Brown & Brown Inc NYSE:BRO Historical Prices

Below are the 1607 trading days of historical prices for BRO.

#	Exchange	Symbol	Date	Open	High	Low	Close
1607	NYSE	BRO	Fri, Mar 1, 2024	83.98	84.01	83.15	83.74
1606	NYSE	BRO	Thu, Feb 29, 2024	84.84	84.84	83.78	84.21
1605	NYSE	BRO	Wed, Feb 28, 2024	84.36	84.87	84.18	84.78
1604	NYSE	BRO	Tue, Feb 27, 2024	83.57	84.22	83.14	84.11
1603	NYSE	BRO	Mon, Feb 26, 2024	84.28	84.73	84.02	84.05
1602	NYSE	BRO	Fri, Feb 23, 2024	84.60	84.60	83.91	84.24
1601	NYSE	BRO	Thu, Feb 22, 2024	83.50	84.23	83.05	84.12
1600	NYSE	BRO	Wed, Feb 21, 2024	82.98	83.04	82.17	82.84
1599	NYSE	BRO	Tue, Feb 20, 2024	82.37	83.17	81.89	82.70
1598	NYSE	BRO	Fri, Feb 16, 2024	82.96	83.31	82.35	82.69
1597	NYSE	BRO	Thu, Feb 15, 2024	82.40	82.90	82.03	82.73
1596	NYSE	BRO	Wed, Feb 14, 2024	81.05	82.28	80.95	82.20
1595	NYSE	BRO	Tue, Feb 13, 2024	81.04	81.52	80.39	80.95
1594	NYSE	BRO	Mon, Feb 12, 2024	81.00	81.12	80.47	80.94
1593	NYSE	BRO	Fri, Feb 9, 2024	79.84	81.01	79.75	81.00
1592	NYSE	BRO	Thu, Feb 8, 2024	78.89	80.17	78.70	79.95
1591	NYSE	BRO	Wed, Feb 7, 2024	78.66	79.42	78.40	78.93
1590	NYSE	BRO	Tue, Feb 6, 2024	77.49	78.64	77.47	78.41
1589	NYSE	BRO	Mon, Feb 5, 2024	77.60	77.85	77.12	77.59
1588	NYSE	BRO	Fri, Feb 2, 2024	77.86	78.41	77.65	77.69
1587	NYSE	BRO	Thu, Feb 1, 2024	77.11	77.88	75.79	77.79
1586	NYSE	BRO	Wed, Jan 31, 2024	78.54	78.77	77.48	77.43
1585	NYSE	BRO	Tue, Jan 30, 2024	77.20	78.33	77.16	78.30
1584	NYSE	BRO	Mon, Jan 29, 2024	76.94	77.21	76.17	77.08
1583	NYSE	BRO	Fri, Jan 26, 2024	77.07	77.19	76.14	76.88
1582	NYSE	BRO	Thu, Jan 25, 2024	77.59	77.80	76.05	77.19
1581	NYSE	BRO	Wed, Jan 24, 2024	79.46	79.50	77.33	77.60
1580	NYSE	BRO	Tue, Jan 23, 2024	79.50	79.99	78.09	78.91
1579	NYSE	BRO	Mon, Jan 22, 2024	75.00	75.45	74.69	75.29
1578	NYSE	BRO	Fri, Jan 19, 2024	74.73	75.26	74.43	74.83
1577	NYSE	BRO	Thu, Jan 18, 2024	73.50	74.31	73.23	74.15
1576	NYSE	BRO	Wed, Jan 17, 2024	74.57	75.40	74.24	74.47
1575	NYSE	BRO	Tue, Jan 16, 2024	74.59	75.04	74.32	74.55
1574	NYSE	BRO	Fri, Jan 12, 2024	73.45	74.93	73.21	74.48
1573	NYSE	BRO	Thu, Jan 11, 2024	72.84	73.26	72.19	72.85
1572	NYSE	BRO	Wed, Jan 10, 2024	71.75	73.00	71.70	72.94
1571	NYSE	BRO	Tue, Jan 9, 2024	71.79	71.91	70.99	71.87
1570	NYSE	BRO	Mon, Jan 8, 2024	71.09	72.22	70.89	72.19
1569	NYSE	BRO	Fri, Jan 5, 2024	70.56	70.66	69.24	69.60
1568	NYSE	BRO	Thu, Jan 4, 2024	69.74	70.67	69.72	70.48
1567	NYSE	BRO	Wed, Jan 3, 2024	70.66	70.94	69.25	69.45
1566	NYSE	BRO	Tue, Jan 2, 2024	71.02	71.53	70.58	70.75
1565	NYSE	BRO	Fri, Dec 29, 2023	70.89	71.20	70.51	71.11
1564	NYSE	BRO	Thu, Dec 28, 2023	70.92	71.22	70.68	70.92
1563	NYSE	BRO	Wed, Dec 27, 2023	70.16	70.73	69.83	70.60
1562	NYSE	BRO	Tue, Dec 26, 2023	70.20	70.40	69.89	70.36
1561	NYSE	BRO	Fri, Dec 22, 2023	70.62	70.91	69.91	70.48
1560	NYSE	BRO	Thu, Dec 21, 2023	69.44	70.55	69.19	70.41
1559	NYSE	BRO	Wed, Dec 20, 2023	70.73	71.27	69.64	69.67
1558	NYSE	BRO	Tue, Dec 19, 2023	71.05	71.75	70.68	70.93
1557	NYSE	BRO	Mon, Dec 18, 2023	70.07	71.39	69.80	71.03
1556	NYSE	BRO	Fri, Dec 15, 2023	70.12	70.51	69.13	69.47
1555	NYSE	BRO	Thu, Dec 14, 2023	75.31	75.31	71.20	71.96
1554	NYSE	BRO	Wed, Dec 13, 2023	75.96	76.25	75.56	75.77
1553	NYSE	BRO	Tue, Dec 12, 2023	74.95	75.77	74.62	75.75
1552	NYSE	BRO	Mon, Dec 11, 2023	74.44	75.36	74.20	74.99
1551	NYSE	BRO	Fri, Dec 8, 2023	74.00	74.30	73.60	74.15
1550	NYSE	BRO	Thu, Dec 7, 2023	74.08	74.29	73.48	73.78
1549	NYSE	BRO	Wed, Dec 6, 2023	74.09	74.48	73.27	73.92
1548	NYSE	BRO	Tue, Dec 5, 2023	74.30	74.63	73.85	74.05
1547	NYSE	BRO	Mon, Dec 4, 2023	74.15	75.09	74.00	74.50
1546	NYSE	BRO	Fri, Dec 1, 2023	74.52	74.75	73.83	74.14
1545	NYSE	BRO	Thu, Nov 30, 2023	73.09	74.83	72.92	74.74
1544	NYSE	BRO	Wed, Nov 29, 2023	73.61	73.92	72.64	72.97
1543	NYSE	BRO	Tue, Nov 28, 2023	74.89	75.11	73.39	73.42
1542	NYSE	BRO	Mon, Nov 27, 2023	74.50	75.14	74.44	74.97
1541	NYSE	BRO	Fri, Nov 24, 2023	74.61	74.93	74.27	74.53
1540	NYSE	BRO	Wed, Nov 22, 2023	74.30	74.71	74.04	74.54
1539	NYSE	BRO	Tue, Nov 21, 2023	73.66	74.46	73.66	74.11
1538	NYSE	BRO	Mon, Nov 20, 2023	72.84	73.62	72.70	73.44
1537	NYSE	BRO	Fri, Nov 17, 2023	73.21	73.58	72.70	73.01
1536	NYSE	BRO	Thu, Nov 16, 2023	72.60	73.66	72.60	73.20
1535	NYSE	BRO	Wed, Nov 15, 2023	72.95	73.46	72.25	72.31
1534	NYSE	BRO	Tue, Nov 14, 2023	73.71	73.99	73.09	73.20
1533	NYSE	BRO	Mon, Nov 13, 2023	72.94	73.59	72.83	73.52
1532	NYSE	BRO	Fri, Nov 10, 2023	72.05	72.89	71.96	72.85
1531	NYSE	BRO	Thu, Nov 9, 2023	71.97	72.24	71.67	71.83
1530	NYSE	BRO	Wed, Nov 8, 2023	71.32	71.82	70.75	71.61
1529	NYSE	BRO	Tue, Nov 7, 2023	70.83	71.19	70.19	71.14
1528	NYSE	BRO	Mon, Nov 6, 2023	70.82	71.09	70.29	70.91
1527	NYSE	BRO	Fri, Nov 3, 2023	71.25	71.25	70.02	70.53
1526	NYSE	BRO	Thu, Nov 2, 2023	69.49	70.96	69.38	70.91
1525	NYSE	BRO	Wed, Nov 1, 2023	69.70	69.86	68.42	69.30
1524	NYSE	BRO	Tue, Oct 31, 2023	68.92	69.82	68.64	69.42
1523	NYSE	BRO	Mon, Oct 30, 2023	68.09	69.12	67.65	68.74
1522	NYSE	BRO	Fri, Oct 27, 2023	68.33	68.50	67.30	67.63
1521	NYSE	BRO	Thu, Oct 26, 2023	69.49	70.20	68.22	68.45
1520	NYSE	BRO	Wed, Oct 25, 2023	70.00	70.33	68.91	69.02
1519	NYSE	BRO	Tue, Oct 24, 2023	67.15	69.93	67.06	69.70
1518	NYSE	BRO	Mon, Oct 23, 2023	67.55	68.61	66.73	66.78
1517	NYSE	BRO	Fri, Oct 20, 2023	68.44	68.86	66.98	67.17
1516	NYSE	BRO	Thu, Oct 19, 2023	69.69	69.69	68.12	68.27
1515	NYSE	BRO	Wed, Oct 18, 2023	68.95	69.29	68.55	68.85
1514	NYSE	BRO	Tue, Oct 17, 2023	69.27	69.79	68.70	69.01
1513	NYSE	BRO	Mon, Oct 16, 2023	70.00	70.28	69.36	69.81
1512	NYSE	BRO	Fri, Oct 13, 2023	70.44	71.04	69.30	69.71
1511	NYSE	BRO	Thu, Oct 12, 2023	71.45	71.62	69.90	70.20
1510	NYSE	BRO	Wed, Oct 11, 2023	71.23	71.92	70.88	71.46
1509	NYSE	BRO	Tue, Oct 10, 2023	71.87	72.00	70.45	70.94
1508	NYSE	BRO	Mon, Oct 9, 2023	70.72	71.68	70.72	71.64
1507	NYSE	BRO	Fri, Oct 6, 2023	70.77	71.41	70.38	71.02
1506	NYSE	BRO	Thu, Oct 5, 2023	70.33	70.98	70.33	70.76
1505	NYSE	BRO	Wed, Oct 4, 2023	69.61	70.52	69.39	70.38
1504	NYSE	BRO	Tue, Oct 3, 2023	69.53	69.90	68.94	69.28
1503	NYSE	BRO	Mon, Oct 2, 2023	69.68	69.93	69.18	69.52
1502	NYSE	BRO	Fri, Sep 29, 2023	71.00	71.00	69.68	69.84
1501	NYSE	BRO	Thu, Sep 28, 2023	71.25	71.61	70.78	70.87
1500	NYSE	BRO	Wed, Sep 27, 2023	70.96	71.22	70.54	70.96
1499	NYSE	BRO	Tue, Sep 26, 2023	71.88	71.94	70.93	71.08
1498	NYSE	BRO	Mon, Sep 25, 2023	71.99	72.33	71.86	72.10
1497	NYSE	BRO	Fri, Sep 22, 2023	72.38	72.97	72.22	72.27
1496	NYSE	BRO	Thu, Sep 21, 2023	73.57	73.71	72.31	72.37
1495	NYSE	BRO	Wed, Sep 20, 2023	74.16	74.50	73.77	73.84
1494	NYSE	BRO	Tue, Sep 19, 2023	74.00	74.00	73.41	73.83
1493	NYSE	BRO	Mon, Sep 18, 2023	72.78	73.80	72.57	73.33
1492	NYSE	BRO	Fri, Sep 15, 2023	72.95	73.18	72.36	72.63
1491	NYSE	BRO	Thu, Sep 14, 2023	73.63	73.63	72.63	73.28
1490	NYSE	BRO	Wed, Sep 13, 2023	73.52	73.70	72.99	73.14
1489	NYSE	BRO	Tue, Sep 12, 2023	73.39	74.12	73.18	73.55
1488	NYSE	BRO	Mon, Sep 11, 2023	73.24	73.49	72.96	73.40
1487	NYSE	BRO	Fri, Sep 8, 2023	74.22	74.22	72.86	73.12
1486	NYSE	BRO	Thu, Sep 7, 2023	72.95	74.05	72.42	73.99
1485	NYSE	BRO	Wed, Sep 6, 2023	72.50	72.82	72.17	72.73
1484	NYSE	BRO	Tue, Sep 5, 2023	74.08	74.12	72.47	72.50
1483	NYSE	BRO	Fri, Sep 1, 2023	74.32	74.50	74.04	74.20
1482	NYSE	BRO	Thu, Aug 31, 2023	74.30	74.57	74.03	74.10
1481	NYSE	BRO	Wed, Aug 30, 2023	73.75	74.41	73.72	74.12
1480	NYSE	BRO	Tue, Aug 29, 2023	73.24	73.75	72.82	73.72
1479	NYSE	BRO	Mon, Aug 28, 2023	72.94	73.45	72.85	73.23
1478	NYSE	BRO	Fri, Aug 25, 2023	72.70	73.52	72.16	73.07
1477	NYSE	BRO	Thu, Aug 24, 2023	73.02	73.43	72.30	72.30
1476	NYSE	BRO	Wed, Aug 23, 2023	72.00	72.94	71.98	72.91
1475	NYSE	BRO	Tue, Aug 22, 2023	71.70	71.89	71.19	71.71
1474	NYSE	BRO	Mon, Aug 21, 2023	71.49	71.85	70.94	71.64
1473	NYSE	BRO	Fri, Aug 18, 2023	71.19	71.87	71.13	71.39
1472	NYSE	BRO	Thu, Aug 17, 2023	72.56	72.57	71.07	71.26
1471	NYSE	BRO	Wed, Aug 16, 2023	70.43	72.49	70.43	72.33
1470	NYSE	BRO	Tue, Aug 15, 2023	71.02	71.12	70.53	70.59
1469	NYSE	BRO	Mon, Aug 14, 2023	70.94	71.52	70.79	71.25
1468	NYSE	BRO	Fri, Aug 11, 2023	70.32	70.88	70.15	70.78
1467	NYSE	BRO	Thu, Aug 10, 2023	70.97	71.28	70.17	70.44
1466	NYSE	BRO	Wed, Aug 9, 2023	70.55	71.12	70.24	70.64
1465	NYSE	BRO	Tue, Aug 8, 2023	71.14	71.46	70.17	70.24
1464	NYSE	BRO	Mon, Aug 7, 2023	70.53	71.20	70.02	71.03
1463	NYSE	BRO	Fri, Aug 4, 2023	70.71	71.13	69.91	70.00
1462	NYSE	BRO	Thu, Aug 3, 2023	70.39	70.97	70.35	70.62
1461	NYSE	BRO	Wed, Aug 2, 2023	69.73	70.82	69.73	70.72
1460	NYSE	BRO	Tue, Aug 1, 2023	70.08	70.61	69.83	70.00
1459	NYSE	BRO	Mon, Jul 31, 2023	70.40	70.75	70.14	70.45
1458	NYSE	BRO	Fri, Jul 28, 2023	71.34	71.58	70.05	70.59
1457	NYSE	BRO	Thu, Jul 27, 2023	71.78	71.78	70.47	70.56
1456	NYSE	BRO	Wed, Jul 26, 2023	72.75	72.75	71.27	71.65
1455	NYSE	BRO	Tue, Jul 25, 2023	72.28	72.99	71.94	72.47
1454	NYSE	BRO	Mon, Jul 24, 2023	71.08	71.27	70.54	70.63
1453	NYSE	BRO	Fri, Jul 21, 2023	71.34	71.57	71.05	71.20
1452	NYSE	BRO	Thu, Jul 20, 2023	69.70	71.03	69.65	71.03
1451	NYSE	BRO	Wed, Jul 19, 2023	69.54	69.92	69.33	69.63
1450	NYSE	BRO	Tue, Jul 18, 2023	69.64	70.08	69.49	69.73
1449	NYSE	BRO	Mon, Jul 17, 2023	69.00	70.28	68.97	69.89
1448	NYSE	BRO	Fri, Jul 14, 2023	68.69	68.81	68.13	68.72
1447	NYSE	BRO	Thu, Jul 13, 2023	68.53	68.78	68.06	68.53
1446	NYSE	BRO	Wed, Jul 12, 2023	69.79	69.93	68.51	68.66
1445	NYSE	BRO	Tue, Jul 11, 2023	68.77	69.54	68.73	69.44
1444	NYSE	BRO	Mon, Jul 10, 2023	68.02	69.18	67.81	68.67
1443	NYSE	BRO	Fri, Jul 7, 2023	67.32	68.59	67.24	67.80
1442	NYSE	BRO	Thu, Jul 6, 2023	67.24	67.56	66.80	67.35
1441	NYSE	BRO	Wed, Jul 5, 2023	66.89	67.57	66.84	67.42
1440	NYSE	BRO	Mon, Jul 3, 2023	68.40	68.60	66.53	67.42
1439	NYSE	BRO	Fri, Jun 30, 2023	68.05	69.25	68.05	68.84
1438	NYSE	BRO	Thu, Jun 29, 2023	66.81	67.78	66.61	67.69
1437	NYSE	BRO	Wed, Jun 28, 2023	66.76	67.05	66.23	66.80
1436	NYSE	BRO	Tue, Jun 27, 2023	66.41	67.31	66.31	66.82
1435	NYSE	BRO	Mon, Jun 26, 2023	66.39	66.80	65.98	66.41
1434	NYSE	BRO	Fri, Jun 23, 2023	66.22	67.27	66.13	66.43
1433	NYSE	BRO	Thu, Jun 22, 2023	66.63	66.63	65.68	66.01
1432	NYSE	BRO	Wed, Jun 21, 2023	66.11	66.48	65.52	66.40
1431	NYSE	BRO	Tue, Jun 20, 2023	66.00	66.77	65.75	66.05
1430	NYSE	BRO	Fri, Jun 16, 2023	66.09	66.70	66.00	66.25
1429	NYSE	BRO	Thu, Jun 15, 2023	64.62	66.24	64.50	66.05
1428	NYSE	BRO	Wed, Jun 14, 2023	64.50	64.96	64.07	64.60
1427	NYSE	BRO	Tue, Jun 13, 2023	64.20	64.74	63.93	64.50
1426	NYSE	BRO	Mon, Jun 12, 2023	64.00	64.42	63.37	64.31
1425	NYSE	BRO	Fri, Jun 9, 2023	63.67	64.29	63.49	64.03
1424	NYSE	BRO	Thu, Jun 8, 2023	63.24	63.87	63.02	63.86
1423	NYSE	BRO	Wed, Jun 7, 2023	63.73	63.85	62.92	63.44
1422	NYSE	BRO	Tue, Jun 6, 2023	63.87	63.91	63.28	63.79
1421	NYSE	BRO	Mon, Jun 5, 2023	63.77	64.00	63.32	63.79
1420	NYSE	BRO	Fri, Jun 2, 2023	62.92	63.95	62.84	63.79
1419	NYSE	BRO	Thu, Jun 1, 2023	62.54	62.77	61.71	62.75
1418	NYSE	BRO	Wed, May 31, 2023	62.70	62.86	61.84	62.33
1417	NYSE	BRO	Tue, May 30, 2023	63.11	63.49	62.76	62.98
1416	NYSE	BRO	Fri, May 26, 2023	63.03	63.60	62.75	62.87
1415	NYSE	BRO	Thu, May 25, 2023	63.21	63.22	62.42	63.09
1414	NYSE	BRO	Wed, May 24, 2023	62.78	63.37	62.44	63.09
1413	NYSE	BRO	Tue, May 23, 2023	65.38	65.61	63.09	63.20
1412	NYSE	BRO	Mon, May 22, 2023	66.09	66.52	65.58	65.71
1411	NYSE	BRO	Fri, May 19, 2023	66.62	66.92	66.03	66.36
1410	NYSE	BRO	Thu, May 18, 2023	65.47	66.31	65.07	66.27
1409	NYSE	BRO	Wed, May 17, 2023	66.05	66.05	65.20	65.36
1408	NYSE	BRO	Tue, May 16, 2023	65.61	66.15	65.28	65.71
1407	NYSE	BRO	Mon, May 15, 2023	65.80	65.88	65.40	65.87
1406	NYSE	BRO	Fri, May 12, 2023	66.00	66.16	65.02	65.68
1405	NYSE	BRO	Thu, May 11, 2023	65.49	65.71	65.06	65.66
1404	NYSE	BRO	Wed, May 10, 2023	65.74	66.06	65.07	65.59
1403	NYSE	BRO	Tue, May 9, 2023	65.70	66.10	65.38	65.57
1402	NYSE	BRO	Mon, May 8, 2023	65.17	65.88	65.02	65.75
1401	NYSE	BRO	Fri, May 5, 2023	64.33	65.36	64.32	65.31
1400	NYSE	BRO	Thu, May 4, 2023	64.69	64.91	63.96	64.00
1399	NYSE	BRO	Wed, May 3, 2023	65.29	65.62	64.69	64.70
1398	NYSE	BRO	Tue, May 2, 2023	65.71	65.85	64.36	64.92
1397	NYSE	BRO	Mon, May 1, 2023	64.22	66.39	64.22	65.83
1396	NYSE	BRO	Fri, Apr 28, 2023	63.82	64.70	63.76	64.39
1395	NYSE	BRO	Thu, Apr 27, 2023	62.96	64.08	62.77	64.04
1394	NYSE	BRO	Wed, Apr 26, 2023	63.00	63.53	62.66	62.82
1393	NYSE	BRO	Tue, Apr 25, 2023	60.00	64.18	60.00	63.01
1392	NYSE	BRO	Mon, Apr 24, 2023	61.44	61.70	60.88	61.06
1391	NYSE	BRO	Fri, Apr 21, 2023	60.88	61.44	60.43	61.40
1390	NYSE	BRO	Thu, Apr 20, 2023	60.21	61.00	59.91	60.85
1389	NYSE	BRO	Wed, Apr 19, 2023	60.61	60.93	60.18	60.39
1388	NYSE	BRO	Tue, Apr 18, 2023	60.60	60.85	59.94	60.35
1387	NYSE	BRO	Mon, Apr 17, 2023	58.83	59.81	58.71	59.81
1386	NYSE	BRO	Fri, Apr 14, 2023	59.02	59.25	58.48	58.77
1385	NYSE	BRO	Thu, Apr 13, 2023	58.34	59.04	58.05	58.96
1384	NYSE	BRO	Wed, Apr 12, 2023	59.10	59.38	58.17	58.48
1383	NYSE	BRO	Tue, Apr 11, 2023	58.58	59.05	58.33	58.91
1382	NYSE	BRO	Mon, Apr 10, 2023	58.73	58.85	58.02	58.42
1381	NYSE	BRO	Thu, Apr 6, 2023	58.81	59.17	58.50	59.14
1380	NYSE	BRO	Wed, Apr 5, 2023	57.60	58.85	57.60	58.84
1379	NYSE	BRO	Tue, Apr 4, 2023	57.97	58.26	57.07	57.79
1378	NYSE	BRO	Mon, Apr 3, 2023	57.25	57.85	57.21	57.65
1377	NYSE	BRO	Fri, Mar 31, 2023	57.22	57.48	56.83	57.42
1376	NYSE	BRO	Thu, Mar 30, 2023	56.74	57.02	56.09	56.62
1375	NYSE	BRO	Wed, Mar 29, 2023	56.37	56.58	55.99	56.42
1374	NYSE	BRO	Tue, Mar 28, 2023	55.78	56.03	55.42	55.78
1373	NYSE	BRO	Mon, Mar 27, 2023	55.80	56.16	55.60	55.79
1372	NYSE	BRO	Fri, Mar 24, 2023	54.62	55.46	54.24	55.36
1371	NYSE	BRO	Thu, Mar 23, 2023	54.64	55.56	54.51	55.06
1370	NYSE	BRO	Wed, Mar 22, 2023	55.91	56.34	54.87	54.88
1369	NYSE	BRO	Tue, Mar 21, 2023	55.24	56.01	55.17	55.79
1368	NYSE	BRO	Mon, Mar 20, 2023	54.01	54.64	53.63	54.35
1367	NYSE	BRO	Fri, Mar 17, 2023	55.01	55.05	53.49	53.80
1366	NYSE	BRO	Thu, Mar 16, 2023	53.36	55.59	53.14	55.11
1365	NYSE	BRO	Wed, Mar 15, 2023	53.89	54.34	52.82	53.43
1364	NYSE	BRO	Tue, Mar 14, 2023	54.92	55.25	54.11	55.04
1363	NYSE	BRO	Mon, Mar 13, 2023	54.17	55.11	53.79	54.07
1362	NYSE	BRO	Fri, Mar 10, 2023	55.39	55.96	54.46	54.92
1361	NYSE	BRO	Thu, Mar 9, 2023	57.03	57.30	55.13	55.43
1360	NYSE	BRO	Wed, Mar 8, 2023	56.12	56.94	56.00	56.88
1359	NYSE	BRO	Tue, Mar 7, 2023	57.08	57.21	55.90	56.02
1358	NYSE	BRO	Mon, Mar 6, 2023	56.99	57.44	56.85	57.00
1357	NYSE	BRO	Fri, Mar 3, 2023	56.36	56.80	55.85	56.76
1356	NYSE	BRO	Thu, Mar 2, 2023	55.68	56.21	55.37	56.15
1355	NYSE	BRO	Wed, Mar 1, 2023	55.72	56.34	55.54	56.01
1354	NYSE	BRO	Tue, Feb 28, 2023	55.89	56.50	55.84	56.07
1353	NYSE	BRO	Mon, Feb 27, 2023	57.04	57.09	55.86	55.96
1352	NYSE	BRO	Fri, Feb 24, 2023	56.08	56.54	55.83	56.47
1351	NYSE	BRO	Thu, Feb 23, 2023	56.54	56.97	55.93	56.46
1350	NYSE	BRO	Wed, Feb 22, 2023	56.30	56.85	56.18	56.48
1349	NYSE	BRO	Tue, Feb 21, 2023	57.35	57.40	56.11	56.25
1348	NYSE	BRO	Fri, Feb 17, 2023	57.27	57.78	57.12	57.67
1347	NYSE	BRO	Thu, Feb 16, 2023	57.16	57.75	57.07	57.37
1346	NYSE	BRO	Wed, Feb 15, 2023	56.93	57.97	56.75	57.92
1345	NYSE	BRO	Tue, Feb 14, 2023	58.99	59.07	57.23	57.26
1344	NYSE	BRO	Mon, Feb 13, 2023	58.35	58.67	58.15	58.47
1343	NYSE	BRO	Fri, Feb 10, 2023	58.17	58.29	57.61	58.25
1342	NYSE	BRO	Thu, Feb 9, 2023	59.22	59.60	58.19	58.31
1341	NYSE	BRO	Wed, Feb 8, 2023	59.56	59.99	58.89	58.96
1340	NYSE	BRO	Tue, Feb 7, 2023	58.68	60.18	58.66	59.97
1339	NYSE	BRO	Mon, Feb 6, 2023	58.15	59.14	58.06	59.01
1338	NYSE	BRO	Fri, Feb 3, 2023	58.32	58.48	57.66	58.39
1337	NYSE	BRO	Thu, Feb 2, 2023	58.39	58.70	57.67	58.66
1336	NYSE	BRO	Wed, Feb 1, 2023	58.04	58.97	57.48	58.29
1335	NYSE	BRO	Tue, Jan 31, 2023	57.43	58.56	57.26	58.56
1334	NYSE	BRO	Mon, Jan 30, 2023	57.50	57.98	57.38	57.46
1333	NYSE	BRO	Fri, Jan 27, 2023	58.27	58.37	57.07	57.60
1332	NYSE	BRO	Thu, Jan 26, 2023	58.84	58.93	57.66	58.36
1331	NYSE	BRO	Wed, Jan 25, 2023	58.87	59.62	57.57	58.96
1330	NYSE	BRO	Tue, Jan 24, 2023	61.77	61.77	57.51	58.71
1329	NYSE	BRO	Mon, Jan 23, 2023	61.85	62.22	61.13	61.96
1328	NYSE	BRO	Fri, Jan 20, 2023	60.51	61.80	60.18	61.72
1327	NYSE	BRO	Thu, Jan 19, 2023	60.25	60.59	59.95	60.25
1326	NYSE	BRO	Wed, Jan 18, 2023	61.26	61.48	60.48	60.63
1325	NYSE	BRO	Tue, Jan 17, 2023	61.27	61.74	61.08	61.18
1324	NYSE	BRO	Fri, Jan 13, 2023	61.15	61.47	60.85	61.27
1323	NYSE	BRO	Thu, Jan 12, 2023	61.95	62.23	61.03	61.66
1322	NYSE	BRO	Wed, Jan 11, 2023	60.12	61.73	60.01	61.69
1321	NYSE	BRO	Tue, Jan 10, 2023	58.80	59.88	58.77	59.87
1320	NYSE	BRO	Mon, Jan 9, 2023	59.00	59.76	58.78	58.84
1319	NYSE	BRO	Fri, Jan 6, 2023	57.62	59.13	57.26	58.83
1318	NYSE	BRO	Thu, Jan 5, 2023	57.40	57.77	56.27	57.08
1317	NYSE	BRO	Wed, Jan 4, 2023	57.13	58.02	56.92	57.60
1316	NYSE	BRO	Tue, Jan 3, 2023	57.06	57.47	56.11	56.65
1315	NYSE	BRO	Fri, Dec 30, 2022	57.13	57.21	56.34	56.97
1314	NYSE	BRO	Thu, Dec 29, 2022	56.97	58.04	56.66	57.65
1313	NYSE	BRO	Wed, Dec 28, 2022	57.54	57.67	56.55	56.57
1312	NYSE	BRO	Tue, Dec 27, 2022	57.04	57.38	56.60	57.36
1311	NYSE	BRO	Fri, Dec 23, 2022	56.65	57.00	56.14	56.94
1310	NYSE	BRO	Thu, Dec 22, 2022	56.74	56.94	55.78	56.65
1309	NYSE	BRO	Wed, Dec 21, 2022	56.09	57.00	55.76	56.98
1308	NYSE	BRO	Tue, Dec 20, 2022	55.42	56.04	55.28	55.53
1307	NYSE	BRO	Mon, Dec 19, 2022	55.30	56.11	55.04	55.41
1306	NYSE	BRO	Fri, Dec 16, 2022	55.84	56.42	55.01	55.50
1305	NYSE	BRO	Thu, Dec 15, 2022	57.36	57.51	56.30	56.58
1304	NYSE	BRO	Wed, Dec 14, 2022	58.91	59.78	57.82	58.17
1303	NYSE	BRO	Tue, Dec 13, 2022	59.45	59.72	58.32	58.91
1302	NYSE	BRO	Mon, Dec 12, 2022	57.60	58.06	57.26	58.01
1301	NYSE	BRO	Fri, Dec 9, 2022	57.75	58.11	57.48	57.50
1300	NYSE	BRO	Thu, Dec 8, 2022	57.37	58.25	57.01	57.77
1299	NYSE	BRO	Wed, Dec 7, 2022	58.04	58.55	57.16	57.32
1298	NYSE	BRO	Tue, Dec 6, 2022	59.03	59.07	57.48	57.97
1297	NYSE	BRO	Mon, Dec 5, 2022	59.05	59.31	58.69	59.05
1296	NYSE	BRO	Fri, Dec 2, 2022	58.25	59.65	58.07	59.52
1295	NYSE	BRO	Thu, Dec 1, 2022	59.84	59.97	58.43	58.92
1294	NYSE	BRO	Wed, Nov 30, 2022	56.97	59.69	56.82	59.59
1293	NYSE	BRO	Tue, Nov 29, 2022	57.49	58.12	57.31	57.36
1292	NYSE	BRO	Mon, Nov 28, 2022	58.80	59.34	57.85	57.89
1291	NYSE	BRO	Fri, Nov 25, 2022	58.95	59.52	58.79	59.26
1290	NYSE	BRO	Wed, Nov 23, 2022	57.95	58.80	57.67	58.63
1289	NYSE	BRO	Tue, Nov 22, 2022	58.50	58.61	57.49	57.93
1288	NYSE	BRO	Mon, Nov 21, 2022	57.12	58.22	57.05	58.00
1287	NYSE	BRO	Fri, Nov 18, 2022	57.27	57.63	56.80	56.94
1286	NYSE	BRO	Thu, Nov 17, 2022	56.38	57.00	55.95	56.39
1285	NYSE	BRO	Wed, Nov 16, 2022	55.80	56.98	55.80	56.85
1284	NYSE	BRO	Tue, Nov 15, 2022	56.47	56.77	55.29	55.80
1283	NYSE	BRO	Mon, Nov 14, 2022	56.85	57.35	55.63	55.64
1282	NYSE	BRO	Fri, Nov 11, 2022	59.17	59.17	55.92	56.67
1281	NYSE	BRO	Thu, Nov 10, 2022	57.46	58.79	56.70	58.69
1280	NYSE	BRO	Wed, Nov 9, 2022	56.29	56.86	55.71	55.73
1279	NYSE	BRO	Tue, Nov 8, 2022	56.21	57.08	55.80	56.45
1278	NYSE	BRO	Mon, Nov 7, 2022	55.96	56.21	55.27	56.02
1277	NYSE	BRO	Fri, Nov 4, 2022	57.16	57.16	54.61	55.77
1276	NYSE	BRO	Thu, Nov 3, 2022	56.70	57.58	56.48	56.54
1275	NYSE	BRO	Wed, Nov 2, 2022	58.68	58.87	57.03	57.14
1274	NYSE	BRO	Tue, Nov 1, 2022	59.04	59.18	58.35	58.65
1273	NYSE	BRO	Mon, Oct 31, 2022	58.43	59.22	58.07	58.68
1272	NYSE	BRO	Fri, Oct 28, 2022	56.91	58.71	56.70	58.64
1271	NYSE	BRO	Thu, Oct 27, 2022	56.31	57.16	56.27	56.70
1270	NYSE	BRO	Wed, Oct 26, 2022	55.09	56.35	53.84	55.95
1269	NYSE	BRO	Tue, Oct 25, 2022	56.98	60.45	54.97	55.10
1268	NYSE	BRO	Mon, Oct 24, 2022	62.10	63.29	62.10	63.08
1267	NYSE	BRO	Fri, Oct 21, 2022	60.91	61.75	59.82	61.53
1266	NYSE	BRO	Thu, Oct 20, 2022	62.72	62.72	60.66	60.89
1265	NYSE	BRO	Wed, Oct 19, 2022	61.98	62.99	61.54	62.90
1264	NYSE	BRO	Tue, Oct 18, 2022	62.73	62.75	61.57	62.16
1263	NYSE	BRO	Mon, Oct 17, 2022	60.60	62.04	60.58	61.29
1262	NYSE	BRO	Fri, Oct 14, 2022	63.07	63.26	59.37	59.48
1261	NYSE	BRO	Thu, Oct 13, 2022	59.62	62.95	59.20	62.56
1260	NYSE	BRO	Wed, Oct 12, 2022	61.80	61.80	60.55	60.68
1259	NYSE	BRO	Tue, Oct 11, 2022	62.00	62.71	61.44	61.96
1258	NYSE	BRO	Mon, Oct 10, 2022	61.53	62.30	61.36	62.07
1257	NYSE	BRO	Fri, Oct 7, 2022	62.16	62.29	60.80	61.22
1256	NYSE	BRO	Thu, Oct 6, 2022	63.58	63.70	62.42	62.65
1255	NYSE	BRO	Wed, Oct 5, 2022	62.77	64.03	62.63	63.71
1254	NYSE	BRO	Tue, Oct 4, 2022	62.58	64.02	62.58	63.30
1253	NYSE	BRO	Mon, Oct 3, 2022	60.55	62.40	60.55	62.04
1252	NYSE	BRO	Fri, Sep 30, 2022	60.81	61.70	60.29	60.48
1251	NYSE	BRO	Thu, Sep 29, 2022	60.04	61.01	59.42	60.89
1250	NYSE	BRO	Wed, Sep 28, 2022	60.08	60.67	59.47	60.24
1249	NYSE	BRO	Tue, Sep 27, 2022	59.34	60.50	58.88	59.45
1248	NYSE	BRO	Mon, Sep 26, 2022	58.69	59.24	58.09	58.62
1247	NYSE	BRO	Fri, Sep 23, 2022	58.84	59.58	58.16	58.92
1246	NYSE	BRO	Thu, Sep 22, 2022	60.20	60.21	58.76	59.24
1245	NYSE	BRO	Wed, Sep 21, 2022	61.84	62.67	60.36	60.40
1244	NYSE	BRO	Tue, Sep 20, 2022	61.23	61.82	60.61	61.44
1243	NYSE	BRO	Mon, Sep 19, 2022	61.27	61.89	61.08	61.75
1242	NYSE	BRO	Fri, Sep 16, 2022	61.08	61.68	60.65	61.54
1241	NYSE	BRO	Thu, Sep 15, 2022	62.58	62.69	61.28	61.49
1240	NYSE	BRO	Wed, Sep 14, 2022	62.98	62.99	62.00	62.52
1239	NYSE	BRO	Tue, Sep 13, 2022	64.12	64.28	62.62	62.76
1238	NYSE	BRO	Mon, Sep 12, 2022	65.50	65.62	64.96	65.30
1237	NYSE	BRO	Fri, Sep 9, 2022	65.58	66.19	65.35	65.41
1236	NYSE	BRO	Thu, Sep 8, 2022	64.88	65.61	64.68	65.55
1235	NYSE	BRO	Wed, Sep 7, 2022	63.60	65.38	63.50	65.26
1234	NYSE	BRO	Tue, Sep 6, 2022	62.98	63.90	62.94	63.36
1233	NYSE	BRO	Fri, Sep 2, 2022	64.21	64.47	62.56	62.89
1232	NYSE	BRO	Thu, Sep 1, 2022	63.00	63.69	62.43	63.66
1231	NYSE	BRO	Wed, Aug 31, 2022	64.26	64.50	63.02	63.04
1230	NYSE	BRO	Tue, Aug 30, 2022	64.74	64.74	63.64	63.80
1229	NYSE	BRO	Mon, Aug 29, 2022	64.44	65.01	63.90	64.37
1228	NYSE	BRO	Fri, Aug 26, 2022	66.71	66.71	65.06	65.09
1227	NYSE	BRO	Thu, Aug 25, 2022	65.62	66.62	65.31	66.57
1226	NYSE	BRO	Wed, Aug 24, 2022	65.24	65.60	64.99	65.35
1225	NYSE	BRO	Tue, Aug 23, 2022	65.72	65.91	64.96	65.05
1224	NYSE	BRO	Mon, Aug 22, 2022	66.58	66.91	65.83	65.93
1223	NYSE	BRO	Fri, Aug 19, 2022	67.56	67.62	66.95	67.27
1222	NYSE	BRO	Thu, Aug 18, 2022	67.93	68.08	67.21	67.81
1221	NYSE	BRO	Wed, Aug 17, 2022	67.53	68.27	67.37	67.94
1220	NYSE	BRO	Tue, Aug 16, 2022	67.68	68.43	67.61	68.14
1219	NYSE	BRO	Mon, Aug 15, 2022	67.28	68.13	66.99	67.99
1218	NYSE	BRO	Fri, Aug 12, 2022	67.03	67.59	66.84	67.55
1217	NYSE	BRO	Thu, Aug 11, 2022	66.71	67.35	66.26	66.54
1216	NYSE	BRO	Wed, Aug 10, 2022	66.00	66.53	65.94	66.37
1215	NYSE	BRO	Tue, Aug 9, 2022	65.07	66.01	64.98	65.52
1214	NYSE	BRO	Mon, Aug 8, 2022	65.16	65.69	64.92	65.18
1213	NYSE	BRO	Fri, Aug 5, 2022	63.80	64.94	63.63	64.90
1212	NYSE	BRO	Thu, Aug 4, 2022	64.15	64.57	63.99	64.31
1211	NYSE	BRO	Wed, Aug 3, 2022	63.17	64.50	63.15	64.29
1210	NYSE	BRO	Tue, Aug 2, 2022	62.99	63.60	62.69	62.88
1209	NYSE	BRO	Mon, Aug 1, 2022	64.11	64.45	63.06	63.18
1208	NYSE	BRO	Fri, Jul 29, 2022	64.57	65.70	64.49	65.10
1207	NYSE	BRO	Thu, Jul 28, 2022	63.22	64.44	62.53	64.38
1206	NYSE	BRO	Wed, Jul 27, 2022	62.00	63.37	62.00	63.08
1205	NYSE	BRO	Tue, Jul 26, 2022	61.50	62.59	61.23	61.69
1204	NYSE	BRO	Mon, Jul 25, 2022	62.10	62.59	61.73	62.39
1203	NYSE	BRO	Fri, Jul 22, 2022	62.61	62.80	61.41	61.97
1202	NYSE	BRO	Thu, Jul 21, 2022	60.86	62.40	60.73	62.36
1201	NYSE	BRO	Wed, Jul 20, 2022	60.89	61.26	60.45	60.68
1200	NYSE	BRO	Tue, Jul 19, 2022	59.42	60.92	59.25	60.85
1199	NYSE	BRO	Mon, Jul 18, 2022	59.38	60.18	58.61	58.76
1198	NYSE	BRO	Fri, Jul 15, 2022	59.26	59.65	58.99	59.31
1197	NYSE	BRO	Thu, Jul 14, 2022	57.90	58.52	57.48	58.30
1196	NYSE	BRO	Wed, Jul 13, 2022	58.26	59.43	58.10	58.89
1195	NYSE	BRO	Tue, Jul 12, 2022	59.34	60.19	58.62	59.04
1194	NYSE	BRO	Mon, Jul 11, 2022	59.88	60.10	59.48	59.65
1193	NYSE	BRO	Fri, Jul 8, 2022	60.50	60.62	59.88	60.08
1192	NYSE	BRO	Thu, Jul 7, 2022	60.43	60.79	60.16	60.45
1191	NYSE	BRO	Wed, Jul 6, 2022	60.07	60.82	59.52	60.42
1190	NYSE	BRO	Tue, Jul 5, 2022	58.66	59.97	58.51	59.90
1189	NYSE	BRO	Fri, Jul 1, 2022	58.33	59.34	58.10	59.33
1188	NYSE	BRO	Thu, Jun 30, 2022	57.66	58.54	57.28	58.34
1187	NYSE	BRO	Wed, Jun 29, 2022	57.75	58.16	57.35	58.00
1186	NYSE	BRO	Tue, Jun 28, 2022	59.10	59.92	57.68	57.71
1185	NYSE	BRO	Mon, Jun 27, 2022	59.09	59.26	58.35	59.02
1184	NYSE	BRO	Fri, Jun 24, 2022	57.72	59.11	57.60	59.06
1183	NYSE	BRO	Thu, Jun 23, 2022	55.87	57.64	55.66	57.29
1182	NYSE	BRO	Wed, Jun 22, 2022	54.24	56.37	54.24	55.49
1181	NYSE	BRO	Tue, Jun 21, 2022	54.08	55.10	54.04	54.87
1180	NYSE	BRO	Fri, Jun 17, 2022	53.50	54.12	53.10	53.50
1179	NYSE	BRO	Thu, Jun 16, 2022	53.80	53.88	52.91	53.28
1178	NYSE	BRO	Wed, Jun 15, 2022	55.34	55.88	54.02	54.94
1177	NYSE	BRO	Tue, Jun 14, 2022	54.45	55.21	54.09	54.66
1176	NYSE	BRO	Mon, Jun 13, 2022	54.60	55.38	53.92	54.49
1175	NYSE	BRO	Fri, Jun 10, 2022	55.63	56.48	55.23	55.75
1174	NYSE	BRO	Thu, Jun 9, 2022	58.47	58.84	56.81	56.84
1173	NYSE	BRO	Wed, Jun 8, 2022	58.73	59.41	58.39	58.44
1172	NYSE	BRO	Tue, Jun 7, 2022	58.36	59.27	58.02	59.25
1171	NYSE	BRO	Mon, Jun 6, 2022	59.35	59.84	58.76	58.92
1170	NYSE	BRO	Fri, Jun 3, 2022	58.75	59.38	58.57	58.74
1169	NYSE	BRO	Thu, Jun 2, 2022	58.05	59.66	57.61	59.61
1168	NYSE	BRO	Wed, Jun 1, 2022	59.52	59.85	57.50	58.01
1167	NYSE	BRO	Tue, May 31, 2022	59.47	59.91	58.43	59.37
1166	NYSE	BRO	Fri, May 27, 2022	58.40	59.96	58.29	59.95
1165	NYSE	BRO	Thu, May 26, 2022	56.80	58.37	56.32	58.10
1164	NYSE	BRO	Wed, May 25, 2022	55.78	56.48	55.32	56.18
1163	NYSE	BRO	Tue, May 24, 2022	55.67	56.16	54.62	55.96
1162	NYSE	BRO	Mon, May 23, 2022	55.63	56.17	54.65	55.97
1161	NYSE	BRO	Fri, May 20, 2022	55.23	55.37	53.40	55.00
1160	NYSE	BRO	Thu, May 19, 2022	55.03	55.36	53.91	54.71
1159	NYSE	BRO	Wed, May 18, 2022	57.63	57.78	55.11	55.26
1158	NYSE	BRO	Tue, May 17, 2022	58.05	58.36	57.24	58.28
1157	NYSE	BRO	Mon, May 16, 2022	57.78	57.98	57.00	57.46
1156	NYSE	BRO	Fri, May 13, 2022	56.60	58.23	56.41	57.90
1155	NYSE	BRO	Thu, May 12, 2022	55.88	56.91	55.25	56.06
1154	NYSE	BRO	Wed, May 11, 2022	57.28	57.97	55.98	56.09
1153	NYSE	BRO	Tue, May 10, 2022	57.14	57.99	56.24	57.55
1152	NYSE	BRO	Mon, May 9, 2022	57.86	57.94	56.35	56.58
1151	NYSE	BRO	Fri, May 6, 2022	58.47	58.79	57.51	58.24
1150	NYSE	BRO	Thu, May 5, 2022	60.92	61.31	58.25	58.86
1149	NYSE	BRO	Wed, May 4, 2022	59.92	61.64	58.82	61.51
1148	NYSE	BRO	Tue, May 3, 2022	60.27	61.29	59.69	59.96
1147	NYSE	BRO	Mon, May 2, 2022	62.50	62.70	58.55	60.08
1146	NYSE	BRO	Fri, Apr 29, 2022	64.96	65.09	61.76	61.98
1145	NYSE	BRO	Thu, Apr 28, 2022	65.30	66.20	64.30	65.77
1144	NYSE	BRO	Wed, Apr 27, 2022	65.70	66.18	64.52	64.71
1143	NYSE	BRO	Tue, Apr 26, 2022	68.72	68.85	65.66	65.68
1142	NYSE	BRO	Mon, Apr 25, 2022	67.46	68.63	66.62	68.45
1141	NYSE	BRO	Fri, Apr 22, 2022	70.44	70.56	67.63	67.73
1140	NYSE	BRO	Thu, Apr 21, 2022	71.59	72.04	70.53	70.68
1139	NYSE	BRO	Wed, Apr 20, 2022	70.39	71.27	70.20	71.06
1138	NYSE	BRO	Tue, Apr 19, 2022	70.05	70.46	69.55	70.16
1137	NYSE	BRO	Mon, Apr 18, 2022	70.54	71.09	69.59	69.92
1136	NYSE	BRO	Thu, Apr 14, 2022	71.98	72.38	71.20	71.26
1135	NYSE	BRO	Wed, Apr 13, 2022	71.85	72.19	70.93	71.85
1134	NYSE	BRO	Tue, Apr 12, 2022	72.67	73.45	71.69	71.94
1133	NYSE	BRO	Mon, Apr 11, 2022	72.85	73.24	71.89	72.51
1132	NYSE	BRO	Fri, Apr 8, 2022	73.41	73.83	72.86	72.96
1131	NYSE	BRO	Thu, Apr 7, 2022	72.92	73.87	72.35	73.40
1130	NYSE	BRO	Wed, Apr 6, 2022	71.89	72.99	71.60	72.88
1129	NYSE	BRO	Tue, Apr 5, 2022	72.04	73.60	72.01	72.36
1128	NYSE	BRO	Mon, Apr 4, 2022	72.41	73.34	72.01	72.20
1127	NYSE	BRO	Fri, Apr 1, 2022	72.55	73.51	72.03	72.56
1126	NYSE	BRO	Thu, Mar 31, 2022	72.88	74.00	72.27	72.27
1125	NYSE	BRO	Wed, Mar 30, 2022	72.43	72.73	72.01	72.71
1124	NYSE	BRO	Tue, Mar 29, 2022	72.78	73.17	71.85	72.48
1123	NYSE	BRO	Mon, Mar 28, 2022	70.75	72.25	70.70	72.11
1122	NYSE	BRO	Fri, Mar 25, 2022	69.25	70.40	69.04	70.37
1121	NYSE	BRO	Thu, Mar 24, 2022	68.68	69.41	68.61	68.99
1120	NYSE	BRO	Wed, Mar 23, 2022	68.79	69.74	68.60	68.68
1119	NYSE	BRO	Tue, Mar 22, 2022	69.84	69.88	68.57	69.21
1118	NYSE	BRO	Mon, Mar 21, 2022	69.61	70.23	68.55	69.51
1117	NYSE	BRO	Fri, Mar 18, 2022	68.34	69.81	68.06	69.59
1116	NYSE	BRO	Thu, Mar 17, 2022	66.73	68.17	66.70	68.03
1115	NYSE	BRO	Wed, Mar 16, 2022	66.23	67.54	65.26	66.88
1114	NYSE	BRO	Tue, Mar 15, 2022	64.67	66.06	64.27	65.98
1113	NYSE	BRO	Mon, Mar 14, 2022	63.33	64.16	62.74	63.56
1112	NYSE	BRO	Fri, Mar 11, 2022	63.60	64.19	62.63	62.71
1111	NYSE	BRO	Thu, Mar 10, 2022	62.61	63.91	62.61	63.18
1110	NYSE	BRO	Wed, Mar 9, 2022	62.40	64.23	61.62	63.54
1109	NYSE	BRO	Tue, Mar 8, 2022	66.15	66.33	61.12	61.13
1108	NYSE	BRO	Mon, Mar 7, 2022	67.82	68.01	66.10	66.23
1107	NYSE	BRO	Fri, Mar 4, 2022	67.59	68.51	66.98	68.41
1106	NYSE	BRO	Thu, Mar 3, 2022	68.16	68.87	67.41	68.11
1105	NYSE	BRO	Wed, Mar 2, 2022	67.49	68.16	66.81	67.71
1104	NYSE	BRO	Tue, Mar 1, 2022	67.43	68.00	66.42	66.87
1103	NYSE	BRO	Mon, Feb 28, 2022	66.46	67.86	66.40	67.61
1102	NYSE	BRO	Fri, Feb 25, 2022	66.26	67.75	66.10	67.59
1101	NYSE	BRO	Thu, Feb 24, 2022	62.87	66.40	62.41	66.15
1100	NYSE	BRO	Wed, Feb 23, 2022	65.99	66.30	64.15	64.23
1099	NYSE	BRO	Tue, Feb 22, 2022	66.09	66.58	65.09	65.68
1098	NYSE	BRO	Fri, Feb 18, 2022	65.62	66.56	65.37	66.14
1097	NYSE	BRO	Thu, Feb 17, 2022	66.24	66.55	65.33	65.63
1096	NYSE	BRO	Wed, Feb 16, 2022	66.14	66.81	65.71	66.61
1095	NYSE	BRO	Tue, Feb 15, 2022	66.80	67.25	66.19	66.58
1094	NYSE	BRO	Mon, Feb 14, 2022	66.73	67.40	65.47	65.98
1093	NYSE	BRO	Fri, Feb 11, 2022	69.08	69.27	66.63	66.91
1092	NYSE	BRO	Thu, Feb 10, 2022	68.98	70.50	68.68	69.10
1091	NYSE	BRO	Wed, Feb 9, 2022	68.65	70.04	68.65	70.02
1090	NYSE	BRO	Tue, Feb 8, 2022	67.68	68.24	66.20	68.03
1089	NYSE	BRO	Mon, Feb 7, 2022	67.59	68.26	67.50	67.60
1088	NYSE	BRO	Fri, Feb 4, 2022	66.39	68.17	66.17	67.53
1087	NYSE	BRO	Thu, Feb 3, 2022	67.45	67.99	66.44	66.64
1086	NYSE	BRO	Wed, Feb 2, 2022	66.66	68.52	66.58	67.98
1085	NYSE	BRO	Tue, Feb 1, 2022	66.28	66.79	65.14	66.67
1084	NYSE	BRO	Mon, Jan 31, 2022	64.36	66.58	64.05	66.28
1083	NYSE	BRO	Fri, Jan 28, 2022	62.07	64.42	61.49	64.38
1082	NYSE	BRO	Thu, Jan 27, 2022	63.82	64.15	61.30	61.97
1081	NYSE	BRO	Wed, Jan 26, 2022	64.99	65.62	62.55	63.25
1080	NYSE	BRO	Tue, Jan 25, 2022	66.10	67.36	63.02	64.42
1079	NYSE	BRO	Mon, Jan 24, 2022	62.72	64.95	61.94	64.61
1078	NYSE	BRO	Fri, Jan 21, 2022	64.29	64.69	63.11	63.13
1077	NYSE	BRO	Thu, Jan 20, 2022	65.25	65.89	64.06	64.24
1076	NYSE	BRO	Wed, Jan 19, 2022	66.60	66.60	64.56	64.63
1075	NYSE	BRO	Tue, Jan 18, 2022	66.32	66.81	65.52	65.96
1074	NYSE	BRO	Fri, Jan 14, 2022	68.30	68.52	66.29	67.05
1073	NYSE	BRO	Thu, Jan 13, 2022	69.54	69.54	68.34	68.58
1072	NYSE	BRO	Wed, Jan 12, 2022	68.59	69.69	68.23	69.43
1071	NYSE	BRO	Tue, Jan 11, 2022	68.26	68.46	67.05	68.35
1070	NYSE	BRO	Mon, Jan 10, 2022	68.21	68.52	66.91	68.08
1069	NYSE	BRO	Fri, Jan 7, 2022	68.45	68.77	67.58	68.60
1068	NYSE	BRO	Thu, Jan 6, 2022	67.58	68.86	67.15	68.54
1067	NYSE	BRO	Wed, Jan 5, 2022	69.28	69.37	67.44	67.45
1066	NYSE	BRO	Tue, Jan 4, 2022	68.91	69.43	68.25	69.12
1065	NYSE	BRO	Mon, Jan 3, 2022	70.40	70.60	68.32	68.79
1064	NYSE	BRO	Fri, Dec 31, 2021	69.71	70.75	69.48	70.28
1063	NYSE	BRO	Thu, Dec 30, 2021	70.00	70.18	69.65	69.81
1062	NYSE	BRO	Wed, Dec 29, 2021	69.50	70.12	69.50	69.83
1061	NYSE	BRO	Tue, Dec 28, 2021	69.57	70.07	69.08	69.34
1060	NYSE	BRO	Mon, Dec 27, 2021	68.41	69.48	68.23	69.46
1059	NYSE	BRO	Thu, Dec 23, 2021	68.02	68.38	67.63	68.03
1058	NYSE	BRO	Wed, Dec 22, 2021	66.50	67.62	66.48	67.57
1057	NYSE	BRO	Tue, Dec 21, 2021	66.44	67.12	66.04	66.49
1056	NYSE	BRO	Mon, Dec 20, 2021	65.20	66.08	64.41	65.95
1055	NYSE	BRO	Fri, Dec 17, 2021	67.06	67.15	65.62	65.87
1054	NYSE	BRO	Thu, Dec 16, 2021	68.04	68.53	66.81	67.24
1053	NYSE	BRO	Wed, Dec 15, 2021	67.27	68.17	66.61	68.06
1052	NYSE	BRO	Tue, Dec 14, 2021	66.86	67.24	65.86	66.96
1051	NYSE	BRO	Mon, Dec 13, 2021	67.12	67.45	66.07	66.95
1050	NYSE	BRO	Fri, Dec 10, 2021	67.71	67.77	66.43	67.21
1049	NYSE	BRO	Thu, Dec 9, 2021	67.32	67.61	66.98	67.06
1048	NYSE	BRO	Wed, Dec 8, 2021	67.30	67.91	66.67	67.68
1047	NYSE	BRO	Tue, Dec 7, 2021	66.42	67.18	66.30	67.05
1046	NYSE	BRO	Mon, Dec 6, 2021	65.79	66.39	65.48	65.89
1045	NYSE	BRO	Fri, Dec 3, 2021	66.08	66.20	64.57	65.21
1044	NYSE	BRO	Thu, Dec 2, 2021	64.05	66.32	63.80	65.87
1043	NYSE	BRO	Wed, Dec 1, 2021	65.24	66.07	63.68	63.69
1042	NYSE	BRO	Tue, Nov 30, 2021	65.01	65.79	64.22	64.41
1041	NYSE	BRO	Mon, Nov 29, 2021	65.47	65.73	64.78	65.41
1040	NYSE	BRO	Fri, Nov 26, 2021	65.33	65.68	64.36	64.76
1039	NYSE	BRO	Wed, Nov 24, 2021	65.52	66.43	65.48	66.34
1038	NYSE	BRO	Tue, Nov 23, 2021	65.27	65.86	64.97	65.81
1037	NYSE	BRO	Mon, Nov 22, 2021	64.91	65.97	64.58	65.28
1036	NYSE	BRO	Fri, Nov 19, 2021	64.25	65.00	63.65	64.54
1035	NYSE	BRO	Thu, Nov 18, 2021	64.84	65.32	64.10	64.14
1034	NYSE	BRO	Wed, Nov 17, 2021	64.87	65.20	64.20	64.72
1033	NYSE	BRO	Tue, Nov 16, 2021	64.42	65.56	64.42	64.93
1032	NYSE	BRO	Mon, Nov 15, 2021	64.61	65.03	64.03	64.30
1031	NYSE	BRO	Fri, Nov 12, 2021	64.16	64.72	63.89	64.52
1030	NYSE	BRO	Thu, Nov 11, 2021	63.10	63.90	62.85	63.69
1029	NYSE	BRO	Wed, Nov 10, 2021	62.99	63.48	62.87	63.19
1028	NYSE	BRO	Tue, Nov 9, 2021	62.58	63.33	62.51	63.01
1027	NYSE	BRO	Mon, Nov 8, 2021	62.36	62.83	61.78	62.71
1026	NYSE	BRO	Fri, Nov 5, 2021	61.93	62.27	61.61	61.97
1025	NYSE	BRO	Thu, Nov 4, 2021	61.90	62.10	61.25	61.53
1024	NYSE	BRO	Wed, Nov 3, 2021	62.78	63.52	61.01	61.82
1023	NYSE	BRO	Tue, Nov 2, 2021	61.87	63.12	61.80	62.73
1022	NYSE	BRO	Mon, Nov 1, 2021	63.28	63.30	61.40	61.77
1021	NYSE	BRO	Fri, Oct 29, 2021	62.98	63.52	62.67	63.11
1020	NYSE	BRO	Thu, Oct 28, 2021	62.78	63.43	62.66	62.95
1019	NYSE	BRO	Wed, Oct 27, 2021	64.26	64.52	62.29	62.65
1018	NYSE	BRO	Tue, Oct 26, 2021	66.35	66.94	63.45	63.90
1017	NYSE	BRO	Mon, Oct 25, 2021	66.45	67.24	66.23	66.46
1016	NYSE	BRO	Fri, Oct 22, 2021	65.81	66.61	65.64	66.49
1015	NYSE	BRO	Thu, Oct 21, 2021	64.88	65.66	64.74	65.63
1014	NYSE	BRO	Wed, Oct 20, 2021	64.33	64.77	64.33	64.57
1013	NYSE	BRO	Tue, Oct 19, 2021	64.41	64.41	63.65	64.09
1012	NYSE	BRO	Mon, Oct 18, 2021	64.05	64.59	63.91	64.01
1011	NYSE	BRO	Fri, Oct 15, 2021	63.50	64.72	63.35	64.32
1010	NYSE	BRO	Thu, Oct 14, 2021	62.11	63.17	62.02	63.13
1009	NYSE	BRO	Wed, Oct 13, 2021	60.69	61.71	60.41	61.63
1008	NYSE	BRO	Tue, Oct 12, 2021	60.52	61.35	60.23	60.75
1007	NYSE	BRO	Mon, Oct 11, 2021	60.09	60.87	59.94	60.25
1006	NYSE	BRO	Fri, Oct 8, 2021	59.50	60.07	59.33	59.99
1005	NYSE	BRO	Thu, Oct 7, 2021	59.18	59.87	59.05	59.45
1004	NYSE	BRO	Wed, Oct 6, 2021	57.65	58.83	57.53	58.80
1003	NYSE	BRO	Tue, Oct 5, 2021	57.48	58.47	57.18	58.13
1002	NYSE	BRO	Mon, Oct 4, 2021	57.63	58.07	56.79	57.18
1001	NYSE	BRO	Fri, Oct 1, 2021	55.70	57.97	55.47	57.60
1000	NYSE	BRO	Thu, Sep 30, 2021	56.47	56.58	55.44	55.45
999	NYSE	BRO	Wed, Sep 29, 2021	55.90	56.60	55.90	56.23
998	NYSE	BRO	Tue, Sep 28, 2021	57.25	57.25	55.56	55.79
997	NYSE	BRO	Mon, Sep 27, 2021	58.22	58.22	57.27	57.32
996	NYSE	BRO	Fri, Sep 24, 2021	57.51	58.14	57.46	58.10
995	NYSE	BRO	Thu, Sep 23, 2021	57.75	58.01	57.15	57.48
994	NYSE	BRO	Wed, Sep 22, 2021	57.06	57.57	56.41	57.40
993	NYSE	BRO	Tue, Sep 21, 2021	56.65	56.98	56.21	56.63
992	NYSE	BRO	Mon, Sep 20, 2021	55.88	56.69	55.62	56.34
991	NYSE	BRO	Fri, Sep 17, 2021	57.66	57.71	56.17	57.01
990	NYSE	BRO	Thu, Sep 16, 2021	57.44	57.57	56.64	57.46
989	NYSE	BRO	Wed, Sep 15, 2021	56.12	57.80	56.03	57.48
988	NYSE	BRO	Tue, Sep 14, 2021	57.44	57.67	55.77	56.10
987	NYSE	BRO	Mon, Sep 13, 2021	58.31	58.31	57.06	57.45
986	NYSE	BRO	Fri, Sep 10, 2021	58.44	58.66	57.71	57.77
985	NYSE	BRO	Thu, Sep 9, 2021	58.63	59.11	58.41	58.43
984	NYSE	BRO	Wed, Sep 8, 2021	58.03	58.60	57.84	58.57
983	NYSE	BRO	Tue, Sep 7, 2021	59.20	59.46	57.91	58.13
982	NYSE	BRO	Fri, Sep 3, 2021	58.49	59.04	58.35	58.94
981	NYSE	BRO	Thu, Sep 2, 2021	58.70	58.96	58.34	58.73
980	NYSE	BRO	Wed, Sep 1, 2021	58.00	58.69	57.65	58.46
979	NYSE	BRO	Tue, Aug 31, 2021	58.00	58.48	57.94	58.05
978	NYSE	BRO	Mon, Aug 30, 2021	58.25	58.47	58.01	58.03
977	NYSE	BRO	Fri, Aug 27, 2021	57.71	58.25	57.63	58.15
976	NYSE	BRO	Thu, Aug 26, 2021	57.72	58.04	57.55	57.61
975	NYSE	BRO	Wed, Aug 25, 2021	57.77	58.13	57.50	57.86
974	NYSE	BRO	Tue, Aug 24, 2021	57.69	57.91	57.57	57.68
973	NYSE	BRO	Mon, Aug 23, 2021	57.90	58.50	57.71	57.72
972	NYSE	BRO	Fri, Aug 20, 2021	56.87	57.88	56.86	57.76
971	NYSE	BRO	Thu, Aug 19, 2021	56.49	57.07	56.30	56.86
970	NYSE	BRO	Wed, Aug 18, 2021	56.51	57.16	56.21	56.72
969	NYSE	BRO	Tue, Aug 17, 2021	56.24	56.62	56.09	56.57
968	NYSE	BRO	Mon, Aug 16, 2021	55.78	56.43	55.60	56.38
967	NYSE	BRO	Fri, Aug 13, 2021	55.56	55.88	55.40	55.75
966	NYSE	BRO	Thu, Aug 12, 2021	55.42	55.55	55.14	55.38
965	NYSE	BRO	Wed, Aug 11, 2021	55.09	55.44	54.98	55.38
964	NYSE	BRO	Tue, Aug 10, 2021	54.85	55.19	54.66	54.87
963	NYSE	BRO	Mon, Aug 9, 2021	54.42	54.83	54.24	54.70
962	NYSE	BRO	Fri, Aug 6, 2021	54.49	54.65	54.14	54.48
961	NYSE	BRO	Thu, Aug 5, 2021	53.93	54.21	53.69	54.20
960	NYSE	BRO	Wed, Aug 4, 2021	53.86	54.28	53.52	53.70
959	NYSE	BRO	Tue, Aug 3, 2021	54.32	54.75	53.97	54.12
958	NYSE	BRO	Mon, Aug 2, 2021	54.66	54.79	54.02	54.24
957	NYSE	BRO	Fri, Jul 30, 2021	55.09	55.37	54.33	54.40
956	NYSE	BRO	Thu, Jul 29, 2021	54.35	55.05	54.25	54.84
955	NYSE	BRO	Wed, Jul 28, 2021	54.78	54.97	53.81	54.10
954	NYSE	BRO	Tue, Jul 27, 2021	54.08	56.22	53.36	54.78
953	NYSE	BRO	Mon, Jul 26, 2021	54.41	54.94	54.00	54.40
952	NYSE	BRO	Fri, Jul 23, 2021	53.79	54.42	53.62	54.35
951	NYSE	BRO	Thu, Jul 22, 2021	53.22	53.66	53.17	53.57
950	NYSE	BRO	Wed, Jul 21, 2021	53.64	53.94	53.16	53.27
949	NYSE	BRO	Tue, Jul 20, 2021	52.78	54.00	52.66	53.39
948	NYSE	BRO	Mon, Jul 19, 2021	53.30	53.40	52.22	52.67
947	NYSE	BRO	Fri, Jul 16, 2021	53.68	53.99	53.40	53.74
946	NYSE	BRO	Thu, Jul 15, 2021	52.49	53.75	52.36	53.53
945	NYSE	BRO	Wed, Jul 14, 2021	52.72	52.96	52.51	52.78
944	NYSE	BRO	Tue, Jul 13, 2021	53.33	53.33	52.60	52.61
943	NYSE	BRO	Mon, Jul 12, 2021	52.83	53.30	52.75	53.28
942	NYSE	BRO	Fri, Jul 9, 2021	52.57	53.13	52.57	52.95
941	NYSE	BRO	Thu, Jul 8, 2021	53.11	53.19	52.18	52.31
940	NYSE	BRO	Wed, Jul 7, 2021	53.52	53.71	53.35	53.60
939	NYSE	BRO	Tue, Jul 6, 2021	53.67	53.80	53.14	53.56
938	NYSE	BRO	Fri, Jul 2, 2021	53.56	53.88	53.44	53.67
937	NYSE	BRO	Thu, Jul 1, 2021	53.10	53.77	53.10	53.52
936	NYSE	BRO	Wed, Jun 30, 2021	53.53	53.63	53.04	53.14
935	NYSE	BRO	Tue, Jun 29, 2021	53.15	53.74	53.00	53.52
934	NYSE	BRO	Mon, Jun 28, 2021	53.56	53.66	52.79	52.97
933	NYSE	BRO	Fri, Jun 25, 2021	53.24	53.68	53.13	53.49
932	NYSE	BRO	Thu, Jun 24, 2021	53.06	53.38	52.82	53.22
931	NYSE	BRO	Wed, Jun 23, 2021	52.85	53.18	52.78	52.92
930	NYSE	BRO	Tue, Jun 22, 2021	52.51	53.12	52.28	52.85
929	NYSE	BRO	Mon, Jun 21, 2021	52.08	52.55	51.58	52.46
928	NYSE	BRO	Fri, Jun 18, 2021	52.27	52.43	51.73	51.81
927	NYSE	BRO	Thu, Jun 17, 2021	52.62	53.19	52.33	52.63
926	NYSE	BRO	Wed, Jun 16, 2021	53.01	53.21	52.53	52.71
925	NYSE	BRO	Tue, Jun 15, 2021	52.12	53.13	51.97	52.94
924	NYSE	BRO	Mon, Jun 14, 2021	52.16	52.18	51.91	52.12
923	NYSE	BRO	Fri, Jun 11, 2021	51.80	52.18	51.71	52.17
922	NYSE	BRO	Thu, Jun 10, 2021	51.85	52.10	51.75	51.81
921	NYSE	BRO	Wed, Jun 9, 2021	52.00	52.11	51.66	51.72
920	NYSE	BRO	Tue, Jun 8, 2021	51.62	52.06	51.47	52.06
919	NYSE	BRO	Mon, Jun 7, 2021	52.37	52.37	51.69	51.71
918	NYSE	BRO	Fri, Jun 4, 2021	52.40	52.45	52.06	52.37
917	NYSE	BRO	Thu, Jun 3, 2021	52.18	52.72	51.92	52.27
916	NYSE	BRO	Wed, Jun 2, 2021	52.75	52.75	52.28	52.37
915	NYSE	BRO	Tue, Jun 1, 2021	52.76	52.99	52.28	52.55
914	NYSE	BRO	Fri, May 28, 2021	52.57	52.73	52.30	52.52
913	NYSE	BRO	Thu, May 27, 2021	51.84	52.48	51.67	52.41
912	NYSE	BRO	Wed, May 26, 2021	51.70	51.91	51.47	51.66
911	NYSE	BRO	Tue, May 25, 2021	52.28	52.38	51.76	51.82
910	NYSE	BRO	Mon, May 24, 2021	52.28	52.35	52.01	52.16
909	NYSE	BRO	Fri, May 21, 2021	52.39	52.64	51.76	52.09
908	NYSE	BRO	Thu, May 20, 2021	52.06	52.57	51.76	52.26
907	NYSE	BRO	Wed, May 19, 2021	51.71	52.06	51.41	52.02
906	NYSE	BRO	Tue, May 18, 2021	52.30	52.55	51.98	52.06
905	NYSE	BRO	Mon, May 17, 2021	52.38	52.48	51.90	52.23
904	NYSE	BRO	Fri, May 14, 2021	52.36	52.73	52.12	52.51
903	NYSE	BRO	Thu, May 13, 2021	50.80	52.32	50.78	52.15
902	NYSE	BRO	Wed, May 12, 2021	51.84	52.15	50.88	50.90
901	NYSE	BRO	Tue, May 11, 2021	53.12	53.13	51.88	51.98
900	NYSE	BRO	Mon, May 10, 2021	53.79	54.37	53.36	53.37
899	NYSE	BRO	Fri, May 7, 2021	53.29	54.05	53.23	53.69
898	NYSE	BRO	Thu, May 6, 2021	53.40	53.74	53.26	53.46
897	NYSE	BRO	Wed, May 5, 2021	53.42	53.31	52.58	53.16
896	NYSE	BRO	Tue, May 4, 2021	53.00	53.48	52.97	53.38
895	NYSE	BRO	Mon, May 3, 2021	53.27	53.51	52.78	53.10
894	NYSE	BRO	Fri, Apr 30, 2021	52.92	53.80	52.91	53.18
893	NYSE	BRO	Thu, Apr 29, 2021	52.65	53.01	51.65	52.81
892	NYSE	BRO	Wed, Apr 28, 2021	51.86	52.65	51.86	52.43
891	NYSE	BRO	Tue, Apr 27, 2021	52.27	53.00	51.65	51.87
890	NYSE	BRO	Mon, Apr 26, 2021	50.58	50.90	49.78	49.80
889	NYSE	BRO	Fri, Apr 23, 2021	50.08	50.62	50.02	50.48
888	NYSE	BRO	Thu, Apr 22, 2021	49.69	50.24	49.45	49.97
887	NYSE	BRO	Wed, Apr 21, 2021	49.42	49.86	49.15	49.80
886	NYSE	BRO	Tue, Apr 20, 2021	49.51	49.88	49.32	49.37
885	NYSE	BRO	Mon, Apr 19, 2021	49.67	49.68	49.30	49.48
884	NYSE	BRO	Fri, Apr 16, 2021	49.43	49.75	49.09	49.55
883	NYSE	BRO	Thu, Apr 15, 2021	48.46	49.03	48.45	48.97
882	NYSE	BRO	Wed, Apr 14, 2021	48.51	48.83	48.14	48.23
881	NYSE	BRO	Tue, Apr 13, 2021	47.62	48.52	47.62	48.47
880	NYSE	BRO	Mon, Apr 12, 2021	47.88	48.05	47.65	47.86
879	NYSE	BRO	Fri, Apr 9, 2021	47.52	47.86	47.18	47.83
878	NYSE	BRO	Thu, Apr 8, 2021	47.21	47.45	46.90	47.34
877	NYSE	BRO	Wed, Apr 7, 2021	47.11	47.15	46.66	47.12
876	NYSE	BRO	Tue, Apr 6, 2021	46.59	46.97	46.52	46.95
875	NYSE	BRO	Mon, Apr 5, 2021	46.76	47.09	46.46	46.68
874	NYSE	BRO	Thu, Apr 1, 2021	45.81	46.56	45.72	46.52
873	NYSE	BRO	Wed, Mar 31, 2021	46.06	46.16	45.53	45.71
872	NYSE	BRO	Tue, Mar 30, 2021	46.21	46.44	45.86	46.01
871	NYSE	BRO	Mon, Mar 29, 2021	45.92	46.46	45.86	46.25
870	NYSE	BRO	Fri, Mar 26, 2021	46.01	46.25	45.71	46.19
869	NYSE	BRO	Thu, Mar 25, 2021	45.71	46.04	45.56	45.90
868	NYSE	BRO	Wed, Mar 24, 2021	45.68	46.29	45.68	45.88
867	NYSE	BRO	Tue, Mar 23, 2021	45.28	45.96	45.23	45.62
866	NYSE	BRO	Mon, Mar 22, 2021	44.54	45.60	44.54	45.34
865	NYSE	BRO	Fri, Mar 19, 2021	45.75	45.89	44.61	44.76
864	NYSE	BRO	Thu, Mar 18, 2021	46.38	46.38	45.62	45.71
863	NYSE	BRO	Wed, Mar 17, 2021	46.96	46.96	46.28	46.37
862	NYSE	BRO	Tue, Mar 16, 2021	46.99	47.15	46.58	46.95
861	NYSE	BRO	Mon, Mar 15, 2021	46.89	47.21	46.60	47.15
860	NYSE	BRO	Fri, Mar 12, 2021	46.56	46.92	46.39	46.82
859	NYSE	BRO	Thu, Mar 11, 2021	46.53	46.53	46.04	46.41
858	NYSE	BRO	Wed, Mar 10, 2021	46.09	46.74	45.97	46.51
857	NYSE	BRO	Tue, Mar 9, 2021	46.51	46.88	46.05	46.07
856	NYSE	BRO	Mon, Mar 8, 2021	46.12	47.03	45.95	46.35
855	NYSE	BRO	Fri, Mar 5, 2021	45.33	46.14	45.01	46.04
854	NYSE	BRO	Thu, Mar 4, 2021	45.55	45.77	44.80	44.93
853	NYSE	BRO	Wed, Mar 3, 2021	46.04	46.74	45.55	45.55
852	NYSE	BRO	Tue, Mar 2, 2021	46.64	46.80	45.87	46.38
851	NYSE	BRO	Mon, Mar 1, 2021	46.40	47.35	46.20	46.84
850	NYSE	BRO	Fri, Feb 26, 2021	46.80	47.09	45.90	45.90
849	NYSE	BRO	Thu, Feb 25, 2021	47.78	47.90	46.71	46.74
848	NYSE	BRO	Wed, Feb 24, 2021	46.93	47.99	46.72	47.79
847	NYSE	BRO	Tue, Feb 23, 2021	46.29	47.10	45.83	46.93
846	NYSE	BRO	Mon, Feb 22, 2021	45.32	46.36	45.09	46.18
845	NYSE	BRO	Fri, Feb 19, 2021	44.57	45.60	44.27	45.59
844	NYSE	BRO	Thu, Feb 18, 2021	44.15	44.45	43.91	44.32
843	NYSE	BRO	Wed, Feb 17, 2021	44.14	44.38	43.91	44.25
842	NYSE	BRO	Tue, Feb 16, 2021	44.71	44.88	44.06	44.47
841	NYSE	BRO	Fri, Feb 12, 2021	45.22	45.30	44.60	44.80
840	NYSE	BRO	Thu, Feb 11, 2021	45.08	45.49	44.95	45.30
839	NYSE	BRO	Wed, Feb 10, 2021	45.50	45.71	44.95	45.08
838	NYSE	BRO	Tue, Feb 9, 2021	45.51	45.80	45.25	45.33
837	NYSE	BRO	Mon, Feb 8, 2021	44.82	45.51	44.67	45.50
836	NYSE	BRO	Fri, Feb 5, 2021	44.33	44.94	44.25	44.77
835	NYSE	BRO	Thu, Feb 4, 2021	43.73	44.42	43.36	43.91
834	NYSE	BRO	Wed, Feb 3, 2021	44.40	44.56	43.53	43.64
833	NYSE	BRO	Tue, Feb 2, 2021	43.40	44.69	43.31	44.69
832	NYSE	BRO	Mon, Feb 1, 2021	43.35	43.70	42.72	42.96
831	NYSE	BRO	Fri, Jan 29, 2021	43.56	44.50	43.07	43.09
830	NYSE	BRO	Thu, Jan 28, 2021	44.19	44.69	43.86	43.90
829	NYSE	BRO	Wed, Jan 27, 2021	45.19	45.39	44.03	44.08
828	NYSE	BRO	Tue, Jan 26, 2021	47.28	47.97	45.63	45.67
827	NYSE	BRO	Mon, Jan 25, 2021	47.42	48.13	47.27	47.73
826	NYSE	BRO	Fri, Jan 22, 2021	47.43	47.65	47.15	47.49
825	NYSE	BRO	Thu, Jan 21, 2021	47.52	47.98	47.34	47.46
824	NYSE	BRO	Wed, Jan 20, 2021	46.64	47.67	46.55	47.61
823	NYSE	BRO	Tue, Jan 19, 2021	46.76	47.24	46.57	46.73
822	NYSE	BRO	Fri, Jan 15, 2021	45.70	46.75	45.66	46.30
821	NYSE	BRO	Thu, Jan 14, 2021	46.51	46.66	45.71	45.75
820	NYSE	BRO	Wed, Jan 13, 2021	46.62	46.94	46.19	46.28
819	NYSE	BRO	Tue, Jan 12, 2021	46.89	47.22	46.71	46.85
818	NYSE	BRO	Mon, Jan 11, 2021	47.77	47.85	46.87	46.98
817	NYSE	BRO	Fri, Jan 8, 2021	48.17	48.76	47.45	48.02
816	NYSE	BRO	Thu, Jan 7, 2021	47.45	48.21	47.17	47.88
815	NYSE	BRO	Wed, Jan 6, 2021	46.58	47.42	45.89	47.23
814	NYSE	BRO	Tue, Jan 5, 2021	46.48	46.71	46.06	46.32
813	NYSE	BRO	Mon, Jan 4, 2021	47.50	47.50	45.61	46.35
812	NYSE	BRO	Thu, Dec 31, 2020	46.53	47.54	46.17	47.41
811	NYSE	BRO	Wed, Dec 30, 2020	46.28	46.71	46.00	46.25
810	NYSE	BRO	Tue, Dec 29, 2020	46.08	46.25	45.74	46.03
809	NYSE	BRO	Mon, Dec 28, 2020	46.56	46.78	45.85	45.88
808	NYSE	BRO	Thu, Dec 24, 2020	45.84	46.33	45.74	46.31
807	NYSE	BRO	Wed, Dec 23, 2020	46.00	46.25	45.54	45.69
806	NYSE	BRO	Tue, Dec 22, 2020	45.78	45.97	45.54	45.69
805	NYSE	BRO	Mon, Dec 21, 2020	45.68	46.03	45.01	46.00
804	NYSE	BRO	Fri, Dec 18, 2020	47.13	47.16	45.81	45.97
803	NYSE	BRO	Thu, Dec 17, 2020	46.04	46.71	46.01	46.69
802	NYSE	BRO	Wed, Dec 16, 2020	46.91	46.94	45.88	45.97
801	NYSE	BRO	Tue, Dec 15, 2020	45.74	46.71	45.52	46.63
800	NYSE	BRO	Mon, Dec 14, 2020	45.37	46.14	45.26	45.45
799	NYSE	BRO	Fri, Dec 11, 2020	44.59	45.60	44.59	45.01
798	NYSE	BRO	Thu, Dec 10, 2020	45.02	45.39	44.87	44.88
797	NYSE	BRO	Wed, Dec 9, 2020	45.43	45.62	45.17	45.23
796	NYSE	BRO	Tue, Dec 8, 2020	44.34	45.51	44.31	45.33
795	NYSE	BRO	Mon, Dec 7, 2020	44.73	45.26	44.45	44.61
794	NYSE	BRO	Fri, Dec 4, 2020	44.60	45.13	44.50	44.81
793	NYSE	BRO	Thu, Dec 3, 2020	44.99	45.35	44.51	44.61
792	NYSE	BRO	Wed, Dec 2, 2020	45.71	45.89	44.62	45.07
791	NYSE	BRO	Tue, Dec 1, 2020	45.48	45.62	44.90	45.61
790	NYSE	BRO	Mon, Nov 30, 2020	45.34	45.45	44.87	45.03
789	NYSE	BRO	Fri, Nov 27, 2020	45.66	45.96	45.36	45.62
788	NYSE	BRO	Wed, Nov 25, 2020	46.32	46.53	45.53	45.86
787	NYSE	BRO	Tue, Nov 24, 2020	46.76	47.41	46.29	46.45
786	NYSE	BRO	Mon, Nov 23, 2020	47.37	47.45	46.35	46.51
785	NYSE	BRO	Fri, Nov 20, 2020	47.49	47.84	46.97	47.18
784	NYSE	BRO	Thu, Nov 19, 2020	47.05	47.72	46.50	47.44
783	NYSE	BRO	Wed, Nov 18, 2020	47.37	47.53	46.97	46.99
782	NYSE	BRO	Tue, Nov 17, 2020	47.28	47.52	46.93	47.39
781	NYSE	BRO	Mon, Nov 16, 2020	47.52	47.70	47.16	47.66
780	NYSE	BRO	Fri, Nov 13, 2020	46.63	47.19	46.60	47.16
779	NYSE	BRO	Thu, Nov 12, 2020	46.66	47.00	46.06	46.35
778	NYSE	BRO	Wed, Nov 11, 2020	47.56	47.57	46.64	46.97
777	NYSE	BRO	Tue, Nov 10, 2020	46.10	47.25	45.91	47.19
776	NYSE	BRO	Mon, Nov 9, 2020	48.00	48.61	45.77	45.92
775	NYSE	BRO	Fri, Nov 6, 2020	45.75	45.93	45.50	45.73
774	NYSE	BRO	Thu, Nov 5, 2020	46.13	46.40	45.45	45.50
773	NYSE	BRO	Wed, Nov 4, 2020	44.13	46.46	44.08	45.89
772	NYSE	BRO	Tue, Nov 3, 2020	44.94	44.94	44.18	44.32
771	NYSE	BRO	Mon, Nov 2, 2020	44.06	44.81	43.89	44.41
770	NYSE	BRO	Fri, Oct 30, 2020	43.38	44.32	43.04	43.51
769	NYSE	BRO	Thu, Oct 29, 2020	43.94	44.23	43.07	43.46
768	NYSE	BRO	Wed, Oct 28, 2020	44.54	44.75	43.94	44.17
767	NYSE	BRO	Tue, Oct 27, 2020	47.25	47.33	44.76	45.22
766	NYSE	BRO	Mon, Oct 26, 2020	46.36	46.73	45.85	46.59
765	NYSE	BRO	Fri, Oct 23, 2020	46.80	46.81	46.23	46.72
764	NYSE	BRO	Thu, Oct 22, 2020	46.60	46.95	46.34	46.64
763	NYSE	BRO	Wed, Oct 21, 2020	46.61	47.00	46.42	46.55
762	NYSE	BRO	Tue, Oct 20, 2020	46.56	47.01	46.29	46.41
761	NYSE	BRO	Mon, Oct 19, 2020	47.46	47.71	46.39	46.46
760	NYSE	BRO	Fri, Oct 16, 2020	47.50	47.90	47.30	47.45
759	NYSE	BRO	Thu, Oct 15, 2020	46.59	47.65	46.35	47.32
758	NYSE	BRO	Wed, Oct 14, 2020	47.48	47.95	46.96	46.98
757	NYSE	BRO	Tue, Oct 13, 2020	48.10	48.45	47.27	47.37
756	NYSE	BRO	Mon, Oct 12, 2020	47.51	48.37	47.31	48.31
755	NYSE	BRO	Fri, Oct 9, 2020	47.00	47.50	46.84	47.22
754	NYSE	BRO	Thu, Oct 8, 2020	46.57	46.85	46.32	46.71
753	NYSE	BRO	Wed, Oct 7, 2020	45.96	46.41	45.86	46.27
752	NYSE	BRO	Tue, Oct 6, 2020	45.93	46.47	45.60	45.73
751	NYSE	BRO	Mon, Oct 5, 2020	45.81	46.00	45.37	45.73
750	NYSE	BRO	Fri, Oct 2, 2020	44.54	45.90	44.45	45.36
749	NYSE	BRO	Thu, Oct 1, 2020	45.51	45.71	44.75	44.94
748	NYSE	BRO	Wed, Sep 30, 2020	45.33	45.65	44.94	45.27
747	NYSE	BRO	Tue, Sep 29, 2020	44.83	45.42	44.73	45.17
746	NYSE	BRO	Mon, Sep 28, 2020	44.28	44.99	44.05	44.87
745	NYSE	BRO	Fri, Sep 25, 2020	43.40	44.00	43.06	43.94
744	NYSE	BRO	Thu, Sep 24, 2020	43.37	44.32	43.16	43.56
743	NYSE	BRO	Wed, Sep 23, 2020	44.48	44.75	43.31	43.34
742	NYSE	BRO	Tue, Sep 22, 2020	43.94	44.63	43.91	44.51
741	NYSE	BRO	Mon, Sep 21, 2020	44.02	44.42	43.45	44.02
740	NYSE	BRO	Fri, Sep 18, 2020	45.10	45.52	44.71	44.80
739	NYSE	BRO	Thu, Sep 17, 2020	44.70	45.07	44.30	44.76
738	NYSE	BRO	Wed, Sep 16, 2020	45.44	45.90	45.13	45.18
737	NYSE	BRO	Tue, Sep 15, 2020	45.36	45.80	45.09	45.16
736	NYSE	BRO	Mon, Sep 14, 2020	45.11	45.51	44.97	45.17
735	NYSE	BRO	Fri, Sep 11, 2020	45.01	45.22	44.48	44.64
734	NYSE	BRO	Thu, Sep 10, 2020	45.36	45.66	44.84	44.86
733	NYSE	BRO	Wed, Sep 9, 2020	44.61	45.97	44.44	45.40
732	NYSE	BRO	Tue, Sep 8, 2020	44.95	45.00	43.47	44.19
731	NYSE	BRO	Fri, Sep 4, 2020	46.19	46.39	44.47	45.25
730	NYSE	BRO	Thu, Sep 3, 2020	47.39	47.41	45.64	45.88
729	NYSE	BRO	Wed, Sep 2, 2020	46.65	47.29	46.50	47.18
728	NYSE	BRO	Tue, Sep 1, 2020	46.40	46.79	46.13	46.69
727	NYSE	BRO	Mon, Aug 31, 2020	46.07	46.69	45.95	46.40
726	NYSE	BRO	Fri, Aug 28, 2020	46.36	46.38	45.80	46.21
725	NYSE	BRO	Thu, Aug 27, 2020	45.86	46.36	45.81	46.06
724	NYSE	BRO	Wed, Aug 26, 2020	46.00	46.00	45.47	45.66
723	NYSE	BRO	Tue, Aug 25, 2020	45.99	46.28	45.76	46.01
722	NYSE	BRO	Mon, Aug 24, 2020	45.88	45.88	45.42	45.72
721	NYSE	BRO	Fri, Aug 21, 2020	45.68	45.68	45.21	45.52
720	NYSE	BRO	Thu, Aug 20, 2020	45.75	46.16	45.66	45.79
719	NYSE	BRO	Wed, Aug 19, 2020	46.09	46.34	45.95	45.96
718	NYSE	BRO	Tue, Aug 18, 2020	45.84	46.29	45.76	46.09
717	NYSE	BRO	Mon, Aug 17, 2020	45.91	46.13	45.70	46.00
716	NYSE	BRO	Fri, Aug 14, 2020	45.72	46.22	45.65	45.82
715	NYSE	BRO	Thu, Aug 13, 2020	45.53	46.01	45.52	45.82
714	NYSE	BRO	Wed, Aug 12, 2020	46.16	46.31	45.74	45.80
713	NYSE	BRO	Tue, Aug 11, 2020	46.25	46.43	45.61	45.66
712	NYSE	BRO	Mon, Aug 10, 2020	46.10	46.34	45.78	45.93
711	NYSE	BRO	Fri, Aug 7, 2020	45.55	46.08	45.45	46.06
710	NYSE	BRO	Thu, Aug 6, 2020	45.57	45.86	45.39	45.62
709	NYSE	BRO	Wed, Aug 5, 2020	45.61	45.79	45.47	45.63
708	NYSE	BRO	Tue, Aug 4, 2020	45.14	45.46	44.91	45.46
707	NYSE	BRO	Mon, Aug 3, 2020	45.50	46.09	45.34	45.45
706	NYSE	BRO	Fri, Jul 31, 2020	44.90	45.48	44.41	45.47
705	NYSE	BRO	Thu, Jul 30, 2020	44.46	44.89	44.16	44.76
704	NYSE	BRO	Wed, Jul 29, 2020	44.57	45.19	44.48	44.96
703	NYSE	BRO	Tue, Jul 28, 2020	46.21	46.48	43.50	44.48
702	NYSE	BRO	Mon, Jul 27, 2020	45.45	45.88	45.30	45.49
701	NYSE	BRO	Fri, Jul 24, 2020	45.15	45.64	44.94	45.40
700	NYSE	BRO	Thu, Jul 23, 2020	45.00	45.84	44.98	45.11
699	NYSE	BRO	Wed, Jul 22, 2020	44.01	44.99	44.01	44.96
698	NYSE	BRO	Tue, Jul 21, 2020	43.92	44.67	43.86	44.29
697	NYSE	BRO	Mon, Jul 20, 2020	43.51	43.93	43.46	43.76
696	NYSE	BRO	Fri, Jul 17, 2020	43.50	43.97	43.08	43.70
695	NYSE	BRO	Thu, Jul 16, 2020	42.32	43.47	42.22	43.43
694	NYSE	BRO	Wed, Jul 15, 2020	42.42	42.65	42.19	42.31
693	NYSE	BRO	Tue, Jul 14, 2020	40.96	41.95	40.96	41.95
692	NYSE	BRO	Mon, Jul 13, 2020	41.77	41.87	40.87	40.95
691	NYSE	BRO	Fri, Jul 10, 2020	41.04	41.43	40.74	41.42
690	NYSE	BRO	Thu, Jul 9, 2020	41.06	41.21	40.27	40.90
689	NYSE	BRO	Wed, Jul 8, 2020	40.86	41.41	40.71	41.07
688	NYSE	BRO	Tue, Jul 7, 2020	40.47	41.23	40.33	40.75
687	NYSE	BRO	Mon, Jul 6, 2020	41.56	41.59	40.50	40.64
686	NYSE	BRO	Thu, Jul 2, 2020	41.35	41.55	40.79	40.85
685	NYSE	BRO	Wed, Jul 1, 2020	40.71	41.28	40.59	41.09
684	NYSE	BRO	Tue, Jun 30, 2020	39.95	40.88	39.93	40.76
683	NYSE	BRO	Mon, Jun 29, 2020	40.48	40.48	39.72	39.97
682	NYSE	BRO	Fri, Jun 26, 2020	40.67	40.93	39.95	40.08
681	NYSE	BRO	Thu, Jun 25, 2020	40.14	41.04	39.49	41.00
680	NYSE	BRO	Wed, Jun 24, 2020	41.00	41.00	39.98	40.05
679	NYSE	BRO	Tue, Jun 23, 2020	42.03	42.05	41.21	41.22
678	NYSE	BRO	Mon, Jun 22, 2020	41.09	41.86	40.69	41.43
677	NYSE	BRO	Fri, Jun 19, 2020	42.26	42.38	41.11	41.13
676	NYSE	BRO	Thu, Jun 18, 2020	41.83	42.50	41.65	41.86
675	NYSE	BRO	Wed, Jun 17, 2020	41.62	42.42	41.57	41.98
674	NYSE	BRO	Tue, Jun 16, 2020	42.55	42.60	41.39	41.55
673	NYSE	BRO	Mon, Jun 15, 2020	39.66	41.59	39.49	41.34
672	NYSE	BRO	Fri, Jun 12, 2020	41.84	41.92	39.93	40.67
671	NYSE	BRO	Thu, Jun 11, 2020	41.93	41.99	40.63	40.64
670	NYSE	BRO	Wed, Jun 10, 2020	42.87	43.46	42.70	42.85
669	NYSE	BRO	Tue, Jun 9, 2020	42.66	43.44	42.53	43.05
668	NYSE	BRO	Mon, Jun 8, 2020	42.52	43.05	42.40	43.04
667	NYSE	BRO	Fri, Jun 5, 2020	43.29	43.73	42.57	42.73
666	NYSE	BRO	Thu, Jun 4, 2020	42.05	42.33	41.68	42.04
665	NYSE	BRO	Wed, Jun 3, 2020	41.24	42.47	41.11	42.30
664	NYSE	BRO	Tue, Jun 2, 2020	40.31	40.94	40.01	40.90
663	NYSE	BRO	Mon, Jun 1, 2020	40.35	40.42	39.65	40.24
662	NYSE	BRO	Fri, May 29, 2020	40.07	40.44	39.74	40.20
661	NYSE	BRO	Thu, May 28, 2020	40.30	40.56	39.98	40.25
660	NYSE	BRO	Wed, May 27, 2020	39.75	40.06	39.39	39.96
659	NYSE	BRO	Tue, May 26, 2020	39.31	39.44	38.89	39.04
658	NYSE	BRO	Fri, May 22, 2020	38.71	38.74	38.07	38.42
657	NYSE	BRO	Thu, May 21, 2020	38.21	38.92	38.13	38.73
656	NYSE	BRO	Wed, May 20, 2020	38.71	39.14	38.33	38.35
655	NYSE	BRO	Tue, May 19, 2020	38.33	38.96	38.20	38.39
654	NYSE	BRO	Mon, May 18, 2020	38.00	38.83	37.90	38.56
653	NYSE	BRO	Fri, May 15, 2020	36.61	37.16	36.22	37.00
652	NYSE	BRO	Thu, May 14, 2020	36.24	36.96	35.79	36.91
651	NYSE	BRO	Wed, May 13, 2020	37.15	37.37	36.22	36.73
650	NYSE	BRO	Tue, May 12, 2020	37.98	38.15	37.50	37.51
649	NYSE	BRO	Mon, May 11, 2020	37.20	38.28	37.20	37.95
648	NYSE	BRO	Fri, May 8, 2020	37.63	37.84	37.32	37.60
647	NYSE	BRO	Thu, May 7, 2020	36.07	37.22	36.07	37.05
646	NYSE	BRO	Wed, May 6, 2020	37.00	37.10	35.62	35.64
645	NYSE	BRO	Tue, May 5, 2020	35.77	36.89	35.75	36.56
644	NYSE	BRO	Mon, May 4, 2020	34.83	35.74	34.71	35.57
643	NYSE	BRO	Fri, May 1, 2020	35.24	35.59	34.67	35.06
642	NYSE	BRO	Thu, Apr 30, 2020	35.87	36.31	35.58	35.91
641	NYSE	BRO	Wed, Apr 29, 2020	36.52	36.99	35.65	36.64
640	NYSE	BRO	Tue, Apr 28, 2020	36.01	36.96	34.86	35.60
639	NYSE	BRO	Mon, Apr 27, 2020	34.90	36.00	34.90	35.74
638	NYSE	BRO	Fri, Apr 24, 2020	34.74	34.97	34.06	34.76
637	NYSE	BRO	Thu, Apr 23, 2020	35.77	35.90	34.53	34.59
636	NYSE	BRO	Wed, Apr 22, 2020	36.20	36.24	35.55	35.70
635	NYSE	BRO	Tue, Apr 21, 2020	36.33	36.55	35.43	35.50
634	NYSE	BRO	Mon, Apr 20, 2020	37.78	38.02	36.87	37.32
633	NYSE	BRO	Fri, Apr 17, 2020	38.55	38.74	37.90	38.10
632	NYSE	BRO	Thu, Apr 16, 2020	38.30	38.38	37.09	37.45
631	NYSE	BRO	Wed, Apr 15, 2020	38.82	39.23	37.83	37.92
630	NYSE	BRO	Tue, Apr 14, 2020	38.94	39.78	38.87	39.63
629	NYSE	BRO	Mon, Apr 13, 2020	38.71	38.74	37.58	38.17
628	NYSE	BRO	Thu, Apr 9, 2020	37.69	39.19	37.56	39.03
627	NYSE	BRO	Wed, Apr 8, 2020	36.38	37.41	35.58	37.20
626	NYSE	BRO	Tue, Apr 7, 2020	37.56	37.75	35.93	35.96
625	NYSE	BRO	Mon, Apr 6, 2020	34.96	36.14	34.34	35.97
624	NYSE	BRO	Fri, Apr 3, 2020	34.38	35.32	33.24	33.41
623	NYSE	BRO	Thu, Apr 2, 2020	34.00	35.61	33.70	34.86
622	NYSE	BRO	Wed, Apr 1, 2020	34.84	35.46	33.94	34.44
621	NYSE	BRO	Tue, Mar 31, 2020	36.83	37.30	35.66	36.22
620	NYSE	BRO	Mon, Mar 30, 2020	36.21	37.38	35.49	37.30
619	NYSE	BRO	Fri, Mar 27, 2020	34.41	37.00	34.27	35.93
618	NYSE	BRO	Thu, Mar 26, 2020	34.63	35.98	33.96	35.90
617	NYSE	BRO	Wed, Mar 25, 2020	35.45	36.19	34.02	34.13
616	NYSE	BRO	Tue, Mar 24, 2020	33.31	35.69	32.93	35.54
615	NYSE	BRO	Mon, Mar 23, 2020	33.31	33.31	30.70	31.66
614	NYSE	BRO	Fri, Mar 20, 2020	34.63	35.28	33.18	33.62
613	NYSE	BRO	Thu, Mar 19, 2020	36.55	36.60	33.01	34.72
612	NYSE	BRO	Wed, Mar 18, 2020	37.67	38.55	34.92	36.79
611	NYSE	BRO	Tue, Mar 17, 2020	37.92	40.16	37.00	39.92
610	NYSE	BRO	Mon, Mar 16, 2020	35.86	38.70	35.00	37.01
609	NYSE	BRO	Fri, Mar 13, 2020	39.28	39.87	36.42	39.84
608	NYSE	BRO	Thu, Mar 12, 2020	38.59	39.84	37.01	37.59
607	NYSE	BRO	Wed, Mar 11, 2020	42.52	42.86	40.87	41.60
606	NYSE	BRO	Tue, Mar 10, 2020	43.19	43.91	41.62	43.65
605	NYSE	BRO	Mon, Mar 9, 2020	44.00	44.00	40.98	42.19
604	NYSE	BRO	Fri, Mar 6, 2020	44.44	45.27	43.50	45.16
603	NYSE	BRO	Thu, Mar 5, 2020	45.97	46.67	45.16	45.91
602	NYSE	BRO	Wed, Mar 4, 2020	45.27	47.10	45.03	47.05
601	NYSE	BRO	Tue, Mar 3, 2020	45.38	45.76	43.90	44.52
600	NYSE	BRO	Mon, Mar 2, 2020	43.59	45.57	43.35	45.44
599	NYSE	BRO	Fri, Feb 28, 2020	42.83	43.36	41.59	43.01
598	NYSE	BRO	Thu, Feb 27, 2020	45.61	45.88	44.00	44.01
597	NYSE	BRO	Wed, Feb 26, 2020	46.42	47.02	46.09	46.23
596	NYSE	BRO	Tue, Feb 25, 2020	47.54	47.78	46.01	46.16
595	NYSE	BRO	Mon, Feb 24, 2020	47.48	48.23	47.11	47.31
594	NYSE	BRO	Fri, Feb 21, 2020	48.40	48.69	48.02	48.36
593	NYSE	BRO	Thu, Feb 20, 2020	48.27	48.61	47.75	48.51
592	NYSE	BRO	Wed, Feb 19, 2020	48.33	48.64	48.17	48.46
591	NYSE	BRO	Tue, Feb 18, 2020	47.86	48.30	47.68	48.11
590	NYSE	BRO	Fri, Feb 14, 2020	47.50	47.98	47.39	47.85
589	NYSE	BRO	Thu, Feb 13, 2020	46.77	47.56	46.72	47.49
588	NYSE	BRO	Wed, Feb 12, 2020	47.20	47.23	46.45	46.82
587	NYSE	BRO	Tue, Feb 11, 2020	47.55	47.70	47.24	47.30
586	NYSE	BRO	Mon, Feb 10, 2020	46.72	47.45	46.68	47.38
585	NYSE	BRO	Fri, Feb 7, 2020	46.68	46.95	46.54	46.75
584	NYSE	BRO	Thu, Feb 6, 2020	46.32	46.77	46.31	46.74
583	NYSE	BRO	Wed, Feb 5, 2020	46.50	46.61	46.18	46.45
582	NYSE	BRO	Tue, Feb 4, 2020	45.92	46.41	45.87	46.17
581	NYSE	BRO	Mon, Feb 3, 2020	45.21	45.86	45.16	45.53
580	NYSE	BRO	Fri, Jan 31, 2020	45.17	45.44	44.74	44.90
579	NYSE	BRO	Thu, Jan 30, 2020	44.72	45.44	44.65	45.36
578	NYSE	BRO	Wed, Jan 29, 2020	44.92	45.32	44.47	45.01
577	NYSE	BRO	Tue, Jan 28, 2020	42.88	44.94	42.28	44.65
576	NYSE	BRO	Mon, Jan 27, 2020	41.34	41.96	41.27	41.66
575	NYSE	BRO	Fri, Jan 24, 2020	41.90	42.03	41.62	41.83
574	NYSE	BRO	Thu, Jan 23, 2020	41.28	41.88	41.17	41.79
573	NYSE	BRO	Wed, Jan 22, 2020	41.28	41.54	41.25	41.50
572	NYSE	BRO	Tue, Jan 21, 2020	41.30	41.50	41.19	41.20
571	NYSE	BRO	Fri, Jan 17, 2020	41.27	41.43	41.14	41.41
570	NYSE	BRO	Thu, Jan 16, 2020	40.73	41.13	40.64	41.12
569	NYSE	BRO	Wed, Jan 15, 2020	40.23	40.68	40.22	40.59
568	NYSE	BRO	Tue, Jan 14, 2020	40.28	40.37	40.11	40.21
567	NYSE	BRO	Mon, Jan 13, 2020	40.43	40.69	40.23	40.38
566	NYSE	BRO	Fri, Jan 10, 2020	40.35	40.67	40.18	40.40
565	NYSE	BRO	Thu, Jan 9, 2020	40.00	40.44	39.84	40.33
564	NYSE	BRO	Wed, Jan 8, 2020	39.58	40.05	39.53	39.79
563	NYSE	BRO	Tue, Jan 7, 2020	39.66	39.82	39.50	39.50
562	NYSE	BRO	Mon, Jan 6, 2020	39.43	39.70	39.26	39.62
561	NYSE	BRO	Fri, Jan 3, 2020	39.20	39.72	39.17	39.65
560	NYSE	BRO	Thu, Jan 2, 2020	39.62	39.67	39.20	39.61
559	NYSE	BRO	Tue, Dec 31, 2019	39.35	39.57	39.33	39.48
558	NYSE	BRO	Mon, Dec 30, 2019	39.28	39.48	39.11	39.36
557	NYSE	BRO	Fri, Dec 27, 2019	39.39	39.56	39.22	39.30
556	NYSE	BRO	Thu, Dec 26, 2019	39.24	39.41	39.16	39.37
555	NYSE	BRO	Tue, Dec 24, 2019	39.32	39.40	39.17	39.17
554	NYSE	BRO	Mon, Dec 23, 2019	40.35	40.40	39.27	39.33
553	NYSE	BRO	Fri, Dec 20, 2019	39.83	40.35	39.67	40.25
552	NYSE	BRO	Thu, Dec 19, 2019	39.38	39.55	39.14	39.52
551	NYSE	BRO	Wed, Dec 18, 2019	39.69	39.69	39.15	39.38
550	NYSE	BRO	Tue, Dec 17, 2019	38.89	39.55	38.84	39.54
549	NYSE	BRO	Mon, Dec 16, 2019	39.02	39.32	38.86	38.98
548	NYSE	BRO	Fri, Dec 13, 2019	38.47	38.86	38.36	38.86
547	NYSE	BRO	Thu, Dec 12, 2019	38.27	38.63	38.15	38.63
546	NYSE	BRO	Wed, Dec 11, 2019	37.98	38.27	37.82	38.25
545	NYSE	BRO	Tue, Dec 10, 2019	38.29	38.29	37.87	37.96
544	NYSE	BRO	Mon, Dec 9, 2019	38.33	38.36	38.13	38.22
543	NYSE	BRO	Fri, Dec 6, 2019	38.34	38.47	38.10	38.37
542	NYSE	BRO	Thu, Dec 5, 2019	38.08	38.20	37.82	38.14
541	NYSE	BRO	Wed, Dec 4, 2019	37.60	37.91	37.53	37.64
540	NYSE	BRO	Tue, Dec 3, 2019	37.37	37.65	37.28	37.60
539	NYSE	BRO	Mon, Dec 2, 2019	37.92	38.14	37.58	37.63
538	NYSE	BRO	Fri, Nov 29, 2019	37.91	38.23	37.71	37.74
537	NYSE	BRO	Wed, Nov 27, 2019	37.93	38.04	37.30	37.96
536	NYSE	BRO	Tue, Nov 26, 2019	38.03	38.37	37.77	37.89
535	NYSE	BRO	Mon, Nov 25, 2019	37.94	38.30	37.80	37.96
534	NYSE	BRO	Fri, Nov 22, 2019	37.75	37.95	37.60	37.85
533	NYSE	BRO	Thu, Nov 21, 2019	38.08	38.16	37.66	37.73
532	NYSE	BRO	Wed, Nov 20, 2019	37.92	38.34	37.77	38.09
531	NYSE	BRO	Tue, Nov 19, 2019	37.96	38.18	37.89	37.97
530	NYSE	BRO	Mon, Nov 18, 2019	37.73	37.97	37.61	37.81
529	NYSE	BRO	Fri, Nov 15, 2019	38.05	38.08	37.71	37.87
528	NYSE	BRO	Thu, Nov 14, 2019	38.02	38.05	37.78	37.89
527	NYSE	BRO	Wed, Nov 13, 2019	37.71	38.18	37.56	38.06
526	NYSE	BRO	Tue, Nov 12, 2019	38.00	38.13	37.81	37.84
525	NYSE	BRO	Mon, Nov 11, 2019	37.63	38.03	37.51	37.88
524	NYSE	BRO	Fri, Nov 8, 2019	37.60	37.84	37.50	37.75
523	NYSE	BRO	Thu, Nov 7, 2019	37.82	37.99	37.52	37.64
522	NYSE	BRO	Wed, Nov 6, 2019	37.12	37.82	37.12	37.67
521	NYSE	BRO	Tue, Nov 5, 2019	37.26	37.35	36.76	37.09
520	NYSE	BRO	Mon, Nov 4, 2019	37.82	37.91	37.01	37.17
519	NYSE	BRO	Fri, Nov 1, 2019	37.88	37.97	37.53	37.63
518	NYSE	BRO	Thu, Oct 31, 2019	37.48	37.92	37.34	37.68
517	NYSE	BRO	Wed, Oct 30, 2019	37.30	37.79	36.91	37.69
516	NYSE	BRO	Tue, Oct 29, 2019	35.75	37.63	35.75	37.31
515	NYSE	BRO	Mon, Oct 28, 2019	36.10	36.46	35.81	35.86
514	NYSE	BRO	Fri, Oct 25, 2019	36.89	36.89	35.76	35.96
513	NYSE	BRO	Thu, Oct 24, 2019	36.40	36.91	36.34	36.84
512	NYSE	BRO	Wed, Oct 23, 2019	36.32	36.50	35.99	36.32
511	NYSE	BRO	Tue, Oct 22, 2019	36.55	36.79	36.30	36.38
510	NYSE	BRO	Mon, Oct 21, 2019	36.54	36.71	36.38	36.62
509	NYSE	BRO	Fri, Oct 18, 2019	36.18	36.47	36.12	36.32
508	NYSE	BRO	Thu, Oct 17, 2019	36.16	36.42	36.06	36.30
507	NYSE	BRO	Wed, Oct 16, 2019	35.93	36.17	35.71	36.08
506	NYSE	BRO	Tue, Oct 15, 2019	36.19	36.34	36.00	36.03
505	NYSE	BRO	Mon, Oct 14, 2019	36.01	36.36	35.96	36.10
504	NYSE	BRO	Fri, Oct 11, 2019	36.34	36.46	36.04	36.04
503	NYSE	BRO	Thu, Oct 10, 2019	35.55	36.12	35.49	35.94
502	NYSE	BRO	Wed, Oct 9, 2019	35.77	35.77	35.34	35.59
501	NYSE	BRO	Tue, Oct 8, 2019	35.95	36.00	35.30	35.31
500	NYSE	BRO	Mon, Oct 7, 2019	36.32	36.39	35.99	36.18
499	NYSE	BRO	Fri, Oct 4, 2019	35.80	36.42	35.79	36.41
498	NYSE	BRO	Thu, Oct 3, 2019	35.07	35.67	35.05	35.62
497	NYSE	BRO	Wed, Oct 2, 2019	35.30	35.52	34.98	35.12
496	NYSE	BRO	Tue, Oct 1, 2019	36.23	36.43	35.40	35.42
495	NYSE	BRO	Mon, Sep 30, 2019	35.78	36.10	35.74	36.06
494	NYSE	BRO	Fri, Sep 27, 2019	36.37	36.38	35.59	35.79
493	NYSE	BRO	Thu, Sep 26, 2019	36.16	36.27	35.82	36.09
492	NYSE	BRO	Wed, Sep 25, 2019	35.82	36.34	35.82	36.13
491	NYSE	BRO	Tue, Sep 24, 2019	36.32	36.59	35.80	35.96
490	NYSE	BRO	Mon, Sep 23, 2019	36.05	36.46	36.03	36.28
489	NYSE	BRO	Fri, Sep 20, 2019	36.66	36.71	35.97	36.23
488	NYSE	BRO	Thu, Sep 19, 2019	36.39	36.74	36.39	36.51
487	NYSE	BRO	Wed, Sep 18, 2019	36.39	36.49	36.06	36.36
486	NYSE	BRO	Tue, Sep 17, 2019	35.85	36.64	35.85	36.40
485	NYSE	BRO	Mon, Sep 16, 2019	35.73	36.10	35.58	35.83
484	NYSE	BRO	Fri, Sep 13, 2019	36.02	36.16	35.60	35.98
483	NYSE	BRO	Thu, Sep 12, 2019	35.80	36.08	35.50	35.96
482	NYSE	BRO	Wed, Sep 11, 2019	34.95	35.58	34.83	35.58
481	NYSE	BRO	Tue, Sep 10, 2019	36.55	36.55	34.81	34.87
480	NYSE	BRO	Mon, Sep 9, 2019	36.99	37.00	36.16	36.50
479	NYSE	BRO	Fri, Sep 6, 2019	36.84	37.12	36.73	36.81
478	NYSE	BRO	Thu, Sep 5, 2019	37.02	37.20	36.72	36.84
477	NYSE	BRO	Wed, Sep 4, 2019	36.86	36.86	36.45	36.70
476	NYSE	BRO	Tue, Sep 3, 2019	36.51	36.76	36.33	36.53
475	NYSE	BRO	Fri, Aug 30, 2019	36.45	37.02	36.20	36.89
474	NYSE	BRO	Thu, Aug 29, 2019	36.00	36.39	35.90	36.22
473	NYSE	BRO	Wed, Aug 28, 2019	35.38	35.68	35.21	35.64
472	NYSE	BRO	Tue, Aug 27, 2019	35.84	35.95	35.36	35.46
471	NYSE	BRO	Mon, Aug 26, 2019	35.72	35.76	35.27	35.70
470	NYSE	BRO	Fri, Aug 23, 2019	36.09	36.37	35.29	35.42
469	NYSE	BRO	Thu, Aug 22, 2019	36.14	36.37	35.88	36.22
468	NYSE	BRO	Wed, Aug 21, 2019	36.08	36.18	35.95	36.04
467	NYSE	BRO	Tue, Aug 20, 2019	36.28	36.35	35.80	35.83
466	NYSE	BRO	Mon, Aug 19, 2019	36.42	36.55	36.29	36.39
465	NYSE	BRO	Fri, Aug 16, 2019	35.84	36.17	35.76	36.08
464	NYSE	BRO	Thu, Aug 15, 2019	35.72	35.86	35.48	35.66
463	NYSE	BRO	Wed, Aug 14, 2019	35.98	36.37	35.35	35.42
462	NYSE	BRO	Tue, Aug 13, 2019	36.20	36.66	36.06	36.50
461	NYSE	BRO	Mon, Aug 12, 2019	36.56	36.79	36.12	36.20
460	NYSE	BRO	Fri, Aug 9, 2019	36.82	36.88	36.39	36.74
459	NYSE	BRO	Thu, Aug 8, 2019	36.43	36.91	36.32	36.81
458	NYSE	BRO	Wed, Aug 7, 2019	35.51	36.29	35.31	36.14
457	NYSE	BRO	Tue, Aug 6, 2019	35.31	36.04	35.17	35.99
456	NYSE	BRO	Mon, Aug 5, 2019	35.42	35.58	34.71	35.20
455	NYSE	BRO	Fri, Aug 2, 2019	35.92	36.07	35.59	35.85
454	NYSE	BRO	Thu, Aug 1, 2019	36.00	36.47	35.77	35.89
453	NYSE	BRO	Wed, Jul 31, 2019	36.42	36.53	35.74	35.93
452	NYSE	BRO	Tue, Jul 30, 2019	36.18	36.50	36.05	36.41
451	NYSE	BRO	Mon, Jul 29, 2019	36.60	36.71	36.19	36.32
450	NYSE	BRO	Fri, Jul 26, 2019	35.99	36.48	35.86	36.39
449	NYSE	BRO	Thu, Jul 25, 2019	36.20	36.33	35.84	36.00
448	NYSE	BRO	Wed, Jul 24, 2019	35.69	36.16	35.46	36.15
447	NYSE	BRO	Tue, Jul 23, 2019	35.00	35.78	34.86	35.57
446	NYSE	BRO	Mon, Jul 22, 2019	34.68	34.85	34.49	34.65
445	NYSE	BRO	Fri, Jul 19, 2019	35.20	35.22	34.70	34.70
444	NYSE	BRO	Thu, Jul 18, 2019	34.93	35.13	34.87	35.13
443	NYSE	BRO	Wed, Jul 17, 2019	34.89	35.14	34.85	34.92
442	NYSE	BRO	Tue, Jul 16, 2019	35.02	35.27	34.94	35.02
441	NYSE	BRO	Mon, Jul 15, 2019	35.00	35.23	34.83	34.92
440	NYSE	BRO	Fri, Jul 12, 2019	34.98	35.06	34.74	34.99
439	NYSE	BRO	Thu, Jul 11, 2019	34.76	34.86	34.57	34.86
438	NYSE	BRO	Wed, Jul 10, 2019	34.88	35.07	34.72	34.78
437	NYSE	BRO	Tue, Jul 9, 2019	34.40	34.78	34.39	34.76
436	NYSE	BRO	Mon, Jul 8, 2019	34.69	34.80	34.51	34.53
435	NYSE	BRO	Fri, Jul 5, 2019	34.65	34.77	34.36	34.76
434	NYSE	BRO	Wed, Jul 3, 2019	34.42	34.76	34.37	34.73
433	NYSE	BRO	Tue, Jul 2, 2019	34.10	34.34	33.96	34.33
432	NYSE	BRO	Mon, Jul 1, 2019	33.68	34.04	33.51	34.02
431	NYSE	BRO	Fri, Jun 28, 2019	33.25	33.52	33.15	33.50
430	NYSE	BRO	Thu, Jun 27, 2019	32.59	33.19	32.59	33.15
429	NYSE	BRO	Wed, Jun 26, 2019	33.16	33.22	32.54	32.54
428	NYSE	BRO	Tue, Jun 25, 2019	33.27	33.37	33.15	33.17
427	NYSE	BRO	Mon, Jun 24, 2019	32.95	33.32	32.92	33.22
426	NYSE	BRO	Fri, Jun 21, 2019	33.27	33.34	32.90	32.90
425	NYSE	BRO	Thu, Jun 20, 2019	33.34	33.46	32.99	33.40
424	NYSE	BRO	Wed, Jun 19, 2019	32.73	33.23	32.73	33.16
423	NYSE	BRO	Tue, Jun 18, 2019	32.69	33.00	32.61	32.74
422	NYSE	BRO	Mon, Jun 17, 2019	32.90	32.95	32.64	32.68
421	NYSE	BRO	Fri, Jun 14, 2019	32.70	32.91	32.64	32.82
420	NYSE	BRO	Thu, Jun 13, 2019	32.97	32.98	32.47	32.69
419	NYSE	BRO	Wed, Jun 12, 2019	32.60	32.87	32.44	32.85
418	NYSE	BRO	Tue, Jun 11, 2019	32.82	32.98	32.57	32.59
417	NYSE	BRO	Mon, Jun 10, 2019	32.94	33.14	32.58	32.69
416	NYSE	BRO	Fri, Jun 7, 2019	32.60	32.95	32.52	32.87
415	NYSE	BRO	Thu, Jun 6, 2019	32.66	32.66	32.37	32.52
414	NYSE	BRO	Wed, Jun 5, 2019	32.04	32.61	32.04	32.58
413	NYSE	BRO	Tue, Jun 4, 2019	32.08	32.19	31.50	32.06
412	NYSE	BRO	Mon, Jun 3, 2019	31.48	31.96	31.34	31.94
411	NYSE	BRO	Fri, May 31, 2019	31.40	31.62	31.19	31.57
410	NYSE	BRO	Thu, May 30, 2019	31.71	31.89	31.56	31.66
409	NYSE	BRO	Wed, May 29, 2019	31.45	31.69	31.37	31.65
408	NYSE	BRO	Tue, May 28, 2019	31.82	32.03	31.59	31.59
407	NYSE	BRO	Fri, May 24, 2019	31.92	31.97	31.65	31.85
406	NYSE	BRO	Thu, May 23, 2019	31.75	31.83	31.54	31.81
405	NYSE	BRO	Wed, May 22, 2019	31.88	32.07	31.67	32.03
404	NYSE	BRO	Tue, May 21, 2019	31.58	31.91	31.58	31.91
403	NYSE	BRO	Mon, May 20, 2019	31.50	31.77	31.40	31.49
402	NYSE	BRO	Fri, May 17, 2019	31.80	31.97	31.68	31.69
401	NYSE	BRO	Thu, May 16, 2019	31.83	32.17	31.76	32.00
400	NYSE	BRO	Wed, May 15, 2019	31.20	31.80	31.12	31.72
399	NYSE	BRO	Tue, May 14, 2019	31.47	31.63	31.26	31.36
398	NYSE	BRO	Mon, May 13, 2019	31.75	31.81	31.36	31.40
397	NYSE	BRO	Fri, May 10, 2019	31.62	32.26	31.48	32.19
396	NYSE	BRO	Thu, May 9, 2019	31.69	31.96	31.52	31.67
395	NYSE	BRO	Wed, May 8, 2019	31.96	32.29	31.91	31.95
394	NYSE	BRO	Tue, May 7, 2019	32.21	32.39	31.85	32.04
393	NYSE	BRO	Mon, May 6, 2019	32.01	32.54	31.98	32.38
392	NYSE	BRO	Fri, May 3, 2019	31.86	32.38	31.82	32.34
391	NYSE	BRO	Thu, May 2, 2019	31.43	31.81	31.10	31.81
390	NYSE	BRO	Wed, May 1, 2019	31.86	31.94	31.28	31.33
389	NYSE	BRO	Tue, Apr 30, 2019	31.51	31.79	31.40	31.75
388	NYSE	BRO	Mon, Apr 29, 2019	31.70	31.81	31.49	31.55
387	NYSE	BRO	Fri, Apr 26, 2019	31.46	31.70	31.18	31.68
386	NYSE	BRO	Thu, Apr 25, 2019	31.29	31.57	31.08	31.50
385	NYSE	BRO	Wed, Apr 24, 2019	31.59	31.82	31.44	31.46
384	NYSE	BRO	Tue, Apr 23, 2019	31.81	32.17	31.01	31.57
383	NYSE	BRO	Mon, Apr 22, 2019	30.44	30.58	30.21	30.51
382	NYSE	BRO	Thu, Apr 18, 2019	30.39	30.61	30.38	30.57
381	NYSE	BRO	Wed, Apr 17, 2019	30.83	30.84	30.24	30.41
380	NYSE	BRO	Tue, Apr 16, 2019	30.83	30.89	30.60	30.73
379	NYSE	BRO	Mon, Apr 15, 2019	30.52	30.80	30.52	30.68
378	NYSE	BRO	Fri, Apr 12, 2019	30.45	30.57	30.33	30.51
377	NYSE	BRO	Thu, Apr 11, 2019	30.07	30.31	29.98	30.27
376	NYSE	BRO	Wed, Apr 10, 2019	29.76	30.09	29.73	29.97
375	NYSE	BRO	Tue, Apr 9, 2019	29.89	29.89	29.62	29.70
374	NYSE	BRO	Mon, Apr 8, 2019	29.89	29.97	29.77	29.90
373	NYSE	BRO	Fri, Apr 5, 2019	29.99	30.03	29.83	29.93
372	NYSE	BRO	Thu, Apr 4, 2019	29.81	29.95	29.69	29.94
371	NYSE	BRO	Wed, Apr 3, 2019	29.81	29.81	29.56	29.75
370	NYSE	BRO	Tue, Apr 2, 2019	29.78	29.83	29.61	29.66
369	NYSE	BRO	Mon, Apr 1, 2019	29.69	29.85	29.58	29.80
368	NYSE	BRO	Fri, Mar 29, 2019	29.61	29.66	29.36	29.51
367	NYSE	BRO	Thu, Mar 28, 2019	29.31	29.45	29.06	29.41
366	NYSE	BRO	Wed, Mar 27, 2019	29.20	29.39	29.15	29.29
365	NYSE	BRO	Tue, Mar 26, 2019	29.24	29.38	29.08	29.21
364	NYSE	BRO	Mon, Mar 25, 2019	28.91	29.11	28.81	29.01
363	NYSE	BRO	Fri, Mar 22, 2019	28.91	29.08	28.84	28.88
362	NYSE	BRO	Thu, Mar 21, 2019	28.64	29.13	28.61	29.11
361	NYSE	BRO	Wed, Mar 20, 2019	29.01	29.10	28.70	28.71
360	NYSE	BRO	Tue, Mar 19, 2019	29.58	29.65	29.03	29.08
359	NYSE	BRO	Mon, Mar 18, 2019	29.52	29.65	29.38	29.47
358	NYSE	BRO	Fri, Mar 15, 2019	29.16	29.55	29.15	29.46
357	NYSE	BRO	Thu, Mar 14, 2019	29.20	29.37	29.10	29.16
356	NYSE	BRO	Wed, Mar 13, 2019	29.19	29.29	29.07	29.17
355	NYSE	BRO	Tue, Mar 12, 2019	29.24	29.33	29.07	29.13
354	NYSE	BRO	Mon, Mar 11, 2019	28.99	29.21	28.95	29.17
353	NYSE	BRO	Fri, Mar 8, 2019	28.89	28.99	28.69	28.87
352	NYSE	BRO	Thu, Mar 7, 2019	29.20	29.33	28.95	29.07
351	NYSE	BRO	Wed, Mar 6, 2019	29.41	29.53	29.25	29.29
350	NYSE	BRO	Tue, Mar 5, 2019	29.94	30.13	29.41	29.44
349	NYSE	BRO	Mon, Mar 4, 2019	29.82	29.94	29.59	29.87
348	NYSE	BRO	Fri, Mar 1, 2019	29.76	29.96	29.60	29.87
347	NYSE	BRO	Thu, Feb 28, 2019	29.38	29.70	29.20	29.62
346	NYSE	BRO	Wed, Feb 27, 2019	29.01	29.45	29.01	29.34
345	NYSE	BRO	Tue, Feb 26, 2019	29.43	29.51	29.18	29.20
344	NYSE	BRO	Mon, Feb 25, 2019	29.58	29.77	29.43	29.51
343	NYSE	BRO	Fri, Feb 22, 2019	29.46	29.62	29.40	29.51
342	NYSE	BRO	Thu, Feb 21, 2019	29.44	29.61	29.36	29.44
341	NYSE	BRO	Wed, Feb 20, 2019	29.16	29.46	29.08	29.44
340	NYSE	BRO	Tue, Feb 19, 2019	28.98	29.27	28.91	29.12
339	NYSE	BRO	Fri, Feb 15, 2019	28.68	29.06	28.62	29.06
338	NYSE	BRO	Thu, Feb 14, 2019	28.30	28.63	28.19	28.48
337	NYSE	BRO	Wed, Feb 13, 2019	28.53	28.68	28.37	28.45
336	NYSE	BRO	Tue, Feb 12, 2019	28.26	28.55	28.21	28.47
335	NYSE	BRO	Mon, Feb 11, 2019	27.91	28.16	27.80	28.13
334	NYSE	BRO	Fri, Feb 8, 2019	27.71	27.97	27.66	27.83
333	NYSE	BRO	Thu, Feb 7, 2019	27.88	27.88	27.43	27.81
332	NYSE	BRO	Wed, Feb 6, 2019	27.97	28.03	27.81	27.94
331	NYSE	BRO	Tue, Feb 5, 2019	27.90	28.08	27.76	28.05
330	NYSE	BRO	Mon, Feb 4, 2019	27.83	27.92	27.69	27.80
329	NYSE	BRO	Fri, Feb 1, 2019	27.31	27.87	27.22	27.87
328	NYSE	BRO	Thu, Jan 31, 2019	26.60	27.20	26.58	27.16
327	NYSE	BRO	Wed, Jan 30, 2019	26.73	26.88	26.47	26.76
326	NYSE	BRO	Tue, Jan 29, 2019	27.24	27.25	26.23	26.75
325	NYSE	BRO	Mon, Jan 28, 2019	28.10	28.20	27.78	27.96
324	NYSE	BRO	Fri, Jan 25, 2019	28.53	28.60	28.14	28.20
323	NYSE	BRO	Thu, Jan 24, 2019	28.34	28.46	28.13	28.31
322	NYSE	BRO	Wed, Jan 23, 2019	28.34	28.44	28.13	28.43
321	NYSE	BRO	Tue, Jan 22, 2019	28.49	28.71	28.17	28.32
320	NYSE	BRO	Fri, Jan 18, 2019	28.35	28.68	28.26	28.64
319	NYSE	BRO	Thu, Jan 17, 2019	28.20	28.42	28.03	28.18
318	NYSE	BRO	Wed, Jan 16, 2019	28.11	28.35	27.98	28.32
317	NYSE	BRO	Tue, Jan 15, 2019	27.77	28.00	27.63	27.92
316	NYSE	BRO	Mon, Jan 14, 2019	27.61	27.89	27.52	27.86
315	NYSE	BRO	Fri, Jan 11, 2019	27.83	27.87	27.59	27.78
314	NYSE	BRO	Thu, Jan 10, 2019	27.71	27.99	27.58	27.99
313	NYSE	BRO	Wed, Jan 9, 2019	27.73	27.95	27.47	27.79
312	NYSE	BRO	Tue, Jan 8, 2019	27.66	27.73	27.21	27.73
311	NYSE	BRO	Mon, Jan 7, 2019	27.34	27.64	27.20	27.37
310	NYSE	BRO	Fri, Jan 4, 2019	27.02	27.44	26.95	27.39
309	NYSE	BRO	Thu, Jan 3, 2019	27.05	27.33	26.69	26.73
308	NYSE	BRO	Wed, Jan 2, 2019	27.19	27.40	26.94	27.07
307	NYSE	BRO	Mon, Dec 31, 2018	27.19	27.56	27.19	27.56
306	NYSE	BRO	Fri, Dec 28, 2018	27.06	27.39	26.92	27.18
305	NYSE	BRO	Thu, Dec 27, 2018	26.46	26.99	26.13	26.98
304	NYSE	BRO	Wed, Dec 26, 2018	26.08	26.86	25.72	26.86
303	NYSE	BRO	Mon, Dec 24, 2018	26.48	26.55	26.04	26.07
302	NYSE	BRO	Fri, Dec 21, 2018	26.97	27.52	26.53	26.53
301	NYSE	BRO	Thu, Dec 20, 2018	26.99	27.21	26.74	27.02
300	NYSE	BRO	Wed, Dec 19, 2018	27.35	27.74	26.97	27.06
299	NYSE	BRO	Tue, Dec 18, 2018	27.41	27.56	27.18	27.32
298	NYSE	BRO	Mon, Dec 17, 2018	27.64	27.72	27.11	27.20
297	NYSE	BRO	Fri, Dec 14, 2018	27.52	27.91	27.47	27.62
296	NYSE	BRO	Thu, Dec 13, 2018	27.60	27.74	27.30	27.70
295	NYSE	BRO	Wed, Dec 12, 2018	27.71	27.77	27.37	27.49
294	NYSE	BRO	Tue, Dec 11, 2018	27.81	27.89	27.25	27.35
293	NYSE	BRO	Mon, Dec 10, 2018	27.70	27.70	26.98	27.53
292	NYSE	BRO	Fri, Dec 7, 2018	27.81	28.14	27.46	27.59
291	NYSE	BRO	Thu, Dec 6, 2018	28.19	28.32	27.43	27.92
290	NYSE	BRO	Tue, Dec 4, 2018	28.97	29.18	28.46	28.59
289	NYSE	BRO	Mon, Dec 3, 2018	29.14	29.29	28.52	29.08
288	NYSE	BRO	Fri, Nov 30, 2018	29.04	29.23	28.84	29.02
287	NYSE	BRO	Thu, Nov 29, 2018	28.68	29.07	28.65	29.04
286	NYSE	BRO	Wed, Nov 28, 2018	28.25	28.85	28.25	28.85
285	NYSE	BRO	Tue, Nov 27, 2018	28.54	28.69	28.23	28.28
284	NYSE	BRO	Mon, Nov 26, 2018	28.72	28.83	28.45	28.59
283	NYSE	BRO	Fri, Nov 23, 2018	28.12	28.63	28.02	28.46
282	NYSE	BRO	Wed, Nov 21, 2018	28.45	28.69	28.22	28.28
281	NYSE	BRO	Tue, Nov 20, 2018	28.75	28.88	28.38	28.43
280	NYSE	BRO	Mon, Nov 19, 2018	28.87	29.07	28.73	28.92
279	NYSE	BRO	Fri, Nov 16, 2018	28.69	29.02	28.58	28.87
278	NYSE	BRO	Thu, Nov 15, 2018	28.34	28.83	28.30	28.82
277	NYSE	BRO	Wed, Nov 14, 2018	29.06	29.06	28.28	28.54
276	NYSE	BRO	Tue, Nov 13, 2018	28.84	29.20	28.79	28.89
275	NYSE	BRO	Mon, Nov 12, 2018	29.33	29.42	28.74	28.79
274	NYSE	BRO	Fri, Nov 9, 2018	29.14	29.37	29.08	29.29
273	NYSE	BRO	Thu, Nov 8, 2018	28.97	29.25	28.89	29.24
272	NYSE	BRO	Wed, Nov 7, 2018	28.92	29.04	28.65	29.03
271	NYSE	BRO	Tue, Nov 6, 2018	28.35	28.85	28.33	28.83
270	NYSE	BRO	Mon, Nov 5, 2018	28.25	28.55	28.09	28.42
269	NYSE	BRO	Fri, Nov 2, 2018	28.41	28.54	27.90	28.18
268	NYSE	BRO	Thu, Nov 1, 2018	28.22	28.35	27.87	28.23
267	NYSE	BRO	Wed, Oct 31, 2018	28.25	28.58	28.11	28.18
266	NYSE	BRO	Tue, Oct 30, 2018	28.03	28.09	27.68	28.06
265	NYSE	BRO	Mon, Oct 29, 2018	28.24	28.52	27.63	27.92
264	NYSE	BRO	Fri, Oct 26, 2018	27.90	28.19	27.61	27.94
263	NYSE	BRO	Thu, Oct 25, 2018	27.73	28.29	27.57	28.08
262	NYSE	BRO	Wed, Oct 24, 2018	28.03	28.32	27.59	27.53
261	NYSE	BRO	Tue, Oct 23, 2018	28.69	28.69	27.63	28.00
260	NYSE	BRO	Mon, Oct 22, 2018	28.91	29.50	28.83	29.13
259	NYSE	BRO	Fri, Oct 19, 2018	28.21	28.92	28.15	28.85
258	NYSE	BRO	Thu, Oct 18, 2018	28.44	28.68	28.16	28.20
257	NYSE	BRO	Wed, Oct 17, 2018	28.38	28.58	28.06	28.48
256	NYSE	BRO	Tue, Oct 16, 2018	27.92	28.40	27.79	28.39
255	NYSE	BRO	Mon, Oct 15, 2018	27.84	28.00	27.73	27.82
254	NYSE	BRO	Fri, Oct 12, 2018	28.35	28.35	27.48	27.91
253	NYSE	BRO	Thu, Oct 11, 2018	28.62	28.71	28.02	28.11
252	NYSE	BRO	Wed, Oct 10, 2018	29.23	29.29	28.62	28.65
251	NYSE	BRO	Tue, Oct 9, 2018	29.52	29.54	29.27	29.31
250	NYSE	BRO	Mon, Oct 8, 2018	29.25	29.57	29.19	29.49
249	NYSE	BRO	Fri, Oct 5, 2018	29.62	29.79	29.30	29.32
248	NYSE	BRO	Thu, Oct 4, 2018	29.44	29.69	29.44	29.63
247	NYSE	BRO	Wed, Oct 3, 2018	29.51	29.58	29.39	29.48
246	NYSE	BRO	Tue, Oct 2, 2018	29.50	29.57	29.36	29.42
245	NYSE	BRO	Mon, Oct 1, 2018	29.71	29.83	29.44	29.50
244	NYSE	BRO	Fri, Sep 28, 2018	29.52	29.72	29.48	29.57
243	NYSE	BRO	Thu, Sep 27, 2018	29.60	29.87	29.53	29.58
242	NYSE	BRO	Wed, Sep 26, 2018	29.70	29.77	29.50	29.53
241	NYSE	BRO	Tue, Sep 25, 2018	29.96	30.07	29.67	29.69
240	NYSE	BRO	Mon, Sep 24, 2018	30.21	30.22	29.88	30.01
239	NYSE	BRO	Fri, Sep 21, 2018	30.41	30.51	30.21	30.27
238	NYSE	BRO	Thu, Sep 20, 2018	30.49	30.54	30.22	30.40
237	NYSE	BRO	Wed, Sep 19, 2018	30.08	30.54	30.02	30.40
236	NYSE	BRO	Tue, Sep 18, 2018	30.60	30.73	30.07	30.08
235	NYSE	BRO	Mon, Sep 17, 2018	31.16	31.20	30.61	30.63
234	NYSE	BRO	Fri, Sep 14, 2018	31.39	31.55	30.92	31.07
233	NYSE	BRO	Thu, Sep 13, 2018	31.28	31.49	31.23	31.34
232	NYSE	BRO	Wed, Sep 12, 2018	31.14	31.26	31.01	31.19
231	NYSE	BRO	Tue, Sep 11, 2018	30.92	31.29	30.92	31.17
230	NYSE	BRO	Mon, Sep 10, 2018	30.93	31.07	30.76	31.00
229	NYSE	BRO	Fri, Sep 7, 2018	30.73	30.86	30.55	30.82
228	NYSE	BRO	Thu, Sep 6, 2018	30.68	31.06	30.68	30.77
227	NYSE	BRO	Wed, Sep 5, 2018	30.50	30.77	30.48	30.67
226	NYSE	BRO	Tue, Sep 4, 2018	30.48	30.64	30.34	30.46
225	NYSE	BRO	Fri, Aug 31, 2018	30.06	30.51	30.06	30.48
224	NYSE	BRO	Thu, Aug 30, 2018	30.19	30.23	30.03	30.14
223	NYSE	BRO	Wed, Aug 29, 2018	30.16	30.26	30.03	30.22
222	NYSE	BRO	Tue, Aug 28, 2018	30.30	30.36	29.99	30.12
221	NYSE	BRO	Mon, Aug 27, 2018	30.52	30.64	30.25	30.28
220	NYSE	BRO	Fri, Aug 24, 2018	30.38	30.45	30.23	30.38
219	NYSE	BRO	Thu, Aug 23, 2018	30.25	30.30	30.14	30.28
218	NYSE	BRO	Wed, Aug 22, 2018	30.24	30.39	30.14	30.22
217	NYSE	BRO	Tue, Aug 21, 2018	29.90	30.36	29.86	30.30
216	NYSE	BRO	Mon, Aug 20, 2018	29.83	30.03	29.79	29.89
215	NYSE	BRO	Fri, Aug 17, 2018	29.77	29.88	29.74	29.82
214	NYSE	BRO	Thu, Aug 16, 2018	29.87	30.04	29.77	29.83
213	NYSE	BRO	Wed, Aug 15, 2018	29.63	29.76	29.52	29.73
212	NYSE	BRO	Tue, Aug 14, 2018	29.70	29.81	29.54	29.74
211	NYSE	BRO	Mon, Aug 13, 2018	29.70	29.85	29.50	29.59
210	NYSE	BRO	Fri, Aug 10, 2018	29.58	29.79	29.58	29.65
209	NYSE	BRO	Thu, Aug 9, 2018	29.83	29.99	29.71	29.72
208	NYSE	BRO	Wed, Aug 8, 2018	29.54	29.84	29.38	29.78
207	NYSE	BRO	Tue, Aug 7, 2018	29.42	29.65	29.32	29.57
206	NYSE	BRO	Mon, Aug 6, 2018	29.34	29.45	29.28	29.37
205	NYSE	BRO	Fri, Aug 3, 2018	29.15	29.31	29.04	29.29
204	NYSE	BRO	Thu, Aug 2, 2018	28.82	29.26	28.66	29.19
203	NYSE	BRO	Wed, Aug 1, 2018	29.26	29.40	28.97	28.98
202	NYSE	BRO	Tue, Jul 31, 2018	29.42	29.52	29.14	29.26
201	NYSE	BRO	Mon, Jul 30, 2018	29.35	29.54	29.29	29.41
200	NYSE	BRO	Fri, Jul 27, 2018	29.36	29.49	29.07	29.28
199	NYSE	BRO	Thu, Jul 26, 2018	29.23	29.46	29.05	29.43
198	NYSE	BRO	Wed, Jul 25, 2018	28.89	29.26	28.85	29.13
197	NYSE	BRO	Tue, Jul 24, 2018	28.46	29.07	28.01	28.96
196	NYSE	BRO	Mon, Jul 23, 2018	29.62	29.75	29.28	29.60
195	NYSE	BRO	Fri, Jul 20, 2018	29.47	29.78	29.42	29.67
194	NYSE	BRO	Thu, Jul 19, 2018	29.50	29.62	29.34	29.46
193	NYSE	BRO	Wed, Jul 18, 2018	29.17	29.62	29.17	29.59
192	NYSE	BRO	Tue, Jul 17, 2018	29.01	29.26	28.95	29.15
191	NYSE	BRO	Mon, Jul 16, 2018	28.75	29.02	28.67	29.01
190	NYSE	BRO	Fri, Jul 13, 2018	28.73	28.84	28.64	28.75
189	NYSE	BRO	Thu, Jul 12, 2018	28.68	28.75	28.50	28.73
188	NYSE	BRO	Wed, Jul 11, 2018	28.56	28.66	28.43	28.56
187	NYSE	BRO	Tue, Jul 10, 2018	28.77	28.83	28.49	28.66
186	NYSE	BRO	Mon, Jul 9, 2018	28.41	28.80	28.37	28.77
185	NYSE	BRO	Fri, Jul 6, 2018	28.05	28.51	28.01	28.30
184	NYSE	BRO	Thu, Jul 5, 2018	28.08	28.12	27.79	28.12
183	NYSE	BRO	Tue, Jul 3, 2018	27.79	28.14	27.67	27.90
182	NYSE	BRO	Mon, Jul 2, 2018	27.56	27.77	27.53	27.71
181	NYSE	BRO	Fri, Jun 29, 2018	27.65	27.92	27.56	27.73
180	NYSE	BRO	Thu, Jun 28, 2018	27.47	27.70	27.45	27.57
179	NYSE	BRO	Wed, Jun 27, 2018	27.86	28.12	27.49	27.49
178	NYSE	BRO	Tue, Jun 26, 2018	27.98	28.03	27.84	27.90
177	NYSE	BRO	Mon, Jun 25, 2018	28.14	28.27	27.84	28.01
176	NYSE	BRO	Fri, Jun 22, 2018	28.23	28.33	27.89	28.22
175	NYSE	BRO	Thu, Jun 21, 2018	28.15	28.19	28.00	28.07
174	NYSE	BRO	Wed, Jun 20, 2018	28.63	28.63	28.14	28.16
173	NYSE	BRO	Tue, Jun 19, 2018	28.29	28.54	28.14	28.51
172	NYSE	BRO	Mon, Jun 18, 2018	28.04	28.49	27.87	28.42
171	NYSE	BRO	Fri, Jun 15, 2018	28.29	28.34	28.07	28.26
170	NYSE	BRO	Thu, Jun 14, 2018	28.43	28.43	28.16	28.33
169	NYSE	BRO	Wed, Jun 13, 2018	28.46	28.52	28.25	28.29
168	NYSE	BRO	Tue, Jun 12, 2018	28.59	28.64	28.31	28.44
167	NYSE	BRO	Mon, Jun 11, 2018	28.52	28.63	28.45	28.59
166	NYSE	BRO	Fri, Jun 8, 2018	28.12	28.52	28.12	28.48
165	NYSE	BRO	Thu, Jun 7, 2018	28.11	28.24	28.02	28.12
164	NYSE	BRO	Wed, Jun 6, 2018	28.25	28.37	28.01	28.10
163	NYSE	BRO	Tue, Jun 5, 2018	28.01	28.17	27.91	28.15
162	NYSE	BRO	Mon, Jun 4, 2018	28.18	28.26	28.01	28.10
161	NYSE	BRO	Fri, Jun 1, 2018	28.03	28.12	27.94	28.04
160	NYSE	BRO	Thu, May 31, 2018	27.84	27.92	27.59	27.78
159	NYSE	BRO	Wed, May 30, 2018	27.54	27.97	27.54	27.83
158	NYSE	BRO	Tue, May 29, 2018	27.57	27.64	27.19	27.33
157	NYSE	BRO	Fri, May 25, 2018	27.90	28.03	27.69	27.81
156	NYSE	BRO	Thu, May 24, 2018	27.82	27.99	27.75	27.97
155	NYSE	BRO	Wed, May 23, 2018	27.74	27.91	27.68	27.89
154	NYSE	BRO	Tue, May 22, 2018	27.86	28.02	27.72	27.78
153	NYSE	BRO	Mon, May 21, 2018	27.71	28.00	27.71	27.86
152	NYSE	BRO	Fri, May 18, 2018	27.53	27.76	27.42	27.61
151	NYSE	BRO	Thu, May 17, 2018	27.32	27.60	27.22	27.52
150	NYSE	BRO	Wed, May 16, 2018	27.26	27.41	27.25	27.30
149	NYSE	BRO	Tue, May 15, 2018	27.13	27.37	27.11	27.23
148	NYSE	BRO	Mon, May 14, 2018	27.52	27.57	27.21	27.24
147	NYSE	BRO	Fri, May 11, 2018	27.53	27.65	27.36	27.45
146	NYSE	BRO	Thu, May 10, 2018	27.46	27.58	27.35	27.49
145	NYSE	BRO	Wed, May 9, 2018	27.47	27.54	27.21	27.42
144	NYSE	BRO	Tue, May 8, 2018	27.47	27.56	27.23	27.40
143	NYSE	BRO	Mon, May 7, 2018	27.54	27.64	27.38	27.46
142	NYSE	BRO	Fri, May 4, 2018	26.96	27.72	26.95	27.51
141	NYSE	BRO	Thu, May 3, 2018	26.78	27.13	26.64	27.08
140	NYSE	BRO	Wed, May 2, 2018	27.26	27.26	26.74	26.91
139	NYSE	BRO	Tue, May 1, 2018	27.17	27.26	26.71	27.22
138	NYSE	BRO	Mon, Apr 30, 2018	27.78	27.90	27.21	27.23
137	NYSE	BRO	Fri, Apr 27, 2018	27.42	27.79	27.35	27.73
136	NYSE	BRO	Thu, Apr 26, 2018	26.92	27.47	26.62	27.42
135	NYSE	BRO	Wed, Apr 25, 2018	26.48	26.93	26.25	26.83
134	NYSE	BRO	Tue, Apr 24, 2018	26.68	26.68	25.84	26.39
133	NYSE	BRO	Mon, Apr 23, 2018	25.99	26.57	25.95	26.56
132	NYSE	BRO	Fri, Apr 20, 2018	26.03	26.25	25.89	25.95
131	NYSE	BRO	Thu, Apr 19, 2018	26.23	26.38	26.05	26.15
130	NYSE	BRO	Wed, Apr 18, 2018	26.39	26.46	26.22	26.25
129	NYSE	BRO	Tue, Apr 17, 2018	26.17	26.36	26.15	26.31
128	NYSE	BRO	Mon, Apr 16, 2018	25.88	26.18	25.75	26.06
127	NYSE	BRO	Fri, Apr 13, 2018	25.88	25.95	25.62	25.72
126	NYSE	BRO	Thu, Apr 12, 2018	25.60	25.85	25.46	25.75
125	NYSE	BRO	Wed, Apr 11, 2018	25.33	25.57	25.24	25.50
124	NYSE	BRO	Tue, Apr 10, 2018	25.59	25.64	25.42	25.49
123	NYSE	BRO	Mon, Apr 9, 2018	25.15	25.53	25.02	25.26
122	NYSE	BRO	Fri, Apr 6, 2018	25.21	25.33	24.88	25.09
121	NYSE	BRO	Thu, Apr 5, 2018	25.45	25.61	25.34	25.46
120	NYSE	BRO	Wed, Apr 4, 2018	24.95	25.35	24.88	25.31
119	NYSE	BRO	Tue, Apr 3, 2018	24.87	25.34	24.82	25.14
118	NYSE	BRO	Mon, Apr 2, 2018	25.44	25.44	24.34	24.84
117	NYSE	BRO	Thu, Mar 29, 2018	25.39	25.65	25.16	25.44
116	NYSE	BRO	Wed, Mar 28, 2018	25.22	25.75	25.06	25.51
115	NYSE	BRO	Tue, Mar 27, 2018	25.66	25.72	25.18	25.28
114	NYSE	BRO	Mon, Mar 26, 2018	25.27	25.58	25.04	25.52
113	NYSE	BRO	Fri, Mar 23, 2018	25.47	25.63	24.95	24.97
112	NYSE	BRO	Thu, Mar 22, 2018	26.13	26.28	25.46	25.47
111	NYSE	BRO	Wed, Mar 21, 2018	26.37	26.44	26.13	26.29
110	NYSE	BRO	Tue, Mar 20, 2018	26.35	26.58	26.35	26.43
109	NYSE	BRO	Mon, Mar 19, 2018	26.35	26.50	26.17	26.31
108	NYSE	BRO	Fri, Mar 16, 2018	26.32	26.47	26.16	26.38
107	NYSE	BRO	Thu, Mar 15, 2018	26.29	26.42	26.19	26.27
106	NYSE	BRO	Wed, Mar 14, 2018	26.46	26.50	26.16	26.27
105	NYSE	BRO	Tue, Mar 13, 2018	26.73	26.73	26.32	26.40
104	NYSE	BRO	Mon, Mar 12, 2018	26.78	26.91	26.56	26.67
103	NYSE	BRO	Fri, Mar 9, 2018	26.36	26.85	26.36	26.82
102	NYSE	BRO	Thu, Mar 8, 2018	26.37	26.39	26.09	26.29
101	NYSE	BRO	Wed, Mar 7, 2018	26.34	26.45	26.21	26.28
100	NYSE	BRO	Tue, Mar 6, 2018	26.48	26.54	26.17	26.51
99	NYSE	BRO	Mon, Mar 5, 2018	26.02	26.51	25.83	26.42
98	NYSE	BRO	Fri, Mar 2, 2018	25.86	26.20	25.67	26.14
97	NYSE	BRO	Thu, Mar 1, 2018	26.38	26.44	25.81	25.97
96	NYSE	BRO	Wed, Feb 28, 2018	26.68	26.94	26.31	26.32
95	NYSE	BRO	Tue, Feb 27, 2018	26.67	26.91	26.54	26.62
94	NYSE	BRO	Mon, Feb 26, 2018	26.54	26.70	26.36	26.69
93	NYSE	BRO	Fri, Feb 23, 2018	26.17	26.47	26.10	26.44
92	NYSE	BRO	Thu, Feb 22, 2018	26.33	26.43	26.05	26.13
91	NYSE	BRO	Wed, Feb 21, 2018	26.30	26.68	26.25	26.25
90	NYSE	BRO	Tue, Feb 20, 2018	26.31	26.54	26.19	26.31
89	NYSE	BRO	Fri, Feb 16, 2018	26.22	26.47	26.22	26.35
88	NYSE	BRO	Thu, Feb 15, 2018	26.36	26.53	26.22	26.32
87	NYSE	BRO	Wed, Feb 14, 2018	25.66	26.23	25.60	26.22
86	NYSE	BRO	Tue, Feb 13, 2018	25.45	25.89	25.39	25.78
85	NYSE	BRO	Mon, Feb 12, 2018	25.39	25.79	25.29	25.56
84	NYSE	BRO	Fri, Feb 9, 2018	25.28	25.37	24.71	25.25
83	NYSE	BRO	Thu, Feb 8, 2018	25.88	26.07	25.05	25.06
82	NYSE	BRO	Wed, Feb 7, 2018	25.80	26.08	25.58	25.89
81	NYSE	BRO	Tue, Feb 6, 2018	25.39	25.89	25.16	25.83
80	NYSE	BRO	Mon, Feb 5, 2018	26.28	26.56	25.73	25.74
79	NYSE	BRO	Fri, Feb 2, 2018	26.51	26.74	26.43	26.49
78	NYSE	BRO	Thu, Feb 1, 2018	26.16	26.65	26.12	26.60
77	NYSE	BRO	Wed, Jan 31, 2018	26.39	26.42	26.17	26.17
76	NYSE	BRO	Tue, Jan 30, 2018	26.49	26.77	26.39	26.44
75	NYSE	BRO	Mon, Jan 29, 2018	26.81	26.88	26.56	26.58
74	NYSE	BRO	Fri, Jan 26, 2018	26.52	26.89	26.46	26.89
73	NYSE	BRO	Thu, Jan 25, 2018	26.43	26.62	26.30	26.49
72	NYSE	BRO	Wed, Jan 24, 2018	26.12	26.70	26.05	26.45
71	NYSE	BRO	Tue, Jan 23, 2018	26.77	26.86	25.88	26.03
70	NYSE	BRO	Mon, Jan 22, 2018	26.26	26.41	26.01	26.13
69	NYSE	BRO	Fri, Jan 19, 2018	26.29	26.40	26.08	26.25
68	NYSE	BRO	Thu, Jan 18, 2018	26.29	26.36	26.06	26.18
67	NYSE	BRO	Wed, Jan 17, 2018	26.25	26.41	26.21	26.29
66	NYSE	BRO	Tue, Jan 16, 2018	26.29	26.41	26.14	26.19
65	NYSE	BRO	Fri, Jan 12, 2018	26.21	26.26	26.06	26.21
64	NYSE	BRO	Thu, Jan 11, 2018	26.11	26.23	26.03	26.10
63	NYSE	BRO	Wed, Jan 10, 2018	26.30	26.34	26.08	26.11
62	NYSE	BRO	Tue, Jan 9, 2018	26.11	26.43	26.11	26.28
61	NYSE	BRO	Mon, Jan 8, 2018	26.19	26.21	26.05	26.07
60	NYSE	BRO	Fri, Jan 5, 2018	26.01	26.21	25.92	26.15
59	NYSE	BRO	Thu, Jan 4, 2018	25.96	26.15	25.90	25.90
58	NYSE	BRO	Wed, Jan 3, 2018	25.69	25.91	25.60	25.83
57	NYSE	BRO	Tue, Jan 2, 2018	25.83	25.89	25.46	25.54
56	NYSE	BRO	Fri, Dec 29, 2017	25.88	26.00	25.73	25.73
55	NYSE	BRO	Thu, Dec 28, 2017	25.79	25.91	25.72	25.89
54	NYSE	BRO	Wed, Dec 27, 2017	25.74	25.94	25.68	25.78
53	NYSE	BRO	Tue, Dec 26, 2017	25.64	25.83	25.59	25.72
52	NYSE	BRO	Fri, Dec 22, 2017	25.75	25.75	25.48	25.56
51	NYSE	BRO	Thu, Dec 21, 2017	25.74	25.81	25.57	25.68
50	NYSE	BRO	Wed, Dec 20, 2017	25.82	25.98	25.69	25.70
49	NYSE	BRO	Tue, Dec 19, 2017	25.83	25.92	25.73	25.75
48	NYSE	BRO	Mon, Dec 18, 2017	25.63	25.89	25.62	25.74
47	NYSE	BRO	Fri, Dec 15, 2017	25.53	25.90	25.53	25.59
46	NYSE	BRO	Thu, Dec 14, 2017	25.64	25.98	25.45	25.53
45	NYSE	BRO	Wed, Dec 13, 2017	25.83	25.86	25.60	25.63
44	NYSE	BRO	Tue, Dec 12, 2017	25.85	25.93	25.70	25.83
43	NYSE	BRO	Mon, Dec 11, 2017	25.88	25.92	25.70	25.80
42	NYSE	BRO	Fri, Dec 8, 2017	25.93	26.05	25.79	25.97
41	NYSE	BRO	Thu, Dec 7, 2017	25.75	25.88	25.61	25.82
40	NYSE	BRO	Wed, Dec 6, 2017	25.80	26.16	25.80	25.84
39	NYSE	BRO	Tue, Dec 5, 2017	25.82	25.88	25.45	25.48
38	NYSE	BRO	Mon, Dec 4, 2017	26.10	26.21	25.72	25.77
37	NYSE	BRO	Fri, Dec 1, 2017	25.67	25.90	25.28	25.88
36	NYSE	BRO	Thu, Nov 30, 2017	25.57	25.70	25.39	25.63
35	NYSE	BRO	Wed, Nov 29, 2017	25.44	25.69	25.41	25.45
34	NYSE	BRO	Tue, Nov 28, 2017	25.21	25.41	25.12	25.39
33	NYSE	BRO	Mon, Nov 27, 2017	25.06	25.30	25.00	25.15
32	NYSE	BRO	Fri, Nov 24, 2017	25.18	25.22	24.95	25.03
31	NYSE	BRO	Wed, Nov 22, 2017	25.30	25.39	25.14	25.18
30	NYSE	BRO	Tue, Nov 21, 2017	25.20	25.30	25.16	25.26
29	NYSE	BRO	Mon, Nov 20, 2017	24.95	25.18	24.95	25.14
28	NYSE	BRO	Fri, Nov 17, 2017	24.89	24.99	24.81	24.94
27	NYSE	BRO	Thu, Nov 16, 2017	25.04	25.11	24.93	24.97
26	NYSE	BRO	Wed, Nov 15, 2017	24.89	25.08	24.79	24.98
25	NYSE	BRO	Tue, Nov 14, 2017	24.83	25.06	24.74	25.00
24	NYSE	BRO	Mon, Nov 13, 2017	24.59	24.75	24.43	24.70
23	NYSE	BRO	Fri, Nov 10, 2017	24.61	24.79	24.47	24.74
22	NYSE	BRO	Thu, Nov 9, 2017	24.67	24.85	24.57	24.69
21	NYSE	BRO	Wed, Nov 8, 2017	24.66	25.06	24.28	24.85
20	NYSE	BRO	Tue, Nov 7, 2017	25.24	25.35	24.99	25.12
19	NYSE	BRO	Mon, Nov 6, 2017	25.15	25.38	25.11	25.27
18	NYSE	BRO	Fri, Nov 3, 2017	25.20	25.25	25.09	25.20
17	NYSE	BRO	Thu, Nov 2, 2017	25.13	25.41	24.96	25.20
16	NYSE	BRO	Wed, Nov 1, 2017	25.03	25.22	24.95	25.05
15	NYSE	BRO	Tue, Oct 31, 2017	24.69	24.96	24.69	24.92
14	NYSE	BRO	Mon, Oct 30, 2017	24.84	24.92	24.69	24.75
13	NYSE	BRO	Fri, Oct 27, 2017	24.69	24.89	24.53	24.84
12	NYSE	BRO	Thu, Oct 26, 2017	24.60	24.77	24.43	24.69
11	NYSE	BRO	Wed, Oct 25, 2017	24.73	24.81	24.50	24.53
10	NYSE	BRO	Tue, Oct 24, 2017	24.82	24.89	24.68	24.73
9	NYSE	BRO	Mon, Oct 23, 2017	24.73	24.84	24.62	24.83
8	NYSE	BRO	Fri, Oct 20, 2017	24.62	24.88	24.59	24.66
7	NYSE	BRO	Thu, Oct 19, 2017	24.41	24.51	24.34	24.50
6	NYSE	BRO	Wed, Oct 18, 2017	24.51	24.61	24.42	24.47
5	NYSE	BRO	Tue, Oct 17, 2017	24.70	25.12	24.34	24.51
4	NYSE	BRO	Mon, Oct 16, 2017	24.76	24.77	24.40	24.49
3	NYSE	BRO	Fri, Oct 13, 2017	24.75	24.81	24.64	24.70
2	NYSE	BRO	Thu, Oct 12, 2017	24.47	24.72	24.47	24.59
1	NYSE	BRO	Wed, Oct 11, 2017	24.53	24.56	24.29	24.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Brown & Brown Inc NYSE:BRO 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