Ingersoll Rand Inc NYSE:IR Historical Prices

Below are the 2292 trading days of historical prices for IR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2292	NYSE	IR	Fri, Apr 19, 2024	89.27	90.00	87.46	88.40
2291	NYSE	IR	Thu, Apr 18, 2024	90.30	90.76	88.85	88.97
2290	NYSE	IR	Wed, Apr 17, 2024	91.48	91.51	88.82	89.57
2289	NYSE	IR	Tue, Apr 16, 2024	91.19	91.73	90.47	90.88
2288	NYSE	IR	Mon, Apr 15, 2024	93.38	93.52	90.93	91.28
2287	NYSE	IR	Fri, Apr 12, 2024	91.88	92.72	91.47	91.92
2286	NYSE	IR	Thu, Apr 11, 2024	92.71	93.86	92.37	93.17
2285	NYSE	IR	Wed, Apr 10, 2024	92.16	93.80	91.45	92.99
2284	NYSE	IR	Tue, Apr 9, 2024	94.49	94.57	92.34	93.50
2283	NYSE	IR	Mon, Apr 8, 2024	95.06	95.42	93.91	94.01
2282	NYSE	IR	Fri, Apr 5, 2024	92.88	95.05	92.72	94.81
2281	NYSE	IR	Thu, Apr 4, 2024	94.40	94.77	92.28	92.30
2280	NYSE	IR	Wed, Apr 3, 2024	92.55	93.96	92.34	93.39
2279	NYSE	IR	Tue, Apr 2, 2024	93.82	93.82	92.38	92.55
2278	NYSE	IR	Mon, Apr 1, 2024	94.93	94.94	93.40	93.62
2277	NYSE	IR	Thu, Mar 28, 2024	95.17	95.41	94.50	94.95
2276	NYSE	IR	Wed, Mar 27, 2024	94.80	95.41	93.80	95.26
2275	NYSE	IR	Tue, Mar 26, 2024	94.32	95.05	94.19	94.45
2274	NYSE	IR	Mon, Mar 25, 2024	95.25	96.17	94.36	94.48
2273	NYSE	IR	Fri, Mar 22, 2024	94.95	95.09	93.99	94.74
2272	NYSE	IR	Thu, Mar 21, 2024	94.10	95.29	93.83	95.10
2271	NYSE	IR	Wed, Mar 20, 2024	91.68	93.72	91.38	93.68
2270	NYSE	IR	Tue, Mar 19, 2024	91.27	91.77	90.71	91.56
2269	NYSE	IR	Mon, Mar 18, 2024	91.06	91.76	90.46	91.21
2268	NYSE	IR	Fri, Mar 15, 2024	90.10	91.26	90.10	90.47
2267	NYSE	IR	Thu, Mar 14, 2024	90.95	91.40	90.23	91.01
2266	NYSE	IR	Wed, Mar 13, 2024	91.07	91.12	90.10	90.53
2265	NYSE	IR	Tue, Mar 12, 2024	89.35	91.02	88.71	90.86
2264	NYSE	IR	Mon, Mar 11, 2024	89.46	89.86	88.83	89.52
2263	NYSE	IR	Fri, Mar 8, 2024	91.28	91.67	89.69	90.37
2262	NYSE	IR	Thu, Mar 7, 2024	90.91	91.40	90.27	91.16
2261	NYSE	IR	Wed, Mar 6, 2024	90.68	91.17	90.08	90.24
2260	NYSE	IR	Tue, Mar 5, 2024	91.16	91.26	89.53	89.95
2259	NYSE	IR	Mon, Mar 4, 2024	91.67	92.36	91.34	91.54
2258	NYSE	IR	Fri, Mar 1, 2024	90.94	92.44	90.77	91.63
2257	NYSE	IR	Thu, Feb 29, 2024	90.06	91.45	89.77	91.33
2256	NYSE	IR	Wed, Feb 28, 2024	90.33	90.78	89.75	89.85
2255	NYSE	IR	Tue, Feb 27, 2024	90.95	91.11	89.54	90.38
2254	NYSE	IR	Mon, Feb 26, 2024	90.33	91.14	90.20	90.76
2253	NYSE	IR	Fri, Feb 23, 2024	91.04	91.11	89.68	90.53
2252	NYSE	IR	Thu, Feb 22, 2024	90.28	90.92	89.86	90.79
2251	NYSE	IR	Wed, Feb 21, 2024	87.40	89.01	87.23	88.94
2250	NYSE	IR	Tue, Feb 20, 2024	88.27	88.49	86.60	86.74
2249	NYSE	IR	Fri, Feb 16, 2024	91.72	92.32	89.36	89.47
2248	NYSE	IR	Thu, Feb 15, 2024	86.93	87.91	86.52	87.79
2247	NYSE	IR	Wed, Feb 14, 2024	85.99	86.84	85.59	86.49
2246	NYSE	IR	Tue, Feb 13, 2024	84.16	85.38	83.74	85.11
2245	NYSE	IR	Mon, Feb 12, 2024	85.74	86.24	85.33	85.47
2244	NYSE	IR	Fri, Feb 9, 2024	85.65	86.51	85.27	85.90
2243	NYSE	IR	Thu, Feb 8, 2024	84.67	85.50	84.41	85.38
2242	NYSE	IR	Wed, Feb 7, 2024	83.56	84.97	83.38	84.57
2241	NYSE	IR	Tue, Feb 6, 2024	82.86	83.40	82.21	83.24
2240	NYSE	IR	Mon, Feb 5, 2024	82.96	83.52	82.51	82.91
2239	NYSE	IR	Fri, Feb 2, 2024	81.87	84.01	81.59	83.74
2238	NYSE	IR	Thu, Feb 1, 2024	80.36	82.23	80.36	81.99
2237	NYSE	IR	Wed, Jan 31, 2024	80.36	80.85	79.73	79.86
2236	NYSE	IR	Tue, Jan 30, 2024	80.15	80.83	80.12	80.61
2235	NYSE	IR	Mon, Jan 29, 2024	79.08	80.55	79.04	80.48
2234	NYSE	IR	Fri, Jan 26, 2024	79.36	79.63	79.03	79.30
2233	NYSE	IR	Thu, Jan 25, 2024	79.34	79.75	78.69	79.25
2232	NYSE	IR	Wed, Jan 24, 2024	79.75	79.83	78.62	78.84
2231	NYSE	IR	Tue, Jan 23, 2024	79.52	79.52	78.36	79.21
2230	NYSE	IR	Mon, Jan 22, 2024	79.02	79.45	78.83	79.34
2229	NYSE	IR	Fri, Jan 19, 2024	78.57	78.92	77.87	78.88
2228	NYSE	IR	Thu, Jan 18, 2024	77.76	78.37	77.16	78.18
2227	NYSE	IR	Wed, Jan 17, 2024	77.16	77.75	76.97	77.45
2226	NYSE	IR	Tue, Jan 16, 2024	77.13	78.01	76.64	77.95
2225	NYSE	IR	Fri, Jan 12, 2024	78.09	78.17	76.73	77.42
2224	NYSE	IR	Thu, Jan 11, 2024	76.33	77.74	75.54	77.69
2223	NYSE	IR	Wed, Jan 10, 2024	75.89	76.39	75.74	76.29
2222	NYSE	IR	Tue, Jan 9, 2024	74.97	75.91	74.58	75.91
2221	NYSE	IR	Mon, Jan 8, 2024	74.81	75.74	74.01	75.72
2220	NYSE	IR	Fri, Jan 5, 2024	74.80	75.29	74.59	74.80
2219	NYSE	IR	Thu, Jan 4, 2024	74.90	75.77	74.72	74.94
2218	NYSE	IR	Wed, Jan 3, 2024	76.21	76.47	74.67	74.72
2217	NYSE	IR	Tue, Jan 2, 2024	77.00	77.61	76.26	76.73
2216	NYSE	IR	Fri, Dec 29, 2023	77.93	78.02	77.28	77.34
2215	NYSE	IR	Thu, Dec 28, 2023	77.74	78.16	77.57	77.78
2214	NYSE	IR	Wed, Dec 27, 2023	77.48	77.87	77.24	77.85
2213	NYSE	IR	Tue, Dec 26, 2023	76.49	77.43	76.46	77.40
2212	NYSE	IR	Fri, Dec 22, 2023	76.08	76.87	75.91	76.48
2211	NYSE	IR	Thu, Dec 21, 2023	75.64	75.86	75.05	75.80
2210	NYSE	IR	Wed, Dec 20, 2023	76.00	76.81	74.84	74.87
2209	NYSE	IR	Tue, Dec 19, 2023	75.13	76.40	74.83	76.33
2208	NYSE	IR	Mon, Dec 18, 2023	75.19	75.28	74.47	74.82
2207	NYSE	IR	Fri, Dec 15, 2023	74.86	75.63	74.70	74.84
2206	NYSE	IR	Thu, Dec 14, 2023	74.13	75.57	74.09	75.31
2205	NYSE	IR	Wed, Dec 13, 2023	74.22	74.76	73.52	73.70
2204	NYSE	IR	Tue, Dec 12, 2023	74.21	74.85	74.07	74.26
2203	NYSE	IR	Mon, Dec 11, 2023	73.38	74.49	73.38	73.98
2202	NYSE	IR	Fri, Dec 8, 2023	72.49	73.42	72.40	73.31
2201	NYSE	IR	Thu, Dec 7, 2023	71.73	72.56	71.54	72.55
2200	NYSE	IR	Wed, Dec 6, 2023	72.27	72.98	71.21	71.38
2199	NYSE	IR	Tue, Dec 5, 2023	71.79	72.44	71.54	71.96
2198	NYSE	IR	Mon, Dec 4, 2023	71.57	72.16	71.29	72.02
2197	NYSE	IR	Fri, Dec 1, 2023	71.36	72.73	71.36	72.24
2196	NYSE	IR	Thu, Nov 30, 2023	69.94	71.52	69.51	71.43
2195	NYSE	IR	Wed, Nov 29, 2023	70.21	70.40	69.46	69.60
2194	NYSE	IR	Tue, Nov 28, 2023	70.86	71.24	69.64	69.66
2193	NYSE	IR	Mon, Nov 27, 2023	71.30	71.30	70.65	70.78
2192	NYSE	IR	Fri, Nov 24, 2023	70.83	71.33	70.60	71.33
2191	NYSE	IR	Wed, Nov 22, 2023	70.66	70.97	70.43	70.71
2190	NYSE	IR	Tue, Nov 21, 2023	70.25	70.82	70.25	70.54
2189	NYSE	IR	Mon, Nov 20, 2023	70.42	70.62	69.96	70.42
2188	NYSE	IR	Fri, Nov 17, 2023	70.65	70.65	69.84	70.32
2187	NYSE	IR	Thu, Nov 16, 2023	69.88	70.61	69.76	70.18
2186	NYSE	IR	Wed, Nov 15, 2023	69.66	70.22	69.29	69.71
2185	NYSE	IR	Tue, Nov 14, 2023	69.77	70.12	69.32	69.66
2184	NYSE	IR	Mon, Nov 13, 2023	68.15	69.34	68.06	68.86
2183	NYSE	IR	Fri, Nov 10, 2023	66.99	68.36	66.99	68.34
2182	NYSE	IR	Thu, Nov 9, 2023	66.77	67.82	66.30	67.03
2181	NYSE	IR	Wed, Nov 8, 2023	66.31	66.58	65.50	66.05
2180	NYSE	IR	Tue, Nov 7, 2023	64.91	66.01	64.60	65.98
2179	NYSE	IR	Mon, Nov 6, 2023	65.34	65.53	64.69	65.25
2178	NYSE	IR	Fri, Nov 3, 2023	66.88	67.18	65.30	65.36
2177	NYSE	IR	Thu, Nov 2, 2023	62.25	66.26	62.12	65.59
2176	NYSE	IR	Wed, Nov 1, 2023	60.75	62.02	60.34	61.99
2175	NYSE	IR	Tue, Oct 31, 2023	60.23	60.96	60.18	60.68
2174	NYSE	IR	Mon, Oct 30, 2023	60.02	60.79	59.51	60.57
2173	NYSE	IR	Fri, Oct 27, 2023	60.00	60.29	59.20	59.38
2172	NYSE	IR	Thu, Oct 26, 2023	59.74	60.77	59.44	59.88
2171	NYSE	IR	Wed, Oct 25, 2023	59.35	60.48	59.25	59.36
2170	NYSE	IR	Tue, Oct 24, 2023	60.53	60.66	59.45	59.68
2169	NYSE	IR	Mon, Oct 23, 2023	60.34	60.77	59.27	59.31
2168	NYSE	IR	Fri, Oct 20, 2023	61.20	61.44	60.20	60.42
2167	NYSE	IR	Thu, Oct 19, 2023	62.41	63.33	60.98	61.22
2166	NYSE	IR	Wed, Oct 18, 2023	64.78	64.78	62.28	62.39
2165	NYSE	IR	Tue, Oct 17, 2023	64.68	66.34	64.44	65.66
2164	NYSE	IR	Mon, Oct 16, 2023	64.90	65.59	64.47	64.95
2163	NYSE	IR	Fri, Oct 13, 2023	66.21	66.45	63.38	64.22
2162	NYSE	IR	Thu, Oct 12, 2023	66.14	66.79	65.45	66.06
2161	NYSE	IR	Wed, Oct 11, 2023	64.87	66.08	64.83	65.99
2160	NYSE	IR	Tue, Oct 10, 2023	64.15	65.27	63.79	64.69
2159	NYSE	IR	Mon, Oct 9, 2023	63.27	64.26	62.51	64.10
2158	NYSE	IR	Fri, Oct 6, 2023	62.46	63.92	62.14	63.42
2157	NYSE	IR	Thu, Oct 5, 2023	63.38	63.58	62.20	62.82
2156	NYSE	IR	Wed, Oct 4, 2023	62.80	63.44	62.34	63.26
2155	NYSE	IR	Tue, Oct 3, 2023	63.25	63.42	62.14	62.85
2154	NYSE	IR	Mon, Oct 2, 2023	63.57	64.26	63.28	63.60
2153	NYSE	IR	Fri, Sep 29, 2023	64.78	65.15	63.43	63.72
2152	NYSE	IR	Thu, Sep 28, 2023	63.36	64.78	63.18	64.27
2151	NYSE	IR	Wed, Sep 27, 2023	63.41	63.79	62.94	63.27
2150	NYSE	IR	Tue, Sep 26, 2023	63.59	64.22	62.60	62.79
2149	NYSE	IR	Mon, Sep 25, 2023	64.18	64.38	63.28	64.32
2148	NYSE	IR	Fri, Sep 22, 2023	64.06	64.94	63.81	64.50
2147	NYSE	IR	Thu, Sep 21, 2023	64.79	64.79	63.74	64.04
2146	NYSE	IR	Wed, Sep 20, 2023	66.65	67.01	64.95	65.02
2145	NYSE	IR	Tue, Sep 19, 2023	66.17	66.75	65.28	66.23
2144	NYSE	IR	Mon, Sep 18, 2023	65.88	66.50	65.62	66.39
2143	NYSE	IR	Fri, Sep 15, 2023	66.29	66.62	65.49	65.90
2142	NYSE	IR	Thu, Sep 14, 2023	66.43	66.99	65.73	66.56
2141	NYSE	IR	Wed, Sep 13, 2023	68.02	68.48	65.20	65.73
2140	NYSE	IR	Tue, Sep 12, 2023	68.29	69.17	67.95	68.33
2139	NYSE	IR	Mon, Sep 11, 2023	69.82	70.24	68.06	68.65
2138	NYSE	IR	Fri, Sep 8, 2023	69.52	69.98	69.32	69.42
2137	NYSE	IR	Thu, Sep 7, 2023	69.62	70.23	68.74	69.55
2136	NYSE	IR	Wed, Sep 6, 2023	68.30	70.05	68.25	70.01
2135	NYSE	IR	Tue, Sep 5, 2023	69.96	70.00	68.30	68.44
2134	NYSE	IR	Fri, Sep 1, 2023	69.99	70.52	69.56	69.95
2133	NYSE	IR	Thu, Aug 31, 2023	69.86	70.21	69.32	69.61
2132	NYSE	IR	Wed, Aug 30, 2023	70.13	70.65	69.67	69.89
2131	NYSE	IR	Tue, Aug 29, 2023	68.95	70.32	68.74	69.97
2130	NYSE	IR	Mon, Aug 28, 2023	68.85	69.44	68.60	69.10
2129	NYSE	IR	Fri, Aug 25, 2023	68.58	69.31	68.08	68.90
2128	NYSE	IR	Thu, Aug 24, 2023	68.48	69.15	68.17	68.24
2127	NYSE	IR	Wed, Aug 23, 2023	67.00	68.68	66.93	68.50
2126	NYSE	IR	Tue, Aug 22, 2023	67.30	67.70	66.75	66.85
2125	NYSE	IR	Mon, Aug 21, 2023	66.80	66.97	66.11	66.68
2124	NYSE	IR	Fri, Aug 18, 2023	65.40	67.16	65.00	66.49
2123	NYSE	IR	Thu, Aug 17, 2023	67.04	67.37	66.08	66.10
2122	NYSE	IR	Wed, Aug 16, 2023	66.93	67.38	66.63	66.71
2121	NYSE	IR	Tue, Aug 15, 2023	67.51	67.84	66.76	67.00
2120	NYSE	IR	Mon, Aug 14, 2023	67.91	68.20	67.65	67.90
2119	NYSE	IR	Fri, Aug 11, 2023	67.76	68.32	67.66	68.09
2118	NYSE	IR	Thu, Aug 10, 2023	68.38	68.74	67.39	67.92
2117	NYSE	IR	Wed, Aug 9, 2023	68.63	68.88	67.92	68.14
2116	NYSE	IR	Tue, Aug 8, 2023	67.41	68.92	66.98	68.62
2115	NYSE	IR	Mon, Aug 7, 2023	67.52	68.00	67.13	67.91
2114	NYSE	IR	Fri, Aug 4, 2023	67.40	67.74	66.57	66.91
2113	NYSE	IR	Thu, Aug 3, 2023	66.52	67.39	65.24	67.12
2112	NYSE	IR	Wed, Aug 2, 2023	65.62	65.90	65.07	65.49
2111	NYSE	IR	Tue, Aug 1, 2023	64.77	66.06	64.71	66.01
2110	NYSE	IR	Mon, Jul 31, 2023	64.63	65.33	64.35	65.27
2109	NYSE	IR	Fri, Jul 28, 2023	64.71	64.85	63.98	64.20
2108	NYSE	IR	Thu, Jul 27, 2023	64.87	65.02	63.87	64.05
2107	NYSE	IR	Wed, Jul 26, 2023	64.84	65.34	64.06	64.52
2106	NYSE	IR	Tue, Jul 25, 2023	64.89	65.86	64.75	65.07
2105	NYSE	IR	Mon, Jul 24, 2023	65.43	65.95	64.97	65.27
2104	NYSE	IR	Fri, Jul 21, 2023	65.69	65.81	65.08	65.26
2103	NYSE	IR	Thu, Jul 20, 2023	66.02	66.07	65.23	65.59
2102	NYSE	IR	Wed, Jul 19, 2023	66.36	66.37	64.86	65.72
2101	NYSE	IR	Tue, Jul 18, 2023	66.04	67.18	65.96	67.02
2100	NYSE	IR	Mon, Jul 17, 2023	66.03	66.73	65.95	66.29
2099	NYSE	IR	Fri, Jul 14, 2023	66.63	66.67	65.90	66.12
2098	NYSE	IR	Thu, Jul 13, 2023	66.22	66.91	65.85	66.68
2097	NYSE	IR	Wed, Jul 12, 2023	66.88	67.02	66.06	66.11
2096	NYSE	IR	Tue, Jul 11, 2023	66.01	66.74	65.87	66.25
2095	NYSE	IR	Mon, Jul 10, 2023	64.97	65.90	64.65	65.81
2094	NYSE	IR	Fri, Jul 7, 2023	63.42	64.93	63.33	64.26
2093	NYSE	IR	Thu, Jul 6, 2023	63.57	63.69	62.92	63.56
2092	NYSE	IR	Wed, Jul 5, 2023	64.62	65.05	64.00	64.12
2091	NYSE	IR	Mon, Jul 3, 2023	64.91	65.32	64.50	65.24
2090	NYSE	IR	Fri, Jun 30, 2023	65.16	65.73	64.65	65.36
2089	NYSE	IR	Thu, Jun 29, 2023	63.45	64.59	63.00	64.40
2088	NYSE	IR	Wed, Jun 28, 2023	64.30	64.59	63.55	63.66
2087	NYSE	IR	Tue, Jun 27, 2023	63.52	64.01	63.15	63.93
2086	NYSE	IR	Mon, Jun 26, 2023	63.30	64.02	63.16	63.22
2085	NYSE	IR	Fri, Jun 23, 2023	62.71	63.53	62.02	63.37
2084	NYSE	IR	Thu, Jun 22, 2023	64.07	64.07	63.16	63.52
2083	NYSE	IR	Wed, Jun 21, 2023	63.78	64.71	63.44	64.13
2082	NYSE	IR	Tue, Jun 20, 2023	63.82	64.39	63.49	64.12
2081	NYSE	IR	Fri, Jun 16, 2023	65.00	65.24	64.04	64.52
2080	NYSE	IR	Thu, Jun 15, 2023	63.87	64.86	63.72	64.71
2079	NYSE	IR	Wed, Jun 14, 2023	64.38	64.45	63.72	64.12
2078	NYSE	IR	Tue, Jun 13, 2023	62.89	64.20	62.89	64.10
2077	NYSE	IR	Mon, Jun 12, 2023	62.27	63.12	61.93	62.83
2076	NYSE	IR	Fri, Jun 9, 2023	63.00	63.00	61.98	62.46
2075	NYSE	IR	Thu, Jun 8, 2023	62.62	62.92	62.22	62.76
2074	NYSE	IR	Wed, Jun 7, 2023	61.75	62.81	61.22	62.69
2073	NYSE	IR	Tue, Jun 6, 2023	60.48	61.98	60.48	61.49
2072	NYSE	IR	Mon, Jun 5, 2023	61.50	61.13	60.10	61.36
2071	NYSE	IR	Fri, Jun 2, 2023	59.00	61.60	58.68	61.36
2070	NYSE	IR	Thu, Jun 1, 2023	56.92	58.26	56.61	58.15
2069	NYSE	IR	Wed, May 31, 2023	58.10	58.33	56.49	56.66
2068	NYSE	IR	Tue, May 30, 2023	59.24	59.53	58.26	58.44
2067	NYSE	IR	Fri, May 26, 2023	57.93	59.09	57.39	58.89
2066	NYSE	IR	Thu, May 25, 2023	57.31	58.12	57.06	57.58
2065	NYSE	IR	Wed, May 24, 2023	57.69	57.95	56.66	56.91
2064	NYSE	IR	Tue, May 23, 2023	59.25	59.26	57.84	58.01
2063	NYSE	IR	Mon, May 22, 2023	59.93	60.43	59.20	59.72
2062	NYSE	IR	Fri, May 19, 2023	60.65	61.06	59.30	59.76
2061	NYSE	IR	Thu, May 18, 2023	58.87	60.09	58.87	59.93
2060	NYSE	IR	Wed, May 17, 2023	59.16	59.52	58.30	59.03
2059	NYSE	IR	Tue, May 16, 2023	58.41	58.72	58.15	58.53
2058	NYSE	IR	Mon, May 15, 2023	58.05	59.07	58.05	58.93
2057	NYSE	IR	Fri, May 12, 2023	58.32	58.70	57.79	58.25
2056	NYSE	IR	Thu, May 11, 2023	57.96	58.29	57.37	57.95
2055	NYSE	IR	Wed, May 10, 2023	59.26	59.32	57.67	58.41
2054	NYSE	IR	Tue, May 9, 2023	59.56	59.89	58.75	58.97
2053	NYSE	IR	Mon, May 8, 2023	59.83	59.90	58.38	58.94
2052	NYSE	IR	Fri, May 5, 2023	58.25	59.65	58.00	59.17
2051	NYSE	IR	Thu, May 4, 2023	58.00	59.27	56.80	57.09
2050	NYSE	IR	Wed, May 3, 2023	57.47	57.74	56.34	56.63
2049	NYSE	IR	Tue, May 2, 2023	56.94	57.20	55.86	57.10
2048	NYSE	IR	Mon, May 1, 2023	56.84	57.61	56.84	57.12
2047	NYSE	IR	Fri, Apr 28, 2023	56.88	57.61	56.86	57.02
2046	NYSE	IR	Thu, Apr 27, 2023	54.55	57.06	54.54	57.00
2045	NYSE	IR	Wed, Apr 26, 2023	53.89	54.40	53.24	53.41
2044	NYSE	IR	Tue, Apr 25, 2023	55.07	55.58	54.43	54.44
2043	NYSE	IR	Mon, Apr 24, 2023	55.23	55.69	55.13	55.37
2042	NYSE	IR	Fri, Apr 21, 2023	55.60	55.60	54.83	55.34
2041	NYSE	IR	Thu, Apr 20, 2023	55.10	55.72	55.01	55.36
2040	NYSE	IR	Wed, Apr 19, 2023	55.88	56.04	55.04	55.61
2039	NYSE	IR	Tue, Apr 18, 2023	56.52	57.00	55.90	56.32
2038	NYSE	IR	Mon, Apr 17, 2023	55.98	56.21	55.57	56.08
2037	NYSE	IR	Fri, Apr 14, 2023	56.02	57.03	55.44	55.70
2036	NYSE	IR	Thu, Apr 13, 2023	56.20	56.46	54.24	55.98
2035	NYSE	IR	Wed, Apr 12, 2023	56.43	56.71	55.82	56.42
2034	NYSE	IR	Tue, Apr 11, 2023	55.78	56.26	55.51	55.60
2033	NYSE	IR	Mon, Apr 10, 2023	54.27	55.64	54.13	55.47
2032	NYSE	IR	Thu, Apr 6, 2023	54.60	55.34	54.37	54.46
2031	NYSE	IR	Wed, Apr 5, 2023	54.72	54.98	54.12	54.89
2030	NYSE	IR	Tue, Apr 4, 2023	58.17	58.17	54.89	55.26
2029	NYSE	IR	Mon, Apr 3, 2023	58.10	58.60	57.37	58.29
2028	NYSE	IR	Fri, Mar 31, 2023	57.60	58.22	57.49	58.18
2027	NYSE	IR	Thu, Mar 30, 2023	57.26	57.78	57.02	57.33
2026	NYSE	IR	Wed, Mar 29, 2023	56.64	56.89	56.10	56.70
2025	NYSE	IR	Tue, Mar 28, 2023	55.78	56.30	55.62	55.96
2024	NYSE	IR	Mon, Mar 27, 2023	55.80	55.88	55.10	55.79
2023	NYSE	IR	Fri, Mar 24, 2023	54.27	55.20	53.38	55.03
2022	NYSE	IR	Thu, Mar 23, 2023	55.00	56.36	54.42	54.95
2021	NYSE	IR	Wed, Mar 22, 2023	55.90	56.91	54.95	54.96
2020	NYSE	IR	Tue, Mar 21, 2023	55.02	56.09	54.98	55.90
2019	NYSE	IR	Mon, Mar 20, 2023	52.86	54.13	52.53	53.91
2018	NYSE	IR	Fri, Mar 17, 2023	53.09	53.24	51.84	52.46
2017	NYSE	IR	Thu, Mar 16, 2023	52.41	53.94	51.84	53.52
2016	NYSE	IR	Wed, Mar 15, 2023	54.39	54.43	52.14	52.93
2015	NYSE	IR	Tue, Mar 14, 2023	55.94	56.61	54.98	55.70
2014	NYSE	IR	Mon, Mar 13, 2023	54.81	55.41	54.07	54.71
2013	NYSE	IR	Fri, Mar 10, 2023	58.20	58.44	55.54	55.74
2012	NYSE	IR	Thu, Mar 9, 2023	59.59	59.77	57.92	58.14
2011	NYSE	IR	Wed, Mar 8, 2023	59.41	59.77	58.84	59.46
2010	NYSE	IR	Tue, Mar 7, 2023	59.91	60.39	59.19	59.37
2009	NYSE	IR	Mon, Mar 6, 2023	59.37	60.36	59.37	59.87
2008	NYSE	IR	Fri, Mar 3, 2023	58.75	59.65	58.49	59.47
2007	NYSE	IR	Thu, Mar 2, 2023	57.73	58.57	57.40	58.29
2006	NYSE	IR	Wed, Mar 1, 2023	57.95	58.52	57.60	58.04
2005	NYSE	IR	Tue, Feb 28, 2023	58.35	58.93	58.06	58.07
2004	NYSE	IR	Mon, Feb 27, 2023	58.00	58.73	57.81	58.36
2003	NYSE	IR	Fri, Feb 24, 2023	57.26	57.88	56.67	57.68
2002	NYSE	IR	Thu, Feb 23, 2023	58.32	58.32	56.76	57.89
2001	NYSE	IR	Wed, Feb 22, 2023	56.84	57.98	56.59	57.46
2000	NYSE	IR	Tue, Feb 21, 2023	58.05	58.57	55.79	56.38
1999	NYSE	IR	Fri, Feb 17, 2023	57.11	57.83	56.92	57.58
1998	NYSE	IR	Thu, Feb 16, 2023	57.56	57.99	57.11	57.39
1997	NYSE	IR	Wed, Feb 15, 2023	57.18	58.41	57.18	58.28
1996	NYSE	IR	Tue, Feb 14, 2023	57.12	57.69	56.65	57.43
1995	NYSE	IR	Mon, Feb 13, 2023	56.95	57.81	56.61	57.42
1994	NYSE	IR	Fri, Feb 10, 2023	56.29	56.86	56.09	56.69
1993	NYSE	IR	Thu, Feb 9, 2023	57.96	58.10	56.15	56.44
1992	NYSE	IR	Wed, Feb 8, 2023	56.99	57.87	56.99	57.38
1991	NYSE	IR	Tue, Feb 7, 2023	56.03	57.50	55.87	57.30
1990	NYSE	IR	Mon, Feb 6, 2023	56.44	56.78	55.99	56.39
1989	NYSE	IR	Fri, Feb 3, 2023	55.45	57.42	55.38	57.11
1988	NYSE	IR	Thu, Feb 2, 2023	56.12	56.59	55.51	56.01
1987	NYSE	IR	Wed, Feb 1, 2023	55.75	56.17	54.85	55.66
1986	NYSE	IR	Tue, Jan 31, 2023	55.54	56.23	55.23	56.00
1985	NYSE	IR	Mon, Jan 30, 2023	55.34	55.73	55.13	55.31
1984	NYSE	IR	Fri, Jan 27, 2023	55.32	56.03	54.95	55.66
1983	NYSE	IR	Thu, Jan 26, 2023	56.24	56.29	53.85	55.53
1982	NYSE	IR	Wed, Jan 25, 2023	55.72	56.07	54.89	55.95
1981	NYSE	IR	Tue, Jan 24, 2023	55.50	56.61	54.91	56.38
1980	NYSE	IR	Mon, Jan 23, 2023	55.48	56.21	55.26	55.89
1979	NYSE	IR	Fri, Jan 20, 2023	54.13	55.37	53.90	55.35
1978	NYSE	IR	Thu, Jan 19, 2023	55.63	55.76	53.78	53.88
1977	NYSE	IR	Wed, Jan 18, 2023	57.04	57.31	55.79	55.90
1976	NYSE	IR	Tue, Jan 17, 2023	57.50	57.77	56.58	56.80
1975	NYSE	IR	Fri, Jan 13, 2023	57.18	57.68	57.01	57.53
1974	NYSE	IR	Thu, Jan 12, 2023	56.93	57.60	56.45	57.39
1973	NYSE	IR	Wed, Jan 11, 2023	56.87	57.22	56.25	56.78
1972	NYSE	IR	Tue, Jan 10, 2023	55.66	56.65	55.61	56.43
1971	NYSE	IR	Mon, Jan 9, 2023	55.64	56.53	55.45	55.78
1970	NYSE	IR	Fri, Jan 6, 2023	54.17	55.29	53.57	55.12
1969	NYSE	IR	Thu, Jan 5, 2023	53.37	53.75	52.91	53.39
1968	NYSE	IR	Wed, Jan 4, 2023	53.40	53.83	52.98	53.65
1967	NYSE	IR	Tue, Jan 3, 2023	52.67	53.10	51.98	53.00
1966	NYSE	IR	Fri, Dec 30, 2022	52.47	52.68	51.86	52.25
1965	NYSE	IR	Thu, Dec 29, 2022	52.17	53.14	52.11	52.79
1964	NYSE	IR	Wed, Dec 28, 2022	52.69	52.79	51.73	51.74
1963	NYSE	IR	Tue, Dec 27, 2022	52.42	52.89	52.00	52.59
1962	NYSE	IR	Fri, Dec 23, 2022	52.03	52.40	51.64	52.28
1961	NYSE	IR	Thu, Dec 22, 2022	52.28	52.28	50.75	52.00
1960	NYSE	IR	Wed, Dec 21, 2022	52.47	53.07	52.20	52.72
1959	NYSE	IR	Tue, Dec 20, 2022	51.09	52.12	50.96	51.90
1958	NYSE	IR	Mon, Dec 19, 2022	51.91	52.27	50.90	51.07
1957	NYSE	IR	Fri, Dec 16, 2022	51.93	52.33	51.27	51.80
1956	NYSE	IR	Thu, Dec 15, 2022	53.91	54.02	52.54	52.60
1955	NYSE	IR	Wed, Dec 14, 2022	55.62	56.05	54.27	54.73
1954	NYSE	IR	Tue, Dec 13, 2022	56.08	56.25	54.97	55.53
1953	NYSE	IR	Mon, Dec 12, 2022	53.60	54.26	53.10	54.24
1952	NYSE	IR	Fri, Dec 9, 2022	53.50	53.63	53.14	53.25
1951	NYSE	IR	Thu, Dec 8, 2022	53.06	53.75	52.91	53.26
1950	NYSE	IR	Wed, Dec 7, 2022	52.69	53.54	52.69	52.81
1949	NYSE	IR	Tue, Dec 6, 2022	53.31	53.81	52.38	52.73
1948	NYSE	IR	Mon, Dec 5, 2022	53.86	53.94	53.05	53.32
1947	NYSE	IR	Fri, Dec 2, 2022	53.49	54.84	53.31	54.55
1946	NYSE	IR	Thu, Dec 1, 2022	54.34	55.13	53.72	54.29
1945	NYSE	IR	Wed, Nov 30, 2022	52.98	54.15	52.31	53.97
1944	NYSE	IR	Tue, Nov 29, 2022	53.24	53.76	52.62	52.82
1943	NYSE	IR	Mon, Nov 28, 2022	52.96	53.53	52.80	53.16
1942	NYSE	IR	Fri, Nov 25, 2022	53.80	54.03	53.35	53.42
1941	NYSE	IR	Wed, Nov 23, 2022	53.87	54.20	53.51	53.64
1940	NYSE	IR	Tue, Nov 22, 2022	54.00	54.25	53.36	53.79
1939	NYSE	IR	Mon, Nov 21, 2022	53.51	53.95	53.34	53.60
1938	NYSE	IR	Fri, Nov 18, 2022	54.50	54.71	53.15	53.70
1937	NYSE	IR	Thu, Nov 17, 2022	54.07	54.37	52.79	53.79
1936	NYSE	IR	Wed, Nov 16, 2022	55.29	55.88	54.77	54.99
1935	NYSE	IR	Tue, Nov 15, 2022	56.00	56.71	55.05	55.51
1934	NYSE	IR	Mon, Nov 14, 2022	55.18	56.27	55.13	55.17
1933	NYSE	IR	Fri, Nov 11, 2022	54.00	55.73	53.79	55.31
1932	NYSE	IR	Thu, Nov 10, 2022	53.84	54.33	53.31	53.88
1931	NYSE	IR	Wed, Nov 9, 2022	51.80	52.47	51.49	51.73
1930	NYSE	IR	Tue, Nov 8, 2022	53.56	53.60	51.95	52.24
1929	NYSE	IR	Mon, Nov 7, 2022	53.19	53.68	52.55	53.24
1928	NYSE	IR	Fri, Nov 4, 2022	52.71	53.59	51.67	52.92
1927	NYSE	IR	Thu, Nov 3, 2022	49.42	52.23	47.63	51.37
1926	NYSE	IR	Wed, Nov 2, 2022	49.80	51.12	48.84	49.05
1925	NYSE	IR	Tue, Nov 1, 2022	51.10	51.64	50.14	50.30
1924	NYSE	IR	Mon, Oct 31, 2022	50.17	51.00	50.04	50.50
1923	NYSE	IR	Fri, Oct 28, 2022	48.83	50.54	48.47	50.45
1922	NYSE	IR	Thu, Oct 27, 2022	49.08	49.54	48.49	48.63
1921	NYSE	IR	Wed, Oct 26, 2022	49.20	49.61	48.29	48.61
1920	NYSE	IR	Tue, Oct 25, 2022	47.78	49.01	47.76	48.89
1919	NYSE	IR	Mon, Oct 24, 2022	47.26	47.82	46.88	47.79
1918	NYSE	IR	Fri, Oct 21, 2022	45.47	46.83	45.14	46.79
1917	NYSE	IR	Thu, Oct 20, 2022	46.43	46.84	45.14	45.20
1916	NYSE	IR	Wed, Oct 19, 2022	46.10	46.94	45.62	46.31
1915	NYSE	IR	Tue, Oct 18, 2022	47.93	48.48	46.59	47.02
1914	NYSE	IR	Mon, Oct 17, 2022	46.44	47.19	46.00	46.73
1913	NYSE	IR	Fri, Oct 14, 2022	47.18	47.51	45.03	45.11
1912	NYSE	IR	Thu, Oct 13, 2022	44.03	47.15	43.57	46.79
1911	NYSE	IR	Wed, Oct 12, 2022	45.57	45.91	44.29	45.13
1910	NYSE	IR	Tue, Oct 11, 2022	44.92	46.13	44.55	45.42
1909	NYSE	IR	Mon, Oct 10, 2022	46.11	46.16	44.75	45.16
1908	NYSE	IR	Fri, Oct 7, 2022	46.29	46.47	45.32	45.65
1907	NYSE	IR	Thu, Oct 6, 2022	46.75	47.79	46.73	47.01
1906	NYSE	IR	Wed, Oct 5, 2022	46.26	47.18	46.09	46.94
1905	NYSE	IR	Tue, Oct 4, 2022	46.16	47.13	46.02	47.07
1904	NYSE	IR	Mon, Oct 3, 2022	44.10	45.74	43.52	45.03
1903	NYSE	IR	Fri, Sep 30, 2022	43.76	44.37	43.17	43.26
1902	NYSE	IR	Thu, Sep 29, 2022	43.31	43.74	42.58	43.69
1901	NYSE	IR	Wed, Sep 28, 2022	43.31	44.52	42.95	44.11
1900	NYSE	IR	Tue, Sep 27, 2022	43.97	44.12	42.20	42.93
1899	NYSE	IR	Mon, Sep 26, 2022	43.75	44.55	43.29	43.32
1898	NYSE	IR	Fri, Sep 23, 2022	44.21	44.47	43.06	44.07
1897	NYSE	IR	Thu, Sep 22, 2022	46.08	46.37	44.78	44.81
1896	NYSE	IR	Wed, Sep 21, 2022	47.53	48.15	46.14	46.15
1895	NYSE	IR	Tue, Sep 20, 2022	48.00	48.09	46.64	47.19
1894	NYSE	IR	Mon, Sep 19, 2022	46.73	48.62	46.73	48.46
1893	NYSE	IR	Fri, Sep 16, 2022	48.49	48.54	46.41	47.19
1892	NYSE	IR	Thu, Sep 15, 2022	49.65	50.53	49.12	49.31
1891	NYSE	IR	Wed, Sep 14, 2022	49.65	49.66	48.66	49.60
1890	NYSE	IR	Tue, Sep 13, 2022	49.95	50.67	49.34	49.56
1889	NYSE	IR	Mon, Sep 12, 2022	50.63	51.71	50.63	51.55
1888	NYSE	IR	Fri, Sep 9, 2022	49.65	50.36	49.52	50.23
1887	NYSE	IR	Thu, Sep 8, 2022	48.32	49.35	47.85	49.31
1886	NYSE	IR	Wed, Sep 7, 2022	47.64	48.89	47.51	48.73
1885	NYSE	IR	Tue, Sep 6, 2022	48.01	48.07	47.31	47.67
1884	NYSE	IR	Fri, Sep 2, 2022	49.10	49.43	47.53	47.74
1883	NYSE	IR	Thu, Sep 1, 2022	47.17	48.42	46.67	48.38
1882	NYSE	IR	Wed, Aug 31, 2022	47.95	47.97	47.21	47.37
1881	NYSE	IR	Tue, Aug 30, 2022	48.00	48.15	47.26	47.70
1880	NYSE	IR	Mon, Aug 29, 2022	47.82	48.06	47.06	47.85
1879	NYSE	IR	Fri, Aug 26, 2022	50.98	51.07	48.26	48.29
1878	NYSE	IR	Thu, Aug 25, 2022	50.00	51.10	49.93	50.81
1877	NYSE	IR	Wed, Aug 24, 2022	49.16	50.07	49.07	49.66
1876	NYSE	IR	Tue, Aug 23, 2022	49.58	50.29	49.25	49.43
1875	NYSE	IR	Mon, Aug 22, 2022	50.81	50.97	49.36	49.59
1874	NYSE	IR	Fri, Aug 19, 2022	52.01	52.05	51.23	51.82
1873	NYSE	IR	Thu, Aug 18, 2022	52.68	52.80	52.26	52.58
1872	NYSE	IR	Wed, Aug 17, 2022	53.12	53.14	52.14	52.57
1871	NYSE	IR	Tue, Aug 16, 2022	53.13	54.14	53.03	53.97
1870	NYSE	IR	Mon, Aug 15, 2022	52.99	53.67	52.88	53.48
1869	NYSE	IR	Fri, Aug 12, 2022	51.93	53.63	51.79	53.60
1868	NYSE	IR	Thu, Aug 11, 2022	51.90	52.55	51.62	51.86
1867	NYSE	IR	Wed, Aug 10, 2022	50.70	51.52	50.46	51.31
1866	NYSE	IR	Tue, Aug 9, 2022	49.80	49.80	49.20	49.55
1865	NYSE	IR	Mon, Aug 8, 2022	50.00	50.75	49.89	50.00
1864	NYSE	IR	Fri, Aug 5, 2022	49.02	49.85	48.83	49.79
1863	NYSE	IR	Thu, Aug 4, 2022	48.17	49.96	48.01	49.78
1862	NYSE	IR	Wed, Aug 3, 2022	49.26	49.90	48.90	49.89
1861	NYSE	IR	Tue, Aug 2, 2022	48.87	49.74	48.65	48.70
1860	NYSE	IR	Mon, Aug 1, 2022	49.19	49.43	48.77	49.13
1859	NYSE	IR	Fri, Jul 29, 2022	48.15	49.95	48.08	49.80
1858	NYSE	IR	Thu, Jul 28, 2022	47.26	48.44	46.99	48.16
1857	NYSE	IR	Wed, Jul 27, 2022	45.14	46.96	44.87	46.86
1856	NYSE	IR	Tue, Jul 26, 2022	44.28	44.77	44.07	44.69
1855	NYSE	IR	Mon, Jul 25, 2022	44.49	44.76	44.00	44.36
1854	NYSE	IR	Fri, Jul 22, 2022	45.00	45.19	44.18	44.54
1853	NYSE	IR	Thu, Jul 21, 2022	44.07	44.99	43.73	44.96
1852	NYSE	IR	Wed, Jul 20, 2022	43.29	44.24	43.14	44.07
1851	NYSE	IR	Tue, Jul 19, 2022	41.83	43.81	41.83	43.27
1850	NYSE	IR	Mon, Jul 18, 2022	41.50	42.16	40.92	41.22
1849	NYSE	IR	Fri, Jul 15, 2022	40.70	41.25	40.20	41.00
1848	NYSE	IR	Thu, Jul 14, 2022	39.93	40.11	39.29	39.85
1847	NYSE	IR	Wed, Jul 13, 2022	40.95	41.17	40.26	40.83
1846	NYSE	IR	Tue, Jul 12, 2022	41.78	42.67	41.66	41.73
1845	NYSE	IR	Mon, Jul 11, 2022	42.09	42.68	41.75	41.97
1844	NYSE	IR	Fri, Jul 8, 2022	43.19	43.19	42.11	42.45
1843	NYSE	IR	Thu, Jul 7, 2022	41.82	43.21	41.82	43.15
1842	NYSE	IR	Wed, Jul 6, 2022	41.33	41.74	40.78	41.47
1841	NYSE	IR	Tue, Jul 5, 2022	41.39	41.54	40.56	41.44
1840	NYSE	IR	Fri, Jul 1, 2022	42.02	42.82	41.47	42.30
1839	NYSE	IR	Thu, Jun 30, 2022	41.56	42.47	41.53	42.08
1838	NYSE	IR	Wed, Jun 29, 2022	42.82	42.82	41.54	42.28
1837	NYSE	IR	Tue, Jun 28, 2022	43.77	44.04	42.76	42.81
1836	NYSE	IR	Mon, Jun 27, 2022	43.63	43.77	42.88	43.39
1835	NYSE	IR	Fri, Jun 24, 2022	41.50	43.46	41.40	43.33
1834	NYSE	IR	Thu, Jun 23, 2022	41.59	41.73	40.40	40.96
1833	NYSE	IR	Wed, Jun 22, 2022	41.08	42.02	41.00	41.76
1832	NYSE	IR	Tue, Jun 21, 2022	41.91	42.45	41.30	41.86
1831	NYSE	IR	Fri, Jun 17, 2022	42.04	42.44	41.16	41.24
1830	NYSE	IR	Thu, Jun 16, 2022	43.54	43.55	41.84	42.08
1829	NYSE	IR	Wed, Jun 15, 2022	44.19	45.22	43.79	44.56
1828	NYSE	IR	Tue, Jun 14, 2022	44.33	44.69	43.30	43.77
1827	NYSE	IR	Mon, Jun 13, 2022	45.20	45.28	43.80	44.18
1826	NYSE	IR	Fri, Jun 10, 2022	47.63	47.63	46.24	46.44
1825	NYSE	IR	Thu, Jun 9, 2022	50.02	50.13	48.57	48.60
1824	NYSE	IR	Wed, Jun 8, 2022	49.82	50.69	49.63	50.28
1823	NYSE	IR	Tue, Jun 7, 2022	48.96	50.59	48.70	50.40
1822	NYSE	IR	Mon, Jun 6, 2022	49.19	49.63	48.95	49.33
1821	NYSE	IR	Fri, Jun 3, 2022	47.98	48.92	47.73	48.85
1820	NYSE	IR	Thu, Jun 2, 2022	47.70	48.67	47.35	48.57
1819	NYSE	IR	Wed, Jun 1, 2022	47.01	47.68	46.34	47.25
1818	NYSE	IR	Tue, May 31, 2022	47.70	48.08	46.84	47.15
1817	NYSE	IR	Fri, May 27, 2022	47.93	48.53	47.51	48.49
1816	NYSE	IR	Thu, May 26, 2022	46.40	47.76	46.07	47.34
1815	NYSE	IR	Wed, May 25, 2022	44.74	46.03	44.54	45.88
1814	NYSE	IR	Tue, May 24, 2022	45.14	45.27	44.23	45.04
1813	NYSE	IR	Mon, May 23, 2022	45.50	45.75	44.97	45.34
1812	NYSE	IR	Fri, May 20, 2022	44.71	45.12	43.56	44.95
1811	NYSE	IR	Thu, May 19, 2022	43.28	44.81	43.16	44.28
1810	NYSE	IR	Wed, May 18, 2022	44.33	44.93	43.35	43.61
1809	NYSE	IR	Tue, May 17, 2022	44.48	44.89	43.81	44.84
1808	NYSE	IR	Mon, May 16, 2022	43.27	43.81	42.90	43.43
1807	NYSE	IR	Fri, May 13, 2022	43.29	44.40	43.14	43.65
1806	NYSE	IR	Thu, May 12, 2022	42.39	43.83	42.00	42.93
1805	NYSE	IR	Wed, May 11, 2022	42.27	44.21	41.87	42.68
1804	NYSE	IR	Tue, May 10, 2022	43.78	44.11	41.60	42.36
1803	NYSE	IR	Mon, May 9, 2022	43.13	43.87	42.91	43.25
1802	NYSE	IR	Fri, May 6, 2022	45.25	45.35	43.09	43.80
1801	NYSE	IR	Thu, May 5, 2022	46.80	48.80	44.93	45.53
1800	NYSE	IR	Wed, May 4, 2022	45.45	47.29	45.05	46.99
1799	NYSE	IR	Tue, May 3, 2022	44.43	45.48	44.16	45.21
1798	NYSE	IR	Mon, May 2, 2022	43.77	44.80	43.30	44.55
1797	NYSE	IR	Fri, Apr 29, 2022	44.97	45.68	43.82	43.96
1796	NYSE	IR	Thu, Apr 28, 2022	44.67	45.34	43.55	45.08
1795	NYSE	IR	Wed, Apr 27, 2022	43.88	44.93	43.73	44.26
1794	NYSE	IR	Tue, Apr 26, 2022	45.26	45.61	43.72	43.81
1793	NYSE	IR	Mon, Apr 25, 2022	45.50	45.69	44.47	45.67
1792	NYSE	IR	Fri, Apr 22, 2022	47.21	47.46	45.80	45.94
1791	NYSE	IR	Thu, Apr 21, 2022	49.85	50.10	47.62	47.77
1790	NYSE	IR	Wed, Apr 20, 2022	48.31	49.77	48.05	49.36
1789	NYSE	IR	Tue, Apr 19, 2022	46.52	48.16	46.52	47.95
1788	NYSE	IR	Mon, Apr 18, 2022	46.08	47.17	45.94	46.62
1787	NYSE	IR	Thu, Apr 14, 2022	47.31	47.55	46.41	46.44
1786	NYSE	IR	Wed, Apr 13, 2022	46.08	47.41	46.08	47.33
1785	NYSE	IR	Tue, Apr 12, 2022	46.71	47.35	45.96	46.25
1784	NYSE	IR	Mon, Apr 11, 2022	46.63	47.03	46.25	46.42
1783	NYSE	IR	Fri, Apr 8, 2022	47.80	47.93	46.69	46.83
1782	NYSE	IR	Thu, Apr 7, 2022	47.68	47.98	47.07	47.75
1781	NYSE	IR	Wed, Apr 6, 2022	47.15	47.93	46.70	47.86
1780	NYSE	IR	Tue, Apr 5, 2022	48.77	49.32	48.19	48.45
1779	NYSE	IR	Mon, Apr 4, 2022	49.58	49.92	48.81	48.96
1778	NYSE	IR	Fri, Apr 1, 2022	50.98	51.39	50.18	50.25
1777	NYSE	IR	Thu, Mar 31, 2022	50.43	50.91	50.17	50.35
1776	NYSE	IR	Wed, Mar 30, 2022	50.43	51.02	50.34	50.80
1775	NYSE	IR	Tue, Mar 29, 2022	50.70	51.47	50.48	50.76
1774	NYSE	IR	Mon, Mar 28, 2022	49.90	50.14	49.32	49.80
1773	NYSE	IR	Fri, Mar 25, 2022	49.36	50.04	48.87	49.98
1772	NYSE	IR	Thu, Mar 24, 2022	49.62	49.74	49.06	49.39
1771	NYSE	IR	Wed, Mar 23, 2022	50.36	50.60	49.30	49.32
1770	NYSE	IR	Tue, Mar 22, 2022	51.12	51.50	50.46	50.77
1769	NYSE	IR	Mon, Mar 21, 2022	51.28	51.76	50.27	50.89
1768	NYSE	IR	Fri, Mar 18, 2022	50.81	51.55	49.96	51.40
1767	NYSE	IR	Thu, Mar 17, 2022	49.39	50.86	49.39	50.82
1766	NYSE	IR	Wed, Mar 16, 2022	48.98	50.91	48.98	50.20
1765	NYSE	IR	Tue, Mar 15, 2022	48.06	48.64	47.79	48.40
1764	NYSE	IR	Mon, Mar 14, 2022	48.27	48.27	47.40	47.66
1763	NYSE	IR	Fri, Mar 11, 2022	49.13	49.42	47.54	47.59
1762	NYSE	IR	Thu, Mar 10, 2022	47.60	48.83	47.52	48.57
1761	NYSE	IR	Wed, Mar 9, 2022	47.44	49.48	47.07	48.57
1760	NYSE	IR	Tue, Mar 8, 2022	45.33	47.58	45.27	45.94
1759	NYSE	IR	Mon, Mar 7, 2022	46.61	47.02	44.85	44.88
1758	NYSE	IR	Fri, Mar 4, 2022	48.76	49.03	46.25	46.33
1757	NYSE	IR	Thu, Mar 3, 2022	50.59	50.89	49.55	49.69
1756	NYSE	IR	Wed, Mar 2, 2022	49.79	50.91	49.62	50.44
1755	NYSE	IR	Tue, Mar 1, 2022	50.24	50.32	48.85	49.25
1754	NYSE	IR	Mon, Feb 28, 2022	50.45	51.40	49.92	50.52
1753	NYSE	IR	Fri, Feb 25, 2022	50.29	51.60	49.62	51.43
1752	NYSE	IR	Thu, Feb 24, 2022	50.47	51.24	49.00	50.33
1751	NYSE	IR	Wed, Feb 23, 2022	53.42	53.42	51.81	52.00
1750	NYSE	IR	Tue, Feb 22, 2022	53.13	53.82	52.70	53.09
1749	NYSE	IR	Fri, Feb 18, 2022	53.16	53.96	52.78	53.07
1748	NYSE	IR	Thu, Feb 17, 2022	54.44	54.50	53.28	53.31
1747	NYSE	IR	Wed, Feb 16, 2022	54.82	55.18	54.19	54.92
1746	NYSE	IR	Tue, Feb 15, 2022	54.70	55.33	54.50	55.11
1745	NYSE	IR	Mon, Feb 14, 2022	53.29	54.19	53.20	53.80
1744	NYSE	IR	Fri, Feb 11, 2022	55.51	55.58	52.96	53.32
1743	NYSE	IR	Thu, Feb 10, 2022	55.36	56.63	55.01	55.34
1742	NYSE	IR	Wed, Feb 9, 2022	56.02	56.57	55.93	56.32
1741	NYSE	IR	Tue, Feb 8, 2022	54.74	55.59	54.26	55.20
1740	NYSE	IR	Mon, Feb 7, 2022	54.69	55.05	54.41	54.57
1739	NYSE	IR	Fri, Feb 4, 2022	54.62	55.09	53.43	54.62
1738	NYSE	IR	Thu, Feb 3, 2022	56.29	56.54	54.92	55.10
1737	NYSE	IR	Wed, Feb 2, 2022	56.97	57.24	56.43	56.75
1736	NYSE	IR	Tue, Feb 1, 2022	56.24	57.07	55.61	56.81
1735	NYSE	IR	Mon, Jan 31, 2022	55.08	56.36	54.73	56.21
1734	NYSE	IR	Fri, Jan 28, 2022	54.60	55.14	53.34	55.12
1733	NYSE	IR	Thu, Jan 27, 2022	56.69	57.22	54.61	54.83
1732	NYSE	IR	Wed, Jan 26, 2022	56.12	57.34	55.33	55.94
1731	NYSE	IR	Tue, Jan 25, 2022	56.21	56.63	54.50	55.58
1730	NYSE	IR	Mon, Jan 24, 2022	56.24	57.26	54.42	57.16
1729	NYSE	IR	Fri, Jan 21, 2022	57.15	57.90	56.61	57.27
1728	NYSE	IR	Thu, Jan 20, 2022	58.25	59.38	57.51	57.65
1727	NYSE	IR	Wed, Jan 19, 2022	59.01	59.43	58.26	58.38
1726	NYSE	IR	Tue, Jan 18, 2022	58.54	59.12	58.16	58.61
1725	NYSE	IR	Fri, Jan 14, 2022	58.76	59.50	58.29	59.36
1724	NYSE	IR	Thu, Jan 13, 2022	59.85	60.45	59.31	59.52
1723	NYSE	IR	Wed, Jan 12, 2022	60.22	60.66	59.80	59.98
1722	NYSE	IR	Tue, Jan 11, 2022	59.32	60.09	58.38	59.97
1721	NYSE	IR	Mon, Jan 10, 2022	58.48	59.09	57.96	58.99
1720	NYSE	IR	Fri, Jan 7, 2022	60.33	60.87	59.25	59.30
1719	NYSE	IR	Thu, Jan 6, 2022	59.73	60.50	59.11	60.30
1718	NYSE	IR	Wed, Jan 5, 2022	60.75	61.35	59.15	59.21
1717	NYSE	IR	Tue, Jan 4, 2022	60.15	61.07	59.73	60.74
1716	NYSE	IR	Mon, Jan 3, 2022	62.20	62.64	59.32	59.63
1715	NYSE	IR	Fri, Dec 31, 2021	61.15	62.23	61.15	61.87
1714	NYSE	IR	Thu, Dec 30, 2021	61.42	62.00	61.25	61.25
1713	NYSE	IR	Wed, Dec 29, 2021	61.28	61.59	61.08	61.40
1712	NYSE	IR	Tue, Dec 28, 2021	61.28	61.70	60.90	61.21
1711	NYSE	IR	Mon, Dec 27, 2021	59.88	61.44	59.79	61.21
1710	NYSE	IR	Thu, Dec 23, 2021	59.04	60.05	58.96	59.74
1709	NYSE	IR	Wed, Dec 22, 2021	59.22	59.49	58.33	58.74
1708	NYSE	IR	Tue, Dec 21, 2021	58.53	59.53	58.10	59.17
1707	NYSE	IR	Mon, Dec 20, 2021	57.42	57.94	56.90	57.87
1706	NYSE	IR	Fri, Dec 17, 2021	59.18	59.49	58.16	58.22
1705	NYSE	IR	Thu, Dec 16, 2021	59.72	60.68	58.77	59.42
1704	NYSE	IR	Wed, Dec 15, 2021	58.48	59.60	57.82	59.54
1703	NYSE	IR	Tue, Dec 14, 2021	59.23	59.58	57.44	58.08
1702	NYSE	IR	Mon, Dec 13, 2021	59.56	60.30	59.48	59.64
1701	NYSE	IR	Fri, Dec 10, 2021	60.00	60.19	59.25	59.59
1700	NYSE	IR	Thu, Dec 9, 2021	59.79	60.43	59.56	59.92
1699	NYSE	IR	Wed, Dec 8, 2021	59.51	60.21	58.92	60.15
1698	NYSE	IR	Tue, Dec 7, 2021	59.33	60.42	59.22	59.73
1697	NYSE	IR	Mon, Dec 6, 2021	59.33	59.71	58.72	58.74
1696	NYSE	IR	Fri, Dec 3, 2021	59.61	59.61	57.57	58.50
1695	NYSE	IR	Thu, Dec 2, 2021	57.49	59.58	57.39	59.24
1694	NYSE	IR	Wed, Dec 1, 2021	59.43	59.84	57.07	57.10
1693	NYSE	IR	Tue, Nov 30, 2021	59.25	60.14	58.02	58.34
1692	NYSE	IR	Mon, Nov 29, 2021	59.88	60.56	59.28	59.80
1691	NYSE	IR	Fri, Nov 26, 2021	58.49	59.91	58.19	58.94
1690	NYSE	IR	Wed, Nov 24, 2021	60.02	61.04	60.00	61.02
1689	NYSE	IR	Tue, Nov 23, 2021	59.71	60.76	59.45	60.69
1688	NYSE	IR	Mon, Nov 22, 2021	61.74	62.05	59.88	59.92
1687	NYSE	IR	Fri, Nov 19, 2021	61.88	62.06	60.29	61.45
1686	NYSE	IR	Thu, Nov 18, 2021	60.00	61.26	59.82	60.90
1685	NYSE	IR	Wed, Nov 17, 2021	60.18	60.18	58.56	59.34
1684	NYSE	IR	Tue, Nov 16, 2021	59.22	60.99	59.16	60.30
1683	NYSE	IR	Mon, Nov 15, 2021	58.59	59.40	58.55	59.05
1682	NYSE	IR	Fri, Nov 12, 2021	58.53	58.60	57.88	58.45
1681	NYSE	IR	Thu, Nov 11, 2021	58.56	58.67	57.94	58.25
1680	NYSE	IR	Wed, Nov 10, 2021	59.10	59.49	58.29	58.39
1679	NYSE	IR	Tue, Nov 9, 2021	57.81	59.56	57.79	59.50
1678	NYSE	IR	Mon, Nov 8, 2021	57.83	58.27	57.59	57.89
1677	NYSE	IR	Fri, Nov 5, 2021	57.69	58.05	56.68	57.25
1676	NYSE	IR	Thu, Nov 4, 2021	57.04	58.43	56.53	57.15
1675	NYSE	IR	Wed, Nov 3, 2021	56.02	56.33	55.28	56.06
1674	NYSE	IR	Tue, Nov 2, 2021	54.50	56.25	54.00	56.23
1673	NYSE	IR	Mon, Nov 1, 2021	53.92	54.80	53.88	54.49
1672	NYSE	IR	Fri, Oct 29, 2021	54.01	54.48	53.50	53.76
1671	NYSE	IR	Thu, Oct 28, 2021	53.25	54.34	52.90	54.33
1670	NYSE	IR	Wed, Oct 27, 2021	53.87	54.45	53.18	53.22
1669	NYSE	IR	Tue, Oct 26, 2021	54.77	54.80	53.89	53.94
1668	NYSE	IR	Mon, Oct 25, 2021	54.04	55.04	53.85	54.55
1667	NYSE	IR	Fri, Oct 22, 2021	54.34	54.65	53.73	54.20
1666	NYSE	IR	Thu, Oct 21, 2021	53.06	54.34	53.06	54.11
1665	NYSE	IR	Wed, Oct 20, 2021	53.76	54.07	53.48	53.56
1664	NYSE	IR	Tue, Oct 19, 2021	53.36	53.90	53.30	53.57
1663	NYSE	IR	Mon, Oct 18, 2021	52.06	53.08	51.91	52.92
1662	NYSE	IR	Fri, Oct 15, 2021	52.67	53.08	52.47	52.51
1661	NYSE	IR	Thu, Oct 14, 2021	51.19	52.30	50.90	52.27
1660	NYSE	IR	Wed, Oct 13, 2021	50.12	50.85	49.75	50.74
1659	NYSE	IR	Tue, Oct 12, 2021	50.18	50.58	49.72	49.89
1658	NYSE	IR	Mon, Oct 11, 2021	50.83	51.17	50.06	50.07
1657	NYSE	IR	Fri, Oct 8, 2021	51.41	51.77	50.70	50.99
1656	NYSE	IR	Thu, Oct 7, 2021	51.80	52.45	51.67	51.70
1655	NYSE	IR	Wed, Oct 6, 2021	50.44	51.31	50.05	51.17
1654	NYSE	IR	Tue, Oct 5, 2021	50.86	51.76	50.50	51.21
1653	NYSE	IR	Mon, Oct 4, 2021	50.97	51.36	50.54	50.74
1652	NYSE	IR	Fri, Oct 1, 2021	50.63	51.17	50.02	50.87
1651	NYSE	IR	Thu, Sep 30, 2021	51.57	51.64	50.38	50.41
1650	NYSE	IR	Wed, Sep 29, 2021	51.75	52.00	51.24	51.41
1649	NYSE	IR	Tue, Sep 28, 2021	52.84	53.17	51.32	51.56
1648	NYSE	IR	Mon, Sep 27, 2021	53.63	54.74	53.33	53.38
1647	NYSE	IR	Fri, Sep 24, 2021	53.60	53.97	53.21	53.51
1646	NYSE	IR	Thu, Sep 23, 2021	53.16	53.78	53.03	53.64
1645	NYSE	IR	Wed, Sep 22, 2021	53.45	53.73	52.84	52.90
1644	NYSE	IR	Tue, Sep 21, 2021	53.33	53.42	52.16	52.92
1643	NYSE	IR	Mon, Sep 20, 2021	53.13	53.53	52.35	52.99
1642	NYSE	IR	Fri, Sep 17, 2021	53.96	54.71	53.81	54.30
1641	NYSE	IR	Thu, Sep 16, 2021	54.75	55.18	54.20	54.57
1640	NYSE	IR	Wed, Sep 15, 2021	53.44	55.02	53.23	54.98
1639	NYSE	IR	Tue, Sep 14, 2021	54.31	54.32	52.87	53.55
1638	NYSE	IR	Mon, Sep 13, 2021	55.31	55.62	53.41	54.00
1637	NYSE	IR	Fri, Sep 10, 2021	54.45	55.24	54.12	54.73
1636	NYSE	IR	Thu, Sep 9, 2021	52.72	54.15	52.72	53.89
1635	NYSE	IR	Wed, Sep 8, 2021	51.56	52.86	51.41	52.72
1634	NYSE	IR	Tue, Sep 7, 2021	52.74	53.08	51.48	51.76
1633	NYSE	IR	Fri, Sep 3, 2021	53.88	54.21	52.63	52.94
1632	NYSE	IR	Thu, Sep 2, 2021	53.43	54.46	52.90	53.79
1631	NYSE	IR	Wed, Sep 1, 2021	53.31	53.31	52.38	52.74
1630	NYSE	IR	Tue, Aug 31, 2021	53.22	53.42	52.65	53.02
1629	NYSE	IR	Mon, Aug 30, 2021	52.89	53.54	52.45	53.25
1628	NYSE	IR	Fri, Aug 27, 2021	52.08	53.39	51.76	52.85
1627	NYSE	IR	Thu, Aug 26, 2021	51.99	52.20	51.33	51.82
1626	NYSE	IR	Wed, Aug 25, 2021	51.99	52.40	51.66	52.09
1625	NYSE	IR	Tue, Aug 24, 2021	51.09	52.00	51.09	51.80
1624	NYSE	IR	Mon, Aug 23, 2021	50.58	51.27	50.49	50.95
1623	NYSE	IR	Fri, Aug 20, 2021	49.75	50.14	49.45	50.08
1622	NYSE	IR	Thu, Aug 19, 2021	50.00	50.21	49.31	49.74
1621	NYSE	IR	Wed, Aug 18, 2021	50.72	51.09	50.41	50.48
1620	NYSE	IR	Tue, Aug 17, 2021	51.97	52.09	50.67	50.85
1619	NYSE	IR	Mon, Aug 16, 2021	52.24	52.47	51.67	52.30
1618	NYSE	IR	Fri, Aug 13, 2021	52.00	52.66	51.85	52.43
1617	NYSE	IR	Thu, Aug 12, 2021	51.60	52.07	51.45	52.01
1616	NYSE	IR	Wed, Aug 11, 2021	51.20	51.53	50.67	51.53
1615	NYSE	IR	Tue, Aug 10, 2021	49.56	51.11	49.47	51.06
1614	NYSE	IR	Mon, Aug 9, 2021	49.60	49.79	49.04	49.52
1613	NYSE	IR	Fri, Aug 6, 2021	50.41	50.89	49.78	49.82
1612	NYSE	IR	Thu, Aug 5, 2021	50.72	51.39	49.90	50.10
1611	NYSE	IR	Wed, Aug 4, 2021	49.72	51.02	49.37	50.32
1610	NYSE	IR	Tue, Aug 3, 2021	48.70	49.81	47.92	49.67
1609	NYSE	IR	Mon, Aug 2, 2021	48.96	49.86	48.31	48.37
1608	NYSE	IR	Fri, Jul 30, 2021	48.24	48.92	48.00	48.87
1607	NYSE	IR	Thu, Jul 29, 2021	47.25	48.62	47.25	48.18
1606	NYSE	IR	Wed, Jul 28, 2021	48.12	48.33	47.35	47.47
1605	NYSE	IR	Tue, Jul 27, 2021	48.29	48.94	48.08	48.21
1604	NYSE	IR	Mon, Jul 26, 2021	48.75	49.06	48.56	48.85
1603	NYSE	IR	Fri, Jul 23, 2021	48.86	49.06	48.12	48.61
1602	NYSE	IR	Thu, Jul 22, 2021	48.79	48.97	48.34	48.50
1601	NYSE	IR	Wed, Jul 21, 2021	48.45	48.97	48.34	48.63
1600	NYSE	IR	Tue, Jul 20, 2021	46.50	48.24	46.33	48.15
1599	NYSE	IR	Mon, Jul 19, 2021	46.68	47.05	45.85	46.25
1598	NYSE	IR	Fri, Jul 16, 2021	48.32	48.90	48.10	48.16
1597	NYSE	IR	Thu, Jul 15, 2021	47.85	48.67	47.65	48.13
1596	NYSE	IR	Wed, Jul 14, 2021	48.62	49.01	47.91	48.07
1595	NYSE	IR	Tue, Jul 13, 2021	49.22	49.30	48.45	48.58
1594	NYSE	IR	Mon, Jul 12, 2021	49.50	49.70	49.15	49.38
1593	NYSE	IR	Fri, Jul 9, 2021	49.00	49.57	48.85	49.38
1592	NYSE	IR	Thu, Jul 8, 2021	48.61	48.89	48.08	48.26
1591	NYSE	IR	Wed, Jul 7, 2021	48.08	49.43	48.02	49.35
1590	NYSE	IR	Tue, Jul 6, 2021	49.18	49.23	47.83	48.26
1589	NYSE	IR	Fri, Jul 2, 2021	48.68	48.83	48.40	48.59
1588	NYSE	IR	Thu, Jul 1, 2021	49.14	49.39	48.53	48.61
1587	NYSE	IR	Wed, Jun 30, 2021	48.42	49.03	48.42	48.81
1586	NYSE	IR	Tue, Jun 29, 2021	49.03	49.31	48.51	48.54
1585	NYSE	IR	Mon, Jun 28, 2021	49.10	49.14	48.11	48.84
1584	NYSE	IR	Fri, Jun 25, 2021	47.98	49.13	47.89	48.98
1583	NYSE	IR	Thu, Jun 24, 2021	47.15	47.91	46.77	47.64
1582	NYSE	IR	Wed, Jun 23, 2021	46.63	47.04	46.32	46.81
1581	NYSE	IR	Tue, Jun 22, 2021	47.05	47.05	46.22	46.60
1580	NYSE	IR	Mon, Jun 21, 2021	45.95	47.00	45.95	46.92
1579	NYSE	IR	Fri, Jun 18, 2021	45.16	46.40	45.01	45.50
1578	NYSE	IR	Thu, Jun 17, 2021	48.29	48.51	45.95	45.99
1577	NYSE	IR	Wed, Jun 16, 2021	47.16	47.94	46.76	47.74
1576	NYSE	IR	Tue, Jun 15, 2021	47.66	47.76	47.20	47.32
1575	NYSE	IR	Mon, Jun 14, 2021	47.97	48.00	47.36	47.53
1574	NYSE	IR	Fri, Jun 11, 2021	47.67	47.96	47.53	47.95
1573	NYSE	IR	Thu, Jun 10, 2021	48.04	48.06	47.34	47.36
1572	NYSE	IR	Wed, Jun 9, 2021	48.34	48.34	47.64	47.67
1571	NYSE	IR	Tue, Jun 8, 2021	48.07	48.72	47.67	48.50
1570	NYSE	IR	Mon, Jun 7, 2021	49.39	49.42	48.13	48.21
1569	NYSE	IR	Fri, Jun 4, 2021	49.36	49.69	49.05	49.21
1568	NYSE	IR	Thu, Jun 3, 2021	49.46	49.53	49.02	49.14
1567	NYSE	IR	Wed, Jun 2, 2021	50.04	50.26	49.52	49.73
1566	NYSE	IR	Tue, Jun 1, 2021	50.33	50.61	50.02	50.03
1565	NYSE	IR	Fri, May 28, 2021	49.80	49.80	49.23	49.64
1564	NYSE	IR	Thu, May 27, 2021	49.65	49.98	49.33	49.67
1563	NYSE	IR	Wed, May 26, 2021	48.77	49.19	48.64	49.17
1562	NYSE	IR	Tue, May 25, 2021	49.55	49.90	48.67	48.68
1561	NYSE	IR	Mon, May 24, 2021	49.13	49.78	48.86	49.59
1560	NYSE	IR	Fri, May 21, 2021	48.76	49.41	48.54	48.87
1559	NYSE	IR	Thu, May 20, 2021	48.21	48.46	47.59	48.27
1558	NYSE	IR	Wed, May 19, 2021	47.74	47.91	46.76	47.74
1557	NYSE	IR	Tue, May 18, 2021	48.75	48.78	48.03	48.42
1556	NYSE	IR	Mon, May 17, 2021	48.36	48.96	47.83	48.76
1555	NYSE	IR	Fri, May 14, 2021	47.94	48.76	47.75	48.54
1554	NYSE	IR	Thu, May 13, 2021	47.07	47.96	47.07	47.57
1553	NYSE	IR	Wed, May 12, 2021	48.29	48.51	47.03	47.13
1552	NYSE	IR	Tue, May 11, 2021	47.89	48.92	47.21	48.16
1551	NYSE	IR	Mon, May 10, 2021	50.86	51.60	50.11	50.12
1550	NYSE	IR	Fri, May 7, 2021	49.27	50.69	48.87	50.53
1549	NYSE	IR	Thu, May 6, 2021	49.42	49.69	48.99	49.53
1548	NYSE	IR	Wed, May 5, 2021	49.47	49.67	48.58	49.41
1547	NYSE	IR	Tue, May 4, 2021	48.09	49.27	47.62	49.21
1546	NYSE	IR	Mon, May 3, 2021	49.53	49.79	48.25	48.30
1545	NYSE	IR	Fri, Apr 30, 2021	50.72	50.99	49.29	49.41
1544	NYSE	IR	Thu, Apr 29, 2021	50.31	51.70	49.77	51.24
1543	NYSE	IR	Wed, Apr 28, 2021	51.05	52.12	50.97	51.94
1542	NYSE	IR	Tue, Apr 27, 2021	51.46	51.46	50.65	51.21
1541	NYSE	IR	Mon, Apr 26, 2021	51.58	52.00	51.21	51.23
1540	NYSE	IR	Fri, Apr 23, 2021	51.51	51.89	51.08	51.62
1539	NYSE	IR	Thu, Apr 22, 2021	50.96	52.12	50.59	51.24
1538	NYSE	IR	Wed, Apr 21, 2021	50.12	51.13	49.81	50.95
1537	NYSE	IR	Tue, Apr 20, 2021	50.86	50.90	49.48	50.34
1536	NYSE	IR	Mon, Apr 19, 2021	50.08	50.96	50.01	50.91
1535	NYSE	IR	Fri, Apr 16, 2021	49.81	50.38	49.52	50.24
1534	NYSE	IR	Thu, Apr 15, 2021	49.52	49.74	49.02	49.34
1533	NYSE	IR	Wed, Apr 14, 2021	49.36	50.12	49.32	49.40
1532	NYSE	IR	Tue, Apr 13, 2021	49.87	49.92	48.63	49.23
1531	NYSE	IR	Mon, Apr 12, 2021	51.44	51.49	49.92	50.15
1530	NYSE	IR	Fri, Apr 9, 2021	50.57	50.73	49.73	50.58
1529	NYSE	IR	Thu, Apr 8, 2021	50.05	50.40	49.33	50.32
1528	NYSE	IR	Wed, Apr 7, 2021	50.08	50.35	49.52	50.14
1527	NYSE	IR	Tue, Apr 6, 2021	50.36	50.77	49.91	50.23
1526	NYSE	IR	Mon, Apr 5, 2021	50.02	50.57	49.86	50.09
1525	NYSE	IR	Thu, Apr 1, 2021	49.41	49.72	48.93	49.61
1524	NYSE	IR	Wed, Mar 31, 2021	50.10	50.92	49.17	49.21
1523	NYSE	IR	Tue, Mar 30, 2021	49.75	50.39	49.42	50.04
1522	NYSE	IR	Mon, Mar 29, 2021	49.59	49.97	49.37	49.59
1521	NYSE	IR	Fri, Mar 26, 2021	49.26	49.96	48.79	49.71
1520	NYSE	IR	Thu, Mar 25, 2021	47.89	48.99	46.94	48.73
1519	NYSE	IR	Wed, Mar 24, 2021	47.54	48.95	47.54	48.34
1518	NYSE	IR	Tue, Mar 23, 2021	48.24	48.72	46.94	47.14
1517	NYSE	IR	Mon, Mar 22, 2021	49.40	49.40	48.02	48.81
1516	NYSE	IR	Fri, Mar 19, 2021	49.63	49.99	48.51	49.45
1515	NYSE	IR	Thu, Mar 18, 2021	49.78	50.90	49.46	49.74
1514	NYSE	IR	Wed, Mar 17, 2021	49.09	50.02	48.56	49.78
1513	NYSE	IR	Tue, Mar 16, 2021	50.31	50.51	48.94	48.94
1512	NYSE	IR	Mon, Mar 15, 2021	49.53	50.79	49.18	50.76
1511	NYSE	IR	Fri, Mar 12, 2021	49.13	49.71	48.86	49.60
1510	NYSE	IR	Thu, Mar 11, 2021	49.02	49.95	48.73	49.02
1509	NYSE	IR	Wed, Mar 10, 2021	48.72	49.44	47.91	48.97
1508	NYSE	IR	Tue, Mar 9, 2021	50.53	50.55	48.08	48.09
1507	NYSE	IR	Mon, Mar 8, 2021	49.82	51.61	49.49	50.55
1506	NYSE	IR	Fri, Mar 5, 2021	47.62	49.68	46.81	49.49
1505	NYSE	IR	Thu, Mar 4, 2021	46.64	47.74	46.00	47.06
1504	NYSE	IR	Wed, Mar 3, 2021	46.71	47.50	46.60	46.81
1503	NYSE	IR	Tue, Mar 2, 2021	47.27	47.50	46.75	46.80
1502	NYSE	IR	Mon, Mar 1, 2021	47.04	47.97	46.99	47.46
1501	NYSE	IR	Fri, Feb 26, 2021	46.37	46.93	45.72	46.34
1500	NYSE	IR	Thu, Feb 25, 2021	48.01	48.92	46.20	46.35
1499	NYSE	IR	Wed, Feb 24, 2021	45.84	48.26	45.46	48.10
1498	NYSE	IR	Tue, Feb 23, 2021	44.68	46.99	43.96	45.58
1497	NYSE	IR	Mon, Feb 22, 2021	43.49	44.82	43.33	43.77
1496	NYSE	IR	Fri, Feb 19, 2021	43.05	44.31	43.05	43.89
1495	NYSE	IR	Thu, Feb 18, 2021	42.70	43.01	42.00	42.77
1494	NYSE	IR	Wed, Feb 17, 2021	43.44	43.58	42.83	42.99
1493	NYSE	IR	Tue, Feb 16, 2021	44.27	44.50	43.30	43.57
1492	NYSE	IR	Fri, Feb 12, 2021	43.89	44.37	43.41	43.92
1491	NYSE	IR	Thu, Feb 11, 2021	44.44	45.27	43.50	44.03
1490	NYSE	IR	Wed, Feb 10, 2021	44.21	44.64	43.80	44.46
1489	NYSE	IR	Tue, Feb 9, 2021	43.78	44.53	43.68	44.07
1488	NYSE	IR	Mon, Feb 8, 2021	43.84	44.20	43.69	44.05
1487	NYSE	IR	Fri, Feb 5, 2021	43.55	44.11	43.19	43.78
1486	NYSE	IR	Thu, Feb 4, 2021	43.78	44.04	42.85	42.99
1485	NYSE	IR	Wed, Feb 3, 2021	43.12	43.75	42.84	43.56
1484	NYSE	IR	Tue, Feb 2, 2021	43.13	43.67	42.62	43.38
1483	NYSE	IR	Mon, Feb 1, 2021	42.39	42.71	41.68	42.60
1482	NYSE	IR	Fri, Jan 29, 2021	42.37	42.65	41.40	41.84
1481	NYSE	IR	Thu, Jan 28, 2021	41.48	42.99	41.21	42.64
1480	NYSE	IR	Wed, Jan 27, 2021	42.56	42.60	40.64	40.81
1479	NYSE	IR	Tue, Jan 26, 2021	44.90	45.25	43.58	43.59
1478	NYSE	IR	Mon, Jan 25, 2021	45.00	45.22	44.16	44.51
1477	NYSE	IR	Fri, Jan 22, 2021	45.43	45.72	45.01	45.23
1476	NYSE	IR	Thu, Jan 21, 2021	45.93	46.23	45.71	45.76
1475	NYSE	IR	Wed, Jan 20, 2021	46.45	46.71	45.82	45.99
1474	NYSE	IR	Tue, Jan 19, 2021	46.36	46.59	45.93	46.29
1473	NYSE	IR	Fri, Jan 15, 2021	47.17	47.30	45.54	45.91
1472	NYSE	IR	Thu, Jan 14, 2021	46.39	46.78	45.93	46.34
1471	NYSE	IR	Wed, Jan 13, 2021	46.87	47.17	46.08	46.08
1470	NYSE	IR	Tue, Jan 12, 2021	46.99	47.78	46.54	47.06
1469	NYSE	IR	Mon, Jan 11, 2021	45.91	46.68	45.59	46.49
1468	NYSE	IR	Fri, Jan 8, 2021	47.13	47.46	45.83	46.40
1467	NYSE	IR	Thu, Jan 7, 2021	47.01	47.41	46.58	47.02
1466	NYSE	IR	Wed, Jan 6, 2021	45.86	47.65	45.80	46.68
1465	NYSE	IR	Tue, Jan 5, 2021	44.37	45.42	44.37	45.20
1464	NYSE	IR	Mon, Jan 4, 2021	45.68	45.76	43.84	44.31
1463	NYSE	IR	Thu, Dec 31, 2020	45.25	45.64	44.43	45.56
1462	NYSE	IR	Wed, Dec 30, 2020	44.50	45.38	44.50	45.24
1461	NYSE	IR	Tue, Dec 29, 2020	45.19	45.43	44.15	44.48
1460	NYSE	IR	Mon, Dec 28, 2020	46.29	46.82	45.05	45.10
1459	NYSE	IR	Thu, Dec 24, 2020	45.78	46.04	45.19	46.03
1458	NYSE	IR	Wed, Dec 23, 2020	45.78	45.99	45.33	45.76
1457	NYSE	IR	Tue, Dec 22, 2020	45.81	45.98	45.50	45.56
1456	NYSE	IR	Mon, Dec 21, 2020	44.28	45.70	44.01	45.66
1455	NYSE	IR	Fri, Dec 18, 2020	45.54	45.89	44.90	45.22
1454	NYSE	IR	Thu, Dec 17, 2020	44.44	45.58	43.96	45.44
1453	NYSE	IR	Wed, Dec 16, 2020	44.83	44.86	43.83	44.32
1452	NYSE	IR	Tue, Dec 15, 2020	44.50	44.93	43.87	44.76
1451	NYSE	IR	Mon, Dec 14, 2020	45.25	45.46	43.75	43.86
1450	NYSE	IR	Fri, Dec 11, 2020	44.30	44.63	44.08	44.32
1449	NYSE	IR	Thu, Dec 10, 2020	44.71	44.93	44.43	44.79
1448	NYSE	IR	Wed, Dec 9, 2020	44.80	45.08	44.67	44.99
1447	NYSE	IR	Tue, Dec 8, 2020	44.04	44.58	44.01	44.54
1446	NYSE	IR	Mon, Dec 7, 2020	45.10	45.25	44.17	44.33
1445	NYSE	IR	Fri, Dec 4, 2020	44.80	45.45	44.80	45.19
1444	NYSE	IR	Thu, Dec 3, 2020	44.21	44.98	44.01	44.46
1443	NYSE	IR	Wed, Dec 2, 2020	44.44	44.90	44.02	44.33
1442	NYSE	IR	Tue, Dec 1, 2020	45.03	45.64	44.76	44.80
1441	NYSE	IR	Mon, Nov 30, 2020	44.58	44.89	44.03	44.27
1440	NYSE	IR	Fri, Nov 27, 2020	45.19	45.19	44.63	44.80
1439	NYSE	IR	Wed, Nov 25, 2020	45.33	45.33	44.73	44.81
1438	NYSE	IR	Tue, Nov 24, 2020	45.29	45.58	44.94	45.47
1437	NYSE	IR	Mon, Nov 23, 2020	44.79	45.08	44.46	44.48
1436	NYSE	IR	Fri, Nov 20, 2020	44.27	44.45	43.91	44.26
1435	NYSE	IR	Thu, Nov 19, 2020	43.71	44.31	43.43	44.20
1434	NYSE	IR	Wed, Nov 18, 2020	44.97	44.99	43.89	43.91
1433	NYSE	IR	Tue, Nov 17, 2020	44.56	44.97	43.75	44.64
1432	NYSE	IR	Mon, Nov 16, 2020	43.61	45.00	43.23	44.99
1431	NYSE	IR	Fri, Nov 13, 2020	42.98	43.77	42.52	42.76
1430	NYSE	IR	Thu, Nov 12, 2020	42.15	42.87	42.02	42.50
1429	NYSE	IR	Wed, Nov 11, 2020	43.15	43.17	42.20	42.61
1428	NYSE	IR	Tue, Nov 10, 2020	42.50	43.86	42.47	42.75
1427	NYSE	IR	Mon, Nov 9, 2020	42.01	45.53	42.01	42.78
1426	NYSE	IR	Fri, Nov 6, 2020	39.67	40.47	39.65	40.25
1425	NYSE	IR	Thu, Nov 5, 2020	38.57	40.21	38.16	39.80
1424	NYSE	IR	Wed, Nov 4, 2020	38.69	38.72	37.00	38.07
1423	NYSE	IR	Tue, Nov 3, 2020	36.32	38.99	36.04	38.75
1422	NYSE	IR	Mon, Nov 2, 2020	35.56	36.13	35.36	35.98
1421	NYSE	IR	Fri, Oct 30, 2020	34.95	35.28	34.37	34.94
1420	NYSE	IR	Thu, Oct 29, 2020	35.06	35.46	34.69	35.08
1419	NYSE	IR	Wed, Oct 28, 2020	35.35	35.90	35.15	35.24
1418	NYSE	IR	Tue, Oct 27, 2020	36.50	36.80	35.94	36.10
1417	NYSE	IR	Mon, Oct 26, 2020	37.75	37.75	36.03	36.56
1416	NYSE	IR	Fri, Oct 23, 2020	38.18	38.38	37.46	38.27
1415	NYSE	IR	Thu, Oct 22, 2020	37.17	38.05	37.07	37.93
1414	NYSE	IR	Wed, Oct 21, 2020	37.28	37.91	37.25	37.26
1413	NYSE	IR	Tue, Oct 20, 2020	36.94	37.79	36.94	37.24
1412	NYSE	IR	Mon, Oct 19, 2020	37.16	37.46	36.52	36.60
1411	NYSE	IR	Fri, Oct 16, 2020	37.46	37.98	37.21	37.22
1410	NYSE	IR	Thu, Oct 15, 2020	36.56	37.15	36.31	37.07
1409	NYSE	IR	Wed, Oct 14, 2020	37.57	38.10	37.30	37.37
1408	NYSE	IR	Tue, Oct 13, 2020	37.09	37.64	37.06	37.53
1407	NYSE	IR	Mon, Oct 12, 2020	37.30	37.41	36.91	37.21
1406	NYSE	IR	Fri, Oct 9, 2020	37.58	37.78	37.10	37.13
1405	NYSE	IR	Thu, Oct 8, 2020	36.90	37.31	36.49	37.23
1404	NYSE	IR	Wed, Oct 7, 2020	36.92	37.15	36.44	36.66
1403	NYSE	IR	Tue, Oct 6, 2020	37.01	37.43	36.38	36.45
1402	NYSE	IR	Mon, Oct 5, 2020	36.59	37.11	36.45	36.91
1401	NYSE	IR	Fri, Oct 2, 2020	34.99	36.58	34.86	36.08
1400	NYSE	IR	Thu, Oct 1, 2020	35.89	36.09	35.13	35.57
1399	NYSE	IR	Wed, Sep 30, 2020	35.91	36.43	35.21	35.60
1398	NYSE	IR	Tue, Sep 29, 2020	36.18	36.55	35.67	35.87
1397	NYSE	IR	Mon, Sep 28, 2020	36.03	36.77	35.88	36.05
1396	NYSE	IR	Fri, Sep 25, 2020	35.04	35.62	34.84	35.37
1395	NYSE	IR	Thu, Sep 24, 2020	35.19	35.97	34.20	35.37
1394	NYSE	IR	Wed, Sep 23, 2020	35.23	35.79	35.01	35.03
1393	NYSE	IR	Tue, Sep 22, 2020	34.53	35.21	34.48	35.10
1392	NYSE	IR	Mon, Sep 21, 2020	35.14	35.44	34.02	34.66
1391	NYSE	IR	Fri, Sep 18, 2020	37.06	37.34	35.82	35.90
1390	NYSE	IR	Thu, Sep 17, 2020	36.50	37.63	36.10	37.19
1389	NYSE	IR	Wed, Sep 16, 2020	36.56	37.39	36.46	36.93
1388	NYSE	IR	Tue, Sep 15, 2020	36.37	36.60	35.99	36.33
1387	NYSE	IR	Mon, Sep 14, 2020	36.01	36.39	35.82	36.32
1386	NYSE	IR	Fri, Sep 11, 2020	35.23	36.11	35.03	35.98
1385	NYSE	IR	Thu, Sep 10, 2020	35.42	35.76	34.96	35.03
1384	NYSE	IR	Wed, Sep 9, 2020	34.86	35.67	34.66	35.42
1383	NYSE	IR	Tue, Sep 8, 2020	35.07	35.11	34.05	34.47
1382	NYSE	IR	Fri, Sep 4, 2020	35.89	36.20	35.19	35.31
1381	NYSE	IR	Thu, Sep 3, 2020	36.10	36.34	35.03	35.39
1380	NYSE	IR	Wed, Sep 2, 2020	36.26	36.36	35.68	36.10
1379	NYSE	IR	Tue, Sep 1, 2020	34.92	36.23	34.60	36.21
1378	NYSE	IR	Mon, Aug 31, 2020	35.84	35.84	35.06	35.06
1377	NYSE	IR	Fri, Aug 28, 2020	35.39	35.84	35.21	35.76
1376	NYSE	IR	Thu, Aug 27, 2020	35.39	35.51	35.08	35.29
1375	NYSE	IR	Wed, Aug 26, 2020	35.17	35.39	34.89	35.16
1374	NYSE	IR	Tue, Aug 25, 2020	35.56	35.64	34.94	35.24
1373	NYSE	IR	Mon, Aug 24, 2020	34.94	35.45	34.71	35.44
1372	NYSE	IR	Fri, Aug 21, 2020	34.60	34.92	34.43	34.71
1371	NYSE	IR	Thu, Aug 20, 2020	34.00	34.70	33.83	34.63
1370	NYSE	IR	Wed, Aug 19, 2020	34.68	34.98	34.30	34.43
1369	NYSE	IR	Tue, Aug 18, 2020	34.73	35.01	34.60	34.62
1368	NYSE	IR	Mon, Aug 17, 2020	35.45	35.54	34.68	34.81
1367	NYSE	IR	Fri, Aug 14, 2020	34.85	35.60	34.52	35.40
1366	NYSE	IR	Thu, Aug 13, 2020	35.37	35.46	35.05	35.12
1365	NYSE	IR	Wed, Aug 12, 2020	36.07	36.19	35.38	35.61
1364	NYSE	IR	Tue, Aug 11, 2020	35.36	36.24	35.36	35.86
1363	NYSE	IR	Mon, Aug 10, 2020	33.96	35.04	33.81	35.03
1362	NYSE	IR	Fri, Aug 7, 2020	32.94	33.92	32.76	33.90
1361	NYSE	IR	Thu, Aug 6, 2020	32.84	33.19	32.54	33.04
1360	NYSE	IR	Wed, Aug 5, 2020	32.94	33.60	32.79	32.90
1359	NYSE	IR	Tue, Aug 4, 2020	32.94	33.51	32.09	32.65
1358	NYSE	IR	Mon, Aug 3, 2020	31.84	32.66	31.65	32.63
1357	NYSE	IR	Fri, Jul 31, 2020	31.66	32.08	31.01	31.59
1356	NYSE	IR	Thu, Jul 30, 2020	31.67	31.91	31.24	31.81
1355	NYSE	IR	Wed, Jul 29, 2020	31.63	32.16	31.40	32.16
1354	NYSE	IR	Tue, Jul 28, 2020	31.87	31.97	31.18	31.35
1353	NYSE	IR	Mon, Jul 27, 2020	31.78	31.96	31.42	31.82
1352	NYSE	IR	Fri, Jul 24, 2020	31.68	31.79	31.28	31.60
1351	NYSE	IR	Thu, Jul 23, 2020	31.80	32.11	31.41	31.63
1350	NYSE	IR	Wed, Jul 22, 2020	31.72	32.15	31.51	31.90
1349	NYSE	IR	Tue, Jul 21, 2020	31.50	32.00	31.40	31.65
1348	NYSE	IR	Mon, Jul 20, 2020	30.61	31.38	30.41	31.30
1347	NYSE	IR	Fri, Jul 17, 2020	30.81	31.14	30.41	30.65
1346	NYSE	IR	Thu, Jul 16, 2020	30.89	31.32	30.45	30.68
1345	NYSE	IR	Wed, Jul 15, 2020	30.17	31.05	30.17	30.96
1344	NYSE	IR	Tue, Jul 14, 2020	28.68	29.76	28.43	29.73
1343	NYSE	IR	Mon, Jul 13, 2020	28.55	29.31	28.40	28.63
1342	NYSE	IR	Fri, Jul 10, 2020	27.82	28.41	27.78	28.31
1341	NYSE	IR	Thu, Jul 9, 2020	28.00	28.11	27.16	27.86
1340	NYSE	IR	Wed, Jul 8, 2020	28.08	28.41	27.72	28.12
1339	NYSE	IR	Tue, Jul 7, 2020	29.11	29.14	28.07	28.10
1338	NYSE	IR	Mon, Jul 6, 2020	28.92	29.40	28.62	29.31
1337	NYSE	IR	Thu, Jul 2, 2020	28.61	29.22	28.35	28.46
1336	NYSE	IR	Wed, Jul 1, 2020	28.18	28.65	27.91	28.04
1335	NYSE	IR	Tue, Jun 30, 2020	27.91	28.37	27.55	28.12
1334	NYSE	IR	Mon, Jun 29, 2020	27.49	28.30	27.27	28.11
1333	NYSE	IR	Fri, Jun 26, 2020	27.51	27.77	27.08	27.23
1332	NYSE	IR	Thu, Jun 25, 2020	27.36	27.68	26.81	27.57
1331	NYSE	IR	Wed, Jun 24, 2020	28.69	28.69	26.72	27.50
1330	NYSE	IR	Tue, Jun 23, 2020	29.51	29.64	28.86	28.98
1329	NYSE	IR	Mon, Jun 22, 2020	28.61	29.45	28.43	29.17
1328	NYSE	IR	Fri, Jun 19, 2020	29.83	29.85	28.79	28.81
1327	NYSE	IR	Thu, Jun 18, 2020	29.41	30.26	29.32	29.38
1326	NYSE	IR	Wed, Jun 17, 2020	30.50	30.96	29.48	29.55
1325	NYSE	IR	Tue, Jun 16, 2020	32.64	33.07	31.12	31.37
1324	NYSE	IR	Mon, Jun 15, 2020	30.04	31.22	29.59	31.02
1323	NYSE	IR	Fri, Jun 12, 2020	31.97	32.16	30.52	31.22
1322	NYSE	IR	Thu, Jun 11, 2020	31.26	31.53	30.66	30.75
1321	NYSE	IR	Wed, Jun 10, 2020	32.93	33.28	32.56	32.78
1320	NYSE	IR	Tue, Jun 9, 2020	34.31	34.49	33.01	33.09
1319	NYSE	IR	Mon, Jun 8, 2020	34.85	35.10	33.42	35.03
1318	NYSE	IR	Fri, Jun 5, 2020	32.08	33.97	32.00	33.24
1317	NYSE	IR	Thu, Jun 4, 2020	30.63	31.28	30.43	30.68
1316	NYSE	IR	Wed, Jun 3, 2020	29.33	30.86	29.12	30.79
1315	NYSE	IR	Tue, Jun 2, 2020	29.04	29.35	28.59	28.85
1314	NYSE	IR	Mon, Jun 1, 2020	28.19	28.89	27.72	28.76
1313	NYSE	IR	Fri, May 29, 2020	28.56	28.68	27.75	28.20
1312	NYSE	IR	Thu, May 28, 2020	28.00	29.37	27.93	28.75
1311	NYSE	IR	Wed, May 27, 2020	31.01	31.69	29.90	30.00
1310	NYSE	IR	Tue, May 26, 2020	29.50	30.85	29.29	30.41
1309	NYSE	IR	Fri, May 22, 2020	29.46	29.46	28.43	28.54
1308	NYSE	IR	Thu, May 21, 2020	28.95	29.41	28.65	29.41
1307	NYSE	IR	Wed, May 20, 2020	28.87	29.66	28.69	29.02
1306	NYSE	IR	Tue, May 19, 2020	28.52	29.12	28.08	28.48
1305	NYSE	IR	Mon, May 18, 2020	27.31	28.96	27.31	28.70
1304	NYSE	IR	Fri, May 15, 2020	26.44	26.88	26.22	26.42
1303	NYSE	IR	Thu, May 14, 2020	25.42	27.14	24.81	26.71
1302	NYSE	IR	Wed, May 13, 2020	27.03	27.06	25.37	25.92
1301	NYSE	IR	Tue, May 12, 2020	27.51	29.40	27.40	27.46
1300	NYSE	IR	Mon, May 11, 2020	28.89	29.33	28.15	29.09
1299	NYSE	IR	Fri, May 8, 2020	28.21	29.19	27.95	29.17
1298	NYSE	IR	Thu, May 7, 2020	27.74	28.27	27.58	27.68
1297	NYSE	IR	Wed, May 6, 2020	27.74	27.79	27.09	27.28
1296	NYSE	IR	Tue, May 5, 2020	27.51	28.38	27.51	27.59
1295	NYSE	IR	Mon, May 4, 2020	27.75	27.76	26.78	27.37
1294	NYSE	IR	Fri, May 1, 2020	28.65	28.76	27.61	28.13
1293	NYSE	IR	Thu, Apr 30, 2020	29.91	29.95	28.87	29.08
1292	NYSE	IR	Wed, Apr 29, 2020	30.00	30.48	29.72	30.32
1291	NYSE	IR	Tue, Apr 28, 2020	29.39	30.00	28.73	29.27
1290	NYSE	IR	Mon, Apr 27, 2020	28.08	29.43	27.86	28.77
1289	NYSE	IR	Fri, Apr 24, 2020	27.63	28.10	27.24	27.82
1288	NYSE	IR	Thu, Apr 23, 2020	27.00	28.09	26.83	27.36
1287	NYSE	IR	Wed, Apr 22, 2020	26.81	27.10	25.95	26.82
1286	NYSE	IR	Tue, Apr 21, 2020	25.70	26.54	25.60	26.38
1285	NYSE	IR	Mon, Apr 20, 2020	26.25	27.12	25.63	26.43
1284	NYSE	IR	Fri, Apr 17, 2020	25.41	26.99	25.31	26.81
1283	NYSE	IR	Thu, Apr 16, 2020	24.19	24.78	23.21	24.60
1282	NYSE	IR	Wed, Apr 15, 2020	25.52	25.57	24.15	24.36
1281	NYSE	IR	Tue, Apr 14, 2020	26.88	27.46	26.10	26.35
1280	NYSE	IR	Mon, Apr 13, 2020	26.48	26.94	25.63	26.22
1279	NYSE	IR	Thu, Apr 9, 2020	26.15	27.51	25.87	26.50
1278	NYSE	IR	Wed, Apr 8, 2020	24.90	25.85	24.43	25.70
1277	NYSE	IR	Tue, Apr 7, 2020	26.46	26.82	24.64	24.82
1276	NYSE	IR	Mon, Apr 6, 2020	24.65	26.04	24.55	25.43
1275	NYSE	IR	Fri, Apr 3, 2020	23.05	23.89	22.57	23.49
1274	NYSE	IR	Thu, Apr 2, 2020	23.53	24.69	22.59	23.04
1273	NYSE	IR	Wed, Apr 1, 2020	23.94	25.10	23.60	23.79
1272	NYSE	IR	Tue, Mar 31, 2020	23.53	25.14	23.53	24.80
1271	NYSE	IR	Mon, Mar 30, 2020	22.74	23.93	22.18	23.75
1270	NYSE	IR	Fri, Mar 27, 2020	22.38	23.06	21.69	22.63
1269	NYSE	IR	Thu, Mar 26, 2020	22.59	24.13	22.53	23.41
1268	NYSE	IR	Wed, Mar 25, 2020	22.70	25.23	21.52	23.28
1267	NYSE	IR	Tue, Mar 24, 2020	20.59	22.57	19.79	22.41
1266	NYSE	IR	Mon, Mar 23, 2020	19.49	20.21	18.28	19.50
1265	NYSE	IR	Fri, Mar 20, 2020	20.22	21.39	19.37	19.61
1264	NYSE	IR	Thu, Mar 19, 2020	18.91	22.35	18.82	20.01
1263	NYSE	IR	Wed, Mar 18, 2020	19.83	20.41	17.01	19.22
1262	NYSE	IR	Tue, Mar 17, 2020	21.50	22.61	20.75	21.54
1261	NYSE	IR	Mon, Mar 16, 2020	20.34	22.04	19.69	21.25
1260	NYSE	IR	Fri, Mar 13, 2020	22.44	23.56	20.20	23.00
1259	NYSE	IR	Thu, Mar 12, 2020	20.97	22.83	19.89	21.34
1258	NYSE	IR	Wed, Mar 11, 2020	23.18	24.14	22.46	23.49
1257	NYSE	IR	Tue, Mar 10, 2020	24.25	24.51	21.86	23.86
1256	NYSE	IR	Mon, Mar 9, 2020	25.55	26.16	22.87	23.33
1255	NYSE	IR	Fri, Mar 6, 2020	25.35	28.79	24.68	27.79
1254	NYSE	IR	Thu, Mar 5, 2020	29.91	30.14	26.78	26.83
1253	NYSE	IR	Wed, Mar 4, 2020	31.82	32.00	29.79	30.95
1252	NYSE	IR	Tue, Mar 3, 2020	32.60	32.90	30.67	31.70
1251	NYSE	IR	Mon, Mar 2, 2020	33.06	34.75	32.58	32.80
1250	NYSE	IR	Fri, Feb 28, 2020	32.92	33.59	31.05	32.79
1249	NYSE	IR	Thu, Feb 27, 2020	34.60	35.61	33.59	33.61
1248	NYSE	IR	Wed, Feb 26, 2020	36.07	36.30	35.45	35.75
1247	NYSE	IR	Tue, Feb 25, 2020	36.83	36.89	35.40	35.73
1246	NYSE	IR	Mon, Feb 24, 2020	37.28	37.42	36.56	36.56
1245	NYSE	IR	Fri, Feb 21, 2020	38.38	38.96	38.28	38.61
1244	NYSE	IR	Thu, Feb 20, 2020	37.45	38.69	37.37	38.65
1243	NYSE	IR	Wed, Feb 19, 2020	37.70	38.21	37.21	37.66
1242	NYSE	IR	Tue, Feb 18, 2020	36.47	37.92	36.15	37.55
1241	NYSE	IR	Fri, Feb 14, 2020	37.65	37.71	36.74	36.83
1240	NYSE	IR	Thu, Feb 13, 2020	38.28	38.57	37.46	37.55
1239	NYSE	IR	Wed, Feb 12, 2020	38.00	38.88	37.96	38.48
1238	NYSE	IR	Tue, Feb 11, 2020	37.80	38.21	37.54	37.74
1237	NYSE	IR	Mon, Feb 10, 2020	36.96	37.58	36.86	37.56
1236	NYSE	IR	Fri, Feb 7, 2020	37.21	37.62	36.63	37.09
1235	NYSE	IR	Thu, Feb 6, 2020	36.79	37.08	36.30	37.02
1234	NYSE	IR	Wed, Feb 5, 2020	37.08	37.08	36.47	36.75
1233	NYSE	IR	Tue, Feb 4, 2020	36.51	37.22	36.31	36.56
1232	NYSE	IR	Mon, Feb 3, 2020	35.57	36.43	35.39	35.77
1231	NYSE	IR	Fri, Jan 31, 2020	35.89	36.09	35.10	35.31
1230	NYSE	IR	Thu, Jan 30, 2020	35.80	36.53	35.60	36.21
1229	NYSE	IR	Wed, Jan 29, 2020	35.75	36.34	35.47	36.10
1228	NYSE	IR	Tue, Jan 28, 2020	34.70	35.77	34.60	35.58
1227	NYSE	IR	Mon, Jan 27, 2020	34.06	35.34	33.93	34.52
1226	NYSE	IR	Fri, Jan 24, 2020	34.90	34.90	34.27	34.66
1225	NYSE	IR	Thu, Jan 23, 2020	34.17	35.06	33.93	34.87
1224	NYSE	IR	Wed, Jan 22, 2020	34.79	34.98	34.47	34.50
1223	NYSE	IR	Tue, Jan 21, 2020	35.10	35.46	34.55	34.56
1222	NYSE	IR	Fri, Jan 17, 2020	35.20	35.73	34.97	35.48
1221	NYSE	IR	Thu, Jan 16, 2020	34.74	35.26	34.74	35.11
1220	NYSE	IR	Wed, Jan 15, 2020	34.86	35.14	34.27	34.50
1219	NYSE	IR	Tue, Jan 14, 2020	35.35	35.53	34.78	34.93
1218	NYSE	IR	Mon, Jan 13, 2020	35.29	35.55	35.13	35.44
1217	NYSE	IR	Fri, Jan 10, 2020	35.73	35.88	34.87	35.14
1216	NYSE	IR	Thu, Jan 9, 2020	35.97	36.06	35.60	35.80
1215	NYSE	IR	Wed, Jan 8, 2020	36.07	36.53	35.68	35.75
1214	NYSE	IR	Tue, Jan 7, 2020	36.17	36.40	35.91	36.01
1213	NYSE	IR	Mon, Jan 6, 2020	36.50	36.60	36.11	36.28
1212	NYSE	IR	Fri, Jan 3, 2020	36.51	36.84	36.29	36.72
1211	NYSE	IR	Thu, Jan 2, 2020	36.88	37.03	36.41	36.88
1210	NYSE	IR	Tue, Dec 31, 2019	36.46	36.96	36.26	36.68
1209	NYSE	IR	Mon, Dec 30, 2019	36.97	36.99	36.41	36.49
1208	NYSE	IR	Fri, Dec 27, 2019	37.00	37.13	36.92	36.95
1207	NYSE	IR	Thu, Dec 26, 2019	36.88	37.16	36.71	36.95
1206	NYSE	IR	Tue, Dec 24, 2019	37.00	37.24	36.71	36.78
1205	NYSE	IR	Mon, Dec 23, 2019	36.73	37.05	36.35	36.88
1204	NYSE	IR	Fri, Dec 20, 2019	36.55	37.04	36.34	36.64
1203	NYSE	IR	Thu, Dec 19, 2019	36.49	36.84	36.21	36.49
1202	NYSE	IR	Wed, Dec 18, 2019	36.21	36.66	35.83	36.16
1201	NYSE	IR	Tue, Dec 17, 2019	36.22	36.37	35.73	36.08
1200	NYSE	IR	Mon, Dec 16, 2019	35.83	36.19	35.51	36.18
1199	NYSE	IR	Fri, Dec 13, 2019	34.93	35.89	34.93	35.54
1198	NYSE	IR	Thu, Dec 12, 2019	34.24	35.07	34.18	35.02
1197	NYSE	IR	Wed, Dec 11, 2019	33.85	34.42	33.75	34.29
1196	NYSE	IR	Tue, Dec 10, 2019	33.05	33.77	33.05	33.44
1195	NYSE	IR	Mon, Dec 9, 2019	33.98	34.09	33.79	33.85
1194	NYSE	IR	Fri, Dec 6, 2019	33.78	34.13	33.76	34.09
1193	NYSE	IR	Thu, Dec 5, 2019	33.51	33.85	33.33	33.52
1192	NYSE	IR	Wed, Dec 4, 2019	33.44	33.86	33.31	33.38
1191	NYSE	IR	Tue, Dec 3, 2019	33.09	33.40	32.88	33.27
1190	NYSE	IR	Mon, Dec 2, 2019	34.01	34.25	33.54	33.54
1189	NYSE	IR	Fri, Nov 29, 2019	34.08	34.30	33.85	33.87
1188	NYSE	IR	Wed, Nov 27, 2019	33.96	34.23	33.58	34.12
1187	NYSE	IR	Tue, Nov 26, 2019	33.92	34.00	33.36	33.94
1186	NYSE	IR	Mon, Nov 25, 2019	33.67	34.14	33.39	33.95
1185	NYSE	IR	Fri, Nov 22, 2019	33.31	33.71	33.15	33.66
1184	NYSE	IR	Thu, Nov 21, 2019	33.59	33.59	33.06	33.20
1183	NYSE	IR	Wed, Nov 20, 2019	33.56	34.08	33.34	33.58
1182	NYSE	IR	Tue, Nov 19, 2019	33.85	34.21	33.52	33.66
1181	NYSE	IR	Mon, Nov 18, 2019	33.65	33.79	33.19	33.74
1180	NYSE	IR	Fri, Nov 15, 2019	33.21	33.77	33.15	33.65
1179	NYSE	IR	Thu, Nov 14, 2019	33.28	33.39	32.88	33.00
1178	NYSE	IR	Wed, Nov 13, 2019	33.26	33.48	32.86	33.38
1177	NYSE	IR	Tue, Nov 12, 2019	33.78	34.01	33.58	33.63
1176	NYSE	IR	Mon, Nov 11, 2019	33.39	33.88	33.27	33.82
1175	NYSE	IR	Fri, Nov 8, 2019	33.21	33.76	32.82	33.73
1174	NYSE	IR	Thu, Nov 7, 2019	33.07	33.67	33.03	33.24
1173	NYSE	IR	Wed, Nov 6, 2019	32.48	32.97	32.33	32.73
1172	NYSE	IR	Tue, Nov 5, 2019	33.54	33.80	32.60	32.64
1171	NYSE	IR	Mon, Nov 4, 2019	33.20	33.67	33.06	33.44
1170	NYSE	IR	Fri, Nov 1, 2019	32.12	32.85	31.88	32.85
1169	NYSE	IR	Thu, Oct 31, 2019	31.14	31.86	31.09	31.83
1168	NYSE	IR	Wed, Oct 30, 2019	32.81	32.95	31.31	32.11
1167	NYSE	IR	Tue, Oct 29, 2019	31.88	33.31	30.85	33.02
1166	NYSE	IR	Mon, Oct 28, 2019	33.00	33.29	32.32	32.32
1165	NYSE	IR	Fri, Oct 25, 2019	32.31	32.94	32.10	32.79
1164	NYSE	IR	Thu, Oct 24, 2019	32.56	32.79	31.94	32.26
1163	NYSE	IR	Wed, Oct 23, 2019	31.88	32.73	31.17	32.56
1162	NYSE	IR	Tue, Oct 22, 2019	31.25	32.44	30.64	31.98
1161	NYSE	IR	Mon, Oct 21, 2019	31.00	31.73	30.90	31.11
1160	NYSE	IR	Fri, Oct 18, 2019	29.63	31.11	29.52	30.85
1159	NYSE	IR	Thu, Oct 17, 2019	29.68	29.90	29.07	29.66
1158	NYSE	IR	Wed, Oct 16, 2019	29.40	29.86	29.28	29.45
1157	NYSE	IR	Tue, Oct 15, 2019	29.08	29.75	28.92	29.39
1156	NYSE	IR	Mon, Oct 14, 2019	29.27	29.53	28.98	29.07
1155	NYSE	IR	Fri, Oct 11, 2019	28.44	29.94	28.43	29.57
1154	NYSE	IR	Thu, Oct 10, 2019	27.39	28.21	27.15	28.13
1153	NYSE	IR	Wed, Oct 9, 2019	27.29	27.46	27.03	27.33
1152	NYSE	IR	Tue, Oct 8, 2019	27.19	27.33	26.71	27.01
1151	NYSE	IR	Mon, Oct 7, 2019	28.03	28.06	27.57	27.57
1150	NYSE	IR	Fri, Oct 4, 2019	27.82	28.24	27.62	28.22
1149	NYSE	IR	Thu, Oct 3, 2019	26.89	28.03	26.89	27.83
1148	NYSE	IR	Wed, Oct 2, 2019	26.76	27.23	26.49	27.12
1147	NYSE	IR	Tue, Oct 1, 2019	28.43	28.58	26.72	27.06
1146	NYSE	IR	Mon, Sep 30, 2019	28.73	28.73	28.12	28.29
1145	NYSE	IR	Fri, Sep 27, 2019	29.28	29.54	28.58	28.68
1144	NYSE	IR	Thu, Sep 26, 2019	29.16	29.39	28.82	29.18
1143	NYSE	IR	Wed, Sep 25, 2019	28.79	29.37	28.36	29.31
1142	NYSE	IR	Tue, Sep 24, 2019	29.29	29.40	28.58	28.93
1141	NYSE	IR	Mon, Sep 23, 2019	29.27	29.50	28.88	29.30
1140	NYSE	IR	Fri, Sep 20, 2019	30.05	30.07	29.44	29.50
1139	NYSE	IR	Thu, Sep 19, 2019	30.73	30.76	29.99	30.03
1138	NYSE	IR	Wed, Sep 18, 2019	30.96	30.97	30.41	30.75
1137	NYSE	IR	Tue, Sep 17, 2019	31.56	31.71	30.85	31.06
1136	NYSE	IR	Mon, Sep 16, 2019	31.23	32.12	31.10	31.85
1135	NYSE	IR	Fri, Sep 13, 2019	30.94	31.48	30.94	31.23
1134	NYSE	IR	Thu, Sep 12, 2019	29.99	31.00	29.67	30.74
1133	NYSE	IR	Wed, Sep 11, 2019	30.40	30.49	29.74	30.22
1132	NYSE	IR	Tue, Sep 10, 2019	28.84	30.43	28.63	30.37
1131	NYSE	IR	Mon, Sep 9, 2019	28.42	29.01	28.24	28.77
1130	NYSE	IR	Fri, Sep 6, 2019	28.09	28.62	27.56	28.16
1129	NYSE	IR	Thu, Sep 5, 2019	27.06	28.58	27.03	28.26
1128	NYSE	IR	Wed, Sep 4, 2019	27.63	27.73	26.33	26.77
1127	NYSE	IR	Tue, Sep 3, 2019	28.29	28.48	27.44	27.46
1126	NYSE	IR	Fri, Aug 30, 2019	28.71	28.86	28.44	28.68
1125	NYSE	IR	Thu, Aug 29, 2019	28.34	28.67	28.20	28.49
1124	NYSE	IR	Wed, Aug 28, 2019	27.78	28.38	27.62	28.01
1123	NYSE	IR	Tue, Aug 27, 2019	28.42	28.58	27.65	27.73
1122	NYSE	IR	Mon, Aug 26, 2019	28.51	28.70	27.93	28.22
1121	NYSE	IR	Fri, Aug 23, 2019	29.21	29.33	28.09	28.23
1120	NYSE	IR	Thu, Aug 22, 2019	29.74	29.90	29.43	29.49
1119	NYSE	IR	Wed, Aug 21, 2019	30.15	30.15	29.38	29.59
1118	NYSE	IR	Tue, Aug 20, 2019	30.14	30.35	29.51	29.75
1117	NYSE	IR	Mon, Aug 19, 2019	30.45	30.64	29.94	30.25
1116	NYSE	IR	Fri, Aug 16, 2019	29.56	30.08	29.38	29.98
1115	NYSE	IR	Thu, Aug 15, 2019	29.49	29.68	29.22	29.44
1114	NYSE	IR	Wed, Aug 14, 2019	29.96	30.19	29.28	29.39
1113	NYSE	IR	Tue, Aug 13, 2019	29.98	30.95	29.88	30.57
1112	NYSE	IR	Mon, Aug 12, 2019	30.15	30.51	30.01	30.19
1111	NYSE	IR	Fri, Aug 9, 2019	30.95	31.03	30.23	30.41
1110	NYSE	IR	Thu, Aug 8, 2019	31.22	31.58	30.70	30.95
1109	NYSE	IR	Wed, Aug 7, 2019	30.36	30.85	29.96	30.69
1108	NYSE	IR	Tue, Aug 6, 2019	30.50	31.07	30.33	30.89
1107	NYSE	IR	Mon, Aug 5, 2019	30.07	30.43	29.80	30.18
1106	NYSE	IR	Fri, Aug 2, 2019	30.96	31.84	30.79	31.05
1105	NYSE	IR	Thu, Aug 1, 2019	31.25	32.81	30.45	31.21
1104	NYSE	IR	Wed, Jul 31, 2019	33.07	33.60	32.80	32.97
1103	NYSE	IR	Tue, Jul 30, 2019	32.08	33.23	32.00	33.20
1102	NYSE	IR	Mon, Jul 29, 2019	33.10	33.36	32.24	32.29
1101	NYSE	IR	Fri, Jul 26, 2019	33.51	33.70	32.82	33.10
1100	NYSE	IR	Thu, Jul 25, 2019	34.00	34.05	33.19	33.50
1099	NYSE	IR	Wed, Jul 24, 2019	33.66	34.19	33.60	34.01
1098	NYSE	IR	Tue, Jul 23, 2019	33.66	33.89	33.34	33.85
1097	NYSE	IR	Mon, Jul 22, 2019	33.45	33.88	33.40	33.45
1096	NYSE	IR	Fri, Jul 19, 2019	32.92	33.55	32.80	33.53
1095	NYSE	IR	Thu, Jul 18, 2019	32.85	33.08	32.70	32.78
1094	NYSE	IR	Wed, Jul 17, 2019	33.36	33.56	32.91	32.93
1093	NYSE	IR	Tue, Jul 16, 2019	32.38	33.54	32.38	33.36
1092	NYSE	IR	Mon, Jul 15, 2019	33.18	33.42	32.45	32.50
1091	NYSE	IR	Fri, Jul 12, 2019	32.35	33.41	32.30	33.26
1090	NYSE	IR	Thu, Jul 11, 2019	32.99	33.26	31.86	32.29
1089	NYSE	IR	Wed, Jul 10, 2019	33.04	33.38	32.43	33.06
1088	NYSE	IR	Tue, Jul 9, 2019	33.76	34.11	32.99	33.05
1087	NYSE	IR	Mon, Jul 8, 2019	34.45	35.00	33.79	34.10
1086	NYSE	IR	Fri, Jul 5, 2019	34.29	34.81	34.19	34.49
1085	NYSE	IR	Wed, Jul 3, 2019	34.56	34.94	34.22	34.60
1084	NYSE	IR	Tue, Jul 2, 2019	34.78	34.97	34.00	34.49
1083	NYSE	IR	Mon, Jul 1, 2019	35.05	35.39	34.52	34.83
1082	NYSE	IR	Fri, Jun 28, 2019	34.02	34.72	33.91	34.60
1081	NYSE	IR	Thu, Jun 27, 2019	33.78	34.10	33.74	33.90
1080	NYSE	IR	Wed, Jun 26, 2019	33.87	34.24	33.48	33.70
1079	NYSE	IR	Tue, Jun 25, 2019	33.73	34.21	33.53	33.85
1078	NYSE	IR	Mon, Jun 24, 2019	34.14	34.36	33.71	33.77
1077	NYSE	IR	Fri, Jun 21, 2019	34.79	34.79	34.00	34.10
1076	NYSE	IR	Thu, Jun 20, 2019	35.00	35.40	34.63	34.89
1075	NYSE	IR	Wed, Jun 19, 2019	34.75	34.98	34.53	34.82
1074	NYSE	IR	Tue, Jun 18, 2019	33.82	34.68	33.61	34.59
1073	NYSE	IR	Mon, Jun 17, 2019	33.43	33.76	33.30	33.59
1072	NYSE	IR	Fri, Jun 14, 2019	33.57	33.57	32.87	33.42
1071	NYSE	IR	Thu, Jun 13, 2019	33.14	33.51	33.14	33.48
1070	NYSE	IR	Wed, Jun 12, 2019	33.66	33.83	32.96	33.09
1069	NYSE	IR	Tue, Jun 11, 2019	34.34	34.57	33.72	33.75
1068	NYSE	IR	Mon, Jun 10, 2019	33.77	34.31	33.65	34.04
1067	NYSE	IR	Fri, Jun 7, 2019	34.00	34.08	33.41	33.63
1066	NYSE	IR	Thu, Jun 6, 2019	33.47	33.82	33.02	33.80
1065	NYSE	IR	Wed, Jun 5, 2019	34.28	34.52	33.49	33.60
1064	NYSE	IR	Tue, Jun 4, 2019	34.33	34.49	33.93	34.19
1063	NYSE	IR	Mon, Jun 3, 2019	33.96	34.79	33.65	33.76
1062	NYSE	IR	Fri, May 31, 2019	34.13	34.58	33.58	33.97
1061	NYSE	IR	Thu, May 30, 2019	34.97	35.23	34.64	34.72
1060	NYSE	IR	Wed, May 29, 2019	35.14	35.24	34.76	34.94
1059	NYSE	IR	Tue, May 28, 2019	35.28	35.59	35.11	35.30
1058	NYSE	IR	Fri, May 24, 2019	35.37	35.56	35.19	35.27
1057	NYSE	IR	Thu, May 23, 2019	35.29	35.30	34.39	34.90
1056	NYSE	IR	Wed, May 22, 2019	35.61	36.22	35.44	35.67
1055	NYSE	IR	Tue, May 21, 2019	35.24	36.11	35.20	35.89
1054	NYSE	IR	Mon, May 20, 2019	34.29	35.34	34.18	35.15
1053	NYSE	IR	Fri, May 17, 2019	34.73	35.73	34.59	34.73
1052	NYSE	IR	Thu, May 16, 2019	35.18	35.44	34.87	35.06
1051	NYSE	IR	Wed, May 15, 2019	34.08	35.59	33.73	35.26
1050	NYSE	IR	Tue, May 14, 2019	33.87	34.58	33.87	34.46
1049	NYSE	IR	Mon, May 13, 2019	33.46	33.85	33.29	33.78
1048	NYSE	IR	Fri, May 10, 2019	33.19	34.31	33.00	34.31
1047	NYSE	IR	Thu, May 9, 2019	33.04	33.82	32.55	33.43
1046	NYSE	IR	Wed, May 8, 2019	33.89	33.99	33.19	33.32
1045	NYSE	IR	Tue, May 7, 2019	33.51	34.12	33.21	33.99
1044	NYSE	IR	Mon, May 6, 2019	33.58	34.71	32.65	34.10
1043	NYSE	IR	Fri, May 3, 2019	35.14	35.43	34.48	34.70
1042	NYSE	IR	Thu, May 2, 2019	33.96	36.16	33.92	34.97
1041	NYSE	IR	Wed, May 1, 2019	33.87	34.91	33.78	34.61
1040	NYSE	IR	Tue, Apr 30, 2019	32.46	34.65	32.05	33.75
1039	NYSE	IR	Mon, Apr 29, 2019	31.00	33.17	31.00	32.55
1038	NYSE	IR	Fri, Apr 26, 2019	27.76	28.07	27.47	28.05
1037	NYSE	IR	Thu, Apr 25, 2019	27.22	27.91	27.22	27.78
1036	NYSE	IR	Wed, Apr 24, 2019	27.96	28.35	27.79	27.82
1035	NYSE	IR	Tue, Apr 23, 2019	27.32	27.96	27.29	27.80
1034	NYSE	IR	Mon, Apr 22, 2019	27.40	27.63	27.05	27.32
1033	NYSE	IR	Thu, Apr 18, 2019	27.00	27.21	26.77	27.08
1032	NYSE	IR	Wed, Apr 17, 2019	27.65	27.81	26.86	26.89
1031	NYSE	IR	Tue, Apr 16, 2019	27.54	27.76	27.36	27.42
1030	NYSE	IR	Mon, Apr 15, 2019	27.73	28.01	27.23	27.27
1029	NYSE	IR	Fri, Apr 12, 2019	28.50	28.50	27.55	27.73
1028	NYSE	IR	Thu, Apr 11, 2019	28.00	28.30	27.90	28.24
1027	NYSE	IR	Wed, Apr 10, 2019	27.96	28.16	27.73	28.01
1026	NYSE	IR	Tue, Apr 9, 2019	28.15	28.15	27.72	27.84
1025	NYSE	IR	Mon, Apr 8, 2019	28.13	28.37	27.94	28.33
1024	NYSE	IR	Fri, Apr 5, 2019	28.20	28.26	28.04	28.26
1023	NYSE	IR	Thu, Apr 4, 2019	27.96	28.18	27.95	28.04
1022	NYSE	IR	Wed, Apr 3, 2019	27.90	28.15	27.85	27.99
1021	NYSE	IR	Tue, Apr 2, 2019	28.00	28.10	27.67	27.83
1020	NYSE	IR	Mon, Apr 1, 2019	28.00	28.37	27.79	27.96
1019	NYSE	IR	Fri, Mar 29, 2019	27.50	27.89	27.47	27.81
1018	NYSE	IR	Thu, Mar 28, 2019	27.03	27.51	26.97	27.26
1017	NYSE	IR	Wed, Mar 27, 2019	27.26	27.50	26.84	27.05
1016	NYSE	IR	Tue, Mar 26, 2019	27.38	27.62	27.08	27.33
1015	NYSE	IR	Mon, Mar 25, 2019	26.77	27.21	26.56	27.10
1014	NYSE	IR	Fri, Mar 22, 2019	27.84	27.84	26.66	26.76
1013	NYSE	IR	Thu, Mar 21, 2019	27.75	28.10	27.68	27.99
1012	NYSE	IR	Wed, Mar 20, 2019	27.57	28.16	27.30	27.82
1011	NYSE	IR	Tue, Mar 19, 2019	28.10	28.30	27.59	27.74
1010	NYSE	IR	Mon, Mar 18, 2019	28.00	28.26	27.60	28.20
1009	NYSE	IR	Fri, Mar 15, 2019	27.00	28.01	26.94	27.91
1008	NYSE	IR	Thu, Mar 14, 2019	27.59	27.88	26.84	27.00
1007	NYSE	IR	Wed, Mar 13, 2019	27.30	27.86	27.18	27.72
1006	NYSE	IR	Tue, Mar 12, 2019	27.15	27.24	26.90	27.06
1005	NYSE	IR	Mon, Mar 11, 2019	26.26	27.14	26.26	27.12
1004	NYSE	IR	Fri, Mar 8, 2019	25.54	26.26	25.54	26.20
1003	NYSE	IR	Thu, Mar 7, 2019	26.25	26.31	25.78	26.09
1002	NYSE	IR	Wed, Mar 6, 2019	26.82	27.01	26.24	26.31
1001	NYSE	IR	Tue, Mar 5, 2019	26.99	27.14	26.83	26.94
1000	NYSE	IR	Mon, Mar 4, 2019	27.46	27.62	26.88	26.98
999	NYSE	IR	Fri, Mar 1, 2019	26.96	27.55	26.80	27.34
998	NYSE	IR	Thu, Feb 28, 2019	26.61	26.93	26.29	26.85
997	NYSE	IR	Wed, Feb 27, 2019	26.66	26.85	26.43	26.65
996	NYSE	IR	Tue, Feb 26, 2019	26.95	27.02	26.58	26.66
995	NYSE	IR	Mon, Feb 25, 2019	26.84	27.15	26.73	27.06
994	NYSE	IR	Fri, Feb 22, 2019	27.08	27.29	26.67	26.74
993	NYSE	IR	Thu, Feb 21, 2019	26.65	27.13	26.53	27.05
992	NYSE	IR	Wed, Feb 20, 2019	26.69	27.19	26.36	26.57
991	NYSE	IR	Tue, Feb 19, 2019	25.95	26.99	25.10	25.92
990	NYSE	IR	Fri, Feb 15, 2019	25.61	26.16	25.59	26.11
989	NYSE	IR	Thu, Feb 14, 2019	25.18	25.69	25.10	25.36
988	NYSE	IR	Wed, Feb 13, 2019	24.87	25.51	24.87	25.30
987	NYSE	IR	Tue, Feb 12, 2019	24.77	25.01	24.60	24.63
986	NYSE	IR	Mon, Feb 11, 2019	24.36	24.58	24.21	24.43
985	NYSE	IR	Fri, Feb 8, 2019	24.74	24.79	23.95	24.37
984	NYSE	IR	Thu, Feb 7, 2019	24.89	25.14	24.34	24.92
983	NYSE	IR	Wed, Feb 6, 2019	24.95	25.35	24.88	25.15
982	NYSE	IR	Tue, Feb 5, 2019	24.90	25.22	24.84	25.04
981	NYSE	IR	Mon, Feb 4, 2019	24.72	25.01	24.46	24.90
980	NYSE	IR	Fri, Feb 1, 2019	24.79	25.06	24.38	24.79
979	NYSE	IR	Thu, Jan 31, 2019	24.68	25.06	24.36	24.67
978	NYSE	IR	Wed, Jan 30, 2019	24.84	24.98	24.25	24.63
977	NYSE	IR	Tue, Jan 29, 2019	24.19	24.89	24.08	24.44
976	NYSE	IR	Mon, Jan 28, 2019	23.83	24.06	23.52	23.97
975	NYSE	IR	Fri, Jan 25, 2019	22.89	24.28	22.85	24.18
974	NYSE	IR	Thu, Jan 24, 2019	22.48	22.92	22.38	22.65
973	NYSE	IR	Wed, Jan 23, 2019	22.90	23.16	22.17	22.43
972	NYSE	IR	Tue, Jan 22, 2019	22.65	23.10	22.52	22.78
971	NYSE	IR	Fri, Jan 18, 2019	22.42	23.26	22.14	23.22
970	NYSE	IR	Thu, Jan 17, 2019	21.70	22.34	21.67	22.23
969	NYSE	IR	Wed, Jan 16, 2019	21.85	22.25	21.79	21.84
968	NYSE	IR	Tue, Jan 15, 2019	22.10	22.29	21.76	21.92
967	NYSE	IR	Mon, Jan 14, 2019	22.49	22.50	21.96	22.00
966	NYSE	IR	Fri, Jan 11, 2019	22.28	22.74	22.17	22.71
965	NYSE	IR	Thu, Jan 10, 2019	22.10	22.59	22.02	22.49
964	NYSE	IR	Wed, Jan 9, 2019	22.15	22.72	21.98	22.38
963	NYSE	IR	Tue, Jan 8, 2019	21.94	22.34	21.57	21.86
962	NYSE	IR	Mon, Jan 7, 2019	21.14	22.04	20.84	21.61
961	NYSE	IR	Fri, Jan 4, 2019	21.00	21.26	20.63	20.94
960	NYSE	IR	Thu, Jan 3, 2019	20.81	21.12	20.10	20.58
959	NYSE	IR	Wed, Jan 2, 2019	20.02	21.02	19.70	21.00
958	NYSE	IR	Mon, Dec 31, 2018	20.57	20.65	20.09	20.45
957	NYSE	IR	Fri, Dec 28, 2018	20.59	20.74	20.14	20.38
956	NYSE	IR	Thu, Dec 27, 2018	19.46	20.39	19.46	20.39
955	NYSE	IR	Wed, Dec 26, 2018	18.90	20.24	18.70	20.22
954	NYSE	IR	Mon, Dec 24, 2018	19.55	19.79	18.92	18.92
953	NYSE	IR	Fri, Dec 21, 2018	19.26	20.10	19.22	19.86
952	NYSE	IR	Thu, Dec 20, 2018	19.62	19.80	18.88	19.20
951	NYSE	IR	Wed, Dec 19, 2018	20.00	20.74	19.52	19.73
950	NYSE	IR	Tue, Dec 18, 2018	20.80	21.25	20.57	20.60
949	NYSE	IR	Mon, Dec 17, 2018	20.97	21.17	20.26	20.50
948	NYSE	IR	Fri, Dec 14, 2018	21.03	21.45	20.92	21.22
947	NYSE	IR	Thu, Dec 13, 2018	21.93	22.25	21.03	21.35
946	NYSE	IR	Wed, Dec 12, 2018	22.02	22.40	21.66	21.84
945	NYSE	IR	Tue, Dec 11, 2018	22.50	22.61	21.52	21.58
944	NYSE	IR	Mon, Dec 10, 2018	22.08	22.27	21.68	22.08
943	NYSE	IR	Fri, Dec 7, 2018	23.04	23.70	22.20	22.30
942	NYSE	IR	Thu, Dec 6, 2018	22.02	22.90	21.42	22.90
941	NYSE	IR	Tue, Dec 4, 2018	25.26	25.37	23.16	23.28
940	NYSE	IR	Mon, Dec 3, 2018	25.41	26.04	25.23	25.37
939	NYSE	IR	Fri, Nov 30, 2018	25.20	25.61	24.68	24.75
938	NYSE	IR	Thu, Nov 29, 2018	25.31	25.51	24.47	25.34
937	NYSE	IR	Wed, Nov 28, 2018	24.47	25.51	24.47	25.34
936	NYSE	IR	Tue, Nov 27, 2018	24.76	25.04	24.43	24.44
935	NYSE	IR	Mon, Nov 26, 2018	24.48	25.28	24.45	24.96
934	NYSE	IR	Fri, Nov 23, 2018	24.30	24.46	24.09	24.18
933	NYSE	IR	Wed, Nov 21, 2018	24.60	25.17	24.53	24.75
932	NYSE	IR	Tue, Nov 20, 2018	24.00	24.66	23.57	24.25
931	NYSE	IR	Mon, Nov 19, 2018	25.27	25.30	24.43	24.44
930	NYSE	IR	Fri, Nov 16, 2018	25.96	26.02	25.43	25.49
929	NYSE	IR	Thu, Nov 15, 2018	25.00	25.99	24.50	25.97
928	NYSE	IR	Wed, Nov 14, 2018	25.72	25.79	25.00	25.22
927	NYSE	IR	Tue, Nov 13, 2018	26.27	26.49	25.50	25.53
926	NYSE	IR	Mon, Nov 12, 2018	26.61	26.81	26.18	26.31
925	NYSE	IR	Fri, Nov 9, 2018	28.02	28.02	26.33	26.55
924	NYSE	IR	Thu, Nov 8, 2018	27.66	28.25	27.00	27.11
923	NYSE	IR	Wed, Nov 7, 2018	27.60	28.56	27.41	27.94
922	NYSE	IR	Tue, Nov 6, 2018	26.49	27.51	26.21	27.39
921	NYSE	IR	Mon, Nov 5, 2018	26.00	26.72	25.80	26.52
920	NYSE	IR	Fri, Nov 2, 2018	25.99	26.36	25.80	25.85
919	NYSE	IR	Thu, Nov 1, 2018	26.41	26.42	25.75	25.80
918	NYSE	IR	Wed, Oct 31, 2018	27.25	27.60	26.94	27.06
917	NYSE	IR	Tue, Oct 30, 2018	25.51	26.67	25.51	26.59
916	NYSE	IR	Mon, Oct 29, 2018	26.58	26.95	25.21	25.58
915	NYSE	IR	Fri, Oct 26, 2018	25.47	26.79	24.80	26.11
914	NYSE	IR	Thu, Oct 25, 2018	23.65	24.88	23.49	24.56
913	NYSE	IR	Wed, Oct 24, 2018	25.01	25.15	23.33	23.37
912	NYSE	IR	Tue, Oct 23, 2018	24.60	25.22	24.19	24.92
911	NYSE	IR	Mon, Oct 22, 2018	25.52	25.63	25.04	25.18
910	NYSE	IR	Fri, Oct 19, 2018	26.05	26.15	25.36	25.50
909	NYSE	IR	Thu, Oct 18, 2018	26.26	26.79	25.84	26.03
908	NYSE	IR	Wed, Oct 17, 2018	26.97	27.03	26.31	26.89
907	NYSE	IR	Tue, Oct 16, 2018	26.26	27.19	26.13	27.15
906	NYSE	IR	Mon, Oct 15, 2018	25.69	26.34	25.20	26.05
905	NYSE	IR	Fri, Oct 12, 2018	26.67	26.67	25.35	25.76
904	NYSE	IR	Thu, Oct 11, 2018	25.49	26.66	25.49	25.60
903	NYSE	IR	Wed, Oct 10, 2018	27.33	27.33	26.14	26.19
902	NYSE	IR	Tue, Oct 9, 2018	26.91	27.43	26.89	27.26
901	NYSE	IR	Mon, Oct 8, 2018	27.25	27.42	26.78	27.06
900	NYSE	IR	Fri, Oct 5, 2018	27.69	28.02	27.02	27.45
899	NYSE	IR	Thu, Oct 4, 2018	28.00	28.16	27.57	27.77
898	NYSE	IR	Wed, Oct 3, 2018	28.25	28.29	27.92	28.00
897	NYSE	IR	Tue, Oct 2, 2018	28.03	28.21	27.79	28.08
896	NYSE	IR	Mon, Oct 1, 2018	28.49	28.61	27.96	28.01
895	NYSE	IR	Fri, Sep 28, 2018	27.92	28.37	27.84	28.34
894	NYSE	IR	Thu, Sep 27, 2018	29.06	29.06	27.74	28.04
893	NYSE	IR	Wed, Sep 26, 2018	28.88	29.17	28.44	28.47
892	NYSE	IR	Tue, Sep 25, 2018	29.68	29.69	29.04	29.12
891	NYSE	IR	Mon, Sep 24, 2018	29.46	29.69	28.88	29.54
890	NYSE	IR	Fri, Sep 21, 2018	29.48	29.57	29.15	29.38
889	NYSE	IR	Thu, Sep 20, 2018	29.30	29.54	29.07	29.38
888	NYSE	IR	Wed, Sep 19, 2018	29.22	29.63	28.98	29.10
887	NYSE	IR	Tue, Sep 18, 2018	28.73	29.28	28.71	29.27
886	NYSE	IR	Mon, Sep 17, 2018	28.73	29.61	28.61	28.72
885	NYSE	IR	Fri, Sep 14, 2018	27.80	28.89	27.71	28.62
884	NYSE	IR	Thu, Sep 13, 2018	26.74	28.29	26.74	27.84
883	NYSE	IR	Wed, Sep 12, 2018	26.36	26.62	26.12	26.59
882	NYSE	IR	Tue, Sep 11, 2018	25.56	26.33	25.27	26.18
881	NYSE	IR	Mon, Sep 10, 2018	25.10	25.86	25.10	25.64
880	NYSE	IR	Fri, Sep 7, 2018	24.59	25.30	24.35	24.98
879	NYSE	IR	Thu, Sep 6, 2018	26.76	26.76	24.75	24.93
878	NYSE	IR	Wed, Sep 5, 2018	27.22	27.39	26.82	26.99
877	NYSE	IR	Tue, Sep 4, 2018	27.96	27.96	27.28	27.35
876	NYSE	IR	Fri, Aug 31, 2018	27.98	28.18	27.81	27.96
875	NYSE	IR	Thu, Aug 30, 2018	28.70	28.86	27.94	28.08
874	NYSE	IR	Wed, Aug 29, 2018	28.41	28.86	28.30	28.76
873	NYSE	IR	Tue, Aug 28, 2018	28.25	28.58	28.09	28.27
872	NYSE	IR	Mon, Aug 27, 2018	27.62	28.38	27.48	28.25
871	NYSE	IR	Fri, Aug 24, 2018	27.38	27.67	27.25	27.51
870	NYSE	IR	Thu, Aug 23, 2018	27.93	27.96	27.29	27.34
869	NYSE	IR	Wed, Aug 22, 2018	28.17	28.27	27.78	27.95
868	NYSE	IR	Tue, Aug 21, 2018	28.33	28.59	28.02	28.22
867	NYSE	IR	Mon, Aug 20, 2018	28.15	28.59	28.01	28.31
866	NYSE	IR	Fri, Aug 17, 2018	27.44	27.99	27.18	27.94
865	NYSE	IR	Thu, Aug 16, 2018	26.92	27.61	26.92	27.37
864	NYSE	IR	Wed, Aug 15, 2018	28.00	28.00	26.92	27.03
863	NYSE	IR	Tue, Aug 14, 2018	28.59	28.75	28.14	28.18
862	NYSE	IR	Mon, Aug 13, 2018	28.80	28.95	28.34	28.49
861	NYSE	IR	Fri, Aug 10, 2018	28.70	29.10	28.61	28.86
860	NYSE	IR	Thu, Aug 9, 2018	29.21	29.66	28.71	28.77
859	NYSE	IR	Wed, Aug 8, 2018	29.47	29.60	29.10	29.28
858	NYSE	IR	Tue, Aug 7, 2018	29.46	29.84	29.19	29.49
857	NYSE	IR	Mon, Aug 6, 2018	28.50	29.33	28.19	29.16
856	NYSE	IR	Fri, Aug 3, 2018	28.00	28.71	27.86	28.47
855	NYSE	IR	Thu, Aug 2, 2018	27.66	28.64	27.11	27.73
854	NYSE	IR	Wed, Aug 1, 2018	28.61	28.75	27.37	27.67
853	NYSE	IR	Tue, Jul 31, 2018	27.48	28.72	27.48	28.61
852	NYSE	IR	Mon, Jul 30, 2018	27.29	28.05	27.29	27.32
851	NYSE	IR	Fri, Jul 27, 2018	26.92	27.16	26.36	27.10
850	NYSE	IR	Thu, Jul 26, 2018	26.52	27.15	26.47	26.63
849	NYSE	IR	Wed, Jul 25, 2018	26.61	26.79	26.26	26.48
848	NYSE	IR	Tue, Jul 24, 2018	27.29	27.33	26.64	26.69
847	NYSE	IR	Mon, Jul 23, 2018	27.82	27.83	27.15	27.16
846	NYSE	IR	Fri, Jul 20, 2018	28.04	28.20	27.82	27.83
845	NYSE	IR	Thu, Jul 19, 2018	27.58	28.19	27.47	28.19
844	NYSE	IR	Wed, Jul 18, 2018	28.09	28.18	27.67	27.80
843	NYSE	IR	Tue, Jul 17, 2018	28.09	28.43	27.85	28.08
842	NYSE	IR	Mon, Jul 16, 2018	27.92	28.51	27.91	28.11
841	NYSE	IR	Fri, Jul 13, 2018	28.05	28.75	28.01	28.18
840	NYSE	IR	Thu, Jul 12, 2018	28.98	28.98	27.46	27.99
839	NYSE	IR	Wed, Jul 11, 2018	28.90	29.00	28.62	28.83
838	NYSE	IR	Tue, Jul 10, 2018	29.42	29.68	29.01	29.27
837	NYSE	IR	Mon, Jul 9, 2018	28.37	29.56	28.36	29.52
836	NYSE	IR	Fri, Jul 6, 2018	28.72	28.72	28.24	28.36
835	NYSE	IR	Thu, Jul 5, 2018	28.95	29.07	28.54	28.79
834	NYSE	IR	Tue, Jul 3, 2018	28.76	28.91	28.51	28.73
833	NYSE	IR	Mon, Jul 2, 2018	28.97	29.16	28.40	28.56
832	NYSE	IR	Fri, Jun 29, 2018	29.40	30.23	29.33	29.39
831	NYSE	IR	Thu, Jun 28, 2018	28.93	29.55	28.56	29.37
830	NYSE	IR	Wed, Jun 27, 2018	29.21	29.81	28.98	29.26
829	NYSE	IR	Tue, Jun 26, 2018	28.32	29.23	28.32	29.03
828	NYSE	IR	Mon, Jun 25, 2018	27.81	28.74	27.75	28.30
827	NYSE	IR	Fri, Jun 22, 2018	28.60	29.30	28.37	28.83
826	NYSE	IR	Thu, Jun 21, 2018	28.03	28.34	27.47	27.92
825	NYSE	IR	Wed, Jun 20, 2018	29.66	29.76	28.21	28.24
824	NYSE	IR	Tue, Jun 19, 2018	29.61	29.66	29.32	29.47
823	NYSE	IR	Mon, Jun 18, 2018	29.37	30.07	29.30	29.98
822	NYSE	IR	Fri, Jun 15, 2018	30.11	30.48	29.43	29.68
821	NYSE	IR	Thu, Jun 14, 2018	29.80	30.29	29.54	30.06
820	NYSE	IR	Wed, Jun 13, 2018	29.56	30.10	29.24	29.39
819	NYSE	IR	Tue, Jun 12, 2018	29.88	30.43	29.11	29.45
818	NYSE	IR	Mon, Jun 11, 2018	31.23	31.64	29.65	29.83
817	NYSE	IR	Fri, Jun 8, 2018	33.00	33.06	31.76	31.84
816	NYSE	IR	Thu, Jun 7, 2018	32.98	33.48	32.81	33.11
815	NYSE	IR	Wed, Jun 6, 2018	32.53	32.87	31.96	32.82
814	NYSE	IR	Tue, Jun 5, 2018	32.49	32.62	31.48	32.38
813	NYSE	IR	Mon, Jun 4, 2018	32.49	32.63	32.21	32.50
812	NYSE	IR	Fri, Jun 1, 2018	33.00	33.42	32.29	32.34
811	NYSE	IR	Thu, May 31, 2018	33.29	33.39	32.53	32.87
810	NYSE	IR	Wed, May 30, 2018	32.85	33.71	32.83	33.39
809	NYSE	IR	Tue, May 29, 2018	32.42	32.78	32.14	32.61
808	NYSE	IR	Fri, May 25, 2018	33.65	33.65	32.51	32.88
807	NYSE	IR	Thu, May 24, 2018	33.98	34.23	33.70	33.86
806	NYSE	IR	Wed, May 23, 2018	34.19	34.82	33.83	34.27
805	NYSE	IR	Tue, May 22, 2018	34.41	35.28	34.12	34.41
804	NYSE	IR	Mon, May 21, 2018	34.69	35.27	34.39	34.42
803	NYSE	IR	Fri, May 18, 2018	34.11	34.81	33.69	34.46
802	NYSE	IR	Thu, May 17, 2018	33.69	34.75	33.53	34.30
801	NYSE	IR	Wed, May 16, 2018	33.67	33.99	33.49	33.75
800	NYSE	IR	Tue, May 15, 2018	33.26	33.85	33.14	33.63
799	NYSE	IR	Mon, May 14, 2018	33.65	33.73	33.41	33.46
798	NYSE	IR	Fri, May 11, 2018	33.47	33.76	33.06	33.44
797	NYSE	IR	Thu, May 10, 2018	32.21	33.65	32.09	33.47
796	NYSE	IR	Wed, May 9, 2018	31.82	32.31	31.50	32.05
795	NYSE	IR	Tue, May 8, 2018	32.05	32.42	31.44	31.51
794	NYSE	IR	Mon, May 7, 2018	32.23	32.97	31.96	32.05
793	NYSE	IR	Fri, May 4, 2018	31.60	32.44	31.50	32.07
792	NYSE	IR	Thu, May 3, 2018	31.35	32.30	31.00	31.68
791	NYSE	IR	Wed, May 2, 2018	31.15	31.90	30.94	31.40
790	NYSE	IR	Tue, May 1, 2018	30.38	31.48	30.13	31.16
789	NYSE	IR	Mon, Apr 30, 2018	31.84	32.28	31.39	31.63
788	NYSE	IR	Fri, Apr 27, 2018	32.70	33.16	31.64	31.84
787	NYSE	IR	Thu, Apr 26, 2018	31.74	31.79	30.80	30.86
786	NYSE	IR	Wed, Apr 25, 2018	31.27	31.75	30.91	31.68
785	NYSE	IR	Tue, Apr 24, 2018	32.09	32.39	30.95	31.23
784	NYSE	IR	Mon, Apr 23, 2018	31.57	32.28	31.52	31.78
783	NYSE	IR	Fri, Apr 20, 2018	32.59	32.76	31.91	32.17
782	NYSE	IR	Thu, Apr 19, 2018	32.51	32.84	32.21	32.53
781	NYSE	IR	Wed, Apr 18, 2018	32.45	32.97	32.16	32.67
780	NYSE	IR	Tue, Apr 17, 2018	32.16	32.44	32.11	32.29
779	NYSE	IR	Mon, Apr 16, 2018	32.01	32.31	31.56	32.04
778	NYSE	IR	Fri, Apr 13, 2018	31.67	31.93	31.33	31.62
777	NYSE	IR	Thu, Apr 12, 2018	31.10	31.70	30.92	31.55
776	NYSE	IR	Wed, Apr 11, 2018	30.51	31.30	30.26	31.00
775	NYSE	IR	Tue, Apr 10, 2018	29.83	30.96	29.55	30.89
774	NYSE	IR	Mon, Apr 9, 2018	30.22	30.41	29.36	29.36
773	NYSE	IR	Fri, Apr 6, 2018	30.42	30.49	29.36	29.83
772	NYSE	IR	Thu, Apr 5, 2018	29.89	31.32	29.74	30.81
771	NYSE	IR	Wed, Apr 4, 2018	29.14	29.88	29.14	29.79
770	NYSE	IR	Tue, Apr 3, 2018	29.41	29.73	29.12	29.73
769	NYSE	IR	Mon, Apr 2, 2018	30.38	30.43	28.97	29.13
768	NYSE	IR	Thu, Mar 29, 2018	30.11	31.01	29.96	30.68
767	NYSE	IR	Wed, Mar 28, 2018	30.65	31.25	29.93	30.05
766	NYSE	IR	Tue, Mar 27, 2018	30.74	31.27	30.13	30.40
765	NYSE	IR	Mon, Mar 26, 2018	30.76	30.77	29.98	30.73
764	NYSE	IR	Fri, Mar 23, 2018	31.33	31.75	30.31	30.32
763	NYSE	IR	Thu, Mar 22, 2018	32.75	32.89	31.13	31.21
762	NYSE	IR	Wed, Mar 21, 2018	32.60	33.26	32.32	33.13
761	NYSE	IR	Tue, Mar 20, 2018	31.72	32.95	31.72	32.55
760	NYSE	IR	Mon, Mar 19, 2018	32.80	32.80	32.14	32.71
759	NYSE	IR	Fri, Mar 16, 2018	32.62	33.35	32.54	32.96
758	NYSE	IR	Thu, Mar 15, 2018	32.96	33.12	32.58	32.66
757	NYSE	IR	Wed, Mar 14, 2018	32.76	33.02	32.59	32.96
756	NYSE	IR	Tue, Mar 13, 2018	32.70	32.85	32.40	32.53
755	NYSE	IR	Mon, Mar 12, 2018	32.95	33.33	32.50	32.64
754	NYSE	IR	Fri, Mar 9, 2018	32.58	33.23	32.51	33.00
753	NYSE	IR	Thu, Mar 8, 2018	31.80	32.65	31.80	32.37
752	NYSE	IR	Wed, Mar 7, 2018	31.39	32.05	31.39	31.82
751	NYSE	IR	Tue, Mar 6, 2018	32.10	32.37	31.77	31.81
750	NYSE	IR	Mon, Mar 5, 2018	31.62	32.13	31.10	32.04
749	NYSE	IR	Fri, Mar 2, 2018	30.67	31.94	30.37	31.80
748	NYSE	IR	Thu, Mar 1, 2018	32.03	32.09	30.75	30.89
747	NYSE	IR	Wed, Feb 28, 2018	32.90	33.21	32.01	32.01
746	NYSE	IR	Tue, Feb 27, 2018	33.07	33.29	32.64	32.68
745	NYSE	IR	Mon, Feb 26, 2018	32.95	33.24	32.53	33.00
744	NYSE	IR	Fri, Feb 23, 2018	32.10	32.92	31.94	32.88
743	NYSE	IR	Thu, Feb 22, 2018	31.76	32.51	31.76	32.06
742	NYSE	IR	Wed, Feb 21, 2018	31.75	32.35	30.98	31.78
741	NYSE	IR	Tue, Feb 20, 2018	32.58	33.45	31.73	31.73
740	NYSE	IR	Fri, Feb 16, 2018	34.51	34.51	31.97	32.85
739	NYSE	IR	Thu, Feb 15, 2018	33.74	34.60	33.18	34.53
738	NYSE	IR	Wed, Feb 14, 2018	32.76	33.63	32.30	33.51
737	NYSE	IR	Tue, Feb 13, 2018	32.37	33.33	31.90	33.08
736	NYSE	IR	Mon, Feb 12, 2018	31.89	33.04	31.82	32.70
735	NYSE	IR	Fri, Feb 9, 2018	31.97	32.18	30.47	31.75
734	NYSE	IR	Thu, Feb 8, 2018	32.74	33.07	31.55	31.57
733	NYSE	IR	Wed, Feb 7, 2018	33.27	33.87	32.77	32.81
732	NYSE	IR	Tue, Feb 6, 2018	32.89	33.82	32.62	33.39
731	NYSE	IR	Mon, Feb 5, 2018	33.83	34.88	32.57	33.51
730	NYSE	IR	Fri, Feb 2, 2018	34.62	34.63	34.03	34.17
729	NYSE	IR	Thu, Feb 1, 2018	35.10	35.27	33.97	35.04
728	NYSE	IR	Wed, Jan 31, 2018	35.75	35.79	34.51	34.58
727	NYSE	IR	Tue, Jan 30, 2018	36.15	36.15	34.45	35.47
726	NYSE	IR	Mon, Jan 29, 2018	36.12	36.42	35.82	36.24
725	NYSE	IR	Fri, Jan 26, 2018	36.20	36.35	35.75	36.28
724	NYSE	IR	Thu, Jan 25, 2018	36.41	36.49	35.52	35.94
723	NYSE	IR	Wed, Jan 24, 2018	36.83	37.00	36.18	36.27
722	NYSE	IR	Tue, Jan 23, 2018	37.59	38.00	36.37	36.69
721	NYSE	IR	Mon, Jan 22, 2018	35.90	36.24	35.63	36.19
720	NYSE	IR	Fri, Jan 19, 2018	35.01	35.95	35.01	35.92
719	NYSE	IR	Thu, Jan 18, 2018	34.95	35.29	34.60	35.20
718	NYSE	IR	Wed, Jan 17, 2018	35.36	35.66	34.86	34.96
717	NYSE	IR	Tue, Jan 16, 2018	34.80	36.08	34.80	35.10
716	NYSE	IR	Fri, Jan 12, 2018	35.00	35.04	34.55	34.56
715	NYSE	IR	Thu, Jan 11, 2018	34.70	34.93	34.57	34.89
714	NYSE	IR	Wed, Jan 10, 2018	34.96	35.30	34.29	34.45
713	NYSE	IR	Tue, Jan 9, 2018	35.09	35.41	34.96	35.09
712	NYSE	IR	Mon, Jan 8, 2018	34.64	35.16	34.51	34.91
711	NYSE	IR	Fri, Jan 5, 2018	33.75	34.79	33.75	34.55
710	NYSE	IR	Thu, Jan 4, 2018	34.07	34.61	34.00	34.07
709	NYSE	IR	Wed, Jan 3, 2018	33.71	34.07	33.52	33.91
708	NYSE	IR	Tue, Jan 2, 2018	34.19	34.27	33.41	33.71
707	NYSE	IR	Fri, Dec 29, 2017	34.11	34.44	33.92	33.93
706	NYSE	IR	Thu, Dec 28, 2017	34.26	34.26	33.63	33.97
705	NYSE	IR	Wed, Dec 27, 2017	34.08	34.32	33.98	34.11
704	NYSE	IR	Tue, Dec 26, 2017	34.44	34.44	33.81	34.03
703	NYSE	IR	Fri, Dec 22, 2017	34.43	34.63	34.02	34.20
702	NYSE	IR	Thu, Dec 21, 2017	34.11	34.56	33.86	34.43
701	NYSE	IR	Wed, Dec 20, 2017	33.40	34.15	33.04	34.01
700	NYSE	IR	Tue, Dec 19, 2017	33.37	33.62	33.16	33.29
699	NYSE	IR	Mon, Dec 18, 2017	32.80	33.57	32.80	33.38
698	NYSE	IR	Fri, Dec 15, 2017	31.96	32.90	31.90	32.61
697	NYSE	IR	Thu, Dec 14, 2017	31.83	31.99	31.66	31.69
696	NYSE	IR	Wed, Dec 13, 2017	31.73	31.94	31.61	31.83
695	NYSE	IR	Tue, Dec 12, 2017	32.05	32.22	31.66	31.68
694	NYSE	IR	Mon, Dec 11, 2017	32.35	32.50	31.96	32.03
693	NYSE	IR	Fri, Dec 8, 2017	32.40	32.50	31.87	32.33
692	NYSE	IR	Thu, Dec 7, 2017	31.66	32.23	31.64	32.18
691	NYSE	IR	Wed, Dec 6, 2017	31.02	31.55	31.00	31.47
690	NYSE	IR	Tue, Dec 5, 2017	31.58	31.75	31.10	31.16
689	NYSE	IR	Mon, Dec 4, 2017	32.44	32.75	31.27	31.45
688	NYSE	IR	Fri, Dec 1, 2017	32.55	32.75	31.57	32.08
687	NYSE	IR	Thu, Nov 30, 2017	31.44	32.51	31.39	32.41
686	NYSE	IR	Wed, Nov 29, 2017	31.11	31.58	31.03	31.15
685	NYSE	IR	Tue, Nov 28, 2017	31.59	31.70	31.12	31.23
684	NYSE	IR	Mon, Nov 27, 2017	31.33	31.58	31.22	31.46
683	NYSE	IR	Fri, Nov 24, 2017	31.13	31.52	30.99	31.14
682	NYSE	IR	Wed, Nov 22, 2017	31.05	31.88	30.81	30.98
681	NYSE	IR	Tue, Nov 21, 2017	30.81	31.09	30.22	30.73
680	NYSE	IR	Mon, Nov 20, 2017	30.21	30.94	29.81	30.57
679	NYSE	IR	Fri, Nov 17, 2017	29.00	30.23	28.72	30.05
678	NYSE	IR	Thu, Nov 16, 2017	27.88	29.11	27.61	28.89
677	NYSE	IR	Wed, Nov 15, 2017	28.29	28.69	27.53	27.54
676	NYSE	IR	Tue, Nov 14, 2017	28.56	28.88	28.17	28.66
675	NYSE	IR	Mon, Nov 13, 2017	28.57	29.51	28.10	29.41
674	NYSE	IR	Fri, Nov 10, 2017	28.21	28.84	28.18	28.76
673	NYSE	IR	Thu, Nov 9, 2017	27.88	28.21	27.40	28.14
672	NYSE	IR	Wed, Nov 8, 2017	28.00	28.58	27.85	28.07
671	NYSE	IR	Tue, Nov 7, 2017	28.05	28.21	27.80	28.00
670	NYSE	IR	Mon, Nov 6, 2017	28.55	28.55	27.93	27.96
669	NYSE	IR	Fri, Nov 3, 2017	29.36	29.36	28.18	28.58
668	NYSE	IR	Thu, Nov 2, 2017	28.89	29.49	28.83	29.31
667	NYSE	IR	Wed, Nov 1, 2017	29.16	29.20	28.87	28.94
666	NYSE	IR	Tue, Oct 31, 2017	29.13	29.51	28.80	28.85
665	NYSE	IR	Mon, Oct 30, 2017	30.43	30.43	28.80	29.12
664	NYSE	IR	Fri, Oct 27, 2017	30.06	30.66	29.15	30.42
663	NYSE	IR	Thu, Oct 26, 2017	28.48	29.47	27.59	29.10
662	NYSE	IR	Wed, Oct 25, 2017	26.44	26.77	26.27	26.62
661	NYSE	IR	Tue, Oct 24, 2017	26.53	26.75	26.42	26.60
660	NYSE	IR	Mon, Oct 23, 2017	26.58	26.68	26.20	26.42
659	NYSE	IR	Fri, Oct 20, 2017	26.49	26.81	26.40	26.58
658	NYSE	IR	Thu, Oct 19, 2017	26.47	26.66	26.10	26.36
657	NYSE	IR	Wed, Oct 18, 2017	26.92	27.31	26.61	26.75
656	NYSE	IR	Tue, Oct 17, 2017	26.90	27.22	26.78	26.99
655	NYSE	IR	Mon, Oct 16, 2017	27.00	27.10	26.82	26.92
654	NYSE	IR	Fri, Oct 13, 2017	27.11	27.26	26.53	26.96
653	NYSE	IR	Thu, Oct 12, 2017	26.70	26.98	26.60	26.89
652	NYSE	IR	Wed, Oct 11, 2017	26.88	26.99	26.77	26.86
651	NYSE	IR	Tue, Oct 10, 2017	26.85	27.29	26.78	26.90
650	NYSE	IR	Mon, Oct 9, 2017	26.60	26.85	26.23	26.78
649	NYSE	IR	Fri, Oct 6, 2017	26.61	26.84	26.50	26.60
648	NYSE	IR	Thu, Oct 5, 2017	26.92	27.17	26.74	26.79
647	NYSE	IR	Wed, Oct 4, 2017	27.50	27.60	26.81	26.89
646	NYSE	IR	Tue, Oct 3, 2017	27.95	27.95	27.57	27.63
645	NYSE	IR	Mon, Oct 2, 2017	27.46	27.84	27.22	27.55
644	NYSE	IR	Fri, Sep 29, 2017	27.42	27.65	27.33	27.52
643	NYSE	IR	Thu, Sep 28, 2017	27.05	27.49	27.05	27.33
642	NYSE	IR	Wed, Sep 27, 2017	26.40	27.08	26.21	27.07
641	NYSE	IR	Tue, Sep 26, 2017	26.51	26.74	26.20	26.31
640	NYSE	IR	Mon, Sep 25, 2017	26.32	26.66	26.26	26.40
639	NYSE	IR	Fri, Sep 22, 2017	25.88	26.30	25.70	26.28
638	NYSE	IR	Thu, Sep 21, 2017	26.03	26.09	25.78	25.85
637	NYSE	IR	Wed, Sep 20, 2017	25.86	26.04	25.63	25.98
636	NYSE	IR	Tue, Sep 19, 2017	25.89	26.18	25.58	25.82
635	NYSE	IR	Mon, Sep 18, 2017	25.17	26.00	25.17	25.78
634	NYSE	IR	Fri, Sep 15, 2017	25.00	25.16	24.76	25.09
633	NYSE	IR	Thu, Sep 14, 2017	24.68	25.07	24.57	24.97
632	NYSE	IR	Wed, Sep 13, 2017	24.58	24.80	24.52	24.67
631	NYSE	IR	Tue, Sep 12, 2017	24.06	25.05	23.87	24.53
630	NYSE	IR	Mon, Sep 11, 2017	23.95	24.40	23.84	23.89
629	NYSE	IR	Fri, Sep 8, 2017	23.53	23.93	23.50	23.76
628	NYSE	IR	Thu, Sep 7, 2017	23.43	23.68	23.18	23.61
627	NYSE	IR	Wed, Sep 6, 2017	23.32	23.49	22.92	23.35
626	NYSE	IR	Tue, Sep 5, 2017	23.78	23.87	22.94	23.12
625	NYSE	IR	Fri, Sep 1, 2017	23.70	23.95	23.67	23.70
624	NYSE	IR	Thu, Aug 31, 2017	23.47	23.83	23.29	23.49
623	NYSE	IR	Wed, Aug 30, 2017	22.95	23.31	22.89	23.30
622	NYSE	IR	Tue, Aug 29, 2017	22.81	23.18	22.68	23.06
621	NYSE	IR	Mon, Aug 28, 2017	23.07	23.07	22.75	22.95
620	NYSE	IR	Fri, Aug 25, 2017	22.82	23.04	22.71	22.98
619	NYSE	IR	Thu, Aug 24, 2017	22.98	22.98	22.64	22.70
618	NYSE	IR	Wed, Aug 23, 2017	22.58	23.07	22.58	22.96
617	NYSE	IR	Tue, Aug 22, 2017	22.52	22.85	22.40	22.78
616	NYSE	IR	Mon, Aug 21, 2017	22.66	22.90	22.14	22.39
615	NYSE	IR	Fri, Aug 18, 2017	21.91	22.18	21.76	21.97
614	NYSE	IR	Thu, Aug 17, 2017	22.60	22.81	21.98	22.00
613	NYSE	IR	Wed, Aug 16, 2017	22.80	22.87	22.59	22.75
612	NYSE	IR	Tue, Aug 15, 2017	22.69	22.80	22.55	22.69
611	NYSE	IR	Mon, Aug 14, 2017	22.89	23.19	22.16	22.59
610	NYSE	IR	Fri, Aug 11, 2017	22.28	22.91	22.28	22.68
609	NYSE	IR	Thu, Aug 10, 2017	23.39	23.39	22.52	22.66
608	NYSE	IR	Wed, Aug 9, 2017	24.04	24.06	23.48	23.60
607	NYSE	IR	Tue, Aug 8, 2017	24.06	24.29	23.73	24.13
606	NYSE	IR	Mon, Aug 7, 2017	24.09	24.34	23.74	24.04
605	NYSE	IR	Fri, Aug 4, 2017	23.46	24.08	23.29	24.07
604	NYSE	IR	Thu, Aug 3, 2017	23.83	24.00	22.96	23.26
603	NYSE	IR	Wed, Aug 2, 2017	22.50	23.13	22.50	23.02
602	NYSE	IR	Tue, Aug 1, 2017	23.00	23.00	22.39	22.50
601	NYSE	IR	Mon, Jul 31, 2017	23.23	23.23	22.91	22.96
600	NYSE	IR	Fri, Jul 28, 2017	23.08	23.22	22.88	23.09
599	NYSE	IR	Thu, Jul 27, 2017	22.81	23.25	22.75	23.23
598	NYSE	IR	Wed, Jul 26, 2017	23.60	23.60	22.64	22.82
597	NYSE	IR	Tue, Jul 25, 2017	23.28	23.56	22.99	23.45
596	NYSE	IR	Mon, Jul 24, 2017	22.93	23.15	22.71	23.14
595	NYSE	IR	Fri, Jul 21, 2017	23.44	23.69	22.82	23.01
594	NYSE	IR	Thu, Jul 20, 2017	23.41	23.62	23.00	23.55
593	NYSE	IR	Wed, Jul 19, 2017	23.03	23.42	23.00	23.42
592	NYSE	IR	Tue, Jul 18, 2017	22.83	23.21	22.81	23.04
591	NYSE	IR	Mon, Jul 17, 2017	22.06	23.12	21.92	22.97
590	NYSE	IR	Fri, Jul 14, 2017	22.13	22.29	21.99	22.08
589	NYSE	IR	Thu, Jul 13, 2017	22.11	22.26	21.86	22.06
588	NYSE	IR	Wed, Jul 12, 2017	21.78	22.34	21.73	22.13
587	NYSE	IR	Tue, Jul 11, 2017	21.23	21.80	21.02	21.73
586	NYSE	IR	Mon, Jul 10, 2017	20.63	21.48	20.55	21.34
585	NYSE	IR	Fri, Jul 7, 2017	20.99	21.22	20.58	20.67
584	NYSE	IR	Thu, Jul 6, 2017	21.61	21.61	20.90	20.97
583	NYSE	IR	Wed, Jul 5, 2017	22.38	22.41	21.76	21.82
582	NYSE	IR	Mon, Jul 3, 2017	21.75	22.40	21.39	22.34
581	NYSE	IR	Fri, Jun 30, 2017	21.54	21.74	21.24	21.61
580	NYSE	IR	Thu, Jun 29, 2017	21.33	21.54	21.04	21.43
579	NYSE	IR	Wed, Jun 28, 2017	21.28	21.64	21.14	21.27
578	NYSE	IR	Tue, Jun 27, 2017	20.56	21.63	20.42	21.29
577	NYSE	IR	Mon, Jun 26, 2017	20.42	21.05	20.08	20.50
576	NYSE	IR	Fri, Jun 23, 2017	21.03	21.11	20.24	20.47
575	NYSE	IR	Thu, Jun 22, 2017	20.72	21.07	19.91	21.06
574	NYSE	IR	Wed, Jun 21, 2017	22.54	22.75	20.63	20.72
573	NYSE	IR	Tue, Jun 20, 2017	23.72	23.72	22.21	22.62
572	NYSE	IR	Mon, Jun 19, 2017	24.06	24.21	23.54	23.92
571	NYSE	IR	Fri, Jun 16, 2017	23.00	24.00	23.00	23.92
570	NYSE	IR	Thu, Jun 15, 2017	23.08	24.55	22.77	22.99
569	NYSE	IR	Wed, Jun 14, 2017	23.57	23.71	22.55	23.25
568	NYSE	IR	Tue, Jun 13, 2017	22.99	24.24	22.80	23.49
567	NYSE	IR	Mon, Jun 12, 2017	22.46	23.58	21.89	23.03
566	NYSE	IR	Fri, Jun 9, 2017	21.68	22.82	21.68	22.49
565	NYSE	IR	Thu, Jun 8, 2017	21.75	21.93	21.61	21.65
564	NYSE	IR	Wed, Jun 7, 2017	22.40	22.79	21.57	21.76
563	NYSE	IR	Tue, Jun 6, 2017	21.83	22.71	21.83	22.29
562	NYSE	IR	Mon, Jun 5, 2017	22.61	22.91	21.92	22.63
561	NYSE	IR	Fri, Jun 2, 2017	22.89	23.10	22.60	22.65
560	NYSE	IR	Thu, Jun 1, 2017	22.91	23.43	22.81	22.93
559	NYSE	IR	Wed, May 31, 2017	22.97	23.18	22.67	22.93
558	NYSE	IR	Tue, May 30, 2017	23.00	23.29	22.59	22.95
557	NYSE	IR	Fri, May 26, 2017	22.55	23.24	22.36	23.03
556	NYSE	IR	Thu, May 25, 2017	23.42	23.82	22.31	22.51
555	NYSE	IR	Wed, May 24, 2017	23.54	23.59	23.01	23.35
554	NYSE	IR	Tue, May 23, 2017	22.99	23.61	22.65	23.45
553	NYSE	IR	Mon, May 22, 2017	22.80	23.09	22.52	22.89
552	NYSE	IR	Fri, May 19, 2017	22.56	23.49	22.32	22.72
551	NYSE	IR	Thu, May 18, 2017	22.19	23.63	21.98	22.50
550	NYSE	IR	Wed, May 17, 2017	22.15	22.51	21.67	22.10
549	NYSE	IR	Tue, May 16, 2017	22.19	22.41	22.05	22.10
548	NYSE	IR	Mon, May 15, 2017	21.01	22.30	21.01	22.02
547	NYSE	IR	Fri, May 12, 2017	21.25	21.30	20.27	21.10
546	NYSE	IR	Fri, Jul 26, 2013	75.97	75.97	75.95	75.95
545	NYSE	IR	Thu, Jul 25, 2013	75.95	75.97	75.95	75.96
544	NYSE	IR	Wed, Jul 24, 2013	75.96	75.96	75.94	75.95
543	NYSE	IR	Tue, Jul 23, 2013	75.96	75.96	75.94	75.95
542	NYSE	IR	Mon, Jul 22, 2013	75.95	75.96	75.94	75.96
541	NYSE	IR	Fri, Jul 19, 2013	75.96	75.96	75.93	75.94
540	NYSE	IR	Thu, Jul 18, 2013	75.94	75.97	75.92	75.97
539	NYSE	IR	Wed, Jul 17, 2013	75.92	75.93	75.91	75.92
538	NYSE	IR	Tue, Jul 16, 2013	75.90	75.93	75.89	75.90
537	NYSE	IR	Mon, Jul 15, 2013	75.90	75.93	75.89	75.90
536	NYSE	IR	Fri, Jul 12, 2013	75.89	75.92	75.87	75.90
535	NYSE	IR	Thu, Jul 11, 2013	75.88	75.94	75.87	75.90
534	NYSE	IR	Wed, Jul 10, 2013	75.81	75.88	75.81	75.86
533	NYSE	IR	Tue, Jul 9, 2013	75.75	75.87	75.75	75.83
532	NYSE	IR	Mon, Jul 8, 2013	75.68	75.82	75.68	75.74
531	NYSE	IR	Fri, Jul 5, 2013	75.70	75.74	75.62	75.70
530	NYSE	IR	Wed, Jul 3, 2013	75.50	75.79	75.50	75.66
529	NYSE	IR	Mon, Jul 1, 2013	75.30	75.41	75.23	75.41
528	NYSE	IR	Thu, Jun 27, 2013	75.20	75.30	75.18	75.20
527	NYSE	IR	Wed, Jun 26, 2013	75.17	75.23	74.98	75.06
526	NYSE	IR	Tue, Jun 25, 2013	75.16	75.16	75.03	75.12
525	NYSE	IR	Mon, Jun 24, 2013	74.96	75.09	74.83	74.91
524	NYSE	IR	Fri, Jun 21, 2013	75.04	75.20	75.00	75.06
523	NYSE	IR	Thu, Jun 20, 2013	75.28	75.40	74.86	75.12
522	NYSE	IR	Wed, Jun 19, 2013	75.46	75.50	75.35	75.37
521	NYSE	IR	Tue, Jun 18, 2013	75.45	75.49	75.41	75.44
520	NYSE	IR	Mon, Jun 17, 2013	75.50	75.54	75.40	75.44
519	NYSE	IR	Fri, Jun 14, 2013	75.41	75.48	75.39	75.48
518	NYSE	IR	Thu, Jun 13, 2013	75.34	75.48	75.32	75.45
517	NYSE	IR	Wed, Jun 12, 2013	75.53	75.53	75.32	75.33
516	NYSE	IR	Tue, Jun 11, 2013	75.28	75.49	75.26	75.42
515	NYSE	IR	Mon, Jun 10, 2013	75.26	75.42	75.26	75.42
514	NYSE	IR	Fri, Jun 7, 2013	75.34	75.38	75.29	75.35
513	NYSE	IR	Thu, Jun 6, 2013	75.32	75.39	75.29	75.35
512	NYSE	IR	Wed, Jun 5, 2013	75.41	75.53	75.28	75.28
511	NYSE	IR	Tue, Jun 4, 2013	75.43	75.51	75.38	75.44
510	NYSE	IR	Mon, Jun 3, 2013	75.50	75.55	75.35	75.51
509	NYSE	IR	Fri, May 31, 2013	75.41	75.55	75.41	75.50
508	NYSE	IR	Thu, May 30, 2013	75.40	75.50	75.33	75.50
507	NYSE	IR	Wed, May 29, 2013	75.28	75.45	75.27	75.39
506	NYSE	IR	Tue, May 28, 2013	75.47	75.60	75.25	75.29
505	NYSE	IR	Fri, May 24, 2013	75.17	75.49	75.17	75.42
504	NYSE	IR	Thu, May 23, 2013	75.18	75.27	75.03	75.25
503	NYSE	IR	Wed, May 22, 2013	75.21	75.27	75.16	75.22
502	NYSE	IR	Tue, May 21, 2013	75.19	75.26	75.18	75.24
501	NYSE	IR	Mon, May 20, 2013	75.16	75.26	75.16	75.18
500	NYSE	IR	Fri, May 17, 2013	75.20	75.25	75.17	75.20
499	NYSE	IR	Thu, May 16, 2013	75.17	75.24	75.13	75.15
498	NYSE	IR	Wed, May 15, 2013	75.13	75.23	75.10	75.18
497	NYSE	IR	Tue, May 14, 2013	75.27	75.28	75.17	75.17
496	NYSE	IR	Mon, May 13, 2013	75.18	75.31	75.15	75.31
495	NYSE	IR	Fri, May 10, 2013	75.22	75.33	75.16	75.18
494	NYSE	IR	Thu, May 9, 2013	75.35	75.36	75.16	75.26
493	NYSE	IR	Wed, May 8, 2013	75.35	75.40	75.28	75.40
492	NYSE	IR	Tue, May 7, 2013	75.24	75.40	75.20	75.33
491	NYSE	IR	Mon, May 6, 2013	75.11	75.26	75.01	75.26
490	NYSE	IR	Fri, May 3, 2013	75.02	75.24	74.91	75.13
489	NYSE	IR	Thu, May 2, 2013	74.96	74.99	74.92	74.93
488	NYSE	IR	Wed, May 1, 2013	75.03	75.05	74.96	74.96
487	NYSE	IR	Tue, Apr 30, 2013	74.96	75.09	74.94	75.09
486	NYSE	IR	Mon, Apr 29, 2013	75.01	75.05	74.92	74.94
485	NYSE	IR	Fri, Apr 26, 2013	74.97	75.13	74.90	74.92
484	NYSE	IR	Thu, Apr 25, 2013	75.05	75.11	74.90	74.95
483	NYSE	IR	Wed, Apr 24, 2013	75.08	75.25	74.96	74.98
482	NYSE	IR	Tue, Apr 23, 2013	75.07	75.11	74.99	75.08
481	NYSE	IR	Mon, Apr 22, 2013	75.01	75.07	75.00	75.01
480	NYSE	IR	Fri, Apr 19, 2013	75.01	75.03	74.96	74.98
479	NYSE	IR	Thu, Apr 18, 2013	74.97	75.05	74.86	75.00
478	NYSE	IR	Wed, Apr 17, 2013	75.04	75.07	74.95	74.95
477	NYSE	IR	Tue, Apr 16, 2013	75.05	75.17	74.99	75.08
476	NYSE	IR	Mon, Apr 15, 2013	75.10	75.12	74.94	74.98
475	NYSE	IR	Fri, Apr 12, 2013	75.09	75.14	75.06	75.06
474	NYSE	IR	Thu, Apr 11, 2013	75.09	75.29	75.05	75.15
473	NYSE	IR	Wed, Apr 10, 2013	75.07	75.10	75.02	75.10
472	NYSE	IR	Tue, Apr 9, 2013	75.06	75.08	75.01	75.02
471	NYSE	IR	Mon, Apr 8, 2013	75.04	75.06	74.97	75.05
470	NYSE	IR	Fri, Apr 5, 2013	75.03	75.10	74.98	75.02
469	NYSE	IR	Thu, Apr 4, 2013	75.08	75.10	75.02	75.02
468	NYSE	IR	Wed, Apr 3, 2013	75.02	75.12	75.00	75.10
467	NYSE	IR	Tue, Apr 2, 2013	75.13	75.14	74.98	75.04
466	NYSE	IR	Mon, Apr 1, 2013	75.10	75.14	75.06	75.09
465	NYSE	IR	Thu, Mar 28, 2013	75.14	75.19	75.06	75.11
464	NYSE	IR	Wed, Mar 27, 2013	75.02	75.15	75.01	75.10
463	NYSE	IR	Tue, Mar 26, 2013	75.04	75.10	74.98	75.10
462	NYSE	IR	Mon, Mar 25, 2013	74.96	75.04	74.96	75.03
461	NYSE	IR	Fri, Mar 22, 2013	74.92	75.05	74.91	74.99
460	NYSE	IR	Thu, Mar 21, 2013	75.00	75.05	74.92	74.92
459	NYSE	IR	Wed, Mar 20, 2013	75.06	75.08	74.98	75.04
458	NYSE	IR	Tue, Mar 19, 2013	74.96	75.08	74.91	74.98
457	NYSE	IR	Mon, Mar 18, 2013	74.83	74.98	74.79	74.95
456	NYSE	IR	Fri, Mar 15, 2013	74.88	75.01	74.85	74.85
455	NYSE	IR	Thu, Mar 14, 2013	74.80	75.03	74.77	74.99
454	NYSE	IR	Wed, Mar 13, 2013	74.80	74.80	74.75	74.75
453	NYSE	IR	Tue, Mar 12, 2013	74.82	74.82	74.73	74.77
452	NYSE	IR	Mon, Mar 11, 2013	74.74	74.83	74.73	74.77
451	NYSE	IR	Fri, Mar 8, 2013	74.78	74.83	74.65	74.74
450	NYSE	IR	Thu, Mar 7, 2013	73.99	74.09	73.46	73.85
449	NYSE	IR	Wed, Mar 6, 2013	74.11	74.28	73.86	73.98
448	NYSE	IR	Tue, Mar 5, 2013	74.41	74.75	73.72	74.03
447	NYSE	IR	Mon, Mar 4, 2013	70.74	73.68	69.54	73.62
446	NYSE	IR	Fri, Mar 1, 2013	70.08	71.20	69.23	71.03
445	NYSE	IR	Thu, Feb 28, 2013	70.73	71.80	69.57	70.99
444	NYSE	IR	Wed, Feb 27, 2013	69.25	71.04	69.25	70.87
443	NYSE	IR	Tue, Feb 26, 2013	69.30	70.16	69.08	69.75
442	NYSE	IR	Mon, Feb 25, 2013	71.44	71.44	69.06	69.25
441	NYSE	IR	Fri, Feb 22, 2013	70.25	72.20	69.70	70.84
440	NYSE	IR	Thu, Feb 21, 2013	64.97	67.76	64.97	67.47
439	NYSE	IR	Wed, Feb 20, 2013	68.48	68.48	66.48	66.58
438	NYSE	IR	Tue, Feb 19, 2013	68.92	69.63	68.61	69.02
437	NYSE	IR	Fri, Feb 15, 2013	69.25	69.70	68.39	68.94
436	NYSE	IR	Thu, Feb 14, 2013	68.21	69.40	68.16	69.25
435	NYSE	IR	Wed, Feb 13, 2013	68.35	68.99	68.10	68.39
434	NYSE	IR	Tue, Feb 12, 2013	68.65	68.65	67.98	68.28
433	NYSE	IR	Mon, Feb 11, 2013	70.94	71.67	68.36	68.83
432	NYSE	IR	Fri, Feb 8, 2013	70.00	70.63	69.64	70.47
431	NYSE	IR	Thu, Feb 7, 2013	70.51	70.55	69.47	70.00
430	NYSE	IR	Wed, Feb 6, 2013	70.00	71.00	70.00	70.52
429	NYSE	IR	Tue, Feb 5, 2013	70.14	70.69	70.04	70.34
428	NYSE	IR	Mon, Feb 4, 2013	70.08	70.59	69.70	69.84
427	NYSE	IR	Fri, Feb 1, 2013	70.82	70.94	70.22	70.43
426	NYSE	IR	Thu, Jan 31, 2013	70.26	70.60	69.85	70.37
425	NYSE	IR	Wed, Jan 30, 2013	70.70	70.95	70.05	70.63
424	NYSE	IR	Tue, Jan 29, 2013	70.01	70.70	69.85	70.63
423	NYSE	IR	Mon, Jan 28, 2013	70.56	70.73	69.93	70.17
422	NYSE	IR	Fri, Jan 25, 2013	70.58	71.00	70.30	70.63
421	NYSE	IR	Thu, Jan 24, 2013	69.64	70.42	69.60	70.24
420	NYSE	IR	Wed, Jan 23, 2013	69.50	70.08	69.39	69.75
419	NYSE	IR	Tue, Jan 22, 2013	70.04	70.25	69.64	69.80
418	NYSE	IR	Fri, Jan 18, 2013	69.38	69.98	69.38	69.95
417	NYSE	IR	Thu, Jan 17, 2013	69.34	69.90	68.98	69.42
416	NYSE	IR	Wed, Jan 16, 2013	69.43	69.55	68.82	68.91
415	NYSE	IR	Tue, Jan 15, 2013	68.82	69.78	68.75	69.59
414	NYSE	IR	Mon, Jan 14, 2013	69.33	69.80	68.85	68.91
413	NYSE	IR	Fri, Jan 11, 2013	69.17	69.40	68.86	69.31
412	NYSE	IR	Thu, Jan 10, 2013	69.02	69.37	68.75	69.18
411	NYSE	IR	Wed, Jan 9, 2013	68.65	69.06	68.40	68.64
410	NYSE	IR	Tue, Jan 8, 2013	68.46	72.34	68.14	68.34
409	NYSE	IR	Mon, Jan 7, 2013	68.97	69.33	68.57	68.65
408	NYSE	IR	Fri, Jan 4, 2013	69.30	69.37	68.86	69.19
407	NYSE	IR	Thu, Jan 3, 2013	69.31	69.66	68.59	69.20
406	NYSE	IR	Wed, Jan 2, 2013	69.76	69.94	68.91	69.40
405	NYSE	IR	Mon, Dec 31, 2012	68.08	68.57	67.91	68.50
404	NYSE	IR	Fri, Dec 28, 2012	67.59	68.46	67.55	68.03
403	NYSE	IR	Thu, Dec 27, 2012	67.86	68.32	67.75	68.21
402	NYSE	IR	Wed, Dec 26, 2012	68.19	68.59	67.62	67.85
401	NYSE	IR	Mon, Dec 24, 2012	67.51	68.50	67.22	68.13
400	NYSE	IR	Fri, Dec 21, 2012	74.35	75.56	64.39	67.40
399	NYSE	IR	Thu, Dec 20, 2012	75.95	76.54	75.32	75.54
398	NYSE	IR	Wed, Dec 19, 2012	75.83	76.57	75.27	76.00
397	NYSE	IR	Tue, Dec 18, 2012	72.58	73.75	72.05	73.68
396	NYSE	IR	Mon, Dec 17, 2012	73.27	73.59	71.92	72.15
395	NYSE	IR	Fri, Dec 14, 2012	72.50	75.29	72.45	73.32
394	NYSE	IR	Thu, Dec 13, 2012	72.83	73.10	71.56	71.99
393	NYSE	IR	Wed, Dec 12, 2012	69.89	75.21	69.47	72.98
392	NYSE	IR	Tue, Dec 11, 2012	70.91	71.24	69.09	69.49
391	NYSE	IR	Mon, Dec 10, 2012	68.75	68.75	67.55	68.17
390	NYSE	IR	Fri, Dec 7, 2012	69.50	70.00	68.85	68.92
389	NYSE	IR	Thu, Dec 6, 2012	69.26	69.74	68.82	69.25
388	NYSE	IR	Wed, Dec 5, 2012	69.64	70.05	69.30	69.50
387	NYSE	IR	Tue, Dec 4, 2012	69.22	69.53	68.34	69.35
386	NYSE	IR	Mon, Dec 3, 2012	70.17	70.28	68.75	69.22
385	NYSE	IR	Fri, Nov 30, 2012	69.97	70.17	69.35	69.85
384	NYSE	IR	Thu, Nov 29, 2012	69.60	70.16	68.76	69.89
383	NYSE	IR	Wed, Nov 28, 2012	67.37	71.32	67.26	69.40
382	NYSE	IR	Tue, Nov 27, 2012	68.53	69.00	67.51	67.80
381	NYSE	IR	Mon, Nov 26, 2012	68.79	69.01	68.18	68.69
380	NYSE	IR	Fri, Nov 23, 2012	68.63	69.01	67.21	69.00
379	NYSE	IR	Wed, Nov 21, 2012	68.65	68.71	68.02	68.31
378	NYSE	IR	Tue, Nov 20, 2012	68.71	69.00	67.81	68.57
377	NYSE	IR	Mon, Nov 19, 2012	67.47	69.56	66.95	69.00
376	NYSE	IR	Fri, Nov 16, 2012	69.61	70.05	67.23	68.40
375	NYSE	IR	Thu, Nov 15, 2012	68.84	70.06	68.77	69.58
374	NYSE	IR	Wed, Nov 14, 2012	70.25	70.58	68.46	68.93
373	NYSE	IR	Tue, Nov 13, 2012	70.29	71.18	70.09	70.12
372	NYSE	IR	Mon, Nov 12, 2012	69.85	70.98	69.48	70.90
371	NYSE	IR	Fri, Nov 9, 2012	69.59	70.84	69.28	69.96
370	NYSE	IR	Thu, Nov 8, 2012	70.12	70.35	69.12	69.83
369	NYSE	IR	Wed, Nov 7, 2012	72.15	72.69	70.37	70.52
368	NYSE	IR	Tue, Nov 6, 2012	71.98	72.15	71.24	71.60
367	NYSE	IR	Mon, Nov 5, 2012	70.74	71.75	70.11	71.72
366	NYSE	IR	Fri, Nov 2, 2012	71.91	72.13	70.47	70.47
365	NYSE	IR	Thu, Nov 1, 2012	69.26	72.21	68.86	72.15
364	NYSE	IR	Wed, Oct 31, 2012	67.30	70.00	67.19	69.33
363	NYSE	IR	Fri, Oct 26, 2012	66.34	68.55	65.64	67.15
362	NYSE	IR	Thu, Oct 25, 2012	55.16	66.32	54.90	61.06
361	NYSE	IR	Wed, Oct 24, 2012	56.46	56.50	54.55	54.75
360	NYSE	IR	Tue, Oct 23, 2012	56.32	56.64	54.97	56.40
359	NYSE	IR	Mon, Oct 22, 2012	57.14	57.29	56.46	57.23
358	NYSE	IR	Fri, Oct 19, 2012	58.13	58.34	56.14	57.14
357	NYSE	IR	Thu, Oct 18, 2012	58.25	59.31	58.01	58.50
356	NYSE	IR	Wed, Oct 17, 2012	58.93	59.19	57.93	58.37
355	NYSE	IR	Tue, Oct 16, 2012	58.13	59.02	57.90	58.65
354	NYSE	IR	Mon, Oct 15, 2012	57.93	58.09	57.29	57.74
353	NYSE	IR	Fri, Oct 12, 2012	58.48	58.79	57.42	57.55
352	NYSE	IR	Thu, Oct 11, 2012	58.01	58.63	57.36	58.37
351	NYSE	IR	Wed, Oct 10, 2012	58.83	58.83	57.25	57.43
350	NYSE	IR	Tue, Oct 9, 2012	59.47	59.62	58.74	58.92
349	NYSE	IR	Mon, Oct 8, 2012	59.09	60.05	58.70	59.49
348	NYSE	IR	Fri, Oct 5, 2012	60.07	61.60	59.08	59.53
347	NYSE	IR	Thu, Oct 4, 2012	60.56	61.37	59.98	61.18
346	NYSE	IR	Wed, Oct 3, 2012	60.56	60.66	59.70	60.19
345	NYSE	IR	Tue, Oct 2, 2012	60.57	60.67	59.76	60.31
344	NYSE	IR	Mon, Oct 1, 2012	60.61	61.34	59.70	60.38
343	NYSE	IR	Fri, Sep 28, 2012	59.97	61.00	59.57	60.41
342	NYSE	IR	Thu, Sep 27, 2012	59.63	60.71	59.22	60.34
341	NYSE	IR	Wed, Sep 26, 2012	59.39	60.04	58.42	59.32
340	NYSE	IR	Tue, Sep 25, 2012	61.48	61.48	59.39	59.40
339	NYSE	IR	Mon, Sep 24, 2012	60.07	61.67	59.81	61.24
338	NYSE	IR	Fri, Sep 21, 2012	61.58	62.14	60.25	60.40
337	NYSE	IR	Thu, Sep 20, 2012	62.12	62.25	60.87	61.14
336	NYSE	IR	Wed, Sep 19, 2012	62.19	63.46	61.90	62.45
335	NYSE	IR	Tue, Sep 18, 2012	63.15	63.15	61.79	62.22
334	NYSE	IR	Mon, Sep 17, 2012	63.52	63.59	62.89	63.14
333	NYSE	IR	Fri, Sep 14, 2012	61.92	64.43	61.76	63.80
332	NYSE	IR	Thu, Sep 13, 2012	61.51	62.32	60.76	61.72
331	NYSE	IR	Wed, Sep 12, 2012	62.26	62.40	61.46	61.76
330	NYSE	IR	Tue, Sep 11, 2012	61.88	62.68	61.48	61.85
329	NYSE	IR	Mon, Sep 10, 2012	61.67	62.45	61.56	61.72
328	NYSE	IR	Fri, Sep 7, 2012	61.33	62.35	61.16	61.90
327	NYSE	IR	Thu, Sep 6, 2012	59.19	61.68	59.19	60.98
326	NYSE	IR	Wed, Sep 5, 2012	59.58	59.81	58.39	58.65
325	NYSE	IR	Tue, Sep 4, 2012	60.21	60.49	58.45	59.41
324	NYSE	IR	Fri, Aug 31, 2012	60.07	60.84	59.22	60.28
323	NYSE	IR	Thu, Aug 30, 2012	60.02	60.29	59.38	59.63
322	NYSE	IR	Wed, Aug 29, 2012	60.65	60.84	59.33	60.43
321	NYSE	IR	Tue, Aug 28, 2012	61.03	61.38	60.31	60.58
320	NYSE	IR	Mon, Aug 27, 2012	61.67	61.95	60.70	61.04
319	NYSE	IR	Fri, Aug 24, 2012	61.51	61.99	60.67	61.31
318	NYSE	IR	Thu, Aug 23, 2012	61.66	62.20	61.41	61.68
317	NYSE	IR	Wed, Aug 22, 2012	62.05	62.47	61.43	62.02
316	NYSE	IR	Tue, Aug 21, 2012	61.81	62.98	61.81	62.44
315	NYSE	IR	Mon, Aug 20, 2012	61.16	61.74	60.32	61.63
314	NYSE	IR	Fri, Aug 17, 2012	60.61	61.56	59.28	61.50
313	NYSE	IR	Thu, Aug 16, 2012	61.30	62.40	60.93	61.63
312	NYSE	IR	Wed, Aug 15, 2012	60.82	61.76	60.65	61.21
311	NYSE	IR	Tue, Aug 14, 2012	62.95	62.95	60.56	60.92
310	NYSE	IR	Mon, Aug 13, 2012	62.86	63.21	61.95	62.98
309	NYSE	IR	Fri, Aug 10, 2012	61.91	63.14	61.61	63.10
308	NYSE	IR	Thu, Aug 9, 2012	61.04	63.23	60.97	62.37
307	NYSE	IR	Wed, Aug 8, 2012	59.94	60.65	59.40	60.02
306	NYSE	IR	Tue, Aug 7, 2012	59.20	60.61	59.20	60.33
305	NYSE	IR	Mon, Aug 6, 2012	57.95	59.25	57.50	58.91
304	NYSE	IR	Fri, Aug 3, 2012	58.43	58.78	56.97	57.89
303	NYSE	IR	Thu, Aug 2, 2012	56.90	57.62	56.55	57.40
302	NYSE	IR	Wed, Aug 1, 2012	57.14	58.08	56.79	57.65
301	NYSE	IR	Tue, Jul 31, 2012	56.27	57.24	56.27	56.98
300	NYSE	IR	Mon, Jul 30, 2012	57.27	57.97	56.20	56.35
299	NYSE	IR	Fri, Jul 27, 2012	54.02	58.35	54.00	57.42
298	NYSE	IR	Thu, Jul 26, 2012	52.06	52.32	50.86	52.14
297	NYSE	IR	Wed, Jul 25, 2012	51.01	51.34	49.90	51.04
296	NYSE	IR	Tue, Jul 24, 2012	52.61	53.00	50.03	50.56
295	NYSE	IR	Mon, Jul 23, 2012	51.76	53.00	51.29	52.61
294	NYSE	IR	Fri, Jul 20, 2012	50.14	54.48	50.00	52.95
293	NYSE	IR	Thu, Jul 19, 2012	49.42	50.37	49.00	49.17
292	NYSE	IR	Wed, Jul 18, 2012	47.91	50.07	47.53	49.47
291	NYSE	IR	Tue, Jul 17, 2012	48.48	48.91	47.55	48.30
290	NYSE	IR	Mon, Jul 16, 2012	51.16	51.62	45.54	48.22
289	NYSE	IR	Fri, Jul 13, 2012	51.08	53.01	51.08	52.78
288	NYSE	IR	Thu, Jul 12, 2012	50.12	51.36	49.72	51.00
287	NYSE	IR	Wed, Jul 11, 2012	51.23	51.57	50.17	50.57
286	NYSE	IR	Tue, Jul 10, 2012	52.68	53.21	50.84	51.27
285	NYSE	IR	Mon, Jul 9, 2012	52.15	53.04	52.15	52.68
284	NYSE	IR	Fri, Jul 6, 2012	53.35	53.44	52.11	52.30
283	NYSE	IR	Thu, Jul 5, 2012	54.32	54.62	53.83	54.05
282	NYSE	IR	Tue, Jul 3, 2012	52.77	55.16	52.35	54.52
281	NYSE	IR	Mon, Jul 2, 2012	52.89	53.07	51.29	52.21
280	NYSE	IR	Fri, Jun 29, 2012	52.28	53.52	52.05	52.91
279	NYSE	IR	Thu, Jun 28, 2012	50.43	51.26	49.26	51.11
278	NYSE	IR	Wed, Jun 27, 2012	48.40	50.75	48.10	50.58
277	NYSE	IR	Tue, Jun 26, 2012	48.37	48.61	47.74	48.15
276	NYSE	IR	Mon, Jun 25, 2012	49.15	49.28	48.30	48.34
275	NYSE	IR	Fri, Jun 22, 2012	49.72	50.25	49.00	49.99
274	NYSE	IR	Thu, Jun 21, 2012	51.39	51.45	49.41	49.55
273	NYSE	IR	Wed, Jun 20, 2012	52.29	52.67	51.25	51.35
272	NYSE	IR	Tue, Jun 19, 2012	51.05	52.75	51.05	52.44
271	NYSE	IR	Mon, Jun 18, 2012	49.88	51.17	49.85	51.01
270	NYSE	IR	Fri, Jun 15, 2012	50.80	50.98	50.12	50.26
269	NYSE	IR	Thu, Jun 14, 2012	50.54	51.34	50.10	50.80
268	NYSE	IR	Wed, Jun 13, 2012	51.50	51.75	50.30	50.57
267	NYSE	IR	Tue, Jun 12, 2012	51.07	51.99	50.84	51.89
266	NYSE	IR	Mon, Jun 11, 2012	53.92	54.20	50.79	50.90
265	NYSE	IR	Fri, Jun 8, 2012	53.02	53.49	52.34	53.25
264	NYSE	IR	Thu, Jun 7, 2012	54.29	54.36	53.13	53.26
263	NYSE	IR	Wed, Jun 6, 2012	53.22	53.79	52.60	53.16
262	NYSE	IR	Tue, Jun 5, 2012	52.11	53.04	51.79	52.79
261	NYSE	IR	Mon, Jun 4, 2012	51.98	52.59	51.02	52.47
260	NYSE	IR	Fri, Jun 1, 2012	52.96	52.96	51.75	51.91
259	NYSE	IR	Thu, May 31, 2012	55.58	55.58	53.85	54.08
258	NYSE	IR	Wed, May 30, 2012	56.83	56.83	55.21	55.67
257	NYSE	IR	Tue, May 29, 2012	57.05	58.65	56.94	57.28
256	NYSE	IR	Fri, May 25, 2012	57.08	57.15	56.18	56.34
255	NYSE	IR	Thu, May 24, 2012	56.81	57.09	55.97	57.05
254	NYSE	IR	Wed, May 23, 2012	55.83	56.99	54.93	56.62
253	NYSE	IR	Tue, May 22, 2012	56.45	57.18	55.95	56.28
252	NYSE	IR	Mon, May 21, 2012	55.39	56.98	55.20	56.49
251	NYSE	IR	Fri, May 18, 2012	55.20	56.52	55.19	55.25
250	NYSE	IR	Thu, May 17, 2012	56.85	56.98	54.81	55.10
249	NYSE	IR	Wed, May 16, 2012	58.44	58.96	56.90	56.95
248	NYSE	IR	Tue, May 15, 2012	58.29	59.31	57.78	58.02
247	NYSE	IR	Mon, May 14, 2012	59.09	59.22	58.38	58.39
246	NYSE	IR	Fri, May 11, 2012	59.26	60.80	59.26	59.87
245	NYSE	IR	Thu, May 10, 2012	60.63	60.81	59.47	59.62
244	NYSE	IR	Wed, May 9, 2012	60.74	60.85	59.76	59.97
243	NYSE	IR	Tue, May 8, 2012	60.98	61.75	59.43	61.63
242	NYSE	IR	Mon, May 7, 2012	61.00	62.00	60.65	61.35
241	NYSE	IR	Fri, May 4, 2012	62.89	63.00	61.22	61.45
240	NYSE	IR	Thu, May 3, 2012	64.03	64.03	62.12	63.01
239	NYSE	IR	Wed, May 2, 2012	63.72	64.33	63.46	63.77
238	NYSE	IR	Tue, May 1, 2012	65.09	65.64	64.13	64.16
237	NYSE	IR	Mon, Apr 30, 2012	66.69	67.11	65.00	65.14
236	NYSE	IR	Fri, Apr 27, 2012	65.99	67.41	65.78	66.99
235	NYSE	IR	Thu, Apr 26, 2012	64.59	65.93	64.15	65.83
234	NYSE	IR	Wed, Apr 25, 2012	63.56	64.88	63.56	64.76
233	NYSE	IR	Tue, Apr 24, 2012	62.23	63.35	62.20	62.94
232	NYSE	IR	Mon, Apr 23, 2012	62.88	62.88	61.30	62.39
231	NYSE	IR	Fri, Apr 20, 2012	61.31	64.67	60.42	64.00
230	NYSE	IR	Thu, Apr 19, 2012	62.69	63.35	61.76	62.48
229	NYSE	IR	Wed, Apr 18, 2012	62.90	63.15	62.28	62.70
228	NYSE	IR	Tue, Apr 17, 2012	62.23	64.49	62.23	63.37
227	NYSE	IR	Mon, Apr 16, 2012	61.81	62.30	61.10	61.64
226	NYSE	IR	Fri, Apr 13, 2012	61.77	62.33	61.29	61.41
225	NYSE	IR	Thu, Apr 12, 2012	59.98	62.13	59.98	61.89
224	NYSE	IR	Wed, Apr 11, 2012	59.80	60.23	59.46	60.00
223	NYSE	IR	Tue, Apr 10, 2012	61.17	61.28	59.00	59.09
222	NYSE	IR	Mon, Apr 9, 2012	61.37	61.61	60.83	61.13
221	NYSE	IR	Thu, Apr 5, 2012	62.29	62.66	62.20	62.42
220	NYSE	IR	Wed, Apr 4, 2012	61.83	62.37	61.29	62.26
219	NYSE	IR	Tue, Apr 3, 2012	63.38	63.38	62.41	62.79
218	NYSE	IR	Mon, Apr 2, 2012	62.95	63.81	62.00	63.28
217	NYSE	IR	Fri, Mar 30, 2012	64.43	64.88	62.97	63.02
216	NYSE	IR	Thu, Mar 29, 2012	62.61	64.05	62.39	63.82
215	NYSE	IR	Wed, Mar 28, 2012	65.28	65.55	62.14	63.28
214	NYSE	IR	Tue, Mar 27, 2012	65.66	67.20	64.74	64.83
213	NYSE	IR	Mon, Mar 26, 2012	64.87	65.76	64.71	65.47
212	NYSE	IR	Fri, Mar 23, 2012	63.36	64.95	63.30	64.18
211	NYSE	IR	Thu, Mar 22, 2012	63.51	63.87	62.69	63.35
210	NYSE	IR	Wed, Mar 21, 2012	69.19	69.19	63.77	64.00
209	NYSE	IR	Tue, Mar 20, 2012	70.00	70.49	69.43	70.00
208	NYSE	IR	Mon, Mar 19, 2012	70.63	70.81	69.46	70.58
207	NYSE	IR	Fri, Mar 16, 2012	70.01	70.93	69.87	70.74
206	NYSE	IR	Thu, Mar 15, 2012	69.90	70.37	69.45	69.85
205	NYSE	IR	Wed, Mar 14, 2012	70.46	70.70	69.51	69.58
204	NYSE	IR	Tue, Mar 13, 2012	69.53	70.70	69.12	70.60
203	NYSE	IR	Mon, Mar 12, 2012	69.47	69.66	68.48	69.00
202	NYSE	IR	Fri, Mar 9, 2012	68.62	69.98	68.47	69.50
201	NYSE	IR	Thu, Mar 8, 2012	68.50	69.32	67.83	68.66
200	NYSE	IR	Wed, Mar 7, 2012	68.07	69.05	67.35	67.88
199	NYSE	IR	Tue, Mar 6, 2012	65.34	67.95	65.01	67.71
198	NYSE	IR	Mon, Mar 5, 2012	67.82	67.98	66.03	66.91
197	NYSE	IR	Fri, Mar 2, 2012	69.15	69.39	67.71	67.98
196	NYSE	IR	Thu, Mar 1, 2012	68.96	69.84	68.69	69.19
195	NYSE	IR	Wed, Feb 29, 2012	71.75	72.20	68.57	68.68
194	NYSE	IR	Tue, Feb 28, 2012	72.10	72.53	71.27	71.66
193	NYSE	IR	Mon, Feb 27, 2012	71.22	72.64	70.52	72.34
192	NYSE	IR	Fri, Feb 24, 2012	71.46	72.88	70.97	71.95
191	NYSE	IR	Thu, Feb 23, 2012	71.20	71.59	70.41	70.96
190	NYSE	IR	Wed, Feb 22, 2012	72.46	72.61	70.32	71.05
189	NYSE	IR	Tue, Feb 21, 2012	71.61	73.16	71.11	72.18
188	NYSE	IR	Fri, Feb 17, 2012	72.21	72.21	69.92	71.28
187	NYSE	IR	Thu, Feb 16, 2012	70.83	71.94	70.66	71.76
186	NYSE	IR	Wed, Feb 15, 2012	73.34	73.46	70.74	70.80
185	NYSE	IR	Tue, Feb 14, 2012	71.01	73.24	70.72	73.09
184	NYSE	IR	Mon, Feb 13, 2012	73.48	73.49	70.34	71.19
183	NYSE	IR	Fri, Feb 10, 2012	76.14	76.61	71.44	72.70
182	NYSE	IR	Thu, Feb 9, 2012	79.60	79.90	78.48	79.88
181	NYSE	IR	Wed, Feb 8, 2012	79.72	80.06	78.94	79.28
180	NYSE	IR	Tue, Feb 7, 2012	78.84	80.23	78.53	79.48
179	NYSE	IR	Mon, Feb 6, 2012	77.28	78.97	77.14	78.91
178	NYSE	IR	Fri, Feb 3, 2012	74.70	78.38	74.70	77.76
177	NYSE	IR	Thu, Feb 2, 2012	75.61	75.95	72.94	73.76
176	NYSE	IR	Wed, Feb 1, 2012	75.75	76.61	74.89	75.27
175	NYSE	IR	Tue, Jan 31, 2012	77.50	77.50	74.35	74.60
174	NYSE	IR	Mon, Jan 30, 2012	75.66	77.26	75.37	76.94
173	NYSE	IR	Fri, Jan 27, 2012	75.73	77.16	75.50	76.40
172	NYSE	IR	Thu, Jan 26, 2012	76.76	77.47	75.69	76.16
171	NYSE	IR	Wed, Jan 25, 2012	72.90	76.41	72.32	76.15
170	NYSE	IR	Tue, Jan 24, 2012	73.19	74.89	72.93	73.08
169	NYSE	IR	Mon, Jan 23, 2012	72.29	74.19	71.07	73.90
168	NYSE	IR	Fri, Jan 20, 2012	75.96	76.45	70.78	71.82
167	NYSE	IR	Thu, Jan 19, 2012	80.56	80.66	75.96	76.44
166	NYSE	IR	Wed, Jan 18, 2012	82.41	82.42	80.09	80.51
165	NYSE	IR	Tue, Jan 17, 2012	83.38	84.46	82.28	82.44
164	NYSE	IR	Fri, Jan 13, 2012	83.75	83.75	82.01	82.35
163	NYSE	IR	Thu, Jan 12, 2012	83.77	84.35	83.02	84.24
162	NYSE	IR	Wed, Jan 11, 2012	83.23	84.00	83.23	83.39
161	NYSE	IR	Tue, Jan 10, 2012	83.32	84.02	83.11	83.87
160	NYSE	IR	Mon, Jan 9, 2012	81.75	82.32	81.20	82.11
159	NYSE	IR	Fri, Jan 6, 2012	82.22	82.22	81.23	81.41
158	NYSE	IR	Thu, Jan 5, 2012	80.80	82.26	79.85	82.05
157	NYSE	IR	Wed, Jan 4, 2012	79.54	82.09	79.40	81.26
156	NYSE	IR	Tue, Jan 3, 2012	79.24	80.01	78.87	79.37
155	NYSE	IR	Fri, Dec 30, 2011	76.67	77.77	75.96	77.06
154	NYSE	IR	Thu, Dec 29, 2011	76.11	77.27	75.81	77.10
153	NYSE	IR	Wed, Dec 28, 2011	77.62	77.80	75.35	75.86
152	NYSE	IR	Tue, Dec 27, 2011	77.71	77.71	76.49	77.34
151	NYSE	IR	Fri, Dec 23, 2011	77.67	78.27	77.58	77.82
150	NYSE	IR	Thu, Dec 22, 2011	78.13	78.81	77.29	77.64
149	NYSE	IR	Wed, Dec 21, 2011	78.06	78.32	74.85	77.79
148	NYSE	IR	Tue, Dec 20, 2011	76.26	78.84	76.13	78.37
147	NYSE	IR	Mon, Dec 19, 2011	76.87	77.68	74.24	74.46
146	NYSE	IR	Fri, Dec 16, 2011	76.33	78.19	75.71	76.27
145	NYSE	IR	Thu, Dec 15, 2011	77.19	77.68	75.71	75.95
144	NYSE	IR	Wed, Dec 14, 2011	78.82	79.15	75.92	76.36
143	NYSE	IR	Tue, Dec 13, 2011	81.62	82.53	79.16	79.79
142	NYSE	IR	Mon, Dec 12, 2011	81.52	81.52	79.43	80.71
141	NYSE	IR	Fri, Dec 9, 2011	80.81	83.05	80.41	82.69
140	NYSE	IR	Thu, Dec 8, 2011	82.41	82.47	79.89	80.53
139	NYSE	IR	Wed, Dec 7, 2011	83.31	83.59	81.59	82.96
138	NYSE	IR	Tue, Dec 6, 2011	85.08	85.14	83.21	84.28
137	NYSE	IR	Mon, Dec 5, 2011	84.75	86.22	84.04	84.87
136	NYSE	IR	Fri, Dec 2, 2011	85.84	86.48	83.19	83.28
135	NYSE	IR	Thu, Dec 1, 2011	85.12	86.99	84.23	84.34
134	NYSE	IR	Wed, Nov 30, 2011	82.26	85.86	81.36	85.72
133	NYSE	IR	Tue, Nov 29, 2011	77.95	79.37	77.64	78.99
132	NYSE	IR	Mon, Nov 28, 2011	77.21	77.85	76.20	77.70
131	NYSE	IR	Fri, Nov 25, 2011	73.80	75.16	73.53	74.24
130	NYSE	IR	Wed, Nov 23, 2011	76.51	76.51	73.87	74.23
129	NYSE	IR	Tue, Nov 22, 2011	75.09	77.21	74.73	77.00
128	NYSE	IR	Mon, Nov 21, 2011	76.16	76.16	74.18	74.77
127	NYSE	IR	Fri, Nov 18, 2011	78.10	78.49	76.79	77.35
126	NYSE	IR	Thu, Nov 17, 2011	80.13	80.24	77.15	77.61
125	NYSE	IR	Wed, Nov 16, 2011	82.33	82.70	80.11	80.23
124	NYSE	IR	Tue, Nov 15, 2011	81.12	83.37	80.40	82.84
123	NYSE	IR	Mon, Nov 14, 2011	80.66	81.52	80.15	81.40
122	NYSE	IR	Fri, Nov 11, 2011	78.26	81.51	78.26	81.07
121	NYSE	IR	Thu, Nov 10, 2011	77.80	78.91	76.61	77.80
120	NYSE	IR	Wed, Nov 9, 2011	77.63	78.40	76.00	76.49
119	NYSE	IR	Tue, Nov 8, 2011	78.82	79.96	77.87	79.76
118	NYSE	IR	Mon, Nov 7, 2011	80.04	80.32	77.27	78.51
117	NYSE	IR	Fri, Nov 4, 2011	79.52	81.12	77.65	80.24
116	NYSE	IR	Thu, Nov 3, 2011	77.75	80.95	77.19	79.96
115	NYSE	IR	Wed, Nov 2, 2011	76.21	77.18	75.08	76.59
114	NYSE	IR	Tue, Nov 1, 2011	73.58	76.17	73.40	74.43
113	NYSE	IR	Mon, Oct 31, 2011	79.73	79.73	77.28	77.33
112	NYSE	IR	Fri, Oct 28, 2011	80.26	81.75	78.89	80.57
111	NYSE	IR	Thu, Oct 27, 2011	80.22	82.22	78.84	81.09
110	NYSE	IR	Wed, Oct 26, 2011	77.00	77.52	74.61	76.82
109	NYSE	IR	Tue, Oct 25, 2011	76.20	77.37	74.50	75.56
108	NYSE	IR	Mon, Oct 24, 2011	73.49	77.55	73.17	76.94
107	NYSE	IR	Fri, Oct 21, 2011	74.75	75.90	68.68	73.00
106	NYSE	IR	Thu, Oct 20, 2011	74.28	75.02	71.74	74.75
105	NYSE	IR	Wed, Oct 19, 2011	75.79	76.18	73.70	74.00
104	NYSE	IR	Tue, Oct 18, 2011	74.93	76.50	73.40	75.68
103	NYSE	IR	Mon, Oct 17, 2011	75.71	75.78	74.08	74.35
102	NYSE	IR	Fri, Oct 14, 2011	75.30	76.23	74.40	75.96
101	NYSE	IR	Thu, Oct 13, 2011	73.79	74.97	72.83	74.54
100	NYSE	IR	Wed, Oct 12, 2011	74.02	76.00	74.00	74.30
99	NYSE	IR	Tue, Oct 11, 2011	71.50	74.12	70.83	73.71
98	NYSE	IR	Mon, Oct 10, 2011	70.46	72.13	70.33	71.97
97	NYSE	IR	Fri, Oct 7, 2011	68.74	69.98	66.95	68.86
96	NYSE	IR	Thu, Oct 6, 2011	64.64	69.27	63.85	68.67
95	NYSE	IR	Wed, Oct 5, 2011	62.86	65.04	62.41	64.42
94	NYSE	IR	Tue, Oct 4, 2011	58.85	62.52	58.26	62.47
93	NYSE	IR	Mon, Oct 3, 2011	63.10	63.92	59.64	59.76
92	NYSE	IR	Fri, Sep 30, 2011	63.86	64.82	62.87	63.55
91	NYSE	IR	Thu, Sep 29, 2011	67.47	67.49	64.02	65.62
90	NYSE	IR	Wed, Sep 28, 2011	68.61	68.83	65.22	65.64
89	NYSE	IR	Tue, Sep 27, 2011	68.46	70.34	67.57	68.16
88	NYSE	IR	Mon, Sep 26, 2011	66.02	66.66	62.50	66.52
87	NYSE	IR	Fri, Sep 23, 2011	63.91	66.30	63.91	65.36
86	NYSE	IR	Thu, Sep 22, 2011	68.78	69.86	63.82	64.40
85	NYSE	IR	Wed, Sep 21, 2011	74.55	74.65	71.56	71.63
84	NYSE	IR	Tue, Sep 20, 2011	75.93	76.89	74.08	74.15
83	NYSE	IR	Mon, Sep 19, 2011	74.42	76.19	73.36	75.60
82	NYSE	IR	Fri, Sep 16, 2011	77.44	78.43	76.09	76.41
81	NYSE	IR	Thu, Sep 15, 2011	77.61	77.84	75.55	77.42
80	NYSE	IR	Wed, Sep 14, 2011	75.23	77.32	72.83	75.98
79	NYSE	IR	Tue, Sep 13, 2011	73.09	75.04	72.60	74.47
78	NYSE	IR	Mon, Sep 12, 2011	71.87	73.16	70.59	72.46
77	NYSE	IR	Fri, Sep 9, 2011	75.21	77.08	73.04	73.41
76	NYSE	IR	Thu, Sep 8, 2011	76.50	78.30	76.24	76.69
75	NYSE	IR	Wed, Sep 7, 2011	75.10	77.64	74.90	77.53
74	NYSE	IR	Tue, Sep 6, 2011	71.32	73.80	70.78	73.51
73	NYSE	IR	Fri, Sep 2, 2011	75.56	76.35	73.01	73.42
72	NYSE	IR	Thu, Sep 1, 2011	79.10	79.96	77.31	77.41
71	NYSE	IR	Wed, Aug 31, 2011	78.82	80.79	77.91	78.79
70	NYSE	IR	Tue, Aug 30, 2011	76.35	78.82	75.91	78.23
69	NYSE	IR	Mon, Aug 29, 2011	75.12	76.98	74.95	76.78
68	NYSE	IR	Fri, Aug 26, 2011	70.78	74.35	69.58	73.82
67	NYSE	IR	Thu, Aug 25, 2011	73.42	74.01	71.00	71.21
66	NYSE	IR	Wed, Aug 24, 2011	70.13	73.11	69.85	72.86
65	NYSE	IR	Tue, Aug 23, 2011	67.96	70.57	66.99	70.39
64	NYSE	IR	Mon, Aug 22, 2011	68.03	68.65	66.90	67.60
63	NYSE	IR	Fri, Aug 19, 2011	66.43	68.80	65.98	66.10
62	NYSE	IR	Thu, Aug 18, 2011	69.86	70.26	67.10	67.70
61	NYSE	IR	Wed, Aug 17, 2011	71.53	72.86	71.33	72.49
60	NYSE	IR	Tue, Aug 16, 2011	71.98	72.50	69.69	70.95
59	NYSE	IR	Mon, Aug 15, 2011	72.39	72.84	71.65	72.81
58	NYSE	IR	Fri, Aug 12, 2011	71.44	72.32	70.34	71.57
57	NYSE	IR	Thu, Aug 11, 2011	67.92	71.51	67.68	70.67
56	NYSE	IR	Wed, Aug 10, 2011	66.90	70.79	66.13	67.75
55	NYSE	IR	Tue, Aug 9, 2011	67.38	68.95	63.69	68.88
54	NYSE	IR	Mon, Aug 8, 2011	70.09	70.61	65.01	65.14
53	NYSE	IR	Fri, Aug 5, 2011	76.67	77.68	71.14	73.07
52	NYSE	IR	Thu, Aug 4, 2011	80.70	81.16	76.00	76.11
51	NYSE	IR	Wed, Aug 3, 2011	83.70	84.53	79.91	82.67
50	NYSE	IR	Tue, Aug 2, 2011	84.45	85.70	82.08	83.35
49	NYSE	IR	Mon, Aug 1, 2011	86.53	86.83	83.09	85.14
48	NYSE	IR	Fri, Jul 29, 2011	84.16	85.93	82.61	85.29
47	NYSE	IR	Thu, Jul 28, 2011	86.14	86.46	84.84	85.20
46	NYSE	IR	Wed, Jul 27, 2011	88.65	88.65	85.52	85.98
45	NYSE	IR	Tue, Jul 26, 2011	91.15	91.19	88.81	89.04
44	NYSE	IR	Mon, Jul 25, 2011	90.35	92.93	90.11	91.04
43	NYSE	IR	Fri, Jul 22, 2011	89.87	92.24	87.31	91.50
42	NYSE	IR	Thu, Jul 21, 2011	85.60	86.51	85.06	85.77
41	NYSE	IR	Wed, Jul 20, 2011	86.11	86.36	84.40	85.12
40	NYSE	IR	Tue, Jul 19, 2011	83.75	86.42	83.75	85.96
39	NYSE	IR	Mon, Jul 18, 2011	83.40	83.40	81.94	82.70
38	NYSE	IR	Fri, Jul 15, 2011	83.46	84.00	82.95	83.89
37	NYSE	IR	Thu, Jul 14, 2011	85.39	85.84	82.75	83.05
36	NYSE	IR	Wed, Jul 13, 2011	84.84	86.41	84.36	85.27
35	NYSE	IR	Tue, Jul 12, 2011	84.30	84.99	83.93	84.06
34	NYSE	IR	Mon, Jul 11, 2011	85.28	85.95	83.34	84.42
33	NYSE	IR	Fri, Jul 8, 2011	85.83	86.82	85.28	86.76
32	NYSE	IR	Thu, Jul 7, 2011	88.60	88.70	86.94	87.15
31	NYSE	IR	Wed, Jul 6, 2011	86.58	87.90	86.05	87.81
30	NYSE	IR	Tue, Jul 5, 2011	85.50	87.20	85.50	87.05
29	NYSE	IR	Fri, Jul 1, 2011	84.26	86.11	84.11	85.46
28	NYSE	IR	Thu, Jun 30, 2011	82.88	84.36	82.56	84.05
27	NYSE	IR	Wed, Jun 29, 2011	81.26	83.30	80.41	82.58
26	NYSE	IR	Tue, Jun 28, 2011	79.91	81.15	79.77	80.69
25	NYSE	IR	Mon, Jun 27, 2011	79.66	80.56	78.66	79.55
24	NYSE	IR	Fri, Jun 24, 2011	80.26	80.82	78.92	79.05
23	NYSE	IR	Thu, Jun 23, 2011	80.08	80.62	78.66	80.34
22	NYSE	IR	Wed, Jun 22, 2011	80.01	82.83	80.01	81.35
21	NYSE	IR	Tue, Jun 21, 2011	79.87	80.90	79.67	80.35
20	NYSE	IR	Mon, Jun 20, 2011	77.70	79.74	77.61	79.13
19	NYSE	IR	Fri, Jun 17, 2011	79.08	79.67	77.75	77.90
18	NYSE	IR	Thu, Jun 16, 2011	77.47	78.84	76.51	78.17
17	NYSE	IR	Wed, Jun 15, 2011	78.41	79.07	77.20	77.48
16	NYSE	IR	Tue, Jun 14, 2011	78.91	79.89	78.56	79.56
15	NYSE	IR	Mon, Jun 13, 2011	78.82	79.54	77.69	77.79
14	NYSE	IR	Fri, Jun 10, 2011	79.78	79.97	78.69	78.86
13	NYSE	IR	Thu, Jun 9, 2011	80.05	80.64	79.75	80.18
12	NYSE	IR	Wed, Jun 8, 2011	79.52	81.07	78.11	79.98
11	NYSE	IR	Tue, Jun 7, 2011	80.53	80.72	79.57	80.09
10	NYSE	IR	Mon, Jun 6, 2011	80.46	80.98	79.91	80.09
9	NYSE	IR	Fri, Jun 3, 2011	79.35	81.38	79.23	80.94
8	NYSE	IR	Thu, Jun 2, 2011	79.96	81.72	79.90	81.38
7	NYSE	IR	Wed, Jun 1, 2011	83.63	84.16	79.76	79.85
6	NYSE	IR	Tue, May 31, 2011	84.10	84.24	82.55	83.78
5	NYSE	IR	Fri, May 27, 2011	81.29	82.97	81.07	82.81
4	NYSE	IR	Thu, May 26, 2011	79.65	80.82	79.10	80.78
3	NYSE	IR	Wed, May 25, 2011	77.79	80.10	77.56	79.78
2	NYSE	IR	Tue, May 24, 2011	78.45	79.04	77.95	78.22
1	NYSE	IR	Mon, May 23, 2011	78.48	78.49	76.92	77.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Ingersoll Rand Inc NYSE:IR 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