	44.09	45.01
839	NYSE	INST	Mon, Mar 18, 2019	44.04	44.75	43.67	44.23
838	NYSE	INST	Fri, Mar 15, 2019	43.74	44.46	43.48	44.05
837	NYSE	INST	Thu, Mar 14, 2019	43.76	44.06	43.26	43.67
836	NYSE	INST	Wed, Mar 13, 2019	43.66	44.31	43.37	43.76
835	NYSE	INST	Tue, Mar 12, 2019	43.75	43.92	43.38	43.57
834	NYSE	INST	Mon, Mar 11, 2019	43.21	43.86	43.00	43.82
833	NYSE	INST	Fri, Mar 8, 2019	43.00	43.09	42.33	43.02
832	NYSE	INST	Thu, Mar 7, 2019	43.72	43.84	42.95	43.09
831	NYSE	INST	Wed, Mar 6, 2019	44.01	44.48	43.33	43.80
830	NYSE	INST	Tue, Mar 5, 2019	46.01	46.22	44.55	44.69
829	NYSE	INST	Mon, Mar 4, 2019	47.20	47.20	45.53	46.16
828	NYSE	INST	Fri, Mar 1, 2019	46.75	47.38	46.28	47.05
827	NYSE	INST	Thu, Feb 28, 2019	46.01	46.93	45.93	46.73
826	NYSE	INST	Wed, Feb 27, 2019	44.38	46.40	44.38	46.04
825	NYSE	INST	Tue, Feb 26, 2019	44.52	44.68	44.00	44.60
824	NYSE	INST	Mon, Feb 25, 2019	43.50	44.84	43.50	44.70
823	NYSE	INST	Fri, Feb 22, 2019	43.33	44.04	42.95	43.95
822	NYSE	INST	Thu, Feb 21, 2019	40.13	43.14	40.07	42.78
821	NYSE	INST	Wed, Feb 20, 2019	38.18	41.72	38.09	40.39
820	NYSE	INST	Tue, Feb 19, 2019	42.19	43.65	41.62	42.58
819	NYSE	INST	Fri, Feb 15, 2019	40.39	42.90	40.08	42.61
818	NYSE	INST	Thu, Feb 14, 2019	39.65	40.34	39.00	40.12
817	NYSE	INST	Wed, Feb 13, 2019	40.28	40.28	39.17	39.58
816	NYSE	INST	Tue, Feb 12, 2019	39.50	40.34	38.53	40.16
815	NYSE	INST	Mon, Feb 11, 2019	41.12	41.38	38.87	39.05
814	NYSE	INST	Fri, Feb 8, 2019	40.08	41.16	39.68	40.98
813	NYSE	INST	Thu, Feb 7, 2019	40.61	41.99	40.24	40.25
812	NYSE	INST	Wed, Feb 6, 2019	41.51	41.56	40.63	41.13
811	NYSE	INST	Tue, Feb 5, 2019	41.27	41.40	40.89	41.33
810	NYSE	INST	Mon, Feb 4, 2019	40.05	41.40	40.05	41.07
809	NYSE	INST	Fri, Feb 1, 2019	39.50	39.92	39.36	39.91
808	NYSE	INST	Thu, Jan 31, 2019	37.66	39.93	37.66	39.53
807	NYSE	INST	Wed, Jan 30, 2019	37.98	38.42	37.48	37.74
806	NYSE	INST	Tue, Jan 29, 2019	38.47	38.57	37.39	37.61
805	NYSE	INST	Mon, Jan 28, 2019	38.94	39.55	38.61	38.67
804	NYSE	INST	Fri, Jan 25, 2019	39.18	39.85	39.01	39.29
803	NYSE	INST	Thu, Jan 24, 2019	39.51	39.68	38.89	38.99
802	NYSE	INST	Wed, Jan 23, 2019	39.75	40.33	39.04	39.30
801	NYSE	INST	Tue, Jan 22, 2019	38.74	39.80	38.58	39.55
800	NYSE	INST	Fri, Jan 18, 2019	38.73	39.30	38.25	39.04
799	NYSE	INST	Thu, Jan 17, 2019	38.12	38.71	38.12	38.50
798	NYSE	INST	Wed, Jan 16, 2019	37.57	38.89	37.57	38.19
797	NYSE	INST	Tue, Jan 15, 2019	37.01	38.10	37.01	37.76
796	NYSE	INST	Mon, Jan 14, 2019	38.00	38.30	36.49	36.91
795	NYSE	INST	Fri, Jan 11, 2019	40.54	41.09	40.09	40.51
794	NYSE	INST	Thu, Jan 10, 2019	40.51	41.15	40.08	40.79
793	NYSE	INST	Wed, Jan 9, 2019	41.04	41.25	40.53	40.70
792	NYSE	INST	Tue, Jan 8, 2019	41.24	41.39	40.54	40.86
791	NYSE	INST	Mon, Jan 7, 2019	39.56	41.52	39.56	40.63
790	NYSE	INST	Fri, Jan 4, 2019	39.55	40.47	39.10	39.22
789	NYSE	INST	Thu, Jan 3, 2019	37.55	39.45	37.37	38.84
788	NYSE	INST	Wed, Jan 2, 2019	36.98	38.59	36.85	37.92
787	NYSE	INST	Mon, Dec 31, 2018	37.72	38.01	37.01	37.51
786	NYSE	INST	Fri, Dec 28, 2018	37.95	38.03	37.07	37.30
785	NYSE	INST	Thu, Dec 27, 2018	36.96	37.69	36.58	37.66
784	NYSE	INST	Wed, Dec 26, 2018	35.53	37.65	35.29	37.61
783	NYSE	INST	Mon, Dec 24, 2018	33.77	35.69	33.47	35.23
782	NYSE	INST	Fri, Dec 21, 2018	37.93	37.93	34.99	35.36
781	NYSE	INST	Thu, Dec 20, 2018	37.89	38.15	36.50	37.63
780	NYSE	INST	Wed, Dec 19, 2018	37.34	38.57	37.32	37.94
779	NYSE	INST	Tue, Dec 18, 2018	37.42	37.65	36.59	37.24
778	NYSE	INST	Mon, Dec 17, 2018	37.33	37.50	36.00	37.01
777	NYSE	INST	Fri, Dec 14, 2018	37.55	38.46	37.35	37.53
776	NYSE	INST	Thu, Dec 13, 2018	38.46	38.54	37.63	37.93
775	NYSE	INST	Wed, Dec 12, 2018	38.00	38.67	37.90	38.21
774	NYSE	INST	Tue, Dec 11, 2018	38.00	38.29	37.11	37.59
773	NYSE	INST	Mon, Dec 10, 2018	36.91	38.17	36.70	37.39
772	NYSE	INST	Fri, Dec 7, 2018	37.45	37.63	36.73	37.03
771	NYSE	INST	Thu, Dec 6, 2018	36.63	37.83	36.07	37.50
770	NYSE	INST	Tue, Dec 4, 2018	37.97	38.85	36.70	36.90
769	NYSE	INST	Mon, Dec 3, 2018	38.25	38.25	37.24	38.14
768	NYSE	INST	Fri, Nov 30, 2018	36.74	37.82	36.74	37.77
767	NYSE	INST	Thu, Nov 29, 2018	37.13	37.41	36.46	36.74
766	NYSE	INST	Wed, Nov 28, 2018	37.15	37.86	36.57	37.29
765	NYSE	INST	Tue, Nov 27, 2018	36.69	37.08	35.88	36.81
764	NYSE	INST	Mon, Nov 26, 2018	36.27	37.13	35.76	36.92
763	NYSE	INST	Fri, Nov 23, 2018	34.48	35.99	34.10	35.75
762	NYSE	INST	Wed, Nov 21, 2018	35.23	35.39	34.44	34.92
761	NYSE	INST	Tue, Nov 20, 2018	33.90	35.46	33.56	34.65
760	NYSE	INST	Mon, Nov 19, 2018	36.77	36.86	34.83	34.85
759	NYSE	INST	Fri, Nov 16, 2018	36.84	37.11	36.10	36.90
758	NYSE	INST	Thu, Nov 15, 2018	35.61	37.59	35.61	37.17
757	NYSE	INST	Wed, Nov 14, 2018	36.26	36.84	35.70	35.76
756	NYSE	INST	Tue, Nov 13, 2018	36.56	37.18	35.74	35.83
755	NYSE	INST	Mon, Nov 12, 2018	36.91	37.47	35.69	36.42
754	NYSE	INST	Fri, Nov 9, 2018	36.82	37.45	36.39	37.32
753	NYSE	INST	Thu, Nov 8, 2018	37.50	37.64	36.85	37.29
752	NYSE	INST	Wed, Nov 7, 2018	35.90	37.68	35.63	37.52
751	NYSE	INST	Tue, Nov 6, 2018	35.53	35.96	34.86	35.40
750	NYSE	INST	Mon, Nov 5, 2018	35.92	36.15	34.53	35.43
749	NYSE	INST	Fri, Nov 2, 2018	37.28	37.94	35.47	36.00
748	NYSE	INST	Thu, Nov 1, 2018	37.56	37.79	36.76	37.06
747	NYSE	INST	Wed, Oct 31, 2018	36.34	37.59	35.70	37.34
746	NYSE	INST	Tue, Oct 30, 2018	32.60	36.26	32.21	35.50
745	NYSE	INST	Mon, Oct 29, 2018	32.25	32.76	30.35	30.75
744	NYSE	INST	Fri, Oct 26, 2018	32.00	32.43	30.78	31.60
743	NYSE	INST	Thu, Oct 25, 2018	32.09	32.88	31.69	32.75
742	NYSE	INST	Wed, Oct 24, 2018	32.86	33.27	31.72	31.77
741	NYSE	INST	Tue, Oct 23, 2018	32.20	33.16	32.18	32.91
740	NYSE	INST	Mon, Oct 22, 2018	32.10	33.34	31.71	32.80
739	NYSE	INST	Fri, Oct 19, 2018	32.00	32.38	31.56	31.84
738	NYSE	INST	Thu, Oct 18, 2018	32.51	32.76	31.85	31.97
737	NYSE	INST	Wed, Oct 17, 2018	33.21	33.21	32.21	32.76
736	NYSE	INST	Tue, Oct 16, 2018	31.48	33.47	31.35	33.29
735	NYSE	INST	Mon, Oct 15, 2018	30.60	31.51	30.06	31.12
734	NYSE	INST	Fri, Oct 12, 2018	31.09	31.38	30.32	30.75
733	NYSE	INST	Thu, Oct 11, 2018	29.96	30.80	29.70	30.35
732	NYSE	INST	Wed, Oct 10, 2018	30.64	31.37	29.48	30.15
731	NYSE	INST	Tue, Oct 9, 2018	31.16	32.22	30.71	30.76
730	NYSE	INST	Mon, Oct 8, 2018	32.23	32.68	31.25	31.82
729	NYSE	INST	Fri, Oct 5, 2018	32.42	32.77	31.40	32.55
728	NYSE	INST	Thu, Oct 4, 2018	33.14	33.14	32.04	32.44
727	NYSE	INST	Wed, Oct 3, 2018	33.87	34.26	31.85	32.95
726	NYSE	INST	Tue, Oct 2, 2018	34.55	34.67	33.82	33.87
725	NYSE	INST	Mon, Oct 1, 2018	35.69	36.05	34.40	34.70
724	NYSE	INST	Fri, Sep 28, 2018	35.50	35.75	34.95	35.40
723	NYSE	INST	Thu, Sep 27, 2018	36.90	37.00	35.15	35.75
722	NYSE	INST	Wed, Sep 26, 2018	37.95	38.15	36.65	36.75
721	NYSE	INST	Tue, Sep 25, 2018	37.55	38.05	37.35	37.95
720	NYSE	INST	Mon, Sep 24, 2018	37.20	37.80	36.25	37.50
719	NYSE	INST	Fri, Sep 21, 2018	38.85	39.07	37.30	37.35
718	NYSE	INST	Thu, Sep 20, 2018	39.60	39.75	38.45	38.80
717	NYSE	INST	Wed, Sep 19, 2018	41.10	41.55	39.40	39.45
716	NYSE	INST	Tue, Sep 18, 2018	40.45	41.35	40.31	41.10
715	NYSE	INST	Mon, Sep 17, 2018	40.40	41.10	39.90	40.40
714	NYSE	INST	Fri, Sep 14, 2018	41.30	41.45	40.15	40.55
713	NYSE	INST	Thu, Sep 13, 2018	41.40	42.15	41.00	41.30
712	NYSE	INST	Wed, Sep 12, 2018	41.30	41.60	40.30	41.05
711	NYSE	INST	Tue, Sep 11, 2018	41.10	42.25	41.00	41.40
710	NYSE	INST	Mon, Sep 10, 2018	40.50	41.45	40.20	41.20
709	NYSE	INST	Fri, Sep 7, 2018	39.85	40.78	39.60	40.25
708	NYSE	INST	Thu, Sep 6, 2018	39.45	40.05	39.20	39.85
707	NYSE	INST	Wed, Sep 5, 2018	40.95	41.00	38.85	39.55
706	NYSE	INST	Tue, Sep 4, 2018	40.80	41.05	39.90	40.95
705	NYSE	INST	Fri, Aug 31, 2018	40.15	41.03	40.10	40.95
704	NYSE	INST	Thu, Aug 30, 2018	40.60	40.80	39.90	40.30
703	NYSE	INST	Wed, Aug 29, 2018	40.45	42.40	40.40	40.60
702	NYSE	INST	Tue, Aug 28, 2018	39.30	39.85	38.75	39.75
701	NYSE	INST	Mon, Aug 27, 2018	39.30	39.50	38.35	39.25
700	NYSE	INST	Fri, Aug 24, 2018	38.20	39.15	38.20	39.10
699	NYSE	INST	Thu, Aug 23, 2018	37.45	38.35	37.35	38.10
698	NYSE	INST	Wed, Aug 22, 2018	37.30	37.83	37.01	37.40
697	NYSE	INST	Tue, Aug 21, 2018	37.60	38.35	37.10	37.45
696	NYSE	INST	Mon, Aug 20, 2018	38.00	38.00	36.95	37.40
695	NYSE	INST	Fri, Aug 17, 2018	37.65	38.10	37.15	37.90
694	NYSE	INST	Thu, Aug 16, 2018	37.35	37.85	37.05	37.80
693	NYSE	INST	Wed, Aug 15, 2018	37.30	37.60	36.58	37.10
692	NYSE	INST	Tue, Aug 14, 2018	37.35	37.65	37.00	37.50
691	NYSE	INST	Mon, Aug 13, 2018	37.20	37.60	36.85	37.30
690	NYSE	INST	Fri, Aug 10, 2018	37.10	37.90	37.05	37.20
689	NYSE	INST	Thu, Aug 9, 2018	37.80	38.15	37.50	37.55
688	NYSE	INST	Wed, Aug 8, 2018	38.75	38.90	37.40	37.70
687	NYSE	INST	Tue, Aug 7, 2018	39.50	40.15	38.25	38.70
686	NYSE	INST	Mon, Aug 6, 2018	38.50	39.35	38.25	39.25
685	NYSE	INST	Fri, Aug 3, 2018	38.65	38.75	37.65	38.45
684	NYSE	INST	Thu, Aug 2, 2018	37.85	38.88	37.45	38.70
683	NYSE	INST	Wed, Aug 1, 2018	38.30	38.75	36.95	38.30
682	NYSE	INST	Tue, Jul 31, 2018	37.70	38.70	34.10	38.70
681	NYSE	INST	Mon, Jul 30, 2018	45.40	45.60	42.75	43.60
680	NYSE	INST	Fri, Jul 27, 2018	47.75	48.25	45.35	45.60
679	NYSE	INST	Thu, Jul 26, 2018	47.55	47.90	46.70	47.70
678	NYSE	INST	Wed, Jul 25, 2018	46.75	48.55	46.75	47.25
677	NYSE	INST	Tue, Jul 24, 2018	47.90	48.30	46.38	46.90
676	NYSE	INST	Mon, Jul 23, 2018	47.00	47.65	46.20	47.45
675	NYSE	INST	Fri, Jul 20, 2018	47.45	47.80	46.95	47.05
674	NYSE	INST	Thu, Jul 19, 2018	47.65	48.35	45.90	47.25
673	NYSE	INST	Wed, Jul 18, 2018	48.35	49.18	47.98	49.15
672	NYSE	INST	Tue, Jul 17, 2018	46.15	48.85	45.80	48.35
671	NYSE	INST	Mon, Jul 16, 2018	46.00	46.85	44.80	46.00
670	NYSE	INST	Fri, Jul 13, 2018	45.25	45.50	44.10	45.00
669	NYSE	INST	Thu, Jul 12, 2018	45.00	45.50	44.70	45.25
668	NYSE	INST	Wed, Jul 11, 2018	44.45	45.20	44.45	44.75
667	NYSE	INST	Tue, Jul 10, 2018	45.40	46.35	44.88	44.95
666	NYSE	INST	Mon, Jul 9, 2018	44.40	45.25	44.15	45.15
665	NYSE	INST	Fri, Jul 6, 2018	43.15	44.30	42.85	44.25
664	NYSE	INST	Thu, Jul 5, 2018	43.55	43.97	43.00	43.15
663	NYSE	INST	Tue, Jul 3, 2018	43.45	43.85	42.73	43.50
662	NYSE	INST	Mon, Jul 2, 2018	42.50	43.35	41.90	43.10
661	NYSE	INST	Fri, Jun 29, 2018	42.95	43.44	42.25	42.55
660	NYSE	INST	Thu, Jun 28, 2018	40.75	42.95	40.50	42.85
659	NYSE	INST	Wed, Jun 27, 2018	41.90	42.30	40.45	40.95
658	NYSE	INST	Tue, Jun 26, 2018	41.40	42.45	41.15	41.80
657	NYSE	INST	Mon, Jun 25, 2018	43.70	43.70	40.60	41.40
656	NYSE	INST	Fri, Jun 22, 2018	45.00	45.05	42.00	43.95
655	NYSE	INST	Thu, Jun 21, 2018	46.70	46.75	44.75	45.00
654	NYSE	INST	Wed, Jun 20, 2018	45.40	46.95	45.33	46.70
653	NYSE	INST	Tue, Jun 19, 2018	44.80	45.35	43.63	45.30
652	NYSE	INST	Mon, Jun 18, 2018	44.60	45.30	44.60	45.05
651	NYSE	INST	Fri, Jun 15, 2018	44.15	45.25	43.70	45.20
650	NYSE	INST	Thu, Jun 14, 2018	44.15	44.60	44.00	44.35
649	NYSE	INST	Wed, Jun 13, 2018	43.85	44.75	43.55	44.00
648	NYSE	INST	Tue, Jun 12, 2018	41.95	43.90	41.95	43.85
647	NYSE	INST	Mon, Jun 11, 2018	41.70	42.08	41.23	42.00
646	NYSE	INST	Fri, Jun 8, 2018	41.10	42.10	41.10	41.65
645	NYSE	INST	Thu, Jun 7, 2018	42.40	42.60	40.85	41.35
644	NYSE	INST	Wed, Jun 6, 2018	42.10	42.45	41.95	42.40
643	NYSE	INST	Tue, Jun 5, 2018	42.80	43.35	41.80	42.15
642	NYSE	INST	Mon, Jun 4, 2018	42.50	42.90	41.85	42.85
641	NYSE	INST	Fri, Jun 1, 2018	43.15	43.20	42.50	42.65
640	NYSE	INST	Thu, May 31, 2018	42.65	43.30	42.55	43.00
639	NYSE	INST	Wed, May 30, 2018	42.20	42.80	41.80	42.65
638	NYSE	INST	Tue, May 29, 2018	42.00	42.15	41.79	41.95
637	NYSE	INST	Fri, May 25, 2018	42.00	42.50	41.85	42.20
636	NYSE	INST	Thu, May 24, 2018	42.05	42.50	41.55	42.05
635	NYSE	INST	Wed, May 23, 2018	40.70	42.20	40.55	42.15
634	NYSE	INST	Tue, May 22, 2018	42.90	42.90	40.60	40.90
633	NYSE	INST	Mon, May 21, 2018	43.15	43.40	42.50	42.85
632	NYSE	INST	Fri, May 18, 2018	42.30	43.15	42.25	42.85
631	NYSE	INST	Thu, May 17, 2018	42.80	42.85	41.90	42.25
630	NYSE	INST	Wed, May 16, 2018	43.10	43.35	42.50	42.80
629	NYSE	INST	Tue, May 15, 2018	42.90	43.10	42.55	43.00
628	NYSE	INST	Mon, May 14, 2018	43.45	44.15	42.90	43.10
627	NYSE	INST	Fri, May 11, 2018	43.10	43.45	42.65	43.35
626	NYSE	INST	Thu, May 10, 2018	42.80	43.45	42.58	43.30
625	NYSE	INST	Wed, May 9, 2018	42.80	42.90	42.35	42.65
624	NYSE	INST	Tue, May 8, 2018	41.95	42.55	41.85	42.55
623	NYSE	INST	Mon, May 7, 2018	42.45	43.00	41.80	42.00
622	NYSE	INST	Fri, May 4, 2018	41.10	42.70	41.05	42.65
621	NYSE	INST	Thu, May 3, 2018	39.50	41.55	39.10	41.45
620	NYSE	INST	Wed, May 2, 2018	39.40	40.95	39.40	39.60
619	NYSE	INST	Tue, May 1, 2018	40.45	40.45	38.35	39.25
618	NYSE	INST	Mon, Apr 30, 2018	40.30	40.80	39.65	40.55
617	NYSE	INST	Fri, Apr 27, 2018	41.10	41.10	40.05	40.10
616	NYSE	INST	Thu, Apr 26, 2018	40.30	41.40	40.30	40.95
615	NYSE	INST	Wed, Apr 25, 2018	40.55	40.70	39.90	40.10
614	NYSE	INST	Tue, Apr 24, 2018	41.55	41.65	40.00	40.55
613	NYSE	INST	Mon, Apr 23, 2018	41.70	41.90	41.30	41.40
612	NYSE	INST	Fri, Apr 20, 2018	41.50	41.75	41.15	41.65
611	NYSE	INST	Thu, Apr 19, 2018	42.15	42.15	41.60	41.70
610	NYSE	INST	Wed, Apr 18, 2018	42.65	42.85	42.05	42.35
609	NYSE	INST	Tue, Apr 17, 2018	41.05	42.35	40.90	42.10
608	NYSE	INST	Mon, Apr 16, 2018	40.75	41.15	40.40	40.70
607	NYSE	INST	Fri, Apr 13, 2018	42.15	42.15	40.15	40.35
606	NYSE	INST	Thu, Apr 12, 2018	41.55	42.20	41.40	42.05
605	NYSE	INST	Wed, Apr 11, 2018	40.30	41.70	40.25	41.30
604	NYSE	INST	Tue, Apr 10, 2018	40.95	40.95	40.05	40.40
603	NYSE	INST	Mon, Apr 9, 2018	41.15	41.45	40.30	40.35
602	NYSE	INST	Fri, Apr 6, 2018	41.70	42.30	40.55	40.75
601	NYSE	INST	Thu, Apr 5, 2018	42.30	42.50	41.75	42.00
600	NYSE	INST	Wed, Apr 4, 2018	40.85	42.13	40.50	41.95
599	NYSE	INST	Tue, Apr 3, 2018	40.75	41.65	40.20	41.60
598	NYSE	INST	Mon, Apr 2, 2018	42.10	42.20	39.95	40.50
597	NYSE	INST	Thu, Mar 29, 2018	41.40	42.85	41.20	42.15
596	NYSE	INST	Wed, Mar 28, 2018	41.40	41.40	39.40	41.10
595	NYSE	INST	Tue, Mar 27, 2018	43.50	43.60	41.40	41.45
594	NYSE	INST	Mon, Mar 26, 2018	42.65	43.50	42.65	43.45
593	NYSE	INST	Fri, Mar 23, 2018	43.75	44.10	42.10	42.10
592	NYSE	INST	Thu, Mar 22, 2018	44.65	45.18	43.60	43.65
591	NYSE	INST	Wed, Mar 21, 2018	44.35	45.68	43.55	45.15
590	NYSE	INST	Tue, Mar 20, 2018	44.75	45.95	44.60	45.25
589	NYSE	INST	Mon, Mar 19, 2018	44.70	45.05	43.85	44.70
588	NYSE	INST	Fri, Mar 16, 2018	44.30	45.03	44.05	44.85
587	NYSE	INST	Thu, Mar 15, 2018	44.95	45.45	44.15	44.25
586	NYSE	INST	Wed, Mar 14, 2018	44.30	45.10	43.75	44.95
585	NYSE	INST	Tue, Mar 13, 2018	45.30	45.45	43.80	44.20
584	NYSE	INST	Mon, Mar 12, 2018	44.95	45.65	44.50	45.20
583	NYSE	INST	Fri, Mar 9, 2018	46.15	46.50	44.85	44.95
582	NYSE	INST	Thu, Mar 8, 2018	45.60	46.45	45.55	46.05
581	NYSE	INST	Wed, Mar 7, 2018	44.15	45.90	44.15	45.60
580	NYSE	INST	Tue, Mar 6, 2018	44.15	44.85	44.15	44.55
579	NYSE	INST	Mon, Mar 5, 2018	43.75	44.25	43.20	44.15
578	NYSE	INST	Fri, Mar 2, 2018	42.60	44.45	42.30	43.95
577	NYSE	INST	Thu, Mar 1, 2018	43.35	43.60	42.36	42.90
576	NYSE	INST	Wed, Feb 28, 2018	44.10	44.58	43.20	43.40
575	NYSE	INST	Tue, Feb 27, 2018	44.10	44.65	43.65	43.90
574	NYSE	INST	Mon, Feb 26, 2018	43.60	44.25	43.55	44.05
573	NYSE	INST	Fri, Feb 23, 2018	42.75	43.63	42.46	43.50
572	NYSE	INST	Thu, Feb 22, 2018	43.20	43.75	42.55	42.70
571	NYSE	INST	Wed, Feb 21, 2018	42.25	43.95	42.25	42.90
570	NYSE	INST	Tue, Feb 20, 2018	42.30	43.99	42.18	42.40
569	NYSE	INST	Fri, Feb 16, 2018	40.90	42.65	40.25	42.30
568	NYSE	INST	Thu, Feb 15, 2018	42.00	42.15	40.95	41.20
567	NYSE	INST	Wed, Feb 14, 2018	41.40	42.50	41.35	42.05
566	NYSE	INST	Tue, Feb 13, 2018	41.00	43.80	41.00	41.50
565	NYSE	INST	Mon, Feb 12, 2018	36.80	38.05	35.96	37.35
564	NYSE	INST	Fri, Feb 9, 2018	35.90	37.05	35.40	36.75
563	NYSE	INST	Thu, Feb 8, 2018	36.50	36.60	35.75	35.75
562	NYSE	INST	Wed, Feb 7, 2018	36.20	37.00	35.90	36.65
561	NYSE	INST	Tue, Feb 6, 2018	35.45	36.50	35.25	36.15
560	NYSE	INST	Mon, Feb 5, 2018	35.65	36.60	35.50	36.00
559	NYSE	INST	Fri, Feb 2, 2018	35.95	36.35	35.38	36.05
558	NYSE	INST	Thu, Feb 1, 2018	35.65	36.50	35.25	36.25
557	NYSE	INST	Wed, Jan 31, 2018	36.10	36.15	35.25	35.90
556	NYSE	INST	Tue, Jan 30, 2018	34.95	36.00	34.73	35.95
555	NYSE	INST	Mon, Jan 29, 2018	35.65	35.75	35.15	35.35
554	NYSE	INST	Fri, Jan 26, 2018	35.00	35.95	34.75	35.80
553	NYSE	INST	Thu, Jan 25, 2018	34.30	35.15	34.05	34.85
552	NYSE	INST	Wed, Jan 24, 2018	34.30	34.70	33.80	34.00
551	NYSE	INST	Tue, Jan 23, 2018	34.20	34.48	34.10	34.25
550	NYSE	INST	Mon, Jan 22, 2018	33.80	34.40	33.55	34.20
549	NYSE	INST	Fri, Jan 19, 2018	33.65	34.15	33.40	33.80
548	NYSE	INST	Thu, Jan 18, 2018	33.55	33.95	33.20	33.70
547	NYSE	INST	Wed, Jan 17, 2018	33.65	34.25	33.45	33.70
546	NYSE	INST	Tue, Jan 16, 2018	34.40	34.50	33.50	33.55
545	NYSE	INST	Fri, Jan 12, 2018	34.70	35.00	34.15	34.25
544	NYSE	INST	Thu, Jan 11, 2018	34.00	35.05	33.50	34.80
543	NYSE	INST	Wed, Jan 10, 2018	33.45	34.05	33.15	33.90
542	NYSE	INST	Tue, Jan 9, 2018	33.75	34.30	33.25	33.70
541	NYSE	INST	Mon, Jan 8, 2018	33.90	33.90	33.35	33.60
540	NYSE	INST	Fri, Jan 5, 2018	33.35	34.03	32.80	33.95
539	NYSE	INST	Thu, Jan 4, 2018	32.90	33.70	32.60	33.30
538	NYSE	INST	Wed, Jan 3, 2018	33.40	33.80	32.65	32.75
537	NYSE	INST	Tue, Jan 2, 2018	33.00	33.63	32.85	33.35
536	NYSE	INST	Fri, Dec 29, 2017	34.00	34.35	32.95	33.10
535	NYSE	INST	Thu, Dec 28, 2017	33.45	34.15	33.20	33.90
534	NYSE	INST	Wed, Dec 27, 2017	32.80	33.85	32.80	33.40
533	NYSE	INST	Tue, Dec 26, 2017	33.15	33.15	32.65	32.80
532	NYSE	INST	Fri, Dec 22, 2017	33.50	33.50	33.05	33.25
531	NYSE	INST	Thu, Dec 21, 2017	33.65	33.90	33.50	33.60
530	NYSE	INST	Wed, Dec 20, 2017	34.25	34.25	33.50	33.50
529	NYSE	INST	Tue, Dec 19, 2017	34.95	35.25	34.05	34.10
528	NYSE	INST	Mon, Dec 18, 2017	34.45	34.95	34.35	34.90
527	NYSE	INST	Fri, Dec 15, 2017	33.55	34.55	33.50	34.15
526	NYSE	INST	Thu, Dec 14, 2017	33.60	34.10	33.50	33.60
525	NYSE	INST	Wed, Dec 13, 2017	33.05	33.70	33.05	33.55
524	NYSE	INST	Tue, Dec 12, 2017	33.10	33.40	32.75	32.90
523	NYSE	INST	Mon, Dec 11, 2017	33.50	33.55	33.08	33.25
522	NYSE	INST	Fri, Dec 8, 2017	34.15	34.35	33.33	33.40
521	NYSE	INST	Thu, Dec 7, 2017	33.00	34.25	33.00	33.85
520	NYSE	INST	Wed, Dec 6, 2017	32.35	32.95	32.35	33.85
519	NYSE	INST	Tue, Dec 5, 2017	32.10	33.00	32.00	32.55
518	NYSE	INST	Mon, Dec 4, 2017	34.00	34.25	32.02	32.05
517	NYSE	INST	Fri, Dec 1, 2017	34.55	34.70	33.41	33.90
516	NYSE	INST	Thu, Nov 30, 2017	34.35	35.00	34.20	34.75
515	NYSE	INST	Wed, Nov 29, 2017	36.40	36.45	33.85	34.25
514	NYSE	INST	Tue, Nov 28, 2017	35.55	36.45	35.35	36.30
513	NYSE	INST	Mon, Nov 27, 2017	36.30	36.45	35.40	35.60
512	NYSE	INST	Fri, Nov 24, 2017	35.25	36.60	35.25	36.40
511	NYSE	INST	Wed, Nov 22, 2017	35.15	35.40	34.95	35.15
510	NYSE	INST	Tue, Nov 21, 2017	35.35	35.60	34.95	35.20
509	NYSE	INST	Mon, Nov 20, 2017	34.55	35.23	34.55	35.20
508	NYSE	INST	Fri, Nov 17, 2017	34.35	34.90	34.20	34.55
507	NYSE	INST	Thu, Nov 16, 2017	33.70	34.70	33.55	34.35
506	NYSE	INST	Wed, Nov 15, 2017	33.55	33.75	33.21	33.65
505	NYSE	INST	Tue, Nov 14, 2017	33.65	33.95	33.45	33.80
504	NYSE	INST	Mon, Nov 13, 2017	33.45	33.75	32.95	33.70
503	NYSE	INST	Fri, Nov 10, 2017	33.20	33.80	33.10	33.50
502	NYSE	INST	Thu, Nov 9, 2017	33.15	33.40	32.60	33.30
501	NYSE	INST	Wed, Nov 8, 2017	33.75	34.00	33.25	33.45
500	NYSE	INST	Tue, Nov 7, 2017	34.30	34.45	33.56	33.90
499	NYSE	INST	Mon, Nov 6, 2017	34.65	34.90	34.20	34.30
498	NYSE	INST	Fri, Nov 3, 2017	34.30	34.95	33.95	34.65
497	NYSE	INST	Thu, Nov 2, 2017	34.10	35.00	33.90	34.50
496	NYSE	INST	Wed, Nov 1, 2017	35.00	36.00	34.45	34.50
495	NYSE	INST	Tue, Oct 31, 2017	34.00	35.20	32.11	34.80
494	NYSE	INST	Mon, Oct 30, 2017	33.15	34.20	32.80	34.00
493	NYSE	INST	Fri, Oct 27, 2017	33.20	33.45	32.55	32.95
492	NYSE	INST	Thu, Oct 26, 2017	34.15	34.23	32.85	33.00
491	NYSE	INST	Wed, Oct 25, 2017	34.90	35.20	33.43	34.10
490	NYSE	INST	Tue, Oct 24, 2017	34.85	35.20	34.30	34.85
489	NYSE	INST	Mon, Oct 23, 2017	35.00	35.00	34.35	34.65
488	NYSE	INST	Fri, Oct 20, 2017	34.45	35.00	34.35	34.85
487	NYSE	INST	Thu, Oct 19, 2017	34.15	34.35	34.10	34.20
486	NYSE	INST	Wed, Oct 18, 2017	34.30	34.55	34.10	34.40
485	NYSE	INST	Tue, Oct 17, 2017	33.95	34.60	33.95	34.15
484	NYSE	INST	Mon, Oct 16, 2017	34.40	34.40	33.80	34.10
483	NYSE	INST	Fri, Oct 13, 2017	34.30	34.45	33.85	34.15
482	NYSE	INST	Thu, Oct 12, 2017	33.75	34.50	33.73	34.20
481	NYSE	INST	Wed, Oct 11, 2017	34.35	34.35	33.61	33.85
480	NYSE	INST	Tue, Oct 10, 2017	34.80	35.60	34.20	34.20
479	NYSE	INST	Mon, Oct 9, 2017	34.40	34.80	34.26	34.70
478	NYSE	INST	Fri, Oct 6, 2017	34.55	34.75	34.30	34.40
477	NYSE	INST	Thu, Oct 5, 2017	34.40	34.65	34.25	34.60
476	NYSE	INST	Wed, Oct 4, 2017	34.00	34.65	34.00	34.45
475	NYSE	INST	Tue, Oct 3, 2017	33.70	34.30	33.60	34.10
474	NYSE	INST	Mon, Oct 2, 2017	33.30	33.80	33.10	33.60
473	NYSE	INST	Fri, Sep 29, 2017	32.50	33.25	32.50	33.15
472	NYSE	INST	Thu, Sep 28, 2017	33.85	33.95	32.55	32.60
471	NYSE	INST	Wed, Sep 27, 2017	32.75	34.05	32.55	34.05
470	NYSE	INST	Tue, Sep 26, 2017	32.10	32.85	32.05	32.55
469	NYSE	INST	Mon, Sep 25, 2017	32.85	32.85	31.60	32.10
468	NYSE	INST	Fri, Sep 22, 2017	33.60	33.85	32.70	32.85
467	NYSE	INST	Thu, Sep 21, 2017	33.50	33.78	32.91	33.60
466	NYSE	INST	Wed, Sep 20, 2017	33.70	34.05	33.55	33.60
465	NYSE	INST	Tue, Sep 19, 2017	33.90	34.05	33.63	33.75
464	NYSE	INST	Mon, Sep 18, 2017	33.95	34.85	33.60	33.70
463	NYSE	INST	Fri, Sep 15, 2017	31.35	32.10	31.25	31.75
462	NYSE	INST	Thu, Sep 14, 2017	30.30	31.50	29.90	31.30
461	NYSE	INST	Wed, Sep 13, 2017	30.15	30.40	29.90	30.15
460	NYSE	INST	Tue, Sep 12, 2017	30.55	30.70	30.15	30.30
459	NYSE	INST	Mon, Sep 11, 2017	30.25	30.70	29.90	30.55
458	NYSE	INST	Fri, Sep 8, 2017	30.45	30.70	30.20	30.25
457	NYSE	INST	Thu, Sep 7, 2017	29.75	30.70	29.65	30.50
456	NYSE	INST	Wed, Sep 6, 2017	29.75	29.85	29.00	29.65
455	NYSE	INST	Tue, Sep 5, 2017	29.95	30.25	29.45	29.70
454	NYSE	INST	Fri, Sep 1, 2017	29.80	30.15	28.95	30.15
453	NYSE	INST	Thu, Aug 31, 2017	30.15	30.23	29.55	29.60
452	NYSE	INST	Wed, Aug 30, 2017	30.40	30.45	29.90	29.95
451	NYSE	INST	Tue, Aug 29, 2017	29.80	30.65	29.30	30.50
450	NYSE	INST	Mon, Aug 28, 2017	30.45	30.55	29.80	29.95
449	NYSE	INST	Fri, Aug 25, 2017	31.35	31.40	30.30	30.40
448	NYSE	INST	Thu, Aug 24, 2017	31.35	31.63	31.00	31.25
447	NYSE	INST	Wed, Aug 23, 2017	31.40	31.85	31.20	31.30
446	NYSE	INST	Tue, Aug 22, 2017	30.75	31.60	30.70	31.55
445	NYSE	INST	Mon, Aug 21, 2017	31.25	31.35	30.50	30.60
444	NYSE	INST	Fri, Aug 18, 2017	31.00	31.45	30.79	31.35
443	NYSE	INST	Thu, Aug 17, 2017	31.15	31.45	31.01	31.15
442	NYSE	INST	Wed, Aug 16, 2017	30.45	31.40	30.45	31.30
441	NYSE	INST	Tue, Aug 15, 2017	30.50	30.70	30.10	30.45
440	NYSE	INST	Mon, Aug 14, 2017	29.90	30.65	29.90	30.50
439	NYSE	INST	Fri, Aug 11, 2017	29.35	29.85	28.85	29.70
438	NYSE	INST	Thu, Aug 10, 2017	30.35	30.45	29.50	29.60
437	NYSE	INST	Wed, Aug 9, 2017	31.25	31.70	30.20	30.50
436	NYSE	INST	Tue, Aug 8, 2017	30.85	31.65	30.40	31.50
435	NYSE	INST	Mon, Aug 7, 2017	29.75	30.93	29.60	30.90
434	NYSE	INST	Fri, Aug 4, 2017	30.50	30.80	29.55	29.85
433	NYSE	INST	Thu, Aug 3, 2017	31.25	31.30	30.45	30.50
432	NYSE	INST	Wed, Aug 2, 2017	32.25	32.25	30.75	31.35
431	NYSE	INST	Tue, Aug 1, 2017	33.10	34.10	30.25	32.25
430	NYSE	INST	Mon, Jul 31, 2017	31.80	32.55	31.50	32.35
429	NYSE	INST	Fri, Jul 28, 2017	30.95	31.90	30.93	31.70
428	NYSE	INST	Thu, Jul 27, 2017	31.55	31.65	30.25	31.00
427	NYSE	INST	Wed, Jul 26, 2017	31.45	31.55	31.00	31.20
426	NYSE	INST	Tue, Jul 25, 2017	31.30	31.65	30.80	31.45
425	NYSE	INST	Mon, Jul 24, 2017	30.95	31.35	30.85	31.25
424	NYSE	INST	Fri, Jul 21, 2017	30.75	31.10	30.40	30.90
423	NYSE	INST	Thu, Jul 20, 2017	30.45	30.95	30.25	30.65
422	NYSE	INST	Wed, Jul 19, 2017	30.05	30.40	29.80	30.35
421	NYSE	INST	Tue, Jul 18, 2017	29.75	30.05	29.50	30.05
420	NYSE	INST	Mon, Jul 17, 2017	29.60	29.75	29.35	29.65
419	NYSE	INST	Fri, Jul 14, 2017	29.85	29.85	29.50	29.60
418	NYSE	INST	Thu, Jul 13, 2017	29.90	30.00	29.40	29.75
417	NYSE	INST	Wed, Jul 12, 2017	29.25	30.00	29.25	29.85
416	NYSE	INST	Tue, Jul 11, 2017	29.20	29.60	29.00	29.00
415	NYSE	INST	Mon, Jul 10, 2017	29.30	29.35	28.80	29.20
414	NYSE	INST	Fri, Jul 7, 2017	28.60	29.35	28.60	29.25
413	NYSE	INST	Thu, Jul 6, 2017	28.70	28.90	28.50	28.60
412	NYSE	INST	Wed, Jul 5, 2017	29.30	29.45	28.75	28.85
411	NYSE	INST	Mon, Jul 3, 2017	29.65	29.70	28.60	29.25
410	NYSE	INST	Fri, Jun 30, 2017	29.50	29.75	29.38	29.50
409	NYSE	INST	Thu, Jun 29, 2017	29.95	29.95	29.10	29.45
408	NYSE	INST	Wed, Jun 28, 2017	29.75	30.05	29.60	29.95
407	NYSE	INST	Tue, Jun 27, 2017	29.60	30.10	29.30	29.40
406	NYSE	INST	Mon, Jun 26, 2017	29.45	29.90	29.00	29.55
405	NYSE	INST	Fri, Jun 23, 2017	28.00	29.60	27.90	29.15
404	NYSE	INST	Thu, Jun 22, 2017	27.00	27.90	26.85	27.85
403	NYSE	INST	Wed, Jun 21, 2017	26.35	27.00	26.35	26.95
402	NYSE	INST	Tue, Jun 20, 2017	26.35	26.55	26.20	26.35
401	NYSE	INST	Mon, Jun 19, 2017	26.10	26.75	26.05	26.45
400	NYSE	INST	Fri, Jun 16, 2017	25.30	26.10	25.30	26.00
399	NYSE	INST	Thu, Jun 15, 2017	25.25	25.50	24.95	25.45
398	NYSE	INST	Wed, Jun 14, 2017	25.40	26.00	25.25	25.55
397	NYSE	INST	Tue, Jun 13, 2017	24.90	25.45	24.88	25.40
396	NYSE	INST	Mon, Jun 12, 2017	25.45	25.45	24.55	24.90
395	NYSE	INST	Fri, Jun 9, 2017	25.95	26.35	25.18	25.50
394	NYSE	INST	Thu, Jun 8, 2017	26.05	26.20	25.70	26.05
393	NYSE	INST	Wed, Jun 7, 2017	26.10	26.40	25.85	26.00
392	NYSE	INST	Tue, Jun 6, 2017	26.55	26.80	26.00	26.10
391	NYSE	INST	Mon, Jun 5, 2017	26.80	27.00	26.55	26.75
390	NYSE	INST	Fri, Jun 2, 2017	26.95	27.00	26.75	26.95
389	NYSE	INST	Thu, Jun 1, 2017	26.75	27.00	26.73	27.00
388	NYSE	INST	Wed, May 31, 2017	26.50	26.75	26.15	26.70
387	NYSE	INST	Tue, May 30, 2017	26.45	26.90	26.45	26.55
386	NYSE	INST	Fri, May 26, 2017	26.00	26.70	25.75	26.70
385	NYSE	INST	Thu, May 25, 2017	26.15	26.45	25.85	26.05
384	NYSE	INST	Wed, May 24, 2017	26.35	26.50	26.00	26.10
383	NYSE	INST	Tue, May 23, 2017	26.45	26.70	26.20	26.30
382	NYSE	INST	Mon, May 22, 2017	26.30	26.75	26.25	26.55
381	NYSE	INST	Fri, May 19, 2017	26.50	26.80	26.20	26.30
380	NYSE	INST	Thu, May 18, 2017	25.95	26.40	25.75	26.35
379	NYSE	INST	Wed, May 17, 2017	25.90	26.25	25.70	25.95
378	NYSE	INST	Tue, May 16, 2017	26.55	26.55	26.00	26.15
377	NYSE	INST	Mon, May 15, 2017	26.30	26.65	26.30	26.55
376	NYSE	INST	Fri, May 12, 2017	25.95	26.30	25.70	26.15
375	NYSE	INST	Thu, May 11, 2017	25.85	26.20	25.55	26.05
374	NYSE	INST	Wed, May 10, 2017	26.05	26.25	25.65	26.05
373	NYSE	INST	Tue, May 9, 2017	25.45	26.15	25.40	26.05
372	NYSE	INST	Mon, May 8, 2017	25.15	25.50	25.00	25.45
371	NYSE	INST	Fri, May 5, 2017	24.70	25.28	24.65	25.25
370	NYSE	INST	Thu, May 4, 2017	24.85	24.85	24.40	24.60
369	NYSE	INST	Wed, May 3, 2017	25.20	25.20	24.60	24.90
368	NYSE	INST	Tue, May 2, 2017	25.00	25.50	23.75	25.30
367	NYSE	INST	Mon, May 1, 2017	24.00	24.05	23.40	24.00
366	NYSE	INST	Fri, Apr 28, 2017	24.10	24.10	23.55	23.90
365	NYSE	INST	Thu, Apr 27, 2017	23.15	24.15	23.15	24.10
364	NYSE	INST	Wed, Apr 26, 2017	23.00	23.35	22.90	23.15
363	NYSE	INST	Tue, Apr 25, 2017	23.00	23.20	22.90	23.00
362	NYSE	INST	Mon, Apr 24, 2017	22.80	23.00	22.55	22.95
361	NYSE	INST	Fri, Apr 21, 2017	22.70	22.80	22.55	22.65
360	NYSE	INST	Thu, Apr 20, 2017	22.75	23.00	22.50	22.75
359	NYSE	INST	Wed, Apr 19, 2017	22.90	23.05	22.55	22.65
358	NYSE	INST	Tue, Apr 18, 2017	22.30	22.95	22.30	22.90
357	NYSE	INST	Mon, Apr 17, 2017	22.50	22.60	22.00	22.40
356	NYSE	INST	Thu, Apr 13, 2017	22.65	22.73	22.40	22.55
355	NYSE	INST	Wed, Apr 12, 2017	22.75	22.80	22.10	22.65
354	NYSE	INST	Tue, Apr 11, 2017	22.85	22.85	22.60	22.80
353	NYSE	INST	Mon, Apr 10, 2017	22.90	23.00	22.70	22.85
352	NYSE	INST	Fri, Apr 7, 2017	23.00	23.00	22.70	22.90
351	NYSE	INST	Thu, Apr 6, 2017	22.90	23.15	22.60	23.00
350	NYSE	INST	Wed, Apr 5, 2017	23.00	23.20	22.75	22.85
349	NYSE	INST	Tue, Apr 4, 2017	23.50	23.55	22.80	22.85
348	NYSE	INST	Mon, Apr 3, 2017	23.45	23.65	23.30	23.50
347	NYSE	INST	Fri, Mar 31, 2017	22.70	23.50	22.60	23.40
346	NYSE	INST	Thu, Mar 30, 2017	23.60	23.70	22.55	22.70
345	NYSE	INST	Wed, Mar 29, 2017	23.95	23.95	23.40	23.60
344	NYSE	INST	Tue, Mar 28, 2017	24.25	24.40	23.88	23.95
343	NYSE	INST	Mon, Mar 27, 2017	23.75	24.50	23.50	24.25
342	NYSE	INST	Fri, Mar 24, 2017	24.00	24.20	23.95	24.00
341	NYSE	INST	Thu, Mar 23, 2017	24.10	24.50	23.90	23.95
340	NYSE	INST	Wed, Mar 22, 2017	23.95	24.15	23.75	24.10
339	NYSE	INST	Tue, Mar 21, 2017	25.05	25.05	23.45	24.05
338	NYSE	INST	Mon, Mar 20, 2017	24.95	25.20	24.90	25.05
337	NYSE	INST	Fri, Mar 17, 2017	24.75	25.20	24.65	25.00
336	NYSE	INST	Thu, Mar 16, 2017	23.75	24.90	23.70	24.75
335	NYSE	INST	Wed, Mar 15, 2017	22.85	23.25	22.75	23.15
334	NYSE	INST	Tue, Mar 14, 2017	23.10	23.10	22.65	22.75
333	NYSE	INST	Mon, Mar 13, 2017	23.20	23.35	23.03	23.15
332	NYSE	INST	Fri, Mar 10, 2017	22.85	23.25	22.60	23.25
331	NYSE	INST	Thu, Mar 9, 2017	22.75	22.90	22.55	22.75
330	NYSE	INST	Wed, Mar 8, 2017	22.95	23.10	22.60	22.75
329	NYSE	INST	Tue, Mar 7, 2017	22.95	23.40	22.80	22.90
328	NYSE	INST	Mon, Mar 6, 2017	22.90	23.15	22.88	23.05
327	NYSE	INST	Fri, Mar 3, 2017	23.35	23.40	22.60	23.05
326	NYSE	INST	Thu, Mar 2, 2017	23.45	23.50	23.20	23.30
325	NYSE	INST	Wed, Mar 1, 2017	23.00	23.60	22.75	23.50
324	NYSE	INST	Tue, Feb 28, 2017	23.15	23.30	22.90	22.90
323	NYSE	INST	Mon, Feb 27, 2017	23.10	23.48	23.05	23.25
322	NYSE	INST	Fri, Feb 24, 2017	23.20	23.40	23.01	23.10
321	NYSE	INST	Thu, Feb 23, 2017	23.55	23.55	22.90	23.30
320	NYSE	INST	Wed, Feb 22, 2017	23.40	23.55	23.30	23.45
319	NYSE	INST	Tue, Feb 21, 2017	23.55	23.55	23.30	23.40
318	NYSE	INST	Fri, Feb 17, 2017	23.55	23.55	23.15	23.55
317	NYSE	INST	Thu, Feb 16, 2017	23.60	23.75	23.50	23.60
316	NYSE	INST	Wed, Feb 15, 2017	23.35	23.90	23.20	23.65
315	NYSE	INST	Tue, Feb 14, 2017	23.40	23.75	23.05	23.45
314	NYSE	INST	Mon, Feb 13, 2017	23.80	23.85	23.30	23.55
313	NYSE	INST	Fri, Feb 10, 2017	23.40	23.93	23.20	23.80
312	NYSE	INST	Thu, Feb 9, 2017	23.20	23.75	23.05	23.30
311	NYSE	INST	Wed, Feb 8, 2017	23.00	23.40	22.40	23.35
310	NYSE	INST	Tue, Feb 7, 2017	22.50	23.65	21.50	22.90
309	NYSE	INST	Mon, Feb 6, 2017	22.55	22.80	22.25	22.50
308	NYSE	INST	Fri, Feb 3, 2017	22.05	22.60	22.05	22.55
307	NYSE	INST	Thu, Feb 2, 2017	21.85	22.35	21.70	22.00
306	NYSE	INST	Wed, Feb 1, 2017	21.80	22.05	21.75	21.90
305	NYSE	INST	Tue, Jan 31, 2017	21.60	22.00	21.40	21.80
304	NYSE	INST	Mon, Jan 30, 2017	22.00	22.15	21.45	21.80
303	NYSE	INST	Fri, Jan 27, 2017	21.80	22.13	21.65	22.00
302	NYSE	INST	Thu, Jan 26, 2017	22.10	22.35	21.70	21.75
301	NYSE	INST	Wed, Jan 25, 2017	22.30	22.40	21.90	22.10
300	NYSE	INST	Tue, Jan 24, 2017	22.10	22.25	21.85	22.20
299	NYSE	INST	Mon, Jan 23, 2017	22.15	22.35	21.80	22.00
298	NYSE	INST	Fri, Jan 20, 2017	21.85	22.35	21.75	22.25
297	NYSE	INST	Thu, Jan 19, 2017	21.50	21.80	21.35	21.80
296	NYSE	INST	Wed, Jan 18, 2017	21.35	21.65	21.20	21.50
295	NYSE	INST	Tue, Jan 17, 2017	21.00	21.53	20.90	21.40
294	NYSE	INST	Fri, Jan 13, 2017	20.50	21.15	20.50	21.00
293	NYSE	INST	Thu, Jan 12, 2017	21.05	21.20	20.30	20.55
292	NYSE	INST	Wed, Jan 11, 2017	20.55	21.15	20.45	21.05
291	NYSE	INST	Tue, Jan 10, 2017	20.50	20.65	20.25	20.60
290	NYSE	INST	Mon, Jan 9, 2017	20.55	20.94	20.45	20.55
289	NYSE	INST	Fri, Jan 6, 2017	20.35	20.65	20.28	20.65
288	NYSE	INST	Thu, Jan 5, 2017	20.30	20.53	20.25	20.45
287	NYSE	INST	Wed, Jan 4, 2017	19.90	20.50	19.80	20.30
286	NYSE	INST	Tue, Jan 3, 2017	19.70	19.85	19.50	19.80
285	NYSE	INST	Fri, Dec 30, 2016	19.50	19.65	19.25	19.55
284	NYSE	INST	Thu, Dec 29, 2016	19.35	19.65	19.25	19.45
283	NYSE	INST	Wed, Dec 28, 2016	19.25	19.50	19.10	19.40
282	NYSE	INST	Tue, Dec 27, 2016	19.00	19.40	19.00	19.25
281	NYSE	INST	Fri, Dec 23, 2016	19.45	19.55	18.90	19.05
280	NYSE	INST	Thu, Dec 22, 2016	19.40	19.55	18.85	19.50
279	NYSE	INST	Wed, Dec 21, 2016	19.50	19.85	19.45	19.50
278	NYSE	INST	Tue, Dec 20, 2016	19.75	19.90	19.50	19.65
277	NYSE	INST	Mon, Dec 19, 2016	19.70	20.15	19.50	19.70
276	NYSE	INST	Fri, Dec 16, 2016	19.30	19.75	18.80	19.30
275	NYSE	INST	Thu, Dec 15, 2016	19.50	19.50	19.05	19.20
274	NYSE	INST	Wed, Dec 14, 2016	19.70	19.85	19.35	19.50
273	NYSE	INST	Tue, Dec 13, 2016	19.60	20.00	19.60	19.75
272	NYSE	INST	Mon, Dec 12, 2016	19.80	19.85	19.45	19.65
271	NYSE	INST	Fri, Dec 9, 2016	20.15	20.20	19.70	19.75
270	NYSE	INST	Thu, Dec 8, 2016	19.95	20.23	19.75	20.10
269	NYSE	INST	Wed, Dec 7, 2016	19.75	20.15	19.70	19.95
268	NYSE	INST	Tue, Dec 6, 2016	19.90	20.00	19.40	19.80
267	NYSE	INST	Mon, Dec 5, 2016	19.50	20.15	19.50	19.95
266	NYSE	INST	Fri, Dec 2, 2016	19.90	20.05	19.45	19.60
265	NYSE	INST	Thu, Dec 1, 2016	20.35	20.50	19.70	20.05
264	NYSE	INST	Wed, Nov 30, 2016	19.50	19.60	19.28	19.55
263	NYSE	INST	Tue, Nov 29, 2016	19.45	19.73	19.26	19.50
262	NYSE	INST	Mon, Nov 28, 2016	19.50	19.65	19.28	19.50
261	NYSE	INST	Fri, Nov 25, 2016	19.75	19.75	19.45	19.45
260	NYSE	INST	Wed, Nov 23, 2016	19.40	19.80	19.28	19.60
259	NYSE	INST	Tue, Nov 22, 2016	19.50	19.58	19.25	19.50
258	NYSE	INST	Mon, Nov 21, 2016	19.25	19.55	19.25	19.40
257	NYSE	INST	Fri, Nov 18, 2016	19.30	19.60	19.00	19.25
256	NYSE	INST	Thu, Nov 17, 2016	19.05	19.65	18.80	19.20
255	NYSE	INST	Wed, Nov 16, 2016	19.00	19.20	18.75	18.90
254	NYSE	INST	Tue, Nov 15, 2016	18.85	19.00	18.45	18.75
253	NYSE	INST	Mon, Nov 14, 2016	19.25	19.25	18.78	18.90
252	NYSE	INST	Fri, Nov 11, 2016	18.55	19.10	18.30	19.00
251	NYSE	INST	Thu, Nov 10, 2016	19.20	19.55	18.55	18.65
250	NYSE	INST	Wed, Nov 9, 2016	19.25	19.90	19.00	19.55
249	NYSE	INST	Tue, Nov 8, 2016	20.40	20.40	19.45	19.65
248	NYSE	INST	Mon, Nov 7, 2016	20.60	20.65	20.15	20.40
247	NYSE	INST	Fri, Nov 4, 2016	20.20	20.65	20.10	20.30
246	NYSE	INST	Thu, Nov 3, 2016	19.85	20.05	19.45	19.70
245	NYSE	INST	Wed, Nov 2, 2016	20.00	20.10	19.45	19.95
244	NYSE	INST	Tue, Nov 1, 2016	19.00	20.35	17.85	20.30
243	NYSE	INST	Mon, Oct 31, 2016	25.05	25.65	24.65	25.45
242	NYSE	INST	Fri, Oct 28, 2016	25.65	25.93	25.00	25.04
241	NYSE	INST	Thu, Oct 27, 2016	26.42	26.63	25.47	25.73
240	NYSE	INST	Wed, Oct 26, 2016	26.54	26.70	26.36	26.42
239	NYSE	INST	Tue, Oct 25, 2016	26.61	26.77	26.46	26.66
238	NYSE	INST	Mon, Oct 24, 2016	26.30	26.92	26.30	26.63
237	NYSE	INST	Fri, Oct 21, 2016	25.50	26.30	25.24	26.14
236	NYSE	INST	Thu, Oct 20, 2016	25.04	25.60	25.04	25.51
235	NYSE	INST	Wed, Oct 19, 2016	24.66	25.21	24.19	25.15
234	NYSE	INST	Tue, Oct 18, 2016	24.62	24.87	24.47	24.70
233	NYSE	INST	Mon, Oct 17, 2016	24.29	24.48	24.00	24.32
232	NYSE	INST	Fri, Oct 14, 2016	24.49	24.57	24.16	24.33
231	NYSE	INST	Thu, Oct 13, 2016	24.21	24.83	24.21	24.51
230	NYSE	INST	Wed, Oct 12, 2016	24.68	24.68	23.74	24.48
229	NYSE	INST	Tue, Oct 11, 2016	24.96	25.07	24.64	24.73
228	NYSE	INST	Mon, Oct 10, 2016	25.00	25.44	24.81	25.14
227	NYSE	INST	Fri, Oct 7, 2016	25.11	25.11	24.57	24.73
226	NYSE	INST	Thu, Oct 6, 2016	25.13	25.13	24.60	24.98
225	NYSE	INST	Wed, Oct 5, 2016	25.29	25.42	24.98	25.05
224	NYSE	INST	Tue, Oct 4, 2016	25.34	25.34	24.90	25.07
223	NYSE	INST	Mon, Oct 3, 2016	25.41	25.41	24.97	25.13
222	NYSE	INST	Fri, Sep 30, 2016	25.54	25.69	25.18	25.37
221	NYSE	INST	Thu, Sep 29, 2016	25.73	25.73	25.26	25.36
220	NYSE	INST	Wed, Sep 28, 2016	25.67	25.89	25.49	25.66
219	NYSE	INST	Tue, Sep 27, 2016	25.20	25.85	25.20	25.52
218	NYSE	INST	Mon, Sep 26, 2016	25.29	25.47	25.02	25.29
217	NYSE	INST	Fri, Sep 23, 2016	25.18	25.55	25.15	25.34
216	NYSE	INST	Thu, Sep 22, 2016	24.79	25.24	24.79	25.15
215	NYSE	INST	Wed, Sep 21, 2016	24.50	24.72	24.39	24.55
214	NYSE	INST	Tue, Sep 20, 2016	24.57	24.57	23.96	24.39
213	NYSE	INST	Mon, Sep 19, 2016	24.05	24.74	23.84	24.40
212	NYSE	INST	Fri, Sep 16, 2016	23.93	24.20	23.87	24.05
211	NYSE	INST	Thu, Sep 15, 2016	23.56	24.39	23.43	24.11
210	NYSE	INST	Wed, Sep 14, 2016	23.45	23.76	23.39	23.60
209	NYSE	INST	Tue, Sep 13, 2016	23.69	23.88	23.25	23.50
208	NYSE	INST	Mon, Sep 12, 2016	23.57	24.03	23.57	23.95
207	NYSE	INST	Fri, Sep 9, 2016	23.90	23.99	23.46	23.74
206	NYSE	INST	Thu, Sep 8, 2016	23.84	24.68	23.79	24.05
205	NYSE	INST	Wed, Sep 7, 2016	23.88	23.89	23.51	23.79
204	NYSE	INST	Tue, Sep 6, 2016	23.93	24.42	23.29	24.01
203	NYSE	INST	Fri, Sep 2, 2016	24.04	24.05	23.85	24.00
202	NYSE	INST	Thu, Sep 1, 2016	24.02	24.05	23.18	24.04
201	NYSE	INST	Wed, Aug 31, 2016	24.04	24.09	23.42	23.93
200	NYSE	INST	Tue, Aug 30, 2016	23.50	24.09	23.45	23.99
199	NYSE	INST	Mon, Aug 29, 2016	23.34	23.67	23.34	23.53
198	NYSE	INST	Fri, Aug 26, 2016	23.52	23.55	23.23	23.43
197	NYSE	INST	Thu, Aug 25, 2016	23.78	24.31	23.28	23.42
196	NYSE	INST	Wed, Aug 24, 2016	23.88	24.27	23.76	23.92
195	NYSE	INST	Tue, Aug 23, 2016	23.87	24.06	23.72	24.00
194	NYSE	INST	Mon, Aug 22, 2016	23.65	23.89	23.24	23.75
193	NYSE	INST	Fri, Aug 19, 2016	23.90	23.96	23.77	23.85
192	NYSE	INST	Thu, Aug 18, 2016	23.70	23.91	23.21	23.88
191	NYSE	INST	Wed, Aug 17, 2016	23.92	24.04	23.38	23.94
190	NYSE	INST	Tue, Aug 16, 2016	24.00	24.15	23.58	23.69
189	NYSE	INST	Mon, Aug 15, 2016	24.43	24.43	23.76	24.01
188	NYSE	INST	Fri, Aug 12, 2016	24.00	24.48	24.00	24.29
187	NYSE	INST	Thu, Aug 11, 2016	23.60	24.52	23.60	24.27
186	NYSE	INST	Wed, Aug 10, 2016	23.50	23.92	23.49	23.75
185	NYSE	INST	Tue, Aug 9, 2016	23.59	23.87	23.42	23.74
184	NYSE	INST	Mon, Aug 8, 2016	23.65	23.93	23.39	23.78
183	NYSE	INST	Fri, Aug 5, 2016	23.57	23.94	23.56	23.78
182	NYSE	INST	Thu, Aug 4, 2016	22.60	24.47	22.55	23.72
181	NYSE	INST	Wed, Aug 3, 2016	24.50	25.41	24.22	24.91
180	NYSE	INST	Tue, Aug 2, 2016	23.25	26.00	23.25	25.15
179	NYSE	INST	Mon, Aug 1, 2016	22.00	22.22	21.59	21.98
178	NYSE	INST	Fri, Jul 29, 2016	21.55	22.00	21.41	21.74
177	NYSE	INST	Thu, Jul 28, 2016	21.69	21.77	21.46	21.57
176	NYSE	INST	Wed, Jul 27, 2016	21.56	21.72	21.25	21.56
175	NYSE	INST	Tue, Jul 26, 2016	21.39	21.73	21.24	21.62
174	NYSE	INST	Mon, Jul 25, 2016	21.44	21.80	21.31	21.47
173	NYSE	INST	Fri, Jul 22, 2016	21.50	21.69	21.38	21.49
172	NYSE	INST	Thu, Jul 21, 2016	21.33	21.56	21.24	21.36
171	NYSE	INST	Wed, Jul 20, 2016	20.47	21.50	20.22	21.46
170	NYSE	INST	Tue, Jul 19, 2016	20.73	20.83	20.20	20.32
169	NYSE	INST	Mon, Jul 18, 2016	20.72	20.92	20.60	20.84
168	NYSE	INST	Fri, Jul 15, 2016	20.75	20.82	20.42	20.69
167	NYSE	INST	Thu, Jul 14, 2016	21.51	21.51	20.40	20.66
166	NYSE	INST	Wed, Jul 13, 2016	21.52	21.67	21.03	21.23
165	NYSE	INST	Tue, Jul 12, 2016	20.80	21.75	20.80	21.48
164	NYSE	INST	Mon, Jul 11, 2016	19.37	21.00	19.28	20.76
163	NYSE	INST	Fri, Jul 8, 2016	18.89	19.43	18.52	19.35
162	NYSE	INST	Thu, Jul 7, 2016	18.51	18.92	18.19	18.66
161	NYSE	INST	Wed, Jul 6, 2016	18.53	18.88	18.43	18.58
160	NYSE	INST	Tue, Jul 5, 2016	18.82	18.83	18.30	18.72
159	NYSE	INST	Fri, Jul 1, 2016	18.94	19.66	18.58	19.09
158	NYSE	INST	Thu, Jun 30, 2016	18.32	19.00	17.82	19.00
157	NYSE	INST	Wed, Jun 29, 2016	17.84	18.26	17.71	18.13
156	NYSE	INST	Tue, Jun 28, 2016	17.73	18.06	17.69	17.79
155	NYSE	INST	Mon, Jun 27, 2016	18.28	18.28	17.16	17.55
154	NYSE	INST	Fri, Jun 24, 2016	18.19	18.61	17.93	18.43
153	NYSE	INST	Thu, Jun 23, 2016	18.22	19.00	18.04	18.99
152	NYSE	INST	Wed, Jun 22, 2016	18.47	18.50	17.97	18.05
151	NYSE	INST	Tue, Jun 21, 2016	18.45	18.48	17.62	18.38
150	NYSE	INST	Mon, Jun 20, 2016	18.32	18.82	18.08	18.38
149	NYSE	INST	Fri, Jun 17, 2016	18.00	18.23	17.53	18.02
148	NYSE	INST	Thu, Jun 16, 2016	18.00	18.30	17.90	17.98
147	NYSE	INST	Wed, Jun 15, 2016	18.00	18.70	17.92	18.30
146	NYSE	INST	Tue, Jun 14, 2016	18.03	18.24	17.57	17.92
145	NYSE	INST	Mon, Jun 13, 2016	18.06	18.34	18.01	18.07
144	NYSE	INST	Fri, Jun 10, 2016	18.20	18.44	18.03	18.15
143	NYSE	INST	Thu, Jun 9, 2016	18.53	18.63	18.19	18.53
142	NYSE	INST	Wed, Jun 8, 2016	18.33	18.74	18.12	18.58
141	NYSE	INST	Tue, Jun 7, 2016	18.27	18.50	18.08	18.46
140	NYSE	INST	Mon, Jun 6, 2016	18.02	18.47	17.94	18.32
139	NYSE	INST	Fri, Jun 3, 2016	17.68	18.13	17.68	18.04
138	NYSE	INST	Thu, Jun 2, 2016	18.07	18.42	17.92	18.13
137	NYSE	INST	Wed, Jun 1, 2016	17.01	18.49	17.01	18.43
136	NYSE	INST	Tue, May 31, 2016	17.57	17.58	17.09	17.35
135	NYSE	INST	Fri, May 27, 2016	17.89	18.02	17.25	17.45
134	NYSE	INST	Thu, May 26, 2016	18.22	18.40	17.67	17.96
133	NYSE	INST	Wed, May 25, 2016	17.38	18.50	17.31	18.32
132	NYSE	INST	Tue, May 24, 2016	17.10	17.38	16.98	17.18
131	NYSE	INST	Mon, May 23, 2016	17.09	17.47	16.55	16.99
130	NYSE	INST	Fri, May 20, 2016	17.16	17.50	17.11	17.24
129	NYSE	INST	Thu, May 19, 2016	17.50	17.64	17.02	17.16
128	NYSE	INST	Wed, May 18, 2016	17.16	17.92	17.10	17.51
127	NYSE	INST	Tue, May 17, 2016	18.05	18.40	17.06	17.32
126	NYSE	INST	Mon, May 16, 2016	18.03	18.41	18.03	18.05
125	NYSE	INST	Fri, May 13, 2016	17.88	18.37	17.79	18.11
124	NYSE	INST	Thu, May 12, 2016	18.20	18.31	17.80	17.98
123	NYSE	INST	Wed, May 11, 2016	18.99	18.99	18.11	18.30
122	NYSE	INST	Tue, May 10, 2016	19.89	19.92	19.30	19.31
121	NYSE	INST	Mon, May 9, 2016	19.43	19.90	19.23	19.73
120	NYSE	INST	Fri, May 6, 2016	20.06	20.06	18.96	19.14
119	NYSE	INST	Thu, May 5, 2016	21.19	22.03	19.93	19.99
118	NYSE	INST	Wed, May 4, 2016	20.47	22.14	20.41	21.62
117	NYSE	INST	Tue, May 3, 2016	20.39	21.07	20.29	20.62
116	NYSE	INST	Mon, May 2, 2016	20.03	20.60	19.90	20.40
115	NYSE	INST	Fri, Apr 29, 2016	20.05	20.45	19.77	20.14
114	NYSE	INST	Thu, Apr 28, 2016	20.29	20.52	19.82	20.25
113	NYSE	INST	Wed, Apr 27, 2016	20.56	20.75	19.20	20.21
112	NYSE	INST	Tue, Apr 26, 2016	21.55	21.55	19.81	20.18
111	NYSE	INST	Mon, Apr 25, 2016	21.90	21.90	21.18	21.56
110	NYSE	INST	Fri, Apr 22, 2016	20.83	22.28	20.56	21.88
109	NYSE	INST	Thu, Apr 21, 2016	19.50	21.45	19.34	20.91
108	NYSE	INST	Wed, Apr 20, 2016	19.08	19.44	19.03	19.34
107	NYSE	INST	Tue, Apr 19, 2016	18.54	19.34	18.54	19.03
106	NYSE	INST	Mon, Apr 18, 2016	17.56	18.72	17.46	18.51
105	NYSE	INST	Fri, Apr 15, 2016	17.56	17.73	17.04	17.60
104	NYSE	INST	Thu, Apr 14, 2016	17.71	17.87	17.21	17.53
103	NYSE	INST	Wed, Apr 13, 2016	17.26	17.80	17.25	17.71
102	NYSE	INST	Tue, Apr 12, 2016	17.29	17.31	17.07	17.26
101	NYSE	INST	Mon, Apr 11, 2016	17.00	17.30	16.91	17.20
100	NYSE	INST	Fri, Apr 8, 2016	17.43	17.43	16.82	16.99
99	NYSE	INST	Thu, Apr 7, 2016	16.98	17.68	16.79	17.10
98	NYSE	INST	Wed, Apr 6, 2016	17.01	17.01	16.48	16.96
97	NYSE	INST	Tue, Apr 5, 2016	17.54	17.54	17.54	16.73
96	NYSE	INST	Mon, Apr 4, 2016	17.65	17.86	17.37	17.54
95	NYSE	INST	Fri, Apr 1, 2016	17.89	17.93	17.54	17.57
94	NYSE	INST	Thu, Mar 31, 2016	18.33	18.34	18.07	17.94
93	NYSE	INST	Wed, Mar 30, 2016	17.65	18.41	17.27	18.36
92	NYSE	INST	Tue, Mar 29, 2016	16.69	17.85	16.17	17.64
91	NYSE	INST	Mon, Mar 28, 2016	16.44	16.77	16.29	16.74
90	NYSE	INST	Thu, Mar 24, 2016	16.74	16.85	16.03	16.40
89	NYSE	INST	Wed, Mar 23, 2016	17.98	17.98	16.65	16.83
88	NYSE	INST	Tue, Mar 22, 2016	18.06	18.40	17.71	18.02
87	NYSE	INST	Mon, Mar 21, 2016	18.19	18.99	17.94	18.06
86	NYSE	INST	Fri, Mar 18, 2016	17.80	18.44	17.45	18.40
85	NYSE	INST	Thu, Mar 17, 2016	17.58	17.94	17.34	17.69
84	NYSE	INST	Wed, Mar 16, 2016	17.24	17.67	17.05	17.46
83	NYSE	INST	Tue, Mar 15, 2016	18.12	18.12	18.12	17.39
82	NYSE	INST	Mon, Mar 14, 2016	17.31	18.31	17.20	18.12
81	NYSE	INST	Fri, Mar 11, 2016	17.10	17.10	17.10	17.45
80	NYSE	INST	Thu, Mar 10, 2016	17.13	17.82	16.90	17.10
79	NYSE	INST	Wed, Mar 9, 2016	16.88	16.88	16.88	16.98
78	NYSE	INST	Tue, Mar 8, 2016	17.24	17.25	16.84	16.88
77	NYSE	INST	Mon, Mar 7, 2016	16.60	17.87	16.60	17.14
76	NYSE	INST	Fri, Mar 4, 2016	16.48	16.48	16.48	16.54
75	NYSE	INST	Thu, Mar 3, 2016	15.46	15.46	15.46	16.48
74	NYSE	INST	Wed, Mar 2, 2016	14.37	16.00	14.21	15.46
73	NYSE	INST	Tue, Mar 1, 2016	14.21	14.54	13.70	14.15
72	NYSE	INST	Mon, Feb 29, 2016	13.67	14.48	13.67	14.30
71	NYSE	INST	Fri, Feb 26, 2016	13.91	14.70	13.58	13.79
70	NYSE	INST	Thu, Feb 25, 2016	14.44	14.52	13.50	14.01
69	NYSE	INST	Wed, Feb 24, 2016	14.71	14.88	14.35	14.47
68	NYSE	INST	Tue, Feb 23, 2016	15.32	15.59	14.58	14.84
67	NYSE	INST	Mon, Feb 22, 2016	15.41	15.77	15.18	15.48
66	NYSE	INST	Fri, Feb 19, 2016	15.08	15.32	14.69	15.26
65	NYSE	INST	Thu, Feb 18, 2016	15.49	15.49	14.39	15.16
64	NYSE	INST	Wed, Feb 17, 2016	14.90	15.87	14.78	15.45
63	NYSE	INST	Tue, Feb 16, 2016	14.40	14.61	14.05	14.40
62	NYSE	INST	Fri, Feb 12, 2016	14.62	14.68	13.34	14.24
61	NYSE	INST	Thu, Feb 11, 2016	14.71	14.78	13.86	14.05
60	NYSE	INST	Wed, Feb 10, 2016	16.28	16.28	14.60	15.01
59	NYSE	INST	Tue, Feb 9, 2016	14.27	15.00	13.82	14.15
58	NYSE	INST	Mon, Feb 8, 2016	16.00	16.00	13.21	14.50
57	NYSE	INST	Fri, Feb 5, 2016	17.26	17.48	16.09	16.09
56	NYSE	INST	Thu, Feb 4, 2016	17.49	17.65	16.99	17.22
55	NYSE	INST	Wed, Feb 3, 2016	17.44	17.64	16.39	17.23
54	NYSE	INST	Tue, Feb 2, 2016	17.64	17.66	17.25	17.41
53	NYSE	INST	Mon, Feb 1, 2016	17.32	17.54	17.14	17.41
52	NYSE	INST	Fri, Jan 29, 2016	17.40	17.99	17.01	17.33
51	NYSE	INST	Thu, Jan 28, 2016	18.45	18.45	17.00	17.31
50	NYSE	INST	Wed, Jan 27, 2016	19.20	19.43	17.43	17.67
49	NYSE	INST	Tue, Jan 26, 2016	18.78	19.22	18.44	19.19
48	NYSE	INST	Mon, Jan 25, 2016	17.24	18.71	17.14	18.46
47	NYSE	INST	Fri, Jan 22, 2016	17.21	17.68	17.05	17.17
46	NYSE	INST	Thu, Jan 21, 2016	17.87	17.87	16.70	16.96
45	NYSE	INST	Wed, Jan 20, 2016	17.51	18.03	16.31	17.85
44	NYSE	INST	Tue, Jan 19, 2016	18.80	18.90	17.58	17.74
43	NYSE	INST	Fri, Jan 15, 2016	18.76	18.85	18.07	18.44
42	NYSE	INST	Thu, Jan 14, 2016	19.73	20.05	18.92	19.08
41	NYSE	INST	Wed, Jan 13, 2016	20.77	20.80	18.00	19.62
40	NYSE	INST	Tue, Jan 12, 2016	20.68	20.97	20.52	20.76
39	NYSE	INST	Mon, Jan 11, 2016	21.42	21.51	20.50	20.60
38	NYSE	INST	Fri, Jan 8, 2016	22.10	22.10	20.81	21.32
37	NYSE	INST	Thu, Jan 7, 2016	22.48	22.50	21.07	21.89
36	NYSE	INST	Wed, Jan 6, 2016	22.19	22.59	21.22	22.38
35	NYSE	INST	Tue, Jan 5, 2016	22.26	22.73	21.65	22.34
34	NYSE	INST	Mon, Jan 4, 2016	20.48	22.42	20.39	22.31
33	NYSE	INST	Thu, Dec 31, 2015	21.11	21.55	19.88	20.82
32	NYSE	INST	Wed, Dec 30, 2015	21.34	22.12	20.42	20.92
31	NYSE	INST	Tue, Dec 29, 2015	22.67	23.39	21.22	21.22
30	NYSE	INST	Mon, Dec 28, 2015	22.89	23.63	22.00	22.49
29	NYSE	INST	Thu, Dec 24, 2015	21.85	22.92	21.85	22.64
28	NYSE	INST	Wed, Dec 23, 2015	22.05	22.33	21.53	21.76
27	NYSE	INST	Tue, Dec 22, 2015	21.34	22.45	21.34	21.79
26	NYSE	INST	Mon, Dec 21, 2015	21.56	22.04	21.13	21.25
25	NYSE	INST	Fri, Dec 18, 2015	21.26	22.46	20.75	21.56
24	NYSE	INST	Thu, Dec 17, 2015	20.00	20.87	19.11	20.71
23	NYSE	INST	Wed, Dec 16, 2015	19.42	20.35	19.00	19.98
22	NYSE	INST	Tue, Dec 15, 2015	19.18	19.75	19.00	19.24
21	NYSE	INST	Mon, Dec 14, 2015	20.52	20.64	18.42	18.99
20	NYSE	INST	Fri, Dec 11, 2015	19.20	20.75	19.00	20.31
19	NYSE	INST	Thu, Dec 10, 2015	18.80	19.71	18.71	19.62
18	NYSE	INST	Wed, Dec 9, 2015	17.33	18.77	17.33	18.75
17	NYSE	INST	Tue, Dec 8, 2015	18.85	18.85	18.00	18.69
16	NYSE	INST	Mon, Dec 7, 2015	17.60	18.15	17.11	18.00
15	NYSE	INST	Fri, Dec 4, 2015	18.44	18.64	17.41	17.47
14	NYSE	INST	Thu, Dec 3, 2015	18.69	18.90	18.50	18.54
13	NYSE	INST	Wed, Dec 2, 2015	18.48	18.90	18.31	18.75
12	NYSE	INST	Tue, Dec 1, 2015	18.50	18.67	18.25	18.52
11	NYSE	INST	Mon, Nov 30, 2015	19.17	19.18	18.55	18.74
10	NYSE	INST	Fri, Nov 27, 2015	19.14	19.14	18.78	18.90
9	NYSE	INST	Wed, Nov 25, 2015	18.99	19.00	18.81	18.93
8	NYSE	INST	Tue, Nov 24, 2015	18.99	18.99	18.45	18.90
7	NYSE	INST	Mon, Nov 23, 2015	17.81	18.99	17.76	18.99
6	NYSE	INST	Fri, Nov 20, 2015	18.20	18.80	18.05	18.07
5	NYSE	INST	Thu, Nov 19, 2015	17.54	18.27	17.54	18.00
4	NYSE	INST	Wed, Nov 18, 2015	17.47	18.10	17.25	17.75
3	NYSE	INST	Tue, Nov 17, 2015	17.51	18.14	17.21	17.27
2	NYSE	INST	Mon, Nov 16, 2015	18.38	18.90	17.60	17.70
1	NYSE	INST	Fri, Nov 13, 2015	16.00	18.24	15.75	18.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Instructure Holdings Inc NYSE:INST 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