Moelis & Co NYSE:MC Historical Prices

Below are the 2486 trading days of historical prices for MC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2486	NYSE	MC	Fri, Mar 1, 2024	53.86	54.37	53.29	53.57
2485	NYSE	MC	Thu, Feb 29, 2024	54.39	54.91	53.56	54.04
2484	NYSE	MC	Wed, Feb 28, 2024	53.00	53.87	53.00	53.78
2483	NYSE	MC	Tue, Feb 27, 2024	52.80	53.72	52.76	53.44
2482	NYSE	MC	Mon, Feb 26, 2024	53.67	54.59	52.57	53.53
2481	NYSE	MC	Fri, Feb 23, 2024	54.50	55.45	53.74	53.96
2480	NYSE	MC	Thu, Feb 22, 2024	54.76	55.68	54.57	55.57
2479	NYSE	MC	Wed, Feb 21, 2024	55.07	55.09	54.01	54.78
2478	NYSE	MC	Tue, Feb 20, 2024	54.93	55.67	54.52	55.37
2477	NYSE	MC	Fri, Feb 16, 2024	55.08	56.35	54.82	55.71
2476	NYSE	MC	Thu, Feb 15, 2024	55.02	56.43	54.73	55.77
2475	NYSE	MC	Wed, Feb 14, 2024	54.11	54.74	53.34	54.13
2474	NYSE	MC	Tue, Feb 13, 2024	53.75	54.75	53.19	53.63
2473	NYSE	MC	Mon, Feb 12, 2024	54.17	56.46	53.98	56.08
2472	NYSE	MC	Fri, Feb 9, 2024	55.23	55.40	53.87	54.17
2471	NYSE	MC	Thu, Feb 8, 2024	55.20	56.00	52.35	55.22
2470	NYSE	MC	Wed, Feb 7, 2024	54.92	55.55	54.06	54.69
2469	NYSE	MC	Tue, Feb 6, 2024	55.13	55.75	54.12	54.73
2468	NYSE	MC	Mon, Feb 5, 2024	56.15	56.25	54.89	55.03
2467	NYSE	MC	Fri, Feb 2, 2024	55.49	57.49	54.96	56.86
2466	NYSE	MC	Thu, Feb 1, 2024	55.36	55.98	54.54	55.88
2465	NYSE	MC	Wed, Jan 31, 2024	56.99	56.99	54.79	54.97
2464	NYSE	MC	Tue, Jan 30, 2024	57.30	57.39	56.35	56.96
2463	NYSE	MC	Mon, Jan 29, 2024	55.37	57.69	55.01	57.67
2462	NYSE	MC	Fri, Jan 26, 2024	55.84	56.14	55.28	55.39
2461	NYSE	MC	Thu, Jan 25, 2024	56.12	56.49	55.61	55.65
2460	NYSE	MC	Wed, Jan 24, 2024	55.86	56.25	55.11	55.25
2459	NYSE	MC	Tue, Jan 23, 2024	56.01	56.13	54.49	55.04
2458	NYSE	MC	Mon, Jan 22, 2024	54.19	55.55	54.19	55.55
2457	NYSE	MC	Fri, Jan 19, 2024	53.38	54.00	52.48	53.88
2456	NYSE	MC	Thu, Jan 18, 2024	53.80	54.02	52.80	53.24
2455	NYSE	MC	Wed, Jan 17, 2024	52.56	53.33	52.41	53.28
2454	NYSE	MC	Tue, Jan 16, 2024	52.56	53.57	52.04	53.55
2453	NYSE	MC	Fri, Jan 12, 2024	53.21	53.50	52.06	53.20
2452	NYSE	MC	Thu, Jan 11, 2024	53.57	53.57	51.71	52.70
2451	NYSE	MC	Wed, Jan 10, 2024	54.52	54.79	53.62	53.72
2450	NYSE	MC	Tue, Jan 9, 2024	55.09	55.22	54.39	54.69
2449	NYSE	MC	Mon, Jan 8, 2024	54.74	56.12	54.73	56.09
2448	NYSE	MC	Fri, Jan 5, 2024	53.86	55.21	53.86	54.54
2447	NYSE	MC	Thu, Jan 4, 2024	54.23	54.96	54.00	54.23
2446	NYSE	MC	Wed, Jan 3, 2024	55.06	55.25	53.81	54.44
2445	NYSE	MC	Tue, Jan 2, 2024	55.45	56.05	55.03	55.68
2444	NYSE	MC	Fri, Dec 29, 2023	57.05	57.23	56.10	56.13
2443	NYSE	MC	Thu, Dec 28, 2023	57.25	57.65	57.03	57.22
2442	NYSE	MC	Wed, Dec 27, 2023	57.40	57.74	56.91	57.59
2441	NYSE	MC	Tue, Dec 26, 2023	56.69	57.55	56.69	57.19
2440	NYSE	MC	Fri, Dec 22, 2023	57.10	57.86	56.51	56.61
2439	NYSE	MC	Thu, Dec 21, 2023	56.57	56.87	56.03	56.81
2438	NYSE	MC	Wed, Dec 20, 2023	57.35	58.13	55.74	55.84
2437	NYSE	MC	Tue, Dec 19, 2023	57.48	57.94	56.66	57.54
2436	NYSE	MC	Mon, Dec 18, 2023	58.41	58.41	56.57	56.80
2435	NYSE	MC	Fri, Dec 15, 2023	57.23	58.67	56.74	58.20
2434	NYSE	MC	Thu, Dec 14, 2023	55.84	57.98	55.32	57.54
2433	NYSE	MC	Wed, Dec 13, 2023	52.67	54.87	51.70	54.59
2432	NYSE	MC	Tue, Dec 12, 2023	52.94	53.42	52.67	52.76
2431	NYSE	MC	Mon, Dec 11, 2023	53.29	53.32	52.33	52.77
2430	NYSE	MC	Fri, Dec 8, 2023	52.60	53.86	52.43	53.59
2429	NYSE	MC	Thu, Dec 7, 2023	51.52	53.31	51.52	52.76
2428	NYSE	MC	Wed, Dec 6, 2023	51.26	52.92	51.24	51.31
2427	NYSE	MC	Tue, Dec 5, 2023	50.73	51.59	50.46	50.88
2426	NYSE	MC	Mon, Dec 4, 2023	49.43	51.37	49.40	51.19
2425	NYSE	MC	Fri, Dec 1, 2023	47.18	49.36	47.18	49.22
2424	NYSE	MC	Thu, Nov 30, 2023	47.26	47.66	46.95	47.45
2423	NYSE	MC	Wed, Nov 29, 2023	46.80	47.90	46.80	47.11
2422	NYSE	MC	Tue, Nov 28, 2023	45.95	46.51	45.45	46.34
2421	NYSE	MC	Mon, Nov 27, 2023	44.78	46.02	44.53	45.91
2420	NYSE	MC	Fri, Nov 24, 2023	44.74	45.27	44.69	44.97
2419	NYSE	MC	Wed, Nov 22, 2023	44.78	44.92	44.32	44.75
2418	NYSE	MC	Tue, Nov 21, 2023	44.44	44.66	44.06	44.36
2417	NYSE	MC	Mon, Nov 20, 2023	45.33	45.34	44.63	44.70
2416	NYSE	MC	Fri, Nov 17, 2023	45.23	45.77	44.97	45.32
2415	NYSE	MC	Thu, Nov 16, 2023	45.05	45.16	44.34	44.85
2414	NYSE	MC	Wed, Nov 15, 2023	44.02	45.01	44.02	44.99
2413	NYSE	MC	Tue, Nov 14, 2023	42.74	44.35	42.59	44.06
2412	NYSE	MC	Mon, Nov 13, 2023	41.20	41.90	41.18	41.55
2411	NYSE	MC	Fri, Nov 10, 2023	41.38	41.84	40.88	41.57
2410	NYSE	MC	Thu, Nov 9, 2023	42.70	42.70	41.40	41.16
2409	NYSE	MC	Wed, Nov 8, 2023	42.31	42.73	42.16	42.29
2408	NYSE	MC	Tue, Nov 7, 2023	42.73	43.19	41.98	42.16
2407	NYSE	MC	Mon, Nov 6, 2023	42.38	42.85	41.81	42.77
2406	NYSE	MC	Fri, Nov 3, 2023	44.00	44.28	40.68	43.36
2405	NYSE	MC	Thu, Nov 2, 2023	43.38	44.11	42.92	43.77
2404	NYSE	MC	Wed, Nov 1, 2023	41.65	42.69	41.23	42.60
2403	NYSE	MC	Tue, Oct 31, 2023	40.51	41.80	39.91	41.64
2402	NYSE	MC	Mon, Oct 30, 2023	40.58	40.63	39.82	40.21
2401	NYSE	MC	Fri, Oct 27, 2023	40.69	40.90	39.80	39.91
2400	NYSE	MC	Thu, Oct 26, 2023	39.08	40.76	39.08	40.43
2399	NYSE	MC	Wed, Oct 25, 2023	39.90	40.40	38.58	39.08
2398	NYSE	MC	Tue, Oct 24, 2023	41.10	41.38	40.31	40.42
2397	NYSE	MC	Mon, Oct 23, 2023	40.68	41.71	40.46	40.70
2396	NYSE	MC	Fri, Oct 20, 2023	41.45	41.65	40.80	40.85
2395	NYSE	MC	Thu, Oct 19, 2023	42.45	42.90	41.33	41.43
2394	NYSE	MC	Wed, Oct 18, 2023	43.62	43.62	42.26	42.55
2393	NYSE	MC	Tue, Oct 17, 2023	43.69	44.57	43.69	44.32
2392	NYSE	MC	Mon, Oct 16, 2023	44.15	44.36	43.45	43.94
2391	NYSE	MC	Fri, Oct 13, 2023	43.92	44.16	43.12	43.61
2390	NYSE	MC	Thu, Oct 12, 2023	45.63	45.63	43.77	43.80
2389	NYSE	MC	Wed, Oct 11, 2023	44.93	45.41	44.65	45.35
2388	NYSE	MC	Tue, Oct 10, 2023	44.16	45.01	44.16	44.47
2387	NYSE	MC	Mon, Oct 9, 2023	43.05	44.25	43.05	44.07
2386	NYSE	MC	Fri, Oct 6, 2023	44.33	44.59	42.96	43.55
2385	NYSE	MC	Thu, Oct 5, 2023	43.90	44.89	43.76	44.62
2384	NYSE	MC	Wed, Oct 4, 2023	43.77	44.11	42.80	43.83
2383	NYSE	MC	Tue, Oct 3, 2023	43.67	43.76	42.90	43.65
2382	NYSE	MC	Mon, Oct 2, 2023	44.81	45.09	43.62	44.06
2381	NYSE	MC	Fri, Sep 29, 2023	46.23	46.33	44.99	45.13
2380	NYSE	MC	Thu, Sep 28, 2023	44.93	46.20	44.84	45.86
2379	NYSE	MC	Wed, Sep 27, 2023	44.68	45.24	44.57	44.84
2378	NYSE	MC	Tue, Sep 26, 2023	45.25	45.55	44.13	44.43
2377	NYSE	MC	Mon, Sep 25, 2023	44.12	45.40	44.05	45.35
2376	NYSE	MC	Fri, Sep 22, 2023	45.08	45.44	44.36	44.61
2375	NYSE	MC	Thu, Sep 21, 2023	45.08	45.35	44.55	44.83
2374	NYSE	MC	Wed, Sep 20, 2023	46.90	47.23	45.59	45.63
2373	NYSE	MC	Tue, Sep 19, 2023	47.74	48.23	46.40	46.44
2372	NYSE	MC	Mon, Sep 18, 2023	48.37	49.06	47.92	48.03
2371	NYSE	MC	Fri, Sep 15, 2023	47.95	48.65	47.80	48.42
2370	NYSE	MC	Thu, Sep 14, 2023	47.50	48.09	47.28	48.01
2369	NYSE	MC	Wed, Sep 13, 2023	47.67	47.87	46.67	46.92
2368	NYSE	MC	Tue, Sep 12, 2023	46.47	47.43	46.42	47.43
2367	NYSE	MC	Mon, Sep 11, 2023	47.23	47.31	46.53	46.61
2366	NYSE	MC	Fri, Sep 8, 2023	46.02	47.14	45.69	46.90
2365	NYSE	MC	Thu, Sep 7, 2023	45.17	46.01	44.67	45.87
2364	NYSE	MC	Wed, Sep 6, 2023	45.02	46.07	44.95	45.60
2363	NYSE	MC	Tue, Sep 5, 2023	47.42	47.48	45.32	45.35
2362	NYSE	MC	Fri, Sep 1, 2023	47.50	48.24	47.41	47.90
2361	NYSE	MC	Thu, Aug 31, 2023	47.46	48.17	47.27	47.41
2360	NYSE	MC	Wed, Aug 30, 2023	47.98	48.16	47.28	47.65
2359	NYSE	MC	Tue, Aug 29, 2023	45.94	47.93	45.94	47.91
2358	NYSE	MC	Mon, Aug 28, 2023	45.25	46.30	45.25	46.05
2357	NYSE	MC	Fri, Aug 25, 2023	45.02	45.52	44.01	45.14
2356	NYSE	MC	Thu, Aug 24, 2023	44.08	44.94	43.93	44.79
2355	NYSE	MC	Wed, Aug 23, 2023	44.05	44.60	43.80	44.32
2354	NYSE	MC	Tue, Aug 22, 2023	44.10	44.33	43.64	43.88
2353	NYSE	MC	Mon, Aug 21, 2023	44.60	44.92	43.77	44.14
2352	NYSE	MC	Fri, Aug 18, 2023	43.97	44.88	43.97	44.53
2351	NYSE	MC	Thu, Aug 17, 2023	45.19	45.29	44.28	44.41
2350	NYSE	MC	Wed, Aug 16, 2023	45.98	46.44	44.95	44.96
2349	NYSE	MC	Tue, Aug 15, 2023	47.19	47.25	45.96	45.97
2348	NYSE	MC	Mon, Aug 14, 2023	47.81	47.94	47.17	47.52
2347	NYSE	MC	Fri, Aug 11, 2023	48.09	48.38	47.76	48.00
2346	NYSE	MC	Thu, Aug 10, 2023	47.94	48.64	47.78	48.02
2345	NYSE	MC	Wed, Aug 9, 2023	48.09	48.09	47.15	47.74
2344	NYSE	MC	Tue, Aug 8, 2023	48.05	48.08	47.04	47.80
2343	NYSE	MC	Mon, Aug 7, 2023	48.56	48.73	47.97	48.45
2342	NYSE	MC	Fri, Aug 4, 2023	48.12	48.68	47.77	48.12
2341	NYSE	MC	Thu, Aug 3, 2023	47.48	48.45	47.27	47.81
2340	NYSE	MC	Wed, Aug 2, 2023	48.12	48.31	47.40	47.90
2339	NYSE	MC	Tue, Aug 1, 2023	47.71	48.82	47.56	48.75
2338	NYSE	MC	Mon, Jul 31, 2023	47.61	49.24	47.48	48.83
2337	NYSE	MC	Fri, Jul 28, 2023	48.50	48.68	47.25	47.61
2336	NYSE	MC	Thu, Jul 27, 2023	45.98	50.48	45.25	47.89
2335	NYSE	MC	Wed, Jul 26, 2023	51.38	52.23	51.00	52.01
2334	NYSE	MC	Tue, Jul 25, 2023	50.97	52.50	50.81	51.78
2333	NYSE	MC	Mon, Jul 24, 2023	50.47	51.05	50.22	50.74
2332	NYSE	MC	Fri, Jul 21, 2023	51.18	51.40	50.43	50.51
2331	NYSE	MC	Thu, Jul 20, 2023	51.42	51.42	50.51	50.82
2330	NYSE	MC	Wed, Jul 19, 2023	50.40	51.27	49.93	51.23
2329	NYSE	MC	Tue, Jul 18, 2023	49.33	50.53	49.33	50.40
2328	NYSE	MC	Mon, Jul 17, 2023	48.24	49.63	48.24	49.42
2327	NYSE	MC	Fri, Jul 14, 2023	48.53	48.74	47.06	48.54
2326	NYSE	MC	Thu, Jul 13, 2023	48.02	49.09	48.02	48.49
2325	NYSE	MC	Wed, Jul 12, 2023	48.42	49.13	47.77	47.86
2324	NYSE	MC	Tue, Jul 11, 2023	46.42	47.46	46.30	47.40
2323	NYSE	MC	Mon, Jul 10, 2023	44.27	45.88	44.27	45.87
2322	NYSE	MC	Fri, Jul 7, 2023	44.37	45.57	44.30	44.62
2321	NYSE	MC	Thu, Jul 6, 2023	44.42	44.47	43.40	44.28
2320	NYSE	MC	Wed, Jul 5, 2023	45.26	45.29	44.42	44.77
2319	NYSE	MC	Mon, Jul 3, 2023	45.41	45.75	45.26	45.46
2318	NYSE	MC	Fri, Jun 30, 2023	46.64	46.64	45.20	45.34
2317	NYSE	MC	Thu, Jun 29, 2023	45.78	46.80	45.69	46.30
2316	NYSE	MC	Wed, Jun 28, 2023	44.53	45.78	44.05	45.54
2315	NYSE	MC	Tue, Jun 27, 2023	43.16	44.74	42.83	44.62
2314	NYSE	MC	Mon, Jun 26, 2023	42.28	43.60	42.19	43.00
2313	NYSE	MC	Fri, Jun 23, 2023	42.86	43.30	42.06	42.28
2312	NYSE	MC	Thu, Jun 22, 2023	43.32	43.55	42.39	43.36
2311	NYSE	MC	Wed, Jun 21, 2023	43.72	44.08	42.80	43.33
2310	NYSE	MC	Tue, Jun 20, 2023	44.91	45.48	43.96	43.99
2309	NYSE	MC	Fri, Jun 16, 2023	46.57	46.98	44.02	45.38
2308	NYSE	MC	Thu, Jun 15, 2023	46.13	46.82	45.62	46.53
2307	NYSE	MC	Wed, Jun 14, 2023	45.44	47.39	45.36	46.29
2306	NYSE	MC	Tue, Jun 13, 2023	44.00	45.72	43.93	45.55
2305	NYSE	MC	Mon, Jun 12, 2023	42.97	43.94	42.76	43.64
2304	NYSE	MC	Fri, Jun 9, 2023	42.57	43.66	42.57	43.13
2303	NYSE	MC	Thu, Jun 8, 2023	41.69	42.61	41.27	42.56
2302	NYSE	MC	Wed, Jun 7, 2023	40.98	42.27	40.88	41.83
2301	NYSE	MC	Tue, Jun 6, 2023	39.40	41.40	39.34	40.65
2300	NYSE	MC	Mon, Jun 5, 2023	42.60	41.17	39.67	39.78
2299	NYSE	MC	Fri, Jun 2, 2023	38.75	40.00	38.72	39.78
2298	NYSE	MC	Thu, Jun 1, 2023	38.03	38.30	37.34	38.12
2297	NYSE	MC	Wed, May 31, 2023	38.48	38.48	37.50	37.87
2296	NYSE	MC	Tue, May 30, 2023	38.49	39.02	38.25	38.71
2295	NYSE	MC	Fri, May 26, 2023	38.09	38.65	37.97	38.46
2294	NYSE	MC	Thu, May 25, 2023	37.72	38.53	37.50	38.10
2293	NYSE	MC	Wed, May 24, 2023	37.71	38.33	36.43	37.88
2292	NYSE	MC	Tue, May 23, 2023	37.61	38.47	37.50	37.90
2291	NYSE	MC	Mon, May 22, 2023	36.66	37.82	36.33	37.63
2290	NYSE	MC	Fri, May 19, 2023	36.87	36.87	36.13	36.47
2289	NYSE	MC	Thu, May 18, 2023	36.01	36.68	35.41	36.59
2288	NYSE	MC	Wed, May 17, 2023	34.94	36.17	34.85	36.10
2287	NYSE	MC	Tue, May 16, 2023	34.96	34.96	34.03	34.62
2286	NYSE	MC	Mon, May 15, 2023	34.65	35.28	34.29	35.09
2285	NYSE	MC	Fri, May 12, 2023	34.48	34.64	33.99	34.43
2284	NYSE	MC	Thu, May 11, 2023	34.67	34.88	33.87	34.22
2283	NYSE	MC	Wed, May 10, 2023	35.47	35.67	34.59	35.06
2282	NYSE	MC	Tue, May 9, 2023	34.44	35.03	34.21	34.92
2281	NYSE	MC	Mon, May 8, 2023	35.24	35.47	34.39	34.68
2280	NYSE	MC	Fri, May 5, 2023	35.69	36.53	34.89	34.98
2279	NYSE	MC	Thu, May 4, 2023	35.46	35.75	34.58	34.99
2278	NYSE	MC	Wed, May 3, 2023	36.70	37.11	36.02	36.05
2277	NYSE	MC	Tue, May 2, 2023	37.17	37.22	35.83	36.70
2276	NYSE	MC	Mon, May 1, 2023	37.88	38.60	37.26	37.56
2275	NYSE	MC	Fri, Apr 28, 2023	37.49	38.79	37.09	37.88
2274	NYSE	MC	Thu, Apr 27, 2023	39.50	39.50	36.34	37.37
2273	NYSE	MC	Wed, Apr 26, 2023	41.52	42.13	40.31	40.60
2272	NYSE	MC	Tue, Apr 25, 2023	42.20	42.20	41.55	41.94
2271	NYSE	MC	Mon, Apr 24, 2023	42.87	43.00	41.57	42.60
2270	NYSE	MC	Fri, Apr 21, 2023	41.99	42.89	41.35	42.78
2269	NYSE	MC	Thu, Apr 20, 2023	41.37	42.06	41.29	41.73
2268	NYSE	MC	Wed, Apr 19, 2023	41.36	42.24	40.95	41.68
2267	NYSE	MC	Tue, Apr 18, 2023	41.53	41.85	40.87	41.58
2266	NYSE	MC	Mon, Apr 17, 2023	41.54	42.37	41.44	41.57
2265	NYSE	MC	Fri, Apr 14, 2023	41.26	41.87	40.98	41.58
2264	NYSE	MC	Thu, Apr 13, 2023	40.13	41.27	39.96	40.86
2263	NYSE	MC	Wed, Apr 12, 2023	40.42	40.76	39.98	40.09
2262	NYSE	MC	Tue, Apr 11, 2023	39.43	40.38	39.14	40.23
2261	NYSE	MC	Mon, Apr 10, 2023	38.44	39.59	38.33	39.15
2260	NYSE	MC	Thu, Apr 6, 2023	38.31	38.59	38.03	38.53
2259	NYSE	MC	Wed, Apr 5, 2023	36.89	38.08	36.66	38.04
2258	NYSE	MC	Tue, Apr 4, 2023	38.10	38.10	36.80	37.32
2257	NYSE	MC	Mon, Apr 3, 2023	38.36	38.83	37.67	37.96
2256	NYSE	MC	Fri, Mar 31, 2023	37.43	38.46	37.31	38.44
2255	NYSE	MC	Thu, Mar 30, 2023	37.94	38.37	37.10	37.15
2254	NYSE	MC	Wed, Mar 29, 2023	38.10	38.12	36.90	37.49
2253	NYSE	MC	Tue, Mar 28, 2023	37.92	38.16	36.94	37.51
2252	NYSE	MC	Mon, Mar 27, 2023	38.57	38.59	37.99	38.10
2251	NYSE	MC	Fri, Mar 24, 2023	37.35	37.82	36.00	37.75
2250	NYSE	MC	Thu, Mar 23, 2023	38.73	39.39	38.38	38.58
2249	NYSE	MC	Wed, Mar 22, 2023	39.96	40.18	38.56	38.62
2248	NYSE	MC	Tue, Mar 21, 2023	40.57	40.81	39.62	39.88
2247	NYSE	MC	Mon, Mar 20, 2023	39.70	40.18	38.99	39.47
2246	NYSE	MC	Fri, Mar 17, 2023	39.73	39.87	38.35	39.07
2245	NYSE	MC	Thu, Mar 16, 2023	38.40	40.08	38.19	39.89
2244	NYSE	MC	Wed, Mar 15, 2023	37.18	38.78	37.03	38.75
2243	NYSE	MC	Tue, Mar 14, 2023	39.55	39.78	37.63	38.60
2242	NYSE	MC	Mon, Mar 13, 2023	38.20	38.55	37.20	37.91
2241	NYSE	MC	Fri, Mar 10, 2023	40.00	40.20	38.36	39.06
2240	NYSE	MC	Thu, Mar 9, 2023	41.68	41.84	40.38	40.47
2239	NYSE	MC	Wed, Mar 8, 2023	41.47	41.87	41.21	41.75
2238	NYSE	MC	Tue, Mar 7, 2023	42.10	42.51	41.42	41.44
2237	NYSE	MC	Mon, Mar 6, 2023	43.05	43.09	42.11	42.24
2236	NYSE	MC	Fri, Mar 3, 2023	43.07	43.45	42.38	43.10
2235	NYSE	MC	Thu, Mar 2, 2023	42.29	42.97	41.95	42.89
2234	NYSE	MC	Wed, Mar 1, 2023	42.85	43.58	42.64	42.93
2233	NYSE	MC	Tue, Feb 28, 2023	43.03	43.59	42.70	42.83
2232	NYSE	MC	Mon, Feb 27, 2023	42.67	43.27	42.27	43.03
2231	NYSE	MC	Fri, Feb 24, 2023	42.13	42.55	41.68	42.27
2230	NYSE	MC	Thu, Feb 23, 2023	43.00	43.89	42.34	42.77
2229	NYSE	MC	Wed, Feb 22, 2023	43.50	44.18	42.69	43.32
2228	NYSE	MC	Tue, Feb 21, 2023	44.24	44.89	43.36	43.57
2227	NYSE	MC	Fri, Feb 17, 2023	45.09	45.59	44.36	45.39
2226	NYSE	MC	Thu, Feb 16, 2023	45.96	46.46	45.42	44.90
2225	NYSE	MC	Wed, Feb 15, 2023	46.65	46.95	45.87	46.72
2224	NYSE	MC	Tue, Feb 14, 2023	46.79	47.41	46.09	46.67
2223	NYSE	MC	Mon, Feb 13, 2023	44.19	47.01	43.96	46.97
2222	NYSE	MC	Fri, Feb 10, 2023	43.66	44.94	43.66	44.25
2221	NYSE	MC	Thu, Feb 9, 2023	46.12	46.45	42.54	43.74
2220	NYSE	MC	Wed, Feb 8, 2023	47.13	48.33	46.81	47.06
2219	NYSE	MC	Tue, Feb 7, 2023	48.51	48.67	46.71	47.68
2218	NYSE	MC	Mon, Feb 6, 2023	48.93	49.66	48.77	49.01
2217	NYSE	MC	Fri, Feb 3, 2023	48.33	49.69	48.33	49.34
2216	NYSE	MC	Thu, Feb 2, 2023	47.79	50.23	47.56	49.00
2215	NYSE	MC	Wed, Feb 1, 2023	46.56	47.85	45.57	47.32
2214	NYSE	MC	Tue, Jan 31, 2023	46.01	46.75	45.60	46.75
2213	NYSE	MC	Mon, Jan 30, 2023	45.71	46.40	45.35	45.84
2212	NYSE	MC	Fri, Jan 27, 2023	45.59	46.43	45.44	46.17
2211	NYSE	MC	Thu, Jan 26, 2023	45.45	45.73	44.71	45.64
2210	NYSE	MC	Wed, Jan 25, 2023	44.84	45.10	44.47	45.10
2209	NYSE	MC	Tue, Jan 24, 2023	45.63	46.12	45.41	45.43
2208	NYSE	MC	Mon, Jan 23, 2023	45.16	46.11	45.14	46.06
2207	NYSE	MC	Fri, Jan 20, 2023	45.19	45.83	44.78	45.35
2206	NYSE	MC	Thu, Jan 19, 2023	44.68	45.22	43.83	44.88
2205	NYSE	MC	Wed, Jan 18, 2023	44.98	45.91	44.61	45.16
2204	NYSE	MC	Tue, Jan 17, 2023	44.91	45.86	44.73	44.89
2203	NYSE	MC	Fri, Jan 13, 2023	44.88	45.66	44.79	45.14
2202	NYSE	MC	Thu, Jan 12, 2023	44.50	45.36	43.62	45.34
2201	NYSE	MC	Wed, Jan 11, 2023	42.92	44.56	42.92	44.35
2200	NYSE	MC	Tue, Jan 10, 2023	42.43	44.24	42.43	43.89
2199	NYSE	MC	Mon, Jan 9, 2023	42.48	43.62	42.35	42.84
2198	NYSE	MC	Fri, Jan 6, 2023	41.71	42.75	41.54	42.44
2197	NYSE	MC	Thu, Jan 5, 2023	39.60	41.21	39.17	41.20
2196	NYSE	MC	Wed, Jan 4, 2023	39.37	40.34	38.70	39.89
2195	NYSE	MC	Tue, Jan 3, 2023	38.85	39.71	38.37	38.97
2194	NYSE	MC	Fri, Dec 30, 2022	38.16	38.62	37.84	38.37
2193	NYSE	MC	Thu, Dec 29, 2022	38.60	39.09	38.52	38.79
2192	NYSE	MC	Wed, Dec 28, 2022	39.03	39.29	38.25	38.30
2191	NYSE	MC	Tue, Dec 27, 2022	39.17	39.35	38.51	39.03
2190	NYSE	MC	Fri, Dec 23, 2022	39.56	39.85	38.89	39.02
2189	NYSE	MC	Thu, Dec 22, 2022	40.06	40.17	39.17	39.66
2188	NYSE	MC	Wed, Dec 21, 2022	40.37	41.11	40.37	40.76
2187	NYSE	MC	Tue, Dec 20, 2022	39.41	40.29	39.29	39.82
2186	NYSE	MC	Mon, Dec 19, 2022	40.77	41.08	39.48	39.56
2185	NYSE	MC	Fri, Dec 16, 2022	40.51	40.85	39.95	40.77
2184	NYSE	MC	Thu, Dec 15, 2022	42.01	42.18	40.70	41.20
2183	NYSE	MC	Wed, Dec 14, 2022	42.77	43.82	42.42	42.70
2182	NYSE	MC	Tue, Dec 13, 2022	44.20	44.75	42.96	43.06
2181	NYSE	MC	Mon, Dec 12, 2022	41.33	42.44	41.05	42.38
2180	NYSE	MC	Fri, Dec 9, 2022	40.91	41.83	40.91	41.66
2179	NYSE	MC	Thu, Dec 8, 2022	40.62	41.28	40.30	41.26
2178	NYSE	MC	Wed, Dec 7, 2022	40.54	40.74	39.34	40.41
2177	NYSE	MC	Tue, Dec 6, 2022	42.31	42.33	40.10	40.74
2176	NYSE	MC	Mon, Dec 5, 2022	43.80	43.88	41.78	42.46
2175	NYSE	MC	Fri, Dec 2, 2022	43.02	44.63	42.63	44.20
2174	NYSE	MC	Thu, Dec 1, 2022	43.20	44.00	42.86	43.70
2173	NYSE	MC	Wed, Nov 30, 2022	42.13	43.23	40.73	43.22
2172	NYSE	MC	Tue, Nov 29, 2022	41.61	42.30	41.50	41.79
2171	NYSE	MC	Mon, Nov 28, 2022	42.23	42.50	41.31	41.56
2170	NYSE	MC	Fri, Nov 25, 2022	42.20	43.11	42.16	42.72
2169	NYSE	MC	Wed, Nov 23, 2022	42.39	42.75	42.03	42.50
2168	NYSE	MC	Tue, Nov 22, 2022	42.11	42.58	41.81	42.43
2167	NYSE	MC	Mon, Nov 21, 2022	41.87	42.67	41.79	42.14
2166	NYSE	MC	Fri, Nov 18, 2022	44.36	44.53	41.88	42.12
2165	NYSE	MC	Thu, Nov 17, 2022	44.40	44.40	42.06	43.14
2164	NYSE	MC	Wed, Nov 16, 2022	46.09	46.09	45.08	45.36
2163	NYSE	MC	Tue, Nov 15, 2022	46.44	47.44	46.05	46.39
2162	NYSE	MC	Mon, Nov 14, 2022	45.82	46.45	45.06	45.80
2161	NYSE	MC	Fri, Nov 11, 2022	44.54	46.92	44.32	46.29
2160	NYSE	MC	Thu, Nov 10, 2022	40.90	44.85	40.90	44.71
2159	NYSE	MC	Wed, Nov 9, 2022	40.50	40.89	39.65	39.20
2158	NYSE	MC	Tue, Nov 8, 2022	40.99	41.50	40.18	40.80
2157	NYSE	MC	Mon, Nov 7, 2022	41.02	41.41	39.17	40.55
2156	NYSE	MC	Fri, Nov 4, 2022	40.97	41.33	39.96	40.47
2155	NYSE	MC	Thu, Nov 3, 2022	38.15	41.26	36.01	39.92
2154	NYSE	MC	Wed, Nov 2, 2022	43.66	44.24	42.59	43.01
2153	NYSE	MC	Tue, Nov 1, 2022	42.78	43.63	42.62	43.60
2152	NYSE	MC	Mon, Oct 31, 2022	42.00	42.87	41.81	42.46
2151	NYSE	MC	Fri, Oct 28, 2022	41.17	42.52	40.87	42.30
2150	NYSE	MC	Thu, Oct 27, 2022	40.61	41.66	40.38	41.01
2149	NYSE	MC	Wed, Oct 26, 2022	38.89	40.71	38.72	40.04
2148	NYSE	MC	Tue, Oct 25, 2022	40.03	40.18	38.08	38.48
2147	NYSE	MC	Mon, Oct 24, 2022	39.99	40.21	39.14	40.20
2146	NYSE	MC	Fri, Oct 21, 2022	37.61	39.98	37.23	39.71
2145	NYSE	MC	Thu, Oct 20, 2022	37.58	38.28	36.98	37.27
2144	NYSE	MC	Wed, Oct 19, 2022	37.77	38.22	37.34	37.67
2143	NYSE	MC	Tue, Oct 18, 2022	38.10	38.74	37.62	38.09
2142	NYSE	MC	Mon, Oct 17, 2022	37.97	38.58	36.71	36.82
2141	NYSE	MC	Fri, Oct 14, 2022	38.26	38.62	37.17	37.30
2140	NYSE	MC	Thu, Oct 13, 2022	35.61	39.00	34.92	38.21
2139	NYSE	MC	Wed, Oct 12, 2022	35.69	37.30	34.96	36.41
2138	NYSE	MC	Tue, Oct 11, 2022	36.08	36.08	35.01	35.63
2137	NYSE	MC	Mon, Oct 10, 2022	36.20	36.58	35.85	36.23
2136	NYSE	MC	Fri, Oct 7, 2022	36.45	36.80	35.34	35.76
2135	NYSE	MC	Thu, Oct 6, 2022	36.94	37.79	36.57	37.05
2134	NYSE	MC	Wed, Oct 5, 2022	37.43	37.81	36.65	37.17
2133	NYSE	MC	Tue, Oct 4, 2022	35.32	38.42	35.32	38.34
2132	NYSE	MC	Mon, Oct 3, 2022	34.07	35.13	33.36	34.56
2131	NYSE	MC	Fri, Sep 30, 2022	33.57	34.64	33.51	33.81
2130	NYSE	MC	Thu, Sep 29, 2022	34.22	34.48	33.43	33.79
2129	NYSE	MC	Wed, Sep 28, 2022	33.92	34.88	33.78	34.68
2128	NYSE	MC	Tue, Sep 27, 2022	34.23	34.69	33.14	33.73
2127	NYSE	MC	Mon, Sep 26, 2022	34.69	34.98	33.67	33.80
2126	NYSE	MC	Fri, Sep 23, 2022	34.98	35.27	33.12	34.96
2125	NYSE	MC	Thu, Sep 22, 2022	37.97	38.27	36.69	37.04
2124	NYSE	MC	Wed, Sep 21, 2022	39.16	39.44	37.97	37.99
2123	NYSE	MC	Tue, Sep 20, 2022	39.11	39.14	38.38	38.77
2122	NYSE	MC	Mon, Sep 19, 2022	38.76	40.21	38.76	39.55
2121	NYSE	MC	Fri, Sep 16, 2022	38.85	39.17	37.97	39.14
2120	NYSE	MC	Thu, Sep 15, 2022	38.73	39.65	38.73	39.33
2119	NYSE	MC	Wed, Sep 14, 2022	40.00	40.01	37.92	38.73
2118	NYSE	MC	Tue, Sep 13, 2022	42.08	42.22	40.02	40.05
2117	NYSE	MC	Mon, Sep 12, 2022	43.90	44.17	43.03	43.28
2116	NYSE	MC	Fri, Sep 9, 2022	42.24	43.63	42.17	43.43
2115	NYSE	MC	Thu, Sep 8, 2022	41.04	42.03	40.75	41.95
2114	NYSE	MC	Wed, Sep 7, 2022	40.67	41.52	40.47	41.49
2113	NYSE	MC	Tue, Sep 6, 2022	40.79	41.12	40.11	40.67
2112	NYSE	MC	Fri, Sep 2, 2022	42.16	42.25	40.53	40.68
2111	NYSE	MC	Thu, Sep 1, 2022	41.40	41.74	41.01	41.66
2110	NYSE	MC	Wed, Aug 31, 2022	42.12	42.16	41.52	41.66
2109	NYSE	MC	Tue, Aug 30, 2022	43.00	43.18	41.84	41.92
2108	NYSE	MC	Mon, Aug 29, 2022	43.12	43.55	42.52	42.86
2107	NYSE	MC	Fri, Aug 26, 2022	45.10	45.10	43.55	43.56
2106	NYSE	MC	Thu, Aug 25, 2022	44.07	44.91	44.07	44.90
2105	NYSE	MC	Wed, Aug 24, 2022	44.30	44.60	43.86	44.07
2104	NYSE	MC	Tue, Aug 23, 2022	43.86	44.75	43.86	44.49
2103	NYSE	MC	Mon, Aug 22, 2022	45.36	45.36	43.90	44.01
2102	NYSE	MC	Fri, Aug 19, 2022	47.06	47.06	45.74	46.17
2101	NYSE	MC	Thu, Aug 18, 2022	47.63	47.79	47.18	47.41
2100	NYSE	MC	Wed, Aug 17, 2022	47.00	47.78	46.81	47.41
2099	NYSE	MC	Tue, Aug 16, 2022	47.39	47.87	47.09	47.63
2098	NYSE	MC	Mon, Aug 15, 2022	47.12	47.66	46.70	47.55
2097	NYSE	MC	Fri, Aug 12, 2022	47.23	47.88	46.66	47.78
2096	NYSE	MC	Thu, Aug 11, 2022	46.22	47.08	46.14	46.66
2095	NYSE	MC	Wed, Aug 10, 2022	45.65	46.06	45.49	45.78
2094	NYSE	MC	Tue, Aug 9, 2022	45.12	45.31	44.27	44.73
2093	NYSE	MC	Mon, Aug 8, 2022	44.86	45.75	44.86	45.26
2092	NYSE	MC	Fri, Aug 5, 2022	44.20	44.92	44.09	44.76
2091	NYSE	MC	Thu, Aug 4, 2022	45.63	45.89	45.12	44.59
2090	NYSE	MC	Wed, Aug 3, 2022	45.43	45.76	44.94	45.43
2089	NYSE	MC	Tue, Aug 2, 2022	45.50	45.75	44.83	45.02
2088	NYSE	MC	Mon, Aug 1, 2022	46.00	46.39	45.34	46.02
2087	NYSE	MC	Fri, Jul 29, 2022	45.16	47.17	45.01	46.58
2086	NYSE	MC	Thu, Jul 28, 2022	44.56	45.04	42.90	45.02
2085	NYSE	MC	Wed, Jul 27, 2022	43.05	44.09	42.45	43.93
2084	NYSE	MC	Tue, Jul 26, 2022	42.83	43.47	42.40	42.69
2083	NYSE	MC	Mon, Jul 25, 2022	42.89	43.49	42.26	43.04
2082	NYSE	MC	Fri, Jul 22, 2022	43.04	43.10	42.12	42.66
2081	NYSE	MC	Thu, Jul 21, 2022	42.21	42.71	41.75	42.69
2080	NYSE	MC	Wed, Jul 20, 2022	41.71	42.60	40.93	42.34
2079	NYSE	MC	Tue, Jul 19, 2022	40.97	41.72	40.66	41.62
2078	NYSE	MC	Mon, Jul 18, 2022	40.23	41.61	39.94	40.33
2077	NYSE	MC	Fri, Jul 15, 2022	39.86	41.21	39.48	40.83
2076	NYSE	MC	Thu, Jul 14, 2022	38.46	39.15	37.92	38.93
2075	NYSE	MC	Wed, Jul 13, 2022	39.09	39.40	38.46	39.23
2074	NYSE	MC	Tue, Jul 12, 2022	39.43	40.18	39.23	39.94
2073	NYSE	MC	Mon, Jul 11, 2022	38.54	39.54	38.40	39.44
2072	NYSE	MC	Fri, Jul 8, 2022	40.38	40.68	39.69	40.19
2071	NYSE	MC	Thu, Jul 7, 2022	40.38	41.27	40.27	40.56
2070	NYSE	MC	Wed, Jul 6, 2022	39.63	40.20	39.12	39.99
2069	NYSE	MC	Tue, Jul 5, 2022	39.00	40.84	38.70	40.84
2068	NYSE	MC	Fri, Jul 1, 2022	39.15	40.02	38.95	39.66
2067	NYSE	MC	Thu, Jun 30, 2022	39.32	40.05	38.51	39.35
2066	NYSE	MC	Wed, Jun 29, 2022	39.89	40.15	39.55	39.90
2065	NYSE	MC	Tue, Jun 28, 2022	40.19	40.52	39.46	39.90
2064	NYSE	MC	Mon, Jun 27, 2022	40.29	40.38	39.60	39.81
2063	NYSE	MC	Fri, Jun 24, 2022	39.35	40.68	39.25	39.89
2062	NYSE	MC	Thu, Jun 23, 2022	38.92	39.05	37.88	38.89
2061	NYSE	MC	Wed, Jun 22, 2022	38.55	39.25	38.45	38.95
2060	NYSE	MC	Tue, Jun 21, 2022	39.47	39.87	38.96	39.07
2059	NYSE	MC	Fri, Jun 17, 2022	38.54	39.37	37.94	38.64
2058	NYSE	MC	Thu, Jun 16, 2022	38.00	38.40	37.16	38.18
2057	NYSE	MC	Wed, Jun 15, 2022	38.66	39.75	38.62	39.04
2056	NYSE	MC	Tue, Jun 14, 2022	38.15	38.65	37.77	38.23
2055	NYSE	MC	Mon, Jun 13, 2022	38.98	39.41	37.94	38.24
2054	NYSE	MC	Fri, Jun 10, 2022	42.08	42.55	40.05	40.07
2053	NYSE	MC	Thu, Jun 9, 2022	44.75	45.16	42.92	42.99
2052	NYSE	MC	Wed, Jun 8, 2022	45.83	46.43	44.71	44.93
2051	NYSE	MC	Tue, Jun 7, 2022	46.07	46.80	45.92	46.32
2050	NYSE	MC	Mon, Jun 6, 2022	46.68	47.52	46.24	46.53
2049	NYSE	MC	Fri, Jun 3, 2022	46.84	47.01	45.63	45.89
2048	NYSE	MC	Thu, Jun 2, 2022	46.25	47.54	46.17	47.53
2047	NYSE	MC	Wed, Jun 1, 2022	46.83	47.10	45.66	46.01
2046	NYSE	MC	Tue, May 31, 2022	46.02	47.23	46.02	46.92
2045	NYSE	MC	Fri, May 27, 2022	46.09	46.85	46.09	46.81
2044	NYSE	MC	Thu, May 26, 2022	44.99	46.42	44.86	45.82
2043	NYSE	MC	Wed, May 25, 2022	44.00	45.18	44.00	44.57
2042	NYSE	MC	Tue, May 24, 2022	44.23	44.27	42.69	44.07
2041	NYSE	MC	Mon, May 23, 2022	44.30	44.92	43.70	44.52
2040	NYSE	MC	Fri, May 20, 2022	44.28	44.76	42.89	44.03
2039	NYSE	MC	Thu, May 19, 2022	42.87	44.49	42.64	43.79
2038	NYSE	MC	Wed, May 18, 2022	43.94	44.38	42.91	43.48
2037	NYSE	MC	Tue, May 17, 2022	43.29	44.74	43.16	44.54
2036	NYSE	MC	Mon, May 16, 2022	41.86	42.89	41.23	42.54
2035	NYSE	MC	Fri, May 13, 2022	41.26	42.88	41.05	42.15
2034	NYSE	MC	Thu, May 12, 2022	40.45	41.15	39.94	40.64
2033	NYSE	MC	Wed, May 11, 2022	42.12	42.74	40.77	40.90
2032	NYSE	MC	Tue, May 10, 2022	42.77	43.11	41.57	42.11
2031	NYSE	MC	Mon, May 9, 2022	41.72	42.88	41.72	42.22
2030	NYSE	MC	Fri, May 6, 2022	42.61	42.94	41.81	42.68
2029	NYSE	MC	Thu, May 5, 2022	44.02	44.23	42.85	42.89
2028	NYSE	MC	Wed, May 4, 2022	44.35	45.02	42.86	44.84
2027	NYSE	MC	Tue, May 3, 2022	45.12	45.40	44.25	44.47
2026	NYSE	MC	Mon, May 2, 2022	44.60	45.56	43.80	45.07
2025	NYSE	MC	Fri, Apr 29, 2022	46.44	47.30	44.16	44.26
2024	NYSE	MC	Thu, Apr 28, 2022	43.65	47.45	43.65	47.03
2023	NYSE	MC	Wed, Apr 27, 2022	44.92	46.58	44.76	44.88
2022	NYSE	MC	Tue, Apr 26, 2022	46.11	47.22	45.06	45.12
2021	NYSE	MC	Mon, Apr 25, 2022	45.61	47.01	45.16	46.75
2020	NYSE	MC	Fri, Apr 22, 2022	47.36	47.36	45.76	45.90
2019	NYSE	MC	Thu, Apr 21, 2022	48.32	48.56	46.91	47.38
2018	NYSE	MC	Wed, Apr 20, 2022	47.88	48.34	47.61	48.00
2017	NYSE	MC	Tue, Apr 19, 2022	45.04	47.65	45.04	47.44
2016	NYSE	MC	Mon, Apr 18, 2022	44.98	45.41	44.63	45.18
2015	NYSE	MC	Thu, Apr 14, 2022	45.17	45.59	44.55	45.15
2014	NYSE	MC	Wed, Apr 13, 2022	44.04	45.09	44.04	44.95
2013	NYSE	MC	Tue, Apr 12, 2022	44.72	45.67	44.18	44.40
2012	NYSE	MC	Mon, Apr 11, 2022	44.32	45.60	44.18	44.51
2011	NYSE	MC	Fri, Apr 8, 2022	44.77	45.96	44.62	44.72
2010	NYSE	MC	Thu, Apr 7, 2022	43.72	45.46	43.72	44.91
2009	NYSE	MC	Wed, Apr 6, 2022	45.38	45.50	44.15	44.55
2008	NYSE	MC	Tue, Apr 5, 2022	47.85	47.89	46.25	46.28
2007	NYSE	MC	Mon, Apr 4, 2022	47.44	48.18	46.85	47.86
2006	NYSE	MC	Fri, Apr 1, 2022	47.27	47.48	46.31	47.44
2005	NYSE	MC	Thu, Mar 31, 2022	47.18	47.65	46.66	46.95
2004	NYSE	MC	Wed, Mar 30, 2022	48.56	48.57	47.09	47.34
2003	NYSE	MC	Tue, Mar 29, 2022	47.70	48.64	47.50	48.47
2002	NYSE	MC	Mon, Mar 28, 2022	46.31	46.89	45.82	46.84
2001	NYSE	MC	Fri, Mar 25, 2022	46.25	46.63	45.77	46.23
2000	NYSE	MC	Thu, Mar 24, 2022	46.35	46.62	45.63	46.23
1999	NYSE	MC	Wed, Mar 23, 2022	46.95	47.33	46.07	46.13
1998	NYSE	MC	Tue, Mar 22, 2022	46.64	47.72	46.52	47.57
1997	NYSE	MC	Mon, Mar 21, 2022	47.49	47.81	46.15	46.36
1996	NYSE	MC	Fri, Mar 18, 2022	46.73	47.68	46.39	47.49
1995	NYSE	MC	Thu, Mar 17, 2022	46.34	46.87	45.17	46.51
1994	NYSE	MC	Wed, Mar 16, 2022	46.40	47.50	46.07	47.06
1993	NYSE	MC	Tue, Mar 15, 2022	45.61	46.59	45.47	46.02
1992	NYSE	MC	Mon, Mar 14, 2022	45.80	46.56	45.23	45.32
1991	NYSE	MC	Fri, Mar 11, 2022	45.91	46.16	44.52	45.17
1990	NYSE	MC	Thu, Mar 10, 2022	45.15	45.93	44.39	45.36
1989	NYSE	MC	Wed, Mar 9, 2022	45.26	46.65	45.26	46.01
1988	NYSE	MC	Tue, Mar 8, 2022	44.66	45.91	43.73	44.41
1987	NYSE	MC	Mon, Mar 7, 2022	47.00	47.03	44.76	45.04
1986	NYSE	MC	Fri, Mar 4, 2022	47.28	47.50	46.03	47.07
1985	NYSE	MC	Thu, Mar 3, 2022	48.82	48.96	47.31	48.10
1984	NYSE	MC	Wed, Mar 2, 2022	47.94	48.75	47.78	48.43
1983	NYSE	MC	Tue, Mar 1, 2022	47.85	48.06	46.35	47.49
1982	NYSE	MC	Mon, Feb 28, 2022	47.54	49.26	47.42	48.21
1981	NYSE	MC	Fri, Feb 25, 2022	47.43	49.05	47.43	49.01
1980	NYSE	MC	Thu, Feb 24, 2022	45.23	47.68	44.63	47.43
1979	NYSE	MC	Wed, Feb 23, 2022	47.93	48.92	46.76	46.85
1978	NYSE	MC	Tue, Feb 22, 2022	48.40	48.83	47.71	47.93
1977	NYSE	MC	Fri, Feb 18, 2022	49.26	49.95	48.79	48.82
1976	NYSE	MC	Thu, Feb 17, 2022	51.14	51.53	49.83	49.26
1975	NYSE	MC	Wed, Feb 16, 2022	51.13	52.05	50.64	51.64
1974	NYSE	MC	Tue, Feb 15, 2022	52.19	52.46	51.14	51.59
1973	NYSE	MC	Mon, Feb 14, 2022	51.28	51.91	50.15	51.36
1972	NYSE	MC	Fri, Feb 11, 2022	53.92	54.46	51.00	51.25
1971	NYSE	MC	Thu, Feb 10, 2022	56.49	57.00	52.72	52.96
1970	NYSE	MC	Wed, Feb 9, 2022	57.28	58.59	56.80	58.47
1969	NYSE	MC	Tue, Feb 8, 2022	55.33	56.75	55.25	56.41
1968	NYSE	MC	Mon, Feb 7, 2022	54.55	55.59	54.45	55.20
1967	NYSE	MC	Fri, Feb 4, 2022	54.70	55.58	54.68	54.88
1966	NYSE	MC	Thu, Feb 3, 2022	55.20	55.75	54.68	54.73
1965	NYSE	MC	Wed, Feb 2, 2022	56.99	57.40	55.24	55.54
1964	NYSE	MC	Tue, Feb 1, 2022	56.12	57.33	55.62	56.85
1963	NYSE	MC	Mon, Jan 31, 2022	54.64	56.49	54.64	56.47
1962	NYSE	MC	Fri, Jan 28, 2022	53.47	55.13	52.82	55.07
1961	NYSE	MC	Thu, Jan 27, 2022	54.58	55.48	53.16	53.62
1960	NYSE	MC	Wed, Jan 26, 2022	54.47	55.94	53.18	53.93
1959	NYSE	MC	Tue, Jan 25, 2022	52.66	54.69	51.79	53.43
1958	NYSE	MC	Mon, Jan 24, 2022	52.75	53.84	50.60	53.62
1957	NYSE	MC	Fri, Jan 21, 2022	54.81	55.88	53.91	54.00
1956	NYSE	MC	Thu, Jan 20, 2022	55.64	56.88	54.81	54.90
1955	NYSE	MC	Wed, Jan 19, 2022	56.64	56.68	54.90	55.22
1954	NYSE	MC	Tue, Jan 18, 2022	59.06	59.39	55.84	55.98
1953	NYSE	MC	Fri, Jan 14, 2022	60.05	60.32	58.71	59.54
1952	NYSE	MC	Thu, Jan 13, 2022	62.60	62.86	60.36	60.53
1951	NYSE	MC	Wed, Jan 12, 2022	62.96	63.57	61.62	62.06
1950	NYSE	MC	Tue, Jan 11, 2022	61.96	63.42	61.00	63.07
1949	NYSE	MC	Mon, Jan 10, 2022	62.71	62.79	61.04	62.00
1948	NYSE	MC	Fri, Jan 7, 2022	61.47	62.79	61.10	62.41
1947	NYSE	MC	Thu, Jan 6, 2022	60.48	62.05	59.76	61.75
1946	NYSE	MC	Wed, Jan 5, 2022	62.70	63.16	59.79	59.82
1945	NYSE	MC	Tue, Jan 4, 2022	63.23	64.30	62.64	62.65
1944	NYSE	MC	Mon, Jan 3, 2022	63.09	63.36	62.16	62.50
1943	NYSE	MC	Fri, Dec 31, 2021	62.51	63.01	62.35	62.51
1942	NYSE	MC	Thu, Dec 30, 2021	63.31	64.10	62.69	62.77
1941	NYSE	MC	Wed, Dec 29, 2021	63.02	63.92	62.79	63.38
1940	NYSE	MC	Tue, Dec 28, 2021	63.13	63.84	62.29	63.02
1939	NYSE	MC	Mon, Dec 27, 2021	62.21	63.44	61.56	63.36
1938	NYSE	MC	Thu, Dec 23, 2021	62.89	63.50	62.34	62.37
1937	NYSE	MC	Wed, Dec 22, 2021	61.22	62.39	60.73	62.39
1936	NYSE	MC	Tue, Dec 21, 2021	60.86	61.71	60.63	61.30
1935	NYSE	MC	Mon, Dec 20, 2021	60.36	60.69	59.09	60.34
1934	NYSE	MC	Fri, Dec 17, 2021	62.85	63.23	61.24	61.51
1933	NYSE	MC	Thu, Dec 16, 2021	62.70	62.92	61.24	62.09
1932	NYSE	MC	Wed, Dec 15, 2021	61.94	62.46	60.64	61.89
1931	NYSE	MC	Tue, Dec 14, 2021	58.98	62.27	58.45	61.94
1930	NYSE	MC	Mon, Dec 13, 2021	59.55	59.91	59.01	59.14
1929	NYSE	MC	Fri, Dec 10, 2021	61.83	61.83	59.52	59.84
1928	NYSE	MC	Thu, Dec 9, 2021	61.40	61.82	60.52	60.73
1927	NYSE	MC	Wed, Dec 8, 2021	62.33	62.37	61.30	61.72
1926	NYSE	MC	Tue, Dec 7, 2021	62.50	63.86	62.20	62.74
1925	NYSE	MC	Mon, Dec 6, 2021	62.22	62.22	60.92	61.73
1924	NYSE	MC	Fri, Dec 3, 2021	63.47	63.47	60.80	61.37
1923	NYSE	MC	Thu, Dec 2, 2021	61.25	63.23	61.05	62.89
1922	NYSE	MC	Wed, Dec 1, 2021	63.12	64.16	60.93	61.05
1921	NYSE	MC	Tue, Nov 30, 2021	63.27	64.00	61.15	61.31
1920	NYSE	MC	Mon, Nov 29, 2021	64.00	64.56	62.78	64.14
1919	NYSE	MC	Fri, Nov 26, 2021	64.15	64.28	62.09	63.13
1918	NYSE	MC	Wed, Nov 24, 2021	66.63	67.14	65.96	65.99
1917	NYSE	MC	Tue, Nov 23, 2021	66.82	67.32	65.93	67.11
1916	NYSE	MC	Mon, Nov 22, 2021	67.87	68.55	66.62	66.73
1915	NYSE	MC	Fri, Nov 19, 2021	68.00	68.30	67.17	67.28
1914	NYSE	MC	Thu, Nov 18, 2021	69.40	69.76	68.37	68.75
1913	NYSE	MC	Wed, Nov 17, 2021	70.24	70.45	68.69	69.19
1912	NYSE	MC	Tue, Nov 16, 2021	69.94	70.96	69.37	70.52
1911	NYSE	MC	Mon, Nov 15, 2021	71.05	71.62	69.98	70.23
1910	NYSE	MC	Fri, Nov 12, 2021	71.04	71.04	69.54	70.13
1909	NYSE	MC	Thu, Nov 11, 2021	70.57	71.94	70.57	70.85
1908	NYSE	MC	Wed, Nov 10, 2021	71.66	72.37	69.84	70.41
1907	NYSE	MC	Tue, Nov 9, 2021	73.44	73.85	71.73	71.86
1906	NYSE	MC	Mon, Nov 8, 2021	73.75	75.13	72.95	73.39
1905	NYSE	MC	Fri, Nov 5, 2021	74.23	76.19	73.77	74.74
1904	NYSE	MC	Thu, Nov 4, 2021	77.13	77.49	75.80	73.02
1903	NYSE	MC	Wed, Nov 3, 2021	76.66	77.08	75.36	76.98
1902	NYSE	MC	Tue, Nov 2, 2021	76.50	76.97	75.79	76.93
1901	NYSE	MC	Mon, Nov 1, 2021	73.51	76.55	73.51	76.55
1900	NYSE	MC	Fri, Oct 29, 2021	70.23	72.87	70.23	72.74
1899	NYSE	MC	Thu, Oct 28, 2021	74.30	76.66	69.87	70.12
1898	NYSE	MC	Wed, Oct 27, 2021	70.52	71.03	68.52	68.56
1897	NYSE	MC	Tue, Oct 26, 2021	72.12	72.64	70.84	71.17
1896	NYSE	MC	Mon, Oct 25, 2021	71.64	72.45	70.95	72.20
1895	NYSE	MC	Fri, Oct 22, 2021	72.43	72.64	71.57	71.66
1894	NYSE	MC	Thu, Oct 21, 2021	71.86	72.13	71.19	72.09
1893	NYSE	MC	Wed, Oct 20, 2021	70.85	72.00	70.76	71.75
1892	NYSE	MC	Tue, Oct 19, 2021	71.11	71.36	70.40	70.84
1891	NYSE	MC	Mon, Oct 18, 2021	71.19	72.29	70.50	70.78
1890	NYSE	MC	Fri, Oct 15, 2021	69.68	71.47	69.33	70.90
1889	NYSE	MC	Thu, Oct 14, 2021	69.03	69.22	68.37	68.53
1888	NYSE	MC	Wed, Oct 13, 2021	68.35	68.71	67.21	68.07
1887	NYSE	MC	Tue, Oct 12, 2021	67.50	68.79	66.91	68.18
1886	NYSE	MC	Mon, Oct 11, 2021	68.69	69.64	67.21	67.23
1885	NYSE	MC	Fri, Oct 8, 2021	67.89	68.80	67.54	68.27
1884	NYSE	MC	Thu, Oct 7, 2021	67.89	68.63	67.42	67.70
1883	NYSE	MC	Wed, Oct 6, 2021	66.23	67.11	64.85	67.01
1882	NYSE	MC	Tue, Oct 5, 2021	66.31	67.83	65.54	66.90
1881	NYSE	MC	Mon, Oct 4, 2021	65.08	66.96	65.05	65.46
1880	NYSE	MC	Fri, Oct 1, 2021	63.03	65.23	62.83	64.83
1879	NYSE	MC	Thu, Sep 30, 2021	63.73	63.90	61.67	61.87
1878	NYSE	MC	Wed, Sep 29, 2021	62.56	63.48	61.60	63.16
1877	NYSE	MC	Tue, Sep 28, 2021	63.80	63.96	61.93	62.29
1876	NYSE	MC	Mon, Sep 27, 2021	63.12	64.37	63.12	63.75
1875	NYSE	MC	Fri, Sep 24, 2021	62.08	63.52	62.08	63.26
1874	NYSE	MC	Thu, Sep 23, 2021	60.94	62.38	60.82	62.36
1873	NYSE	MC	Wed, Sep 22, 2021	59.60	61.14	59.17	60.61
1872	NYSE	MC	Tue, Sep 21, 2021	60.57	60.57	58.99	59.17
1871	NYSE	MC	Mon, Sep 20, 2021	60.38	60.38	58.78	60.14
1870	NYSE	MC	Fri, Sep 17, 2021	63.15	63.34	61.61	61.90
1869	NYSE	MC	Thu, Sep 16, 2021	63.66	63.66	62.52	62.84
1868	NYSE	MC	Wed, Sep 15, 2021	61.75	63.36	61.59	63.32
1867	NYSE	MC	Tue, Sep 14, 2021	62.57	62.57	61.25	61.67
1866	NYSE	MC	Mon, Sep 13, 2021	62.05	62.28	61.37	62.18
1865	NYSE	MC	Fri, Sep 10, 2021	62.37	62.37	61.49	61.73
1864	NYSE	MC	Thu, Sep 9, 2021	61.87	62.76	61.71	62.08
1863	NYSE	MC	Wed, Sep 8, 2021	61.83	62.26	61.04	61.77
1862	NYSE	MC	Tue, Sep 7, 2021	63.17	63.92	62.06	62.19
1861	NYSE	MC	Fri, Sep 3, 2021	63.04	63.64	62.81	63.17
1860	NYSE	MC	Thu, Sep 2, 2021	63.09	63.63	62.84	63.17
1859	NYSE	MC	Wed, Sep 1, 2021	61.90	62.96	60.93	62.72
1858	NYSE	MC	Tue, Aug 31, 2021	62.72	62.97	61.77	61.95
1857	NYSE	MC	Mon, Aug 30, 2021	63.40	63.65	62.67	62.75
1856	NYSE	MC	Fri, Aug 27, 2021	61.49	63.37	61.49	63.27
1855	NYSE	MC	Thu, Aug 26, 2021	62.34	62.80	61.28	61.48
1854	NYSE	MC	Wed, Aug 25, 2021	61.99	62.87	61.41	62.19
1853	NYSE	MC	Tue, Aug 24, 2021	62.02	62.49	61.65	61.84
1852	NYSE	MC	Mon, Aug 23, 2021	60.95	62.03	60.95	61.81
1851	NYSE	MC	Fri, Aug 20, 2021	59.31	60.66	59.05	60.57
1850	NYSE	MC	Thu, Aug 19, 2021	60.00	60.66	58.94	59.15
1849	NYSE	MC	Wed, Aug 18, 2021	60.91	61.83	60.55	60.59
1848	NYSE	MC	Tue, Aug 17, 2021	61.47	61.81	60.56	61.25
1847	NYSE	MC	Mon, Aug 16, 2021	62.00	62.43	61.30	62.03
1846	NYSE	MC	Fri, Aug 13, 2021	62.83	63.18	62.02	62.25
1845	NYSE	MC	Thu, Aug 12, 2021	62.32	62.95	61.84	62.82
1844	NYSE	MC	Wed, Aug 11, 2021	61.11	62.07	60.94	62.05
1843	NYSE	MC	Tue, Aug 10, 2021	59.96	61.08	59.94	60.91
1842	NYSE	MC	Mon, Aug 9, 2021	60.00	60.50	59.80	59.99
1841	NYSE	MC	Fri, Aug 6, 2021	60.11	60.28	59.08	60.04
1840	NYSE	MC	Thu, Aug 5, 2021	59.25	59.88	58.96	59.52
1839	NYSE	MC	Wed, Aug 4, 2021	57.75	58.95	57.63	58.81
1838	NYSE	MC	Tue, Aug 3, 2021	59.42	59.95	58.13	58.34
1837	NYSE	MC	Mon, Aug 2, 2021	59.63	60.59	59.10	59.28
1836	NYSE	MC	Fri, Jul 30, 2021	58.87	59.52	58.40	59.25
1835	NYSE	MC	Thu, Jul 29, 2021	58.79	59.75	58.29	58.91
1834	NYSE	MC	Wed, Jul 28, 2021	57.95	58.52	57.02	58.13
1833	NYSE	MC	Tue, Jul 27, 2021	58.31	60.50	56.27	57.92
1832	NYSE	MC	Mon, Jul 26, 2021	58.72	59.21	58.00	58.95
1831	NYSE	MC	Fri, Jul 23, 2021	58.70	58.87	57.03	58.46
1830	NYSE	MC	Thu, Jul 22, 2021	56.87	60.68	56.87	58.12
1829	NYSE	MC	Wed, Jul 21, 2021	55.28	57.27	55.12	56.69
1828	NYSE	MC	Tue, Jul 20, 2021	53.00	55.78	52.59	54.89
1827	NYSE	MC	Mon, Jul 19, 2021	52.92	53.37	52.30	52.90
1826	NYSE	MC	Fri, Jul 16, 2021	55.25	55.25	53.91	53.92
1825	NYSE	MC	Thu, Jul 15, 2021	54.07	55.08	53.65	54.69
1824	NYSE	MC	Wed, Jul 14, 2021	56.59	56.88	54.68	54.73
1823	NYSE	MC	Tue, Jul 13, 2021	56.00	56.85	55.95	56.59
1822	NYSE	MC	Mon, Jul 12, 2021	54.81	55.97	54.39	55.97
1821	NYSE	MC	Fri, Jul 9, 2021	55.01	55.01	53.87	54.71
1820	NYSE	MC	Thu, Jul 8, 2021	55.38	55.77	54.22	54.37
1819	NYSE	MC	Wed, Jul 7, 2021	55.43	56.66	55.08	56.30
1818	NYSE	MC	Tue, Jul 6, 2021	57.22	57.22	55.27	55.61
1817	NYSE	MC	Fri, Jul 2, 2021	57.24	57.33	56.88	57.13
1816	NYSE	MC	Thu, Jul 1, 2021	57.26	57.26	56.62	57.01
1815	NYSE	MC	Wed, Jun 30, 2021	56.66	57.15	56.50	56.89
1814	NYSE	MC	Tue, Jun 29, 2021	56.38	57.97	56.34	56.69
1813	NYSE	MC	Mon, Jun 28, 2021	56.26	56.62	55.09	55.87
1812	NYSE	MC	Fri, Jun 25, 2021	55.76	56.98	55.75	56.17
1811	NYSE	MC	Thu, Jun 24, 2021	55.17	55.48	54.63	55.43
1810	NYSE	MC	Wed, Jun 23, 2021	54.10	55.06	54.10	54.74
1809	NYSE	MC	Tue, Jun 22, 2021	53.56	54.24	52.76	54.09
1808	NYSE	MC	Mon, Jun 21, 2021	53.60	54.20	53.28	53.74
1807	NYSE	MC	Fri, Jun 18, 2021	52.92	53.53	52.61	52.89
1806	NYSE	MC	Thu, Jun 17, 2021	55.58	55.90	53.20	53.76
1805	NYSE	MC	Wed, Jun 16, 2021	54.74	55.04	54.21	54.72
1804	NYSE	MC	Tue, Jun 15, 2021	53.89	55.03	53.33	54.83
1803	NYSE	MC	Mon, Jun 14, 2021	54.77	54.80	53.64	53.87
1802	NYSE	MC	Fri, Jun 11, 2021	54.22	54.78	54.09	54.64
1801	NYSE	MC	Thu, Jun 10, 2021	53.95	54.56	53.78	53.98
1800	NYSE	MC	Wed, Jun 9, 2021	54.12	54.21	53.45	53.71
1799	NYSE	MC	Tue, Jun 8, 2021	53.36	54.47	52.46	54.38
1798	NYSE	MC	Mon, Jun 7, 2021	53.28	53.79	53.00	53.46
1797	NYSE	MC	Fri, Jun 4, 2021	53.01	53.49	52.53	53.13
1796	NYSE	MC	Thu, Jun 3, 2021	53.14	53.42	52.45	53.01
1795	NYSE	MC	Wed, Jun 2, 2021	54.80	54.81	53.20	53.40
1794	NYSE	MC	Tue, Jun 1, 2021	53.99	54.86	53.77	54.73
1793	NYSE	MC	Fri, May 28, 2021	53.42	53.69	52.86	53.69
1792	NYSE	MC	Thu, May 27, 2021	53.99	53.99	52.83	53.46
1791	NYSE	MC	Wed, May 26, 2021	52.27	53.36	52.03	53.23
1790	NYSE	MC	Tue, May 25, 2021	53.28	53.97	52.24	52.30
1789	NYSE	MC	Mon, May 24, 2021	53.25	53.50	52.58	53.16
1788	NYSE	MC	Fri, May 21, 2021	53.03	53.55	52.48	53.01
1787	NYSE	MC	Thu, May 20, 2021	52.77	52.98	51.83	52.60
1786	NYSE	MC	Wed, May 19, 2021	51.00	52.97	50.82	52.80
1785	NYSE	MC	Tue, May 18, 2021	53.27	53.47	51.87	51.88
1784	NYSE	MC	Mon, May 17, 2021	52.84	53.10	51.90	53.05
1783	NYSE	MC	Fri, May 14, 2021	52.88	53.37	52.41	53.20
1782	NYSE	MC	Thu, May 13, 2021	51.51	53.00	51.51	52.45
1781	NYSE	MC	Wed, May 12, 2021	51.16	52.40	50.86	51.26
1780	NYSE	MC	Tue, May 11, 2021	51.85	52.40	51.07	51.22
1779	NYSE	MC	Mon, May 10, 2021	53.90	54.35	52.70	52.73
1778	NYSE	MC	Fri, May 7, 2021	53.12	53.95	52.39	53.68
1777	NYSE	MC	Thu, May 6, 2021	55.83	55.92	54.62	53.21
1776	NYSE	MC	Wed, May 5, 2021	54.78	55.82	54.44	55.58
1775	NYSE	MC	Tue, May 4, 2021	54.55	55.16	53.39	54.55
1774	NYSE	MC	Mon, May 3, 2021	55.02	55.27	53.58	54.54
1773	NYSE	MC	Fri, Apr 30, 2021	55.61	56.43	54.26	54.28
1772	NYSE	MC	Thu, Apr 29, 2021	57.70	57.90	54.83	56.15
1771	NYSE	MC	Wed, Apr 28, 2021	56.80	57.16	55.99	56.75
1770	NYSE	MC	Tue, Apr 27, 2021	56.95	57.30	56.38	57.08
1769	NYSE	MC	Mon, Apr 26, 2021	57.13	57.25	56.38	56.48
1768	NYSE	MC	Fri, Apr 23, 2021	55.57	57.32	55.35	56.94
1767	NYSE	MC	Thu, Apr 22, 2021	55.13	56.20	54.36	55.35
1766	NYSE	MC	Wed, Apr 21, 2021	53.85	55.19	53.25	55.17
1765	NYSE	MC	Tue, Apr 20, 2021	54.97	55.12	53.05	53.84
1764	NYSE	MC	Mon, Apr 19, 2021	54.10	55.21	53.10	55.13
1763	NYSE	MC	Fri, Apr 16, 2021	52.55	54.34	52.55	54.22
1762	NYSE	MC	Thu, Apr 15, 2021	53.00	53.56	51.66	52.14
1761	NYSE	MC	Wed, Apr 14, 2021	52.55	54.49	52.45	52.96
1760	NYSE	MC	Tue, Apr 13, 2021	54.47	54.61	52.37	52.65
1759	NYSE	MC	Mon, Apr 12, 2021	54.19	54.92	53.61	54.35
1758	NYSE	MC	Fri, Apr 9, 2021	54.50	54.95	52.90	54.19
1757	NYSE	MC	Thu, Apr 8, 2021	56.59	56.64	54.69	54.96
1756	NYSE	MC	Wed, Apr 7, 2021	57.16	57.29	56.09	56.41
1755	NYSE	MC	Tue, Apr 6, 2021	57.64	58.39	56.76	57.01
1754	NYSE	MC	Mon, Apr 5, 2021	56.71	57.95	55.77	57.73
1753	NYSE	MC	Thu, Apr 1, 2021	55.29	56.19	55.16	56.15
1752	NYSE	MC	Wed, Mar 31, 2021	55.41	56.13	54.14	54.88
1751	NYSE	MC	Tue, Mar 30, 2021	55.13	56.24	55.02	55.31
1750	NYSE	MC	Mon, Mar 29, 2021	55.60	56.07	54.90	55.04
1749	NYSE	MC	Fri, Mar 26, 2021	55.50	56.09	54.65	55.97
1748	NYSE	MC	Thu, Mar 25, 2021	54.41	55.24	53.11	54.93
1747	NYSE	MC	Wed, Mar 24, 2021	55.45	56.21	54.53	54.58
1746	NYSE	MC	Tue, Mar 23, 2021	55.51	56.07	54.78	54.99
1745	NYSE	MC	Mon, Mar 22, 2021	56.54	57.19	55.07	55.84
1744	NYSE	MC	Fri, Mar 19, 2021	57.16	57.31	55.35	56.58
1743	NYSE	MC	Thu, Mar 18, 2021	57.96	59.63	56.91	56.96
1742	NYSE	MC	Wed, Mar 17, 2021	56.69	57.96	56.13	57.96
1741	NYSE	MC	Tue, Mar 16, 2021	56.36	56.92	55.70	56.54
1740	NYSE	MC	Mon, Mar 15, 2021	56.71	56.71	54.98	56.14
1739	NYSE	MC	Fri, Mar 12, 2021	57.20	58.04	56.48	56.65
1738	NYSE	MC	Thu, Mar 11, 2021	56.22	57.35	55.90	57.14
1737	NYSE	MC	Wed, Mar 10, 2021	55.68	56.32	55.24	55.77
1736	NYSE	MC	Tue, Mar 9, 2021	55.30	56.44	54.52	55.43
1735	NYSE	MC	Mon, Mar 8, 2021	53.48	55.72	53.36	54.76
1734	NYSE	MC	Fri, Mar 5, 2021	52.95	53.25	50.37	53.22
1733	NYSE	MC	Thu, Mar 4, 2021	53.77	53.83	50.62	52.05
1732	NYSE	MC	Wed, Mar 3, 2021	53.57	55.00	53.33	53.44
1731	NYSE	MC	Tue, Mar 2, 2021	54.45	54.74	53.21	53.35
1730	NYSE	MC	Mon, Mar 1, 2021	52.73	54.86	52.58	54.50
1729	NYSE	MC	Fri, Feb 26, 2021	50.90	52.31	49.96	51.64
1728	NYSE	MC	Thu, Feb 25, 2021	53.23	53.64	50.60	50.67
1727	NYSE	MC	Wed, Feb 24, 2021	52.99	53.79	52.30	53.12
1726	NYSE	MC	Tue, Feb 23, 2021	50.11	53.75	49.68	52.99
1725	NYSE	MC	Mon, Feb 22, 2021	54.50	55.73	53.87	54.53
1724	NYSE	MC	Fri, Feb 19, 2021	53.94	55.38	53.94	54.75
1723	NYSE	MC	Thu, Feb 18, 2021	55.00	55.97	54.12	53.71
1722	NYSE	MC	Wed, Feb 17, 2021	54.75	55.35	53.61	55.13
1721	NYSE	MC	Tue, Feb 16, 2021	54.14	55.64	54.14	54.81
1720	NYSE	MC	Fri, Feb 12, 2021	53.43	55.06	52.45	54.65
1719	NYSE	MC	Thu, Feb 11, 2021	54.61	56.37	52.32	53.99
1718	NYSE	MC	Wed, Feb 10, 2021	53.23	54.90	53.23	54.80
1717	NYSE	MC	Tue, Feb 9, 2021	52.78	53.63	52.01	52.98
1716	NYSE	MC	Mon, Feb 8, 2021	51.70	52.98	51.50	52.74
1715	NYSE	MC	Fri, Feb 5, 2021	52.39	53.13	51.43	51.71
1714	NYSE	MC	Thu, Feb 4, 2021	52.60	53.31	51.75	52.03
1713	NYSE	MC	Wed, Feb 3, 2021	51.77	52.86	51.53	52.48
1712	NYSE	MC	Tue, Feb 2, 2021	51.94	52.77	51.68	51.96
1711	NYSE	MC	Mon, Feb 1, 2021	49.79	51.29	49.63	51.25
1710	NYSE	MC	Fri, Jan 29, 2021	51.10	51.13	48.99	49.71
1709	NYSE	MC	Thu, Jan 28, 2021	49.93	51.82	49.64	51.19
1708	NYSE	MC	Wed, Jan 27, 2021	50.42	50.78	48.76	49.37
1707	NYSE	MC	Tue, Jan 26, 2021	53.69	53.89	51.28	51.45
1706	NYSE	MC	Mon, Jan 25, 2021	54.04	54.81	53.03	53.31
1705	NYSE	MC	Fri, Jan 22, 2021	53.63	54.56	53.42	54.48
1704	NYSE	MC	Thu, Jan 21, 2021	55.17	55.59	53.88	54.25
1703	NYSE	MC	Wed, Jan 20, 2021	55.04	56.00	53.71	55.05
1702	NYSE	MC	Tue, Jan 19, 2021	55.37	55.96	54.51	55.03
1701	NYSE	MC	Fri, Jan 15, 2021	53.68	55.28	53.35	55.19
1700	NYSE	MC	Thu, Jan 14, 2021	53.55	55.29	53.33	54.49
1699	NYSE	MC	Wed, Jan 13, 2021	52.70	53.27	52.13	53.05
1698	NYSE	MC	Tue, Jan 12, 2021	52.80	53.86	52.18	52.91
1697	NYSE	MC	Mon, Jan 11, 2021	51.05	52.64	51.05	52.33
1696	NYSE	MC	Fri, Jan 8, 2021	51.97	52.47	50.42	51.31
1695	NYSE	MC	Thu, Jan 7, 2021	51.13	52.29	50.55	51.81
1694	NYSE	MC	Wed, Jan 6, 2021	47.11	50.28	46.74	49.83
1693	NYSE	MC	Tue, Jan 5, 2021	46.86	47.23	46.22	46.24
1692	NYSE	MC	Mon, Jan 4, 2021	47.32	47.32	45.38	45.93
1691	NYSE	MC	Thu, Dec 31, 2020	46.45	46.83	46.11	46.76
1690	NYSE	MC	Wed, Dec 30, 2020	46.20	46.84	46.06	46.45
1689	NYSE	MC	Tue, Dec 29, 2020	47.13	47.45	45.89	46.13
1688	NYSE	MC	Mon, Dec 28, 2020	47.29	47.73	46.34	47.15
1687	NYSE	MC	Thu, Dec 24, 2020	47.65	47.95	47.05	47.21
1686	NYSE	MC	Wed, Dec 23, 2020	46.86	47.99	46.59	47.50
1685	NYSE	MC	Tue, Dec 22, 2020	45.55	46.80	45.40	46.48
1684	NYSE	MC	Mon, Dec 21, 2020	44.13	45.53	44.00	45.44
1683	NYSE	MC	Fri, Dec 18, 2020	43.39	44.84	43.23	44.76
1682	NYSE	MC	Thu, Dec 17, 2020	42.95	43.52	42.62	43.20
1681	NYSE	MC	Wed, Dec 16, 2020	46.02	46.05	44.78	43.40
1680	NYSE	MC	Tue, Dec 15, 2020	45.39	46.04	45.05	45.80
1679	NYSE	MC	Mon, Dec 14, 2020	45.00	46.13	44.62	45.00
1678	NYSE	MC	Fri, Dec 11, 2020	43.33	44.66	43.27	44.59
1677	NYSE	MC	Thu, Dec 10, 2020	43.16	43.60	42.80	43.52
1676	NYSE	MC	Wed, Dec 9, 2020	43.28	43.84	42.59	43.48
1675	NYSE	MC	Tue, Dec 8, 2020	43.48	44.33	42.92	43.14
1674	NYSE	MC	Mon, Dec 7, 2020	42.08	42.94	41.88	42.83
1673	NYSE	MC	Fri, Dec 4, 2020	41.89	42.48	41.89	42.24
1672	NYSE	MC	Thu, Dec 3, 2020	41.12	41.96	41.06	41.74
1671	NYSE	MC	Wed, Dec 2, 2020	40.34	41.09	39.92	40.87
1670	NYSE	MC	Tue, Dec 1, 2020	39.61	40.31	39.25	40.21
1669	NYSE	MC	Mon, Nov 30, 2020	39.75	39.80	39.10	39.24
1668	NYSE	MC	Fri, Nov 27, 2020	40.00	40.00	39.63	39.69
1667	NYSE	MC	Wed, Nov 25, 2020	39.47	40.24	39.35	39.92
1666	NYSE	MC	Tue, Nov 24, 2020	39.68	40.75	39.60	39.79
1665	NYSE	MC	Mon, Nov 23, 2020	38.48	39.17	38.36	39.13
1664	NYSE	MC	Fri, Nov 20, 2020	37.82	38.33	37.59	38.20
1663	NYSE	MC	Thu, Nov 19, 2020	37.88	38.12	37.58	38.07
1662	NYSE	MC	Wed, Nov 18, 2020	38.64	38.97	38.14	38.14
1661	NYSE	MC	Tue, Nov 17, 2020	38.07	38.82	37.85	38.60
1660	NYSE	MC	Mon, Nov 16, 2020	38.39	38.68	37.69	38.22
1659	NYSE	MC	Fri, Nov 13, 2020	37.68	38.30	37.36	37.62
1658	NYSE	MC	Thu, Nov 12, 2020	37.33	37.70	36.53	37.19
1657	NYSE	MC	Wed, Nov 11, 2020	38.30	38.39	36.89	37.51
1656	NYSE	MC	Tue, Nov 10, 2020	37.39	38.53	37.20	38.33
1655	NYSE	MC	Mon, Nov 9, 2020	38.31	39.17	37.00	37.02
1654	NYSE	MC	Fri, Nov 6, 2020	38.11	38.11	36.57	36.62
1653	NYSE	MC	Thu, Nov 5, 2020	37.92	38.29	37.69	37.78
1652	NYSE	MC	Wed, Nov 4, 2020	37.40	39.04	36.81	37.63
1651	NYSE	MC	Tue, Nov 3, 2020	38.23	38.44	37.23	37.44
1650	NYSE	MC	Mon, Nov 2, 2020	37.57	38.09	37.10	37.62
1649	NYSE	MC	Fri, Oct 30, 2020	37.33	37.71	36.64	37.20
1648	NYSE	MC	Thu, Oct 29, 2020	36.54	37.69	35.86	37.48
1647	NYSE	MC	Wed, Oct 28, 2020	37.70	38.27	36.55	36.56
1646	NYSE	MC	Tue, Oct 27, 2020	40.11	42.12	39.21	39.28
1645	NYSE	MC	Mon, Oct 26, 2020	38.67	38.70	37.86	38.22
1644	NYSE	MC	Fri, Oct 23, 2020	38.62	39.18	38.41	39.03
1643	NYSE	MC	Thu, Oct 22, 2020	38.30	38.92	37.95	38.54
1642	NYSE	MC	Wed, Oct 21, 2020	38.04	38.51	37.75	38.24
1641	NYSE	MC	Tue, Oct 20, 2020	38.03	38.95	37.92	38.01
1640	NYSE	MC	Mon, Oct 19, 2020	38.37	38.37	37.58	37.66
1639	NYSE	MC	Fri, Oct 16, 2020	38.12	38.38	37.93	38.18
1638	NYSE	MC	Thu, Oct 15, 2020	37.83	38.43	37.72	38.09
1637	NYSE	MC	Wed, Oct 14, 2020	38.49	39.52	38.01	38.11
1636	NYSE	MC	Tue, Oct 13, 2020	38.66	38.77	38.05	38.43
1635	NYSE	MC	Mon, Oct 12, 2020	38.82	39.19	38.17	38.79
1634	NYSE	MC	Fri, Oct 9, 2020	37.48	38.91	37.44	38.36
1633	NYSE	MC	Thu, Oct 8, 2020	37.71	38.16	37.51	38.10
1632	NYSE	MC	Wed, Oct 7, 2020	37.25	37.67	37.00	37.32
1631	NYSE	MC	Tue, Oct 6, 2020	37.00	37.54	36.50	36.69
1630	NYSE	MC	Mon, Oct 5, 2020	36.38	36.99	35.76	36.67
1629	NYSE	MC	Fri, Oct 2, 2020	35.50	36.64	35.13	36.03
1628	NYSE	MC	Thu, Oct 1, 2020	35.37	35.50	34.65	35.13
1627	NYSE	MC	Wed, Sep 30, 2020	34.28	35.42	34.28	35.14
1626	NYSE	MC	Tue, Sep 29, 2020	34.17	34.35	33.60	34.19
1625	NYSE	MC	Mon, Sep 28, 2020	33.43	34.45	33.43	34.24
1624	NYSE	MC	Fri, Sep 25, 2020	32.49	33.04	32.47	32.95
1623	NYSE	MC	Thu, Sep 24, 2020	32.64	33.15	32.42	32.74
1622	NYSE	MC	Wed, Sep 23, 2020	33.16	33.36	32.31	32.52
1621	NYSE	MC	Tue, Sep 22, 2020	32.71	33.29	32.40	33.10
1620	NYSE	MC	Mon, Sep 21, 2020	33.69	33.85	32.36	32.80
1619	NYSE	MC	Fri, Sep 18, 2020	34.10	34.33	33.46	34.21
1618	NYSE	MC	Thu, Sep 17, 2020	33.13	33.96	33.00	33.91
1617	NYSE	MC	Wed, Sep 16, 2020	32.76	33.89	32.39	33.38
1616	NYSE	MC	Tue, Sep 15, 2020	33.10	33.10	32.50	32.55
1615	NYSE	MC	Mon, Sep 14, 2020	31.55	32.92	31.52	32.84
1614	NYSE	MC	Fri, Sep 11, 2020	30.96	31.40	30.48	31.29
1613	NYSE	MC	Thu, Sep 10, 2020	31.85	31.85	30.72	30.74
1612	NYSE	MC	Wed, Sep 9, 2020	31.78	32.13	31.01	31.83
1611	NYSE	MC	Tue, Sep 8, 2020	31.34	31.61	30.67	31.44
1610	NYSE	MC	Fri, Sep 4, 2020	32.40	32.40	31.37	31.56
1609	NYSE	MC	Thu, Sep 3, 2020	32.69	32.98	31.62	31.84
1608	NYSE	MC	Wed, Sep 2, 2020	32.21	32.72	32.08	32.53
1607	NYSE	MC	Tue, Sep 1, 2020	31.74	32.32	31.37	32.24
1606	NYSE	MC	Mon, Aug 31, 2020	32.21	32.37	31.76	31.91
1605	NYSE	MC	Fri, Aug 28, 2020	30.95	32.35	30.95	32.12
1604	NYSE	MC	Thu, Aug 27, 2020	33.10	33.97	32.36	32.48
1603	NYSE	MC	Wed, Aug 26, 2020	33.34	33.44	32.71	32.95
1602	NYSE	MC	Tue, Aug 25, 2020	33.30	33.84	33.02	33.23
1601	NYSE	MC	Mon, Aug 24, 2020	32.42	32.98	31.80	32.90
1600	NYSE	MC	Fri, Aug 21, 2020	31.72	32.10	31.08	32.05
1599	NYSE	MC	Thu, Aug 20, 2020	31.46	32.12	31.43	31.76
1598	NYSE	MC	Wed, Aug 19, 2020	31.65	32.33	31.65	31.79
1597	NYSE	MC	Tue, Aug 18, 2020	31.23	32.07	30.97	31.71
1596	NYSE	MC	Mon, Aug 17, 2020	31.80	31.80	31.19	31.26
1595	NYSE	MC	Fri, Aug 14, 2020	31.88	32.06	31.65	31.74
1594	NYSE	MC	Thu, Aug 13, 2020	32.20	32.35	31.78	32.02
1593	NYSE	MC	Wed, Aug 12, 2020	32.54	32.80	31.83	32.23
1592	NYSE	MC	Tue, Aug 11, 2020	32.36	33.05	31.86	32.06
1591	NYSE	MC	Mon, Aug 10, 2020	31.39	31.78	31.09	31.69
1590	NYSE	MC	Fri, Aug 7, 2020	30.61	31.24	30.19	31.16
1589	NYSE	MC	Thu, Aug 6, 2020	30.66	31.20	30.51	30.83
1588	NYSE	MC	Wed, Aug 5, 2020	29.20	30.67	29.12	30.67
1587	NYSE	MC	Tue, Aug 4, 2020	30.33	30.59	29.92	30.14
1586	NYSE	MC	Mon, Aug 3, 2020	29.94	30.73	29.57	30.45
1585	NYSE	MC	Fri, Jul 31, 2020	29.90	30.01	29.45	29.79
1584	NYSE	MC	Thu, Jul 30, 2020	29.50	30.16	28.77	29.84
1583	NYSE	MC	Wed, Jul 29, 2020	30.42	30.54	29.62	30.28
1582	NYSE	MC	Tue, Jul 28, 2020	30.72	30.90	30.22	30.29
1581	NYSE	MC	Mon, Jul 27, 2020	30.50	30.80	30.15	30.63
1580	NYSE	MC	Fri, Jul 24, 2020	30.77	31.46	30.58	30.67
1579	NYSE	MC	Thu, Jul 23, 2020	30.62	31.07	30.50	30.69
1578	NYSE	MC	Wed, Jul 22, 2020	31.60	31.78	30.33	30.81
1577	NYSE	MC	Tue, Jul 21, 2020	31.58	32.13	31.43	31.96
1576	NYSE	MC	Mon, Jul 20, 2020	30.84	31.47	30.59	31.43
1575	NYSE	MC	Fri, Jul 17, 2020	31.03	31.61	30.75	31.07
1574	NYSE	MC	Thu, Jul 16, 2020	30.67	31.32	30.39	31.05
1573	NYSE	MC	Wed, Jul 15, 2020	30.11	31.04	29.64	30.85
1572	NYSE	MC	Tue, Jul 14, 2020	29.25	29.68	29.02	29.40
1571	NYSE	MC	Mon, Jul 13, 2020	29.36	29.63	28.80	29.20
1570	NYSE	MC	Fri, Jul 10, 2020	28.39	29.63	28.28	29.59
1569	NYSE	MC	Thu, Jul 9, 2020	29.86	30.05	28.68	28.95
1568	NYSE	MC	Wed, Jul 8, 2020	29.29	29.87	28.75	29.79
1567	NYSE	MC	Tue, Jul 7, 2020	30.00	30.67	29.10	29.22
1566	NYSE	MC	Mon, Jul 6, 2020	31.26	31.60	31.00	31.45
1565	NYSE	MC	Thu, Jul 2, 2020	31.33	31.37	30.52	30.73
1564	NYSE	MC	Wed, Jul 1, 2020	31.20	31.66	30.14	30.62
1563	NYSE	MC	Tue, Jun 30, 2020	30.61	31.31	30.49	31.16
1562	NYSE	MC	Mon, Jun 29, 2020	30.45	30.94	30.17	30.79
1561	NYSE	MC	Fri, Jun 26, 2020	31.85	31.90	30.04	30.10
1560	NYSE	MC	Thu, Jun 25, 2020	31.63	32.28	31.13	32.21
1559	NYSE	MC	Wed, Jun 24, 2020	33.33	33.46	31.83	31.84
1558	NYSE	MC	Tue, Jun 23, 2020	35.02	35.34	33.43	33.71
1557	NYSE	MC	Mon, Jun 22, 2020	34.22	35.10	34.10	34.63
1556	NYSE	MC	Fri, Jun 19, 2020	36.18	36.30	34.16	34.16
1555	NYSE	MC	Thu, Jun 18, 2020	34.58	35.81	34.42	35.70
1554	NYSE	MC	Wed, Jun 17, 2020	35.21	35.46	34.61	34.71
1553	NYSE	MC	Tue, Jun 16, 2020	36.36	36.57	34.83	35.19
1552	NYSE	MC	Mon, Jun 15, 2020	33.65	35.31	33.65	35.11
1551	NYSE	MC	Fri, Jun 12, 2020	36.77	36.89	34.56	34.64
1550	NYSE	MC	Thu, Jun 11, 2020	35.93	36.56	35.31	35.48
1549	NYSE	MC	Wed, Jun 10, 2020	37.21	37.96	36.80	37.08
1548	NYSE	MC	Tue, Jun 9, 2020	37.07	37.92	36.71	37.43
1547	NYSE	MC	Mon, Jun 8, 2020	38.29	38.64	37.03	37.63
1546	NYSE	MC	Fri, Jun 5, 2020	37.90	39.29	37.71	37.85
1545	NYSE	MC	Thu, Jun 4, 2020	35.48	36.79	35.36	36.73
1544	NYSE	MC	Wed, Jun 3, 2020	35.62	35.98	35.21	35.73
1543	NYSE	MC	Tue, Jun 2, 2020	33.78	35.12	33.54	34.83
1542	NYSE	MC	Mon, Jun 1, 2020	33.60	34.22	33.23	33.62
1541	NYSE	MC	Fri, May 29, 2020	33.00	33.80	32.80	33.63
1540	NYSE	MC	Thu, May 28, 2020	33.99	33.99	33.08	33.31
1539	NYSE	MC	Wed, May 27, 2020	32.00	34.00	31.85	33.46
1538	NYSE	MC	Tue, May 26, 2020	30.56	31.49	30.30	31.20
1537	NYSE	MC	Fri, May 22, 2020	29.46	29.83	29.19	29.78
1536	NYSE	MC	Thu, May 21, 2020	29.41	30.13	29.16	29.36
1535	NYSE	MC	Wed, May 20, 2020	29.60	29.91	29.37	29.53
1534	NYSE	MC	Tue, May 19, 2020	29.68	30.04	28.99	28.99
1533	NYSE	MC	Mon, May 18, 2020	29.06	30.11	28.94	29.89
1532	NYSE	MC	Fri, May 15, 2020	28.30	28.66	28.13	28.45
1531	NYSE	MC	Thu, May 14, 2020	27.40	28.65	27.40	28.40
1530	NYSE	MC	Wed, May 13, 2020	29.39	29.39	26.81	27.81
1529	NYSE	MC	Tue, May 12, 2020	31.03	31.21	29.49	29.53
1528	NYSE	MC	Mon, May 11, 2020	30.26	31.39	30.00	30.89
1527	NYSE	MC	Fri, May 8, 2020	30.40	30.77	30.18	30.60
1526	NYSE	MC	Thu, May 7, 2020	30.05	30.99	29.44	29.79
1525	NYSE	MC	Wed, May 6, 2020	29.84	30.19	29.19	29.71
1524	NYSE	MC	Tue, May 5, 2020	28.97	29.87	28.87	29.53
1523	NYSE	MC	Mon, May 4, 2020	28.64	28.81	28.05	28.58
1522	NYSE	MC	Fri, May 1, 2020	28.91	29.13	27.95	28.90
1521	NYSE	MC	Thu, Apr 30, 2020	29.25	30.24	28.87	29.62
1520	NYSE	MC	Wed, Apr 29, 2020	29.50	30.02	29.36	29.65
1519	NYSE	MC	Tue, Apr 28, 2020	29.14	29.50	28.55	29.25
1518	NYSE	MC	Mon, Apr 27, 2020	26.51	28.47	26.51	28.26
1517	NYSE	MC	Fri, Apr 24, 2020	28.66	28.82	26.05	26.51
1516	NYSE	MC	Thu, Apr 23, 2020	29.10	30.78	28.10	29.02
1515	NYSE	MC	Wed, Apr 22, 2020	30.62	31.03	30.29	30.97
1514	NYSE	MC	Tue, Apr 21, 2020	29.36	30.19	29.32	30.06
1513	NYSE	MC	Mon, Apr 20, 2020	29.72	30.86	29.67	30.07
1512	NYSE	MC	Fri, Apr 17, 2020	30.34	31.15	29.47	30.21
1511	NYSE	MC	Thu, Apr 16, 2020	29.12	29.69	28.54	29.41
1510	NYSE	MC	Wed, Apr 15, 2020	28.07	29.48	27.97	29.10
1509	NYSE	MC	Tue, Apr 14, 2020	28.84	29.41	28.35	29.08
1508	NYSE	MC	Mon, Apr 13, 2020	29.69	30.21	28.94	29.22
1507	NYSE	MC	Thu, Apr 9, 2020	29.76	30.34	29.26	29.95
1506	NYSE	MC	Wed, Apr 8, 2020	29.38	30.12	28.75	29.52
1505	NYSE	MC	Tue, Apr 7, 2020	31.46	31.50	28.76	29.25
1504	NYSE	MC	Mon, Apr 6, 2020	31.12	31.31	29.82	30.39
1503	NYSE	MC	Fri, Apr 3, 2020	29.00	30.08	28.39	29.85
1502	NYSE	MC	Thu, Apr 2, 2020	26.87	28.97	26.66	28.82
1501	NYSE	MC	Wed, Apr 1, 2020	26.83	27.80	26.72	27.09
1500	NYSE	MC	Tue, Mar 31, 2020	29.52	30.14	27.50	28.10
1499	NYSE	MC	Mon, Mar 30, 2020	29.97	30.50	29.28	29.84
1498	NYSE	MC	Fri, Mar 27, 2020	30.10	31.20	29.39	29.87
1497	NYSE	MC	Thu, Mar 26, 2020	28.67	31.44	28.67	31.08
1496	NYSE	MC	Wed, Mar 25, 2020	27.85	29.89	27.37	28.32
1495	NYSE	MC	Tue, Mar 24, 2020	26.65	27.95	26.33	27.82
1494	NYSE	MC	Mon, Mar 23, 2020	24.68	26.81	23.86	25.65
1493	NYSE	MC	Fri, Mar 20, 2020	25.95	26.98	24.48	25.16
1492	NYSE	MC	Thu, Mar 19, 2020	23.64	26.99	23.31	25.70
1491	NYSE	MC	Wed, Mar 18, 2020	27.25	28.50	22.11	23.83
1490	NYSE	MC	Tue, Mar 17, 2020	27.74	29.88	26.31	28.59
1489	NYSE	MC	Mon, Mar 16, 2020	24.26	28.40	24.25	27.23
1488	NYSE	MC	Fri, Mar 13, 2020	26.75	28.75	26.47	28.68
1487	NYSE	MC	Thu, Mar 12, 2020	25.62	27.25	25.12	25.24
1486	NYSE	MC	Wed, Mar 11, 2020	28.00	28.40	27.03	27.72
1485	NYSE	MC	Tue, Mar 10, 2020	28.23	28.74	26.88	28.69
1484	NYSE	MC	Mon, Mar 9, 2020	27.25	27.83	26.62	27.23
1483	NYSE	MC	Fri, Mar 6, 2020	28.26	30.05	28.16	29.11
1482	NYSE	MC	Thu, Mar 5, 2020	30.90	31.06	29.04	29.43
1481	NYSE	MC	Wed, Mar 4, 2020	31.17	31.80	30.66	31.73
1480	NYSE	MC	Tue, Mar 3, 2020	32.06	32.85	30.60	30.78
1479	NYSE	MC	Mon, Mar 2, 2020	31.96	32.29	31.14	32.28
1478	NYSE	MC	Fri, Feb 28, 2020	32.15	32.52	31.18	31.96
1477	NYSE	MC	Thu, Feb 27, 2020	33.31	33.96	32.71	33.15
1476	NYSE	MC	Wed, Feb 26, 2020	33.08	35.23	33.08	34.21
1475	NYSE	MC	Tue, Feb 25, 2020	35.26	35.70	33.79	34.68
1474	NYSE	MC	Mon, Feb 24, 2020	34.77	35.42	34.63	35.25
1473	NYSE	MC	Fri, Feb 21, 2020	36.75	37.24	35.80	36.56
1472	NYSE	MC	Thu, Feb 20, 2020	37.80	38.63	37.31	37.37
1471	NYSE	MC	Wed, Feb 19, 2020	37.11	37.95	36.93	37.86
1470	NYSE	MC	Tue, Feb 18, 2020	36.48	37.02	36.35	36.89
1469	NYSE	MC	Fri, Feb 14, 2020	36.80	37.05	36.10	36.48
1468	NYSE	MC	Thu, Feb 13, 2020	38.32	38.64	37.77	36.68
1467	NYSE	MC	Wed, Feb 12, 2020	39.10	39.41	38.44	38.56
1466	NYSE	MC	Tue, Feb 11, 2020	39.13	39.71	38.89	39.12
1465	NYSE	MC	Mon, Feb 10, 2020	38.80	39.87	38.64	39.13
1464	NYSE	MC	Fri, Feb 7, 2020	39.50	39.67	38.42	39.12
1463	NYSE	MC	Thu, Feb 6, 2020	39.12	41.27	38.94	39.95
1462	NYSE	MC	Wed, Feb 5, 2020	37.47	38.36	37.20	38.12
1461	NYSE	MC	Tue, Feb 4, 2020	36.90	37.46	36.78	36.85
1460	NYSE	MC	Mon, Feb 3, 2020	36.12	36.60	36.01	36.31
1459	NYSE	MC	Fri, Jan 31, 2020	36.25	36.33	35.57	36.00
1458	NYSE	MC	Thu, Jan 30, 2020	35.77	36.59	35.60	36.47
1457	NYSE	MC	Wed, Jan 29, 2020	35.76	36.39	35.76	36.11
1456	NYSE	MC	Tue, Jan 28, 2020	35.20	35.74	35.03	35.66
1455	NYSE	MC	Mon, Jan 27, 2020	34.95	35.28	34.64	35.04
1454	NYSE	MC	Fri, Jan 24, 2020	35.25	35.32	34.86	35.30
1453	NYSE	MC	Thu, Jan 23, 2020	34.93	35.31	34.65	35.24
1452	NYSE	MC	Wed, Jan 22, 2020	35.32	35.32	34.87	35.15
1451	NYSE	MC	Tue, Jan 21, 2020	34.66	35.34	34.49	34.99
1450	NYSE	MC	Fri, Jan 17, 2020	35.11	35.46	34.91	34.99
1449	NYSE	MC	Thu, Jan 16, 2020	33.82	35.25	33.70	34.92
1448	NYSE	MC	Wed, Jan 15, 2020	32.57	33.47	32.41	33.45
1447	NYSE	MC	Tue, Jan 14, 2020	32.58	33.10	32.44	32.73
1446	NYSE	MC	Mon, Jan 13, 2020	31.59	32.47	31.23	32.42
1445	NYSE	MC	Fri, Jan 10, 2020	32.00	32.20	31.50	31.59
1444	NYSE	MC	Thu, Jan 9, 2020	32.40	32.66	31.92	31.99
1443	NYSE	MC	Wed, Jan 8, 2020	31.96	32.34	31.55	32.19
1442	NYSE	MC	Tue, Jan 7, 2020	31.26	32.24	31.21	31.96
1441	NYSE	MC	Mon, Jan 6, 2020	31.09	31.82	30.94	31.56
1440	NYSE	MC	Fri, Jan 3, 2020	32.03	32.23	31.18	31.59
1439	NYSE	MC	Thu, Jan 2, 2020	32.09	32.44	31.85	32.42
1438	NYSE	MC	Tue, Dec 31, 2019	32.53	32.74	31.89	31.92
1437	NYSE	MC	Mon, Dec 30, 2019	32.80	33.06	32.15	32.66
1436	NYSE	MC	Fri, Dec 27, 2019	33.67	33.76	32.59	32.79
1435	NYSE	MC	Thu, Dec 26, 2019	32.92	33.51	32.77	33.48
1434	NYSE	MC	Tue, Dec 24, 2019	32.75	33.16	32.67	32.80
1433	NYSE	MC	Mon, Dec 23, 2019	32.80	33.00	32.53	32.82
1432	NYSE	MC	Fri, Dec 20, 2019	32.42	32.95	32.24	32.75
1431	NYSE	MC	Thu, Dec 19, 2019	32.07	32.44	31.84	32.29
1430	NYSE	MC	Wed, Dec 18, 2019	32.19	32.46	31.82	31.92
1429	NYSE	MC	Tue, Dec 17, 2019	31.45	31.98	31.33	31.95
1428	NYSE	MC	Mon, Dec 16, 2019	31.56	32.17	31.45	31.58
1427	NYSE	MC	Fri, Dec 13, 2019	31.59	31.95	31.12	31.19
1426	NYSE	MC	Thu, Dec 12, 2019	31.43	32.50	31.38	31.82
1425	NYSE	MC	Wed, Dec 11, 2019	31.90	32.25	31.18	31.49
1424	NYSE	MC	Tue, Dec 10, 2019	34.16	34.34	31.96	32.19
1423	NYSE	MC	Mon, Dec 9, 2019	34.36	34.52	33.95	34.19
1422	NYSE	MC	Fri, Dec 6, 2019	33.62	34.68	33.62	34.50
1421	NYSE	MC	Thu, Dec 5, 2019	33.37	33.42	32.98	33.38
1420	NYSE	MC	Wed, Dec 4, 2019	32.68	33.44	32.68	33.10
1419	NYSE	MC	Tue, Dec 3, 2019	32.81	32.81	32.00	32.67
1418	NYSE	MC	Mon, Dec 2, 2019	33.01	33.18	32.66	32.98
1417	NYSE	MC	Fri, Nov 29, 2019	33.05	33.31	32.91	32.96
1416	NYSE	MC	Wed, Nov 27, 2019	33.45	33.65	33.09	33.32
1415	NYSE	MC	Tue, Nov 26, 2019	33.36	33.67	33.11	33.23
1414	NYSE	MC	Mon, Nov 25, 2019	33.32	33.72	32.94	33.44
1413	NYSE	MC	Fri, Nov 22, 2019	32.96	33.25	32.67	33.18
1412	NYSE	MC	Thu, Nov 21, 2019	33.43	33.47	32.75	32.79
1411	NYSE	MC	Wed, Nov 20, 2019	33.56	33.86	32.81	33.27
1410	NYSE	MC	Tue, Nov 19, 2019	33.71	34.36	33.63	33.93
1409	NYSE	MC	Mon, Nov 18, 2019	33.58	33.97	33.39	33.50
1408	NYSE	MC	Fri, Nov 15, 2019	33.77	34.06	33.57	33.72
1407	NYSE	MC	Thu, Nov 14, 2019	33.75	34.00	33.40	33.52
1406	NYSE	MC	Wed, Nov 13, 2019	34.81	34.94	33.66	34.01
1405	NYSE	MC	Tue, Nov 12, 2019	35.00	35.71	34.79	35.21
1404	NYSE	MC	Mon, Nov 11, 2019	35.07	35.44	34.81	35.21
1403	NYSE	MC	Fri, Nov 8, 2019	34.94	35.39	34.94	35.16
1402	NYSE	MC	Thu, Nov 7, 2019	34.97	35.23	34.73	35.16
1401	NYSE	MC	Wed, Nov 6, 2019	35.65	35.98	34.93	34.49
1400	NYSE	MC	Tue, Nov 5, 2019	35.53	36.54	35.44	35.94
1399	NYSE	MC	Mon, Nov 4, 2019	35.14	35.87	35.00	35.37
1398	NYSE	MC	Fri, Nov 1, 2019	34.69	35.44	32.97	35.18
1397	NYSE	MC	Thu, Oct 31, 2019	34.92	36.48	34.20	35.68
1396	NYSE	MC	Wed, Oct 30, 2019	32.03	32.05	31.20	31.89
1395	NYSE	MC	Tue, Oct 29, 2019	32.02	32.18	31.78	32.10
1394	NYSE	MC	Mon, Oct 28, 2019	31.66	32.25	31.58	32.05
1393	NYSE	MC	Fri, Oct 25, 2019	31.29	31.64	31.12	31.52
1392	NYSE	MC	Thu, Oct 24, 2019	32.05	32.14	30.87	31.33
1391	NYSE	MC	Wed, Oct 23, 2019	32.11	32.11	30.93	31.79
1390	NYSE	MC	Tue, Oct 22, 2019	32.66	32.66	31.91	32.00
1389	NYSE	MC	Mon, Oct 21, 2019	32.83	33.19	32.63	32.71
1388	NYSE	MC	Fri, Oct 18, 2019	31.96	32.57	31.93	32.49
1387	NYSE	MC	Thu, Oct 17, 2019	32.12	32.28	31.93	32.13
1386	NYSE	MC	Wed, Oct 16, 2019	32.25	32.51	31.75	31.76
1385	NYSE	MC	Tue, Oct 15, 2019	31.90	32.32	31.80	32.21
1384	NYSE	MC	Mon, Oct 14, 2019	31.34	32.08	31.11	31.85
1383	NYSE	MC	Fri, Oct 11, 2019	30.85	32.03	30.85	31.65
1382	NYSE	MC	Thu, Oct 10, 2019	30.22	30.78	30.19	30.20
1381	NYSE	MC	Wed, Oct 9, 2019	30.30	30.35	29.91	30.03
1380	NYSE	MC	Tue, Oct 8, 2019	30.14	30.38	29.56	30.11
1379	NYSE	MC	Mon, Oct 7, 2019	30.74	31.15	30.43	30.54
1378	NYSE	MC	Fri, Oct 4, 2019	29.99	30.85	29.65	30.83
1377	NYSE	MC	Thu, Oct 3, 2019	30.57	30.90	29.92	29.99
1376	NYSE	MC	Wed, Oct 2, 2019	31.74	31.78	30.75	30.80
1375	NYSE	MC	Tue, Oct 1, 2019	32.99	32.99	31.89	32.07
1374	NYSE	MC	Mon, Sep 30, 2019	32.70	32.96	32.46	32.85
1373	NYSE	MC	Fri, Sep 27, 2019	32.97	33.21	32.26	32.56
1372	NYSE	MC	Thu, Sep 26, 2019	32.59	33.18	32.55	32.65
1371	NYSE	MC	Wed, Sep 25, 2019	32.07	32.90	32.07	32.71
1370	NYSE	MC	Tue, Sep 24, 2019	33.16	33.38	31.97	32.07
1369	NYSE	MC	Mon, Sep 23, 2019	34.00	34.15	32.49	33.15
1368	NYSE	MC	Fri, Sep 20, 2019	34.26	34.76	34.09	34.23
1367	NYSE	MC	Thu, Sep 19, 2019	34.51	34.75	34.11	34.21
1366	NYSE	MC	Wed, Sep 18, 2019	34.56	34.76	34.08	34.61
1365	NYSE	MC	Tue, Sep 17, 2019	34.34	34.67	33.56	34.60
1364	NYSE	MC	Mon, Sep 16, 2019	34.46	34.82	34.20	34.40
1363	NYSE	MC	Fri, Sep 13, 2019	35.15	35.20	34.46	34.53
1362	NYSE	MC	Thu, Sep 12, 2019	34.76	35.36	34.43	34.79
1361	NYSE	MC	Wed, Sep 11, 2019	34.58	34.88	34.12	34.85
1360	NYSE	MC	Tue, Sep 10, 2019	34.08	34.59	33.86	34.38
1359	NYSE	MC	Mon, Sep 9, 2019	33.46	34.16	33.34	33.91
1358	NYSE	MC	Fri, Sep 6, 2019	33.52	33.68	33.05	33.20
1357	NYSE	MC	Thu, Sep 5, 2019	34.00	34.19	33.18	33.34
1356	NYSE	MC	Wed, Sep 4, 2019	33.33	33.80	33.20	33.60
1355	NYSE	MC	Tue, Sep 3, 2019	33.16	33.17	32.34	32.90
1354	NYSE	MC	Fri, Aug 30, 2019	33.96	34.04	33.49	33.53
1353	NYSE	MC	Thu, Aug 29, 2019	33.49	33.80	33.40	33.71
1352	NYSE	MC	Wed, Aug 28, 2019	32.43	33.31	32.16	33.16
1351	NYSE	MC	Tue, Aug 27, 2019	33.16	33.22	32.30	32.54
1350	NYSE	MC	Mon, Aug 26, 2019	33.35	33.36	32.75	33.00
1349	NYSE	MC	Fri, Aug 23, 2019	33.32	33.40	32.83	33.03
1348	NYSE	MC	Thu, Aug 22, 2019	33.50	33.77	33.29	33.39
1347	NYSE	MC	Wed, Aug 21, 2019	33.59	33.77	33.13	33.50
1346	NYSE	MC	Tue, Aug 20, 2019	32.87	33.60	32.41	33.14
1345	NYSE	MC	Mon, Aug 19, 2019	32.59	32.65	32.14	32.28
1344	NYSE	MC	Fri, Aug 16, 2019	31.80	32.28	31.80	31.94
1343	NYSE	MC	Thu, Aug 15, 2019	31.95	32.15	31.50	31.55
1342	NYSE	MC	Wed, Aug 14, 2019	31.92	32.36	31.67	31.75
1341	NYSE	MC	Tue, Aug 13, 2019	31.66	33.05	31.66	32.73
1340	NYSE	MC	Mon, Aug 12, 2019	32.63	32.70	31.40	31.74
1339	NYSE	MC	Fri, Aug 9, 2019	33.84	33.84	33.03	33.05
1338	NYSE	MC	Thu, Aug 8, 2019	33.18	34.10	33.18	34.00
1337	NYSE	MC	Wed, Aug 7, 2019	33.10	33.65	32.68	32.91
1336	NYSE	MC	Tue, Aug 6, 2019	33.52	33.89	33.34	33.74
1335	NYSE	MC	Mon, Aug 5, 2019	33.68	33.93	32.66	33.26
1334	NYSE	MC	Fri, Aug 2, 2019	34.50	34.56	33.75	34.46
1333	NYSE	MC	Thu, Aug 1, 2019	36.09	36.19	34.33	34.50
1332	NYSE	MC	Wed, Jul 31, 2019	36.00	36.75	35.00	36.44
1331	NYSE	MC	Tue, Jul 30, 2019	35.63	36.67	35.56	36.67
1330	NYSE	MC	Mon, Jul 29, 2019	35.74	36.14	35.39	35.88
1329	NYSE	MC	Fri, Jul 26, 2019	35.43	35.83	35.23	35.74
1328	NYSE	MC	Thu, Jul 25, 2019	35.75	36.05	35.30	35.33
1327	NYSE	MC	Wed, Jul 24, 2019	35.10	35.99	35.10	35.93
1326	NYSE	MC	Tue, Jul 23, 2019	35.18	35.52	34.55	35.14
1325	NYSE	MC	Mon, Jul 22, 2019	35.95	36.04	35.12	35.13
1324	NYSE	MC	Fri, Jul 19, 2019	35.72	36.11	35.72	35.96
1323	NYSE	MC	Thu, Jul 18, 2019	35.32	35.85	35.24	35.72
1322	NYSE	MC	Wed, Jul 17, 2019	35.24	35.52	35.02	35.40
1321	NYSE	MC	Tue, Jul 16, 2019	34.86	35.34	34.57	35.26
1320	NYSE	MC	Mon, Jul 15, 2019	34.41	34.86	34.18	34.70
1319	NYSE	MC	Fri, Jul 12, 2019	33.69	34.50	33.69	34.39
1318	NYSE	MC	Thu, Jul 11, 2019	33.25	33.63	32.32	33.59
1317	NYSE	MC	Wed, Jul 10, 2019	33.86	34.31	33.34	33.41
1316	NYSE	MC	Tue, Jul 9, 2019	33.44	33.98	33.43	33.82
1315	NYSE	MC	Mon, Jul 8, 2019	33.82	33.95	33.40	33.75
1314	NYSE	MC	Fri, Jul 5, 2019	34.70	35.31	34.23	34.27
1313	NYSE	MC	Wed, Jul 3, 2019	34.15	34.74	34.15	34.67
1312	NYSE	MC	Tue, Jul 2, 2019	34.50	34.50	33.71	33.89
1311	NYSE	MC	Mon, Jul 1, 2019	35.48	35.55	34.31	34.54
1310	NYSE	MC	Fri, Jun 28, 2019	34.70	35.36	34.38	34.95
1309	NYSE	MC	Thu, Jun 27, 2019	34.28	34.94	34.28	34.52
1308	NYSE	MC	Wed, Jun 26, 2019	33.88	34.56	33.58	34.12
1307	NYSE	MC	Tue, Jun 25, 2019	34.53	34.67	33.61	33.67
1306	NYSE	MC	Mon, Jun 24, 2019	35.19	35.25	34.33	34.43
1305	NYSE	MC	Fri, Jun 21, 2019	34.78	35.45	34.78	35.32
1304	NYSE	MC	Thu, Jun 20, 2019	34.65	35.06	34.30	34.98
1303	NYSE	MC	Wed, Jun 19, 2019	34.45	34.92	34.22	34.30
1302	NYSE	MC	Tue, Jun 18, 2019	33.26	34.41	33.26	34.18
1301	NYSE	MC	Mon, Jun 17, 2019	33.04	33.62	32.97	33.15
1300	NYSE	MC	Fri, Jun 14, 2019	33.41	33.47	32.68	32.95
1299	NYSE	MC	Thu, Jun 13, 2019	33.76	34.07	33.47	33.56
1298	NYSE	MC	Wed, Jun 12, 2019	33.19	33.67	33.03	33.65
1297	NYSE	MC	Tue, Jun 11, 2019	33.01	33.35	32.84	33.27
1296	NYSE	MC	Mon, Jun 10, 2019	33.29	33.58	32.61	32.67
1295	NYSE	MC	Fri, Jun 7, 2019	32.65	33.40	32.65	33.12
1294	NYSE	MC	Thu, Jun 6, 2019	32.57	32.87	31.96	32.64
1293	NYSE	MC	Wed, Jun 5, 2019	32.94	33.27	32.54	32.65
1292	NYSE	MC	Tue, Jun 4, 2019	32.71	33.31	32.71	33.07
1291	NYSE	MC	Mon, Jun 3, 2019	31.77	32.35	31.70	32.24
1290	NYSE	MC	Fri, May 31, 2019	32.12	32.49	31.64	31.78
1289	NYSE	MC	Thu, May 30, 2019	32.90	33.14	32.48	32.52
1288	NYSE	MC	Wed, May 29, 2019	32.60	33.17	32.28	32.88
1287	NYSE	MC	Tue, May 28, 2019	33.25	34.04	32.91	32.91
1286	NYSE	MC	Fri, May 24, 2019	32.89	33.35	32.73	33.21
1285	NYSE	MC	Thu, May 23, 2019	33.30	33.34	32.50	32.67
1284	NYSE	MC	Wed, May 22, 2019	33.88	34.15	33.48	33.69
1283	NYSE	MC	Tue, May 21, 2019	32.84	34.40	32.84	33.99
1282	NYSE	MC	Mon, May 20, 2019	32.82	33.49	32.70	33.41
1281	NYSE	MC	Fri, May 17, 2019	33.45	33.87	32.96	33.16
1280	NYSE	MC	Thu, May 16, 2019	33.03	34.13	32.89	33.92
1279	NYSE	MC	Wed, May 15, 2019	32.35	33.10	32.04	33.00
1278	NYSE	MC	Tue, May 14, 2019	33.33	33.58	32.94	33.09
1277	NYSE	MC	Mon, May 13, 2019	34.37	34.37	32.90	33.26
1276	NYSE	MC	Fri, May 10, 2019	35.09	35.24	34.25	35.10
1275	NYSE	MC	Thu, May 9, 2019	34.93	35.58	34.14	35.52
1274	NYSE	MC	Wed, May 8, 2019	35.95	36.42	35.78	35.33
1273	NYSE	MC	Tue, May 7, 2019	36.51	36.72	35.73	36.02
1272	NYSE	MC	Mon, May 6, 2019	37.28	37.41	36.75	36.95
1271	NYSE	MC	Fri, May 3, 2019	37.81	38.32	37.57	37.78
1270	NYSE	MC	Thu, May 2, 2019	38.09	38.46	37.50	37.64
1269	NYSE	MC	Wed, May 1, 2019	41.00	41.48	37.58	38.29
1268	NYSE	MC	Tue, Apr 30, 2019	42.14	42.39	39.90	40.95
1267	NYSE	MC	Mon, Apr 29, 2019	41.54	42.34	41.16	42.29
1266	NYSE	MC	Fri, Apr 26, 2019	41.14	41.32	40.57	41.31
1265	NYSE	MC	Thu, Apr 25, 2019	40.33	41.00	39.64	41.00
1264	NYSE	MC	Wed, Apr 24, 2019	40.53	41.21	40.02	40.24
1263	NYSE	MC	Tue, Apr 23, 2019	39.89	40.66	39.78	40.60
1262	NYSE	MC	Mon, Apr 22, 2019	39.82	40.13	39.79	39.89
1261	NYSE	MC	Thu, Apr 18, 2019	39.55	39.93	39.41	39.91
1260	NYSE	MC	Wed, Apr 17, 2019	39.41	39.66	39.03	39.53
1259	NYSE	MC	Tue, Apr 16, 2019	38.39	39.24	38.38	39.21
1258	NYSE	MC	Mon, Apr 15, 2019	38.50	38.72	37.95	38.32
1257	NYSE	MC	Fri, Apr 12, 2019	37.95	38.40	37.46	38.38
1256	NYSE	MC	Thu, Apr 11, 2019	37.76	38.18	37.05	37.40
1255	NYSE	MC	Wed, Apr 10, 2019	39.06	39.19	38.75	38.99
1254	NYSE	MC	Tue, Apr 9, 2019	39.26	39.48	38.94	39.02
1253	NYSE	MC	Mon, Apr 8, 2019	40.80	40.85	38.47	39.51
1252	NYSE	MC	Fri, Apr 5, 2019	42.19	42.50	41.53	41.60
1251	NYSE	MC	Thu, Apr 4, 2019	42.00	42.26	41.78	41.94
1250	NYSE	MC	Wed, Apr 3, 2019	43.38	43.74	42.11	42.18
1249	NYSE	MC	Tue, Apr 2, 2019	43.04	43.24	42.50	43.01
1248	NYSE	MC	Mon, Apr 1, 2019	42.12	43.47	42.07	43.19
1247	NYSE	MC	Fri, Mar 29, 2019	42.44	42.70	41.23	41.61
1246	NYSE	MC	Thu, Mar 28, 2019	42.85	43.11	41.45	42.08
1245	NYSE	MC	Wed, Mar 27, 2019	42.37	43.27	42.06	42.78
1244	NYSE	MC	Tue, Mar 26, 2019	40.86	42.52	40.64	42.43
1243	NYSE	MC	Mon, Mar 25, 2019	40.35	40.80	39.97	40.46
1242	NYSE	MC	Fri, Mar 22, 2019	41.84	41.84	39.97	40.27
1241	NYSE	MC	Thu, Mar 21, 2019	41.57	42.57	41.41	42.15
1240	NYSE	MC	Wed, Mar 20, 2019	42.73	42.98	41.85	41.90
1239	NYSE	MC	Tue, Mar 19, 2019	43.48	43.80	42.73	42.79
1238	NYSE	MC	Mon, Mar 18, 2019	42.36	43.50	42.29	42.98
1237	NYSE	MC	Fri, Mar 15, 2019	42.85	43.23	41.93	42.18
1236	NYSE	MC	Thu, Mar 14, 2019	43.55	43.89	42.71	42.88
1235	NYSE	MC	Wed, Mar 13, 2019	44.01	44.37	43.76	43.86
1234	NYSE	MC	Tue, Mar 12, 2019	44.00	44.26	43.62	43.94
1233	NYSE	MC	Mon, Mar 11, 2019	43.82	44.00	43.50	44.00
1232	NYSE	MC	Fri, Mar 8, 2019	43.12	43.55	43.01	43.52
1231	NYSE	MC	Thu, Mar 7, 2019	44.04	44.04	43.13	43.49
1230	NYSE	MC	Wed, Mar 6, 2019	44.71	45.01	43.89	43.95
1229	NYSE	MC	Tue, Mar 5, 2019	45.06	45.06	44.56	44.78
1228	NYSE	MC	Mon, Mar 4, 2019	45.66	45.88	44.90	45.13
1227	NYSE	MC	Fri, Mar 1, 2019	44.88	45.45	44.87	45.35
1226	NYSE	MC	Thu, Feb 28, 2019	45.00	45.63	44.40	44.61
1225	NYSE	MC	Wed, Feb 27, 2019	44.90	45.75	44.40	45.20
1224	NYSE	MC	Tue, Feb 26, 2019	44.67	45.29	44.66	44.70
1223	NYSE	MC	Mon, Feb 25, 2019	44.95	45.70	44.68	44.83
1222	NYSE	MC	Fri, Feb 22, 2019	41.52	44.95	40.84	44.79
1221	NYSE	MC	Thu, Feb 21, 2019	45.88	45.97	44.95	45.00
1220	NYSE	MC	Wed, Feb 20, 2019	45.32	45.91	45.03	45.87
1219	NYSE	MC	Tue, Feb 19, 2019	45.38	45.51	44.93	45.23
1218	NYSE	MC	Fri, Feb 15, 2019	44.99	45.79	44.75	45.43
1217	NYSE	MC	Thu, Feb 14, 2019	46.69	46.81	45.97	44.42
1216	NYSE	MC	Wed, Feb 13, 2019	47.71	47.71	46.63	47.00
1215	NYSE	MC	Tue, Feb 12, 2019	46.46	47.33	46.46	47.10
1214	NYSE	MC	Mon, Feb 11, 2019	46.31	46.47	45.90	46.33
1213	NYSE	MC	Fri, Feb 8, 2019	47.24	47.26	45.44	46.23
1212	NYSE	MC	Thu, Feb 7, 2019	46.82	48.69	45.94	47.04
1211	NYSE	MC	Wed, Feb 6, 2019	44.42	44.60	43.60	44.17
1210	NYSE	MC	Tue, Feb 5, 2019	44.74	44.92	43.67	44.40
1209	NYSE	MC	Mon, Feb 4, 2019	44.40	44.73	43.75	44.71
1208	NYSE	MC	Fri, Feb 1, 2019	43.85	44.65	43.75	44.45
1207	NYSE	MC	Thu, Jan 31, 2019	43.63	43.99	43.37	43.75
1206	NYSE	MC	Wed, Jan 30, 2019	43.00	44.14	42.88	43.98
1205	NYSE	MC	Tue, Jan 29, 2019	44.12	44.12	42.40	42.52
1204	NYSE	MC	Mon, Jan 28, 2019	43.76	44.44	43.06	44.24
1203	NYSE	MC	Fri, Jan 25, 2019	43.50	43.83	43.04	43.80
1202	NYSE	MC	Thu, Jan 24, 2019	42.04	43.02	41.77	43.01
1201	NYSE	MC	Wed, Jan 23, 2019	42.17	42.33	41.41	42.15
1200	NYSE	MC	Tue, Jan 22, 2019	42.65	42.92	41.29	41.84
1199	NYSE	MC	Fri, Jan 18, 2019	42.24	43.50	41.81	43.09
1198	NYSE	MC	Thu, Jan 17, 2019	41.10	41.91	40.90	41.78
1197	NYSE	MC	Wed, Jan 16, 2019	39.82	41.41	39.67	41.35
1196	NYSE	MC	Tue, Jan 15, 2019	38.65	39.64	38.35	39.62
1195	NYSE	MC	Mon, Jan 14, 2019	37.89	38.74	37.85	38.58
1194	NYSE	MC	Fri, Jan 11, 2019	37.67	38.47	37.35	38.05
1193	NYSE	MC	Thu, Jan 10, 2019	36.86	37.93	36.57	37.90
1192	NYSE	MC	Wed, Jan 9, 2019	36.56	37.31	36.08	37.09
1191	NYSE	MC	Tue, Jan 8, 2019	35.72	36.55	35.62	36.39
1190	NYSE	MC	Mon, Jan 7, 2019	35.71	36.43	34.86	35.87
1189	NYSE	MC	Fri, Jan 4, 2019	35.32	36.42	35.11	36.21
1188	NYSE	MC	Thu, Jan 3, 2019	35.25	35.56	34.54	34.57
1187	NYSE	MC	Wed, Jan 2, 2019	33.89	35.50	33.86	35.46
1186	NYSE	MC	Mon, Dec 31, 2018	34.40	34.71	33.59	34.38
1185	NYSE	MC	Fri, Dec 28, 2018	34.04	34.59	33.49	34.37
1184	NYSE	MC	Thu, Dec 27, 2018	33.92	34.31	33.05	33.93
1183	NYSE	MC	Wed, Dec 26, 2018	33.16	34.82	32.87	34.76
1182	NYSE	MC	Mon, Dec 24, 2018	33.02	34.09	32.66	32.96
1181	NYSE	MC	Fri, Dec 21, 2018	33.81	34.29	33.22	33.48
1180	NYSE	MC	Thu, Dec 20, 2018	34.18	34.65	33.38	33.80
1179	NYSE	MC	Wed, Dec 19, 2018	36.08	36.21	34.26	34.52
1178	NYSE	MC	Tue, Dec 18, 2018	36.44	37.24	36.02	36.09
1177	NYSE	MC	Mon, Dec 17, 2018	36.31	36.86	35.87	36.13
1176	NYSE	MC	Fri, Dec 14, 2018	36.59	37.76	36.31	36.49
1175	NYSE	MC	Thu, Dec 13, 2018	38.10	38.26	36.60	36.84
1174	NYSE	MC	Wed, Dec 12, 2018	38.70	38.92	37.93	37.95
1173	NYSE	MC	Tue, Dec 11, 2018	39.11	39.27	37.47	38.00
1172	NYSE	MC	Mon, Dec 10, 2018	38.68	39.14	37.74	38.39
1171	NYSE	MC	Fri, Dec 7, 2018	39.61	40.41	38.57	38.68
1170	NYSE	MC	Thu, Dec 6, 2018	38.10	39.00	37.62	38.99
1169	NYSE	MC	Tue, Dec 4, 2018	41.67	41.71	38.43	38.73
1168	NYSE	MC	Mon, Dec 3, 2018	41.32	42.14	41.00	41.75
1167	NYSE	MC	Fri, Nov 30, 2018	39.90	40.55	39.71	40.42
1166	NYSE	MC	Thu, Nov 29, 2018	40.11	40.69	39.93	40.11
1165	NYSE	MC	Wed, Nov 28, 2018	39.32	40.39	38.78	40.33
1164	NYSE	MC	Tue, Nov 27, 2018	40.10	40.23	39.20	39.30
1163	NYSE	MC	Mon, Nov 26, 2018	40.26	40.80	40.02	40.36
1162	NYSE	MC	Fri, Nov 23, 2018	39.84	40.27	39.60	39.81
1161	NYSE	MC	Wed, Nov 21, 2018	39.57	40.88	39.16	40.05
1160	NYSE	MC	Tue, Nov 20, 2018	39.85	39.96	38.75	39.11
1159	NYSE	MC	Mon, Nov 19, 2018	41.02	41.37	39.73	40.41
1158	NYSE	MC	Fri, Nov 16, 2018	41.10	41.46	40.67	41.12
1157	NYSE	MC	Thu, Nov 15, 2018	39.96	41.47	39.68	41.45
1156	NYSE	MC	Wed, Nov 14, 2018	40.82	41.63	39.94	40.15
1155	NYSE	MC	Tue, Nov 13, 2018	41.03	41.52	40.05	40.44
1154	NYSE	MC	Mon, Nov 12, 2018	42.39	42.62	40.87	40.97
1153	NYSE	MC	Fri, Nov 9, 2018	43.19	43.19	41.60	42.40
1152	NYSE	MC	Thu, Nov 8, 2018	43.00	43.44	42.62	43.27
1151	NYSE	MC	Wed, Nov 7, 2018	43.86	43.90	42.71	43.19
1150	NYSE	MC	Tue, Nov 6, 2018	41.60	43.46	41.42	43.36
1149	NYSE	MC	Mon, Nov 5, 2018	41.76	42.20	40.50	41.24
1148	NYSE	MC	Fri, Nov 2, 2018	41.28	42.21	41.28	41.75
1147	NYSE	MC	Thu, Nov 1, 2018	40.53	41.57	40.31	41.12
1146	NYSE	MC	Wed, Oct 31, 2018	40.26	40.80	39.77	40.36
1145	NYSE	MC	Tue, Oct 30, 2018	39.83	40.30	39.67	39.68
1144	NYSE	MC	Mon, Oct 29, 2018	40.85	41.21	39.23	39.65
1143	NYSE	MC	Fri, Oct 26, 2018	40.45	41.25	40.09	40.42
1142	NYSE	MC	Thu, Oct 25, 2018	40.83	40.98	40.17	40.70
1141	NYSE	MC	Wed, Oct 24, 2018	42.16	42.96	40.51	40.55
1140	NYSE	MC	Tue, Oct 23, 2018	45.01	45.09	40.82	42.16
1139	NYSE	MC	Mon, Oct 22, 2018	51.02	51.68	50.54	50.62
1138	NYSE	MC	Fri, Oct 19, 2018	51.47	51.87	50.59	50.81
1137	NYSE	MC	Thu, Oct 18, 2018	52.44	52.90	51.33	51.52
1136	NYSE	MC	Wed, Oct 17, 2018	51.95	52.80	51.01	52.65
1135	NYSE	MC	Tue, Oct 16, 2018	51.08	52.01	50.69	51.91
1134	NYSE	MC	Mon, Oct 15, 2018	50.60	51.26	50.27	50.82
1133	NYSE	MC	Fri, Oct 12, 2018	51.10	51.13	49.68	50.65
1132	NYSE	MC	Thu, Oct 11, 2018	51.58	52.39	49.93	50.04
1131	NYSE	MC	Wed, Oct 10, 2018	53.50	53.53	51.86	51.90
1130	NYSE	MC	Tue, Oct 9, 2018	52.87	53.60	52.80	53.33
1129	NYSE	MC	Mon, Oct 8, 2018	53.59	53.90	52.24	53.04
1128	NYSE	MC	Fri, Oct 5, 2018	54.20	54.53	53.45	53.92
1127	NYSE	MC	Thu, Oct 4, 2018	55.25	55.62	53.99	54.06
1126	NYSE	MC	Wed, Oct 3, 2018	54.57	55.60	54.05	55.26
1125	NYSE	MC	Tue, Oct 2, 2018	55.47	55.47	53.86	54.32
1124	NYSE	MC	Mon, Oct 1, 2018	55.07	56.40	55.00	55.62
1123	NYSE	MC	Fri, Sep 28, 2018	55.10	55.60	54.40	54.80
1122	NYSE	MC	Thu, Sep 27, 2018	56.05	56.40	55.25	55.35
1121	NYSE	MC	Wed, Sep 26, 2018	57.30	57.65	55.75	55.80
1120	NYSE	MC	Tue, Sep 25, 2018	57.05	57.70	56.60	57.15
1119	NYSE	MC	Mon, Sep 24, 2018	57.10	57.45	56.10	57.00
1118	NYSE	MC	Fri, Sep 21, 2018	57.00	57.45	56.50	57.25
1117	NYSE	MC	Thu, Sep 20, 2018	55.95	56.95	55.80	56.90
1116	NYSE	MC	Wed, Sep 19, 2018	55.35	56.15	55.30	55.70
1115	NYSE	MC	Tue, Sep 18, 2018	56.05	56.25	55.20	55.40
1114	NYSE	MC	Mon, Sep 17, 2018	56.10	56.45	55.58	56.05
1113	NYSE	MC	Fri, Sep 14, 2018	55.35	56.30	55.35	56.00
1112	NYSE	MC	Thu, Sep 13, 2018	55.30	55.65	55.00	55.25
1111	NYSE	MC	Wed, Sep 12, 2018	56.55	56.60	54.98	55.20
1110	NYSE	MC	Tue, Sep 11, 2018	56.10	56.95	55.95	56.75
1109	NYSE	MC	Mon, Sep 10, 2018	56.90	57.01	55.90	56.30
1108	NYSE	MC	Fri, Sep 7, 2018	56.75	56.90	56.00	56.65
1107	NYSE	MC	Thu, Sep 6, 2018	57.25	57.25	55.90	56.85
1106	NYSE	MC	Wed, Sep 5, 2018	57.50	57.78	56.60	57.30
1105	NYSE	MC	Tue, Sep 4, 2018	57.85	58.20	57.33	58.00
1104	NYSE	MC	Fri, Aug 31, 2018	57.80	58.20	57.50	58.05
1103	NYSE	MC	Thu, Aug 30, 2018	57.90	58.45	57.75	58.00
1102	NYSE	MC	Wed, Aug 29, 2018	58.80	58.80	58.05	58.10
1101	NYSE	MC	Tue, Aug 28, 2018	59.35	59.45	58.58	58.70
1100	NYSE	MC	Mon, Aug 27, 2018	58.55	59.40	58.55	59.15
1099	NYSE	MC	Fri, Aug 24, 2018	58.20	58.88	58.05	58.55
1098	NYSE	MC	Thu, Aug 23, 2018	58.95	59.08	57.65	57.95
1097	NYSE	MC	Wed, Aug 22, 2018	58.35	59.25	58.35	59.10
1096	NYSE	MC	Tue, Aug 21, 2018	58.05	59.10	57.70	58.60
1095	NYSE	MC	Mon, Aug 20, 2018	58.25	58.65	57.95	58.10
1094	NYSE	MC	Fri, Aug 17, 2018	57.85	58.40	57.58	58.05
1093	NYSE	MC	Thu, Aug 16, 2018	57.60	58.55	57.35	58.10
1092	NYSE	MC	Wed, Aug 15, 2018	57.85	58.30	57.05	57.35
1091	NYSE	MC	Tue, Aug 14, 2018	57.30	58.60	57.15	58.15
1090	NYSE	MC	Mon, Aug 13, 2018	57.65	58.25	57.05	57.20
1089	NYSE	MC	Fri, Aug 10, 2018	57.75	57.95	56.95	57.70
1088	NYSE	MC	Thu, Aug 9, 2018	58.50	58.90	58.05	58.15
1087	NYSE	MC	Wed, Aug 8, 2018	59.25	59.25	58.45	58.45
1086	NYSE	MC	Tue, Aug 7, 2018	59.85	60.35	59.15	59.15
1085	NYSE	MC	Mon, Aug 6, 2018	59.40	60.08	59.10	59.75
1084	NYSE	MC	Fri, Aug 3, 2018	59.90	60.25	58.98	59.35
1083	NYSE	MC	Thu, Aug 2, 2018	59.55	60.30	59.10	59.90
1082	NYSE	MC	Wed, Aug 1, 2018	61.65	62.84	61.20	61.75
1081	NYSE	MC	Tue, Jul 31, 2018	62.00	63.85	61.55	61.63
1080	NYSE	MC	Mon, Jul 30, 2018	63.20	63.65	61.45	61.70
1079	NYSE	MC	Fri, Jul 27, 2018	63.50	63.90	61.90	62.85
1078	NYSE	MC	Thu, Jul 26, 2018	63.85	64.55	62.98	63.35
1077	NYSE	MC	Wed, Jul 25, 2018	63.80	64.05	62.38	63.70
1076	NYSE	MC	Tue, Jul 24, 2018	65.45	65.94	62.30	63.70
1075	NYSE	MC	Mon, Jul 23, 2018	61.31	62.90	60.85	62.55
1074	NYSE	MC	Fri, Jul 20, 2018	60.20	61.45	60.05	61.45
1073	NYSE	MC	Thu, Jul 19, 2018	61.00	61.10	59.85	60.20
1072	NYSE	MC	Wed, Jul 18, 2018	59.80	61.15	59.45	61.00
1071	NYSE	MC	Tue, Jul 17, 2018	59.55	60.20	59.30	59.70
1070	NYSE	MC	Mon, Jul 16, 2018	59.05	60.00	59.05	59.65
1069	NYSE	MC	Fri, Jul 13, 2018	59.45	59.65	58.75	58.95
1068	NYSE	MC	Thu, Jul 12, 2018	59.50	59.55	58.35	59.35
1067	NYSE	MC	Wed, Jul 11, 2018	59.10	60.35	58.55	59.50
1066	NYSE	MC	Tue, Jul 10, 2018	60.25	60.40	59.25	59.25
1065	NYSE	MC	Mon, Jul 9, 2018	59.95	60.40	59.60	60.20
1064	NYSE	MC	Fri, Jul 6, 2018	58.85	59.85	58.45	59.80
1063	NYSE	MC	Thu, Jul 5, 2018	59.60	59.60	58.44	59.30
1062	NYSE	MC	Tue, Jul 3, 2018	59.25	59.85	58.60	59.15
1061	NYSE	MC	Mon, Jul 2, 2018	58.25	59.15	58.05	59.15
1060	NYSE	MC	Fri, Jun 29, 2018	59.40	59.40	58.25	58.65
1059	NYSE	MC	Thu, Jun 28, 2018	59.00	59.40	58.80	59.00
1058	NYSE	MC	Wed, Jun 27, 2018	60.10	60.50	58.90	59.00
1057	NYSE	MC	Tue, Jun 26, 2018	59.75	60.70	59.25	60.30
1056	NYSE	MC	Mon, Jun 25, 2018	60.20	60.35	58.75	59.70
1055	NYSE	MC	Fri, Jun 22, 2018	61.30	61.85	60.18	60.50
1054	NYSE	MC	Thu, Jun 21, 2018	65.00	65.45	60.85	61.10
1053	NYSE	MC	Wed, Jun 20, 2018	66.40	67.65	66.40	66.95
1052	NYSE	MC	Tue, Jun 19, 2018	65.50	66.10	65.25	66.00
1051	NYSE	MC	Mon, Jun 18, 2018	65.45	66.40	65.35	66.10
1050	NYSE	MC	Fri, Jun 15, 2018	64.30	66.00	64.00	65.95
1049	NYSE	MC	Thu, Jun 14, 2018	64.20	64.85	63.60	64.70
1048	NYSE	MC	Wed, Jun 13, 2018	63.55	64.70	63.20	64.15
1047	NYSE	MC	Tue, Jun 12, 2018	63.25	63.65	62.95	63.30
1046	NYSE	MC	Mon, Jun 11, 2018	63.95	63.95	63.10	63.15
1045	NYSE	MC	Fri, Jun 8, 2018	62.75	63.93	62.70	63.80
1044	NYSE	MC	Thu, Jun 7, 2018	62.95	63.15	62.30	62.80
1043	NYSE	MC	Wed, Jun 6, 2018	61.80	62.90	61.80	62.80
1042	NYSE	MC	Tue, Jun 5, 2018	61.05	61.75	60.75	61.65
1041	NYSE	MC	Mon, Jun 4, 2018	60.25	61.40	60.15	61.15
1040	NYSE	MC	Fri, Jun 1, 2018	59.70	60.00	59.35	59.70
1039	NYSE	MC	Thu, May 31, 2018	59.30	60.00	58.80	59.25
1038	NYSE	MC	Wed, May 30, 2018	59.60	60.10	59.10	59.30
1037	NYSE	MC	Tue, May 29, 2018	59.60	59.70	58.70	59.10
1036	NYSE	MC	Fri, May 25, 2018	59.35	60.05	59.10	59.90
1035	NYSE	MC	Thu, May 24, 2018	59.45	59.80	58.95	59.55
1034	NYSE	MC	Wed, May 23, 2018	58.85	59.60	58.65	59.50
1033	NYSE	MC	Tue, May 22, 2018	59.15	59.85	59.10	59.45
1032	NYSE	MC	Mon, May 21, 2018	58.80	59.15	58.70	59.00
1031	NYSE	MC	Fri, May 18, 2018	58.45	58.80	58.15	58.55
1030	NYSE	MC	Thu, May 17, 2018	58.45	58.50	57.63	58.45
1029	NYSE	MC	Wed, May 16, 2018	57.60	58.75	57.55	58.50
1028	NYSE	MC	Tue, May 15, 2018	56.60	57.95	56.50	57.70
1027	NYSE	MC	Mon, May 14, 2018	56.80	57.20	56.40	56.70
1026	NYSE	MC	Fri, May 11, 2018	56.55	56.85	56.20	56.70
1025	NYSE	MC	Thu, May 10, 2018	56.50	56.85	56.20	56.65
1024	NYSE	MC	Wed, May 9, 2018	55.90	56.65	55.60	56.40
1023	NYSE	MC	Tue, May 8, 2018	55.00	55.90	54.80	55.60
1022	NYSE	MC	Mon, May 7, 2018	55.00	55.70	54.70	55.15
1021	NYSE	MC	Fri, May 4, 2018	53.95	55.00	53.25	54.85
1020	NYSE	MC	Thu, May 3, 2018	53.15	54.20	52.90	54.00
1019	NYSE	MC	Wed, May 2, 2018	53.45	53.70	52.95	53.25
1018	NYSE	MC	Tue, May 1, 2018	53.80	54.00	53.30	53.43
1017	NYSE	MC	Mon, Apr 30, 2018	53.50	54.30	53.50	53.80
1016	NYSE	MC	Fri, Apr 27, 2018	54.20	54.30	53.15	53.50
1015	NYSE	MC	Thu, Apr 26, 2018	53.60	54.35	53.30	54.25
1014	NYSE	MC	Wed, Apr 25, 2018	54.25	54.40	52.80	53.70
1013	NYSE	MC	Tue, Apr 24, 2018	56.25	57.30	54.75	55.10
1012	NYSE	MC	Mon, Apr 23, 2018	54.05	54.65	53.75	54.05
1011	NYSE	MC	Fri, Apr 20, 2018	53.95	54.25	53.55	53.95
1010	NYSE	MC	Thu, Apr 19, 2018	53.35	54.15	53.35	53.75
1009	NYSE	MC	Wed, Apr 18, 2018	53.55	53.85	53.00	53.30
1008	NYSE	MC	Tue, Apr 17, 2018	53.25	53.73	52.88	53.50
1007	NYSE	MC	Mon, Apr 16, 2018	52.45	53.40	52.25	52.95
1006	NYSE	MC	Fri, Apr 13, 2018	53.05	53.05	51.90	52.00
1005	NYSE	MC	Thu, Apr 12, 2018	52.45	53.15	52.20	52.75
1004	NYSE	MC	Wed, Apr 11, 2018	51.45	52.15	51.25	52.00
1003	NYSE	MC	Tue, Apr 10, 2018	51.60	52.10	51.40	51.75
1002	NYSE	MC	Mon, Apr 9, 2018	50.85	51.93	50.85	50.95
1001	NYSE	MC	Fri, Apr 6, 2018	51.25	51.80	50.25	50.50
1000	NYSE	MC	Thu, Apr 5, 2018	51.70	52.40	51.35	51.70
999	NYSE	MC	Wed, Apr 4, 2018	49.95	51.60	49.95	51.20
998	NYSE	MC	Tue, Apr 3, 2018	50.30	50.90	50.10	50.75
997	NYSE	MC	Mon, Apr 2, 2018	50.85	51.15	49.55	50.00
996	NYSE	MC	Thu, Mar 29, 2018	49.95	51.05	49.85	50.85
995	NYSE	MC	Wed, Mar 28, 2018	49.20	50.60	48.85	49.85
994	NYSE	MC	Tue, Mar 27, 2018	50.10	50.45	49.05	49.15
993	NYSE	MC	Mon, Mar 26, 2018	49.00	49.88	48.75	49.80
992	NYSE	MC	Fri, Mar 23, 2018	50.70	50.95	48.35	48.35
991	NYSE	MC	Thu, Mar 22, 2018	53.75	54.00	50.80	50.85
990	NYSE	MC	Wed, Mar 21, 2018	53.90	54.60	53.60	54.00
989	NYSE	MC	Tue, Mar 20, 2018	52.95	54.25	52.75	54.10
988	NYSE	MC	Mon, Mar 19, 2018	53.05	53.24	51.95	52.85
987	NYSE	MC	Fri, Mar 16, 2018	52.50	53.55	52.50	53.15
986	NYSE	MC	Thu, Mar 15, 2018	52.60	52.90	52.25	52.50
985	NYSE	MC	Wed, Mar 14, 2018	52.65	53.30	52.20	52.60
984	NYSE	MC	Tue, Mar 13, 2018	50.80	52.80	50.60	52.50
983	NYSE	MC	Mon, Mar 12, 2018	53.30	53.80	52.90	52.95
982	NYSE	MC	Fri, Mar 9, 2018	52.15	53.50	52.00	53.25
981	NYSE	MC	Thu, Mar 8, 2018	52.10	52.35	51.05	51.95
980	NYSE	MC	Wed, Mar 7, 2018	51.50	52.20	51.50	52.05
979	NYSE	MC	Tue, Mar 6, 2018	51.70	52.10	50.80	51.95
978	NYSE	MC	Mon, Mar 5, 2018	50.95	51.68	50.65	51.60
977	NYSE	MC	Fri, Mar 2, 2018	50.40	51.20	49.00	51.15
976	NYSE	MC	Thu, Mar 1, 2018	50.85	51.40	50.20	51.05
975	NYSE	MC	Wed, Feb 28, 2018	51.20	51.75	50.75	50.75
974	NYSE	MC	Tue, Feb 27, 2018	51.40	52.15	51.05	51.10
973	NYSE	MC	Mon, Feb 26, 2018	51.35	51.90	51.05	51.40
972	NYSE	MC	Fri, Feb 23, 2018	50.51	51.45	49.90	51.20
971	NYSE	MC	Thu, Feb 22, 2018	52.40	52.70	51.05	51.35
970	NYSE	MC	Wed, Feb 21, 2018	52.95	53.30	52.35	52.45
969	NYSE	MC	Tue, Feb 20, 2018	52.50	53.35	52.25	52.95
968	NYSE	MC	Fri, Feb 16, 2018	52.15	53.20	52.10	52.75
967	NYSE	MC	Thu, Feb 15, 2018	53.95	54.36	53.05	52.33
966	NYSE	MC	Wed, Feb 14, 2018	52.50	54.15	52.50	53.70
965	NYSE	MC	Tue, Feb 13, 2018	52.00	52.98	51.75	52.85
964	NYSE	MC	Mon, Feb 12, 2018	52.15	52.60	51.65	52.20
963	NYSE	MC	Fri, Feb 9, 2018	52.60	52.95	51.10	52.05
962	NYSE	MC	Thu, Feb 8, 2018	51.50	52.35	50.50	52.00
961	NYSE	MC	Wed, Feb 7, 2018	49.25	50.30	49.08	49.75
960	NYSE	MC	Tue, Feb 6, 2018	48.45	50.15	48.35	49.55
959	NYSE	MC	Mon, Feb 5, 2018	50.15	50.85	48.45	49.45
958	NYSE	MC	Fri, Feb 2, 2018	51.35	51.65	50.55	50.85
957	NYSE	MC	Thu, Feb 1, 2018	51.55	51.75	50.80	51.75
956	NYSE	MC	Wed, Jan 31, 2018	51.15	51.75	51.00	51.70
955	NYSE	MC	Tue, Jan 30, 2018	51.55	51.85	50.90	50.95
954	NYSE	MC	Mon, Jan 29, 2018	51.85	52.15	51.45	51.95
953	NYSE	MC	Fri, Jan 26, 2018	52.15	52.55	51.65	51.85
952	NYSE	MC	Thu, Jan 25, 2018	51.60	52.10	51.20	52.05
951	NYSE	MC	Wed, Jan 24, 2018	51.85	52.00	50.90	51.25
950	NYSE	MC	Tue, Jan 23, 2018	51.55	51.85	51.20	51.70
949	NYSE	MC	Mon, Jan 22, 2018	51.70	51.85	51.15	51.55
948	NYSE	MC	Fri, Jan 19, 2018	50.45	51.60	50.45	51.60
947	NYSE	MC	Thu, Jan 18, 2018	50.80	50.80	50.35	50.55
946	NYSE	MC	Wed, Jan 17, 2018	50.10	51.20	49.85	50.95
945	NYSE	MC	Tue, Jan 16, 2018	50.70	51.20	49.55	49.90
944	NYSE	MC	Fri, Jan 12, 2018	49.70	50.40	49.40	50.25
943	NYSE	MC	Thu, Jan 11, 2018	49.20	49.65	48.85	49.60
942	NYSE	MC	Wed, Jan 10, 2018	49.20	49.30	48.85	48.90
941	NYSE	MC	Tue, Jan 9, 2018	48.60	49.55	48.60	49.30
940	NYSE	MC	Mon, Jan 8, 2018	48.70	48.90	48.40	48.60
939	NYSE	MC	Fri, Jan 5, 2018	48.60	48.75	48.35	48.55
938	NYSE	MC	Thu, Jan 4, 2018	48.25	48.70	48.15	48.45
937	NYSE	MC	Wed, Jan 3, 2018	49.10	49.25	48.05	48.05
936	NYSE	MC	Tue, Jan 2, 2018	48.70	49.05	48.25	49.05
935	NYSE	MC	Fri, Dec 29, 2017	49.05	49.25	48.45	48.50
934	NYSE	MC	Thu, Dec 28, 2017	48.90	49.05	48.50	49.00
933	NYSE	MC	Wed, Dec 27, 2017	49.70	50.15	48.80	48.95
932	NYSE	MC	Tue, Dec 26, 2017	49.35	50.40	49.35	49.80
931	NYSE	MC	Fri, Dec 22, 2017	49.40	49.53	48.75	49.50
930	NYSE	MC	Thu, Dec 21, 2017	48.30	49.23	47.80	49.20
929	NYSE	MC	Wed, Dec 20, 2017	47.95	48.30	47.80	47.95
928	NYSE	MC	Tue, Dec 19, 2017	48.25	48.35	47.60	47.70
927	NYSE	MC	Mon, Dec 18, 2017	48.45	48.90	48.08	48.25
926	NYSE	MC	Fri, Dec 15, 2017	47.70	48.25	47.40	48.00
925	NYSE	MC	Thu, Dec 14, 2017	48.15	48.30	47.50	47.55
924	NYSE	MC	Wed, Dec 13, 2017	48.35	48.75	48.05	48.15
923	NYSE	MC	Tue, Dec 12, 2017	47.80	48.60	47.80	48.45
922	NYSE	MC	Mon, Dec 11, 2017	48.05	49.05	47.60	47.75
921	NYSE	MC	Fri, Dec 8, 2017	47.85	48.30	47.50	48.15
920	NYSE	MC	Thu, Dec 7, 2017	46.65	47.65	46.55	47.45
919	NYSE	MC	Wed, Dec 6, 2017	47.80	48.30	46.80	47.45
918	NYSE	MC	Tue, Dec 5, 2017	47.95	48.60	47.75	47.95
917	NYSE	MC	Mon, Dec 4, 2017	48.55	48.85	47.85	47.95
916	NYSE	MC	Fri, Dec 1, 2017	47.85	47.95	46.50	47.90
915	NYSE	MC	Thu, Nov 30, 2017	47.70	48.00	47.35	47.90
914	NYSE	MC	Wed, Nov 29, 2017	47.10	48.35	47.10	47.45
913	NYSE	MC	Tue, Nov 28, 2017	47.05	47.20	46.40	47.00
912	NYSE	MC	Mon, Nov 27, 2017	46.85	47.10	46.40	46.95
911	NYSE	MC	Fri, Nov 24, 2017	46.95	47.20	46.68	46.85
910	NYSE	MC	Wed, Nov 22, 2017	46.95	47.15	46.80	46.90
909	NYSE	MC	Tue, Nov 21, 2017	46.20	47.05	45.65	46.90
908	NYSE	MC	Mon, Nov 20, 2017	44.80	46.20	44.80	45.95
907	NYSE	MC	Fri, Nov 17, 2017	44.20	44.70	43.95	44.65
906	NYSE	MC	Thu, Nov 16, 2017	44.30	44.55	44.15	44.45
905	NYSE	MC	Wed, Nov 15, 2017	44.10	44.35	43.80	44.15
904	NYSE	MC	Tue, Nov 14, 2017	44.05	44.55	43.80	44.55
903	NYSE	MC	Mon, Nov 13, 2017	43.15	44.50	43.05	44.35
902	NYSE	MC	Fri, Nov 10, 2017	43.90	44.15	43.20	43.50
901	NYSE	MC	Thu, Nov 9, 2017	42.80	43.98	42.60	43.90
900	NYSE	MC	Wed, Nov 8, 2017	41.55	44.25	41.20	43.25
899	NYSE	MC	Tue, Nov 7, 2017	42.50	42.65	41.70	41.85
898	NYSE	MC	Mon, Nov 6, 2017	41.90	43.05	41.80	42.65
897	NYSE	MC	Fri, Nov 3, 2017	42.65	42.75	42.05	42.15
896	NYSE	MC	Thu, Nov 2, 2017	42.70	43.00	42.45	42.63
895	NYSE	MC	Wed, Nov 1, 2017	42.75	43.00	42.50	42.65
894	NYSE	MC	Tue, Oct 31, 2017	42.95	43.00	42.45	42.75
893	NYSE	MC	Mon, Oct 30, 2017	42.35	43.00	42.35	42.75
892	NYSE	MC	Fri, Oct 27, 2017	41.75	42.75	41.25	42.75
891	NYSE	MC	Thu, Oct 26, 2017	45.00	45.50	41.25	41.60
890	NYSE	MC	Wed, Oct 25, 2017	43.80	44.05	43.25	44.05
889	NYSE	MC	Tue, Oct 24, 2017	43.30	43.70	43.15	43.70
888	NYSE	MC	Mon, Oct 23, 2017	43.50	43.95	43.00	43.05
887	NYSE	MC	Fri, Oct 20, 2017	43.70	44.00	43.30	43.45
886	NYSE	MC	Thu, Oct 19, 2017	43.00	43.30	42.75	43.20
885	NYSE	MC	Wed, Oct 18, 2017	42.55	43.15	42.50	43.05
884	NYSE	MC	Tue, Oct 17, 2017	42.25	42.45	42.10	42.40
883	NYSE	MC	Mon, Oct 16, 2017	41.85	42.30	41.78	42.30
882	NYSE	MC	Fri, Oct 13, 2017	41.95	42.00	41.50	41.90
881	NYSE	MC	Thu, Oct 12, 2017	42.15	42.30	41.80	41.85
880	NYSE	MC	Wed, Oct 11, 2017	42.10	42.30	41.80	42.15
879	NYSE	MC	Tue, Oct 10, 2017	42.35	42.40	41.70	42.20
878	NYSE	MC	Mon, Oct 9, 2017	42.30	42.48	41.65	42.05
877	NYSE	MC	Fri, Oct 6, 2017	42.95	43.05	42.25	42.25
876	NYSE	MC	Thu, Oct 5, 2017	43.20	43.35	42.95	43.10
875	NYSE	MC	Wed, Oct 4, 2017	43.05	43.10	42.75	43.10
874	NYSE	MC	Tue, Oct 3, 2017	43.15	43.20	42.91	43.10
873	NYSE	MC	Mon, Oct 2, 2017	43.00	43.10	42.40	43.10
872	NYSE	MC	Fri, Sep 29, 2017	43.35	43.35	43.00	43.05
871	NYSE	MC	Thu, Sep 28, 2017	43.25	43.40	42.90	43.30
870	NYSE	MC	Wed, Sep 27, 2017	42.55	43.30	42.40	43.25
869	NYSE	MC	Tue, Sep 26, 2017	42.00	42.40	41.90	42.40
868	NYSE	MC	Mon, Sep 25, 2017	41.95	42.20	41.75	41.90
867	NYSE	MC	Fri, Sep 22, 2017	41.90	42.05	41.35	42.05
866	NYSE	MC	Thu, Sep 21, 2017	41.55	42.05	41.45	41.90
865	NYSE	MC	Wed, Sep 20, 2017	41.30	41.60	41.15	41.55
864	NYSE	MC	Tue, Sep 19, 2017	40.80	41.35	40.67	41.35
863	NYSE	MC	Mon, Sep 18, 2017	40.50	40.75	40.30	40.75
862	NYSE	MC	Fri, Sep 15, 2017	40.20	40.45	40.10	40.40
861	NYSE	MC	Thu, Sep 14, 2017	39.80	40.20	39.70	40.20
860	NYSE	MC	Wed, Sep 13, 2017	39.70	39.90	39.55	39.85
859	NYSE	MC	Tue, Sep 12, 2017	39.75	39.90	39.58	39.80
858	NYSE	MC	Mon, Sep 11, 2017	39.00	39.65	39.00	39.60
857	NYSE	MC	Fri, Sep 8, 2017	38.40	38.90	38.40	38.80
856	NYSE	MC	Thu, Sep 7, 2017	38.80	38.95	38.20	38.50
855	NYSE	MC	Wed, Sep 6, 2017	38.90	39.25	38.35	38.70
854	NYSE	MC	Tue, Sep 5, 2017	39.60	39.65	38.55	38.75
853	NYSE	MC	Fri, Sep 1, 2017	39.50	39.65	39.20	39.65
852	NYSE	MC	Thu, Aug 31, 2017	39.30	39.50	39.05	39.40
851	NYSE	MC	Wed, Aug 30, 2017	38.95	39.20	38.75	39.15
850	NYSE	MC	Tue, Aug 29, 2017	39.00	39.20	38.75	38.80
849	NYSE	MC	Mon, Aug 28, 2017	39.25	39.50	39.20	39.45
848	NYSE	MC	Fri, Aug 25, 2017	39.05	39.40	38.95	39.25
847	NYSE	MC	Thu, Aug 24, 2017	38.85	39.00	38.39	38.90
846	NYSE	MC	Wed, Aug 23, 2017	38.55	38.85	38.17	38.70
845	NYSE	MC	Tue, Aug 22, 2017	38.85	39.10	38.70	38.75
844	NYSE	MC	Mon, Aug 21, 2017	38.35	38.85	38.25	38.80
843	NYSE	MC	Fri, Aug 18, 2017	38.10	38.65	37.75	38.30
842	NYSE	MC	Thu, Aug 17, 2017	38.90	39.00	38.30	38.45
841	NYSE	MC	Wed, Aug 16, 2017	39.65	39.65	38.85	38.95
840	NYSE	MC	Tue, Aug 15, 2017	39.50	39.65	38.90	39.20
839	NYSE	MC	Mon, Aug 14, 2017	39.00	39.35	38.70	39.25
838	NYSE	MC	Fri, Aug 11, 2017	38.75	39.10	38.50	38.55
837	NYSE	MC	Thu, Aug 10, 2017	39.50	39.50	38.70	39.05
836	NYSE	MC	Wed, Aug 9, 2017	39.45	39.65	39.00	39.65
835	NYSE	MC	Tue, Aug 8, 2017	39.95	40.20	39.55	39.60
834	NYSE	MC	Mon, Aug 7, 2017	40.25	40.30	39.60	39.95
833	NYSE	MC	Fri, Aug 4, 2017	40.10	40.30	39.80	40.05
832	NYSE	MC	Thu, Aug 3, 2017	40.35	40.45	39.63	39.85
831	NYSE	MC	Wed, Aug 2, 2017	40.80	40.85	39.95	40.30
830	NYSE	MC	Tue, Aug 1, 2017	40.65	40.80	40.55	40.75
829	NYSE	MC	Mon, Jul 31, 2017	39.85	40.95	39.75	40.53
828	NYSE	MC	Fri, Jul 28, 2017	40.35	40.80	39.65	39.75
827	NYSE	MC	Thu, Jul 27, 2017	41.60	41.85	40.30	40.30
826	NYSE	MC	Wed, Jul 26, 2017	41.70	42.10	41.45	41.50
825	NYSE	MC	Tue, Jul 25, 2017	43.10	44.85	42.50	43.80
824	NYSE	MC	Mon, Jul 24, 2017	40.35	40.90	40.20	40.65
823	NYSE	MC	Fri, Jul 21, 2017	40.65	40.65	40.10	40.30
822	NYSE	MC	Thu, Jul 20, 2017	40.35	40.50	40.05	40.40
821	NYSE	MC	Wed, Jul 19, 2017	40.25	40.45	40.00	40.25
820	NYSE	MC	Tue, Jul 18, 2017	39.85	40.25	39.65	40.10
819	NYSE	MC	Mon, Jul 17, 2017	39.80	40.15	39.59	40.05
818	NYSE	MC	Fri, Jul 14, 2017	39.70	39.83	39.40	39.50
817	NYSE	MC	Thu, Jul 13, 2017	39.60	40.06	39.35	40.00
816	NYSE	MC	Wed, Jul 12, 2017	39.40	39.95	39.25	39.75
815	NYSE	MC	Tue, Jul 11, 2017	38.75	39.40	38.70	39.35
814	NYSE	MC	Mon, Jul 10, 2017	38.75	39.60	38.57	39.10
813	NYSE	MC	Fri, Jul 7, 2017	39.10	39.15	38.65	38.85
812	NYSE	MC	Thu, Jul 6, 2017	38.75	39.75	38.55	39.15
811	NYSE	MC	Wed, Jul 5, 2017	39.10	39.25	38.70	39.05
810	NYSE	MC	Mon, Jul 3, 2017	38.80	39.25	38.65	38.95
809	NYSE	MC	Fri, Jun 30, 2017	38.75	39.05	38.40	38.85
808	NYSE	MC	Thu, Jun 29, 2017	38.75	39.05	38.10	38.80
807	NYSE	MC	Wed, Jun 28, 2017	38.55	38.93	38.35	38.65
806	NYSE	MC	Tue, Jun 27, 2017	38.05	38.70	38.05	38.50
805	NYSE	MC	Mon, Jun 26, 2017	38.25	38.55	37.50	38.00
804	NYSE	MC	Fri, Jun 23, 2017	38.15	38.15	37.55	38.10
803	NYSE	MC	Thu, Jun 22, 2017	38.15	38.20	37.55	38.10
802	NYSE	MC	Wed, Jun 21, 2017	38.10	38.40	37.65	38.05
801	NYSE	MC	Tue, Jun 20, 2017	37.95	38.20	37.65	38.10
800	NYSE	MC	Mon, Jun 19, 2017	38.20	39.10	38.05	37.90
799	NYSE	MC	Fri, Jun 16, 2017	38.00	38.35	37.75	37.85
798	NYSE	MC	Thu, Jun 15, 2017	37.85	40.70	37.55	38.25
797	NYSE	MC	Wed, Jun 14, 2017	38.50	38.50	37.20	37.90
796	NYSE	MC	Tue, Jun 13, 2017	37.65	38.75	37.50	38.55
795	NYSE	MC	Mon, Jun 12, 2017	37.55	37.75	36.70	37.10
794	NYSE	MC	Fri, Jun 9, 2017	36.85	37.55	36.73	37.40
793	NYSE	MC	Thu, Jun 8, 2017	36.80	37.10	36.50	36.70
792	NYSE	MC	Wed, Jun 7, 2017	36.90	37.40	36.55	36.70
791	NYSE	MC	Tue, Jun 6, 2017	36.70	37.20	36.40	36.95
790	NYSE	MC	Mon, Jun 5, 2017	36.20	37.15	36.20	37.00
789	NYSE	MC	Fri, Jun 2, 2017	36.15	36.60	35.95	36.15
788	NYSE	MC	Thu, Jun 1, 2017	35.30	36.55	35.20	36.40
787	NYSE	MC	Wed, May 31, 2017	35.90	36.20	34.65	35.10
786	NYSE	MC	Tue, May 30, 2017	36.55	36.90	35.85	35.90
785	NYSE	MC	Fri, May 26, 2017	36.70	36.90	36.35	36.75
784	NYSE	MC	Thu, May 25, 2017	36.45	37.15	36.35	36.75
783	NYSE	MC	Wed, May 24, 2017	36.25	36.40	35.70	36.20
782	NYSE	MC	Tue, May 23, 2017	36.35	36.65	35.95	36.25
781	NYSE	MC	Mon, May 22, 2017	36.10	36.35	35.95	36.30
780	NYSE	MC	Fri, May 19, 2017	35.40	36.20	34.85	35.85
779	NYSE	MC	Thu, May 18, 2017	34.80	35.70	34.60	35.35
778	NYSE	MC	Wed, May 17, 2017	36.50	36.85	34.85	34.95
777	NYSE	MC	Tue, May 16, 2017	37.45	37.75	36.75	37.25
776	NYSE	MC	Mon, May 15, 2017	37.45	37.80	37.40	37.45
775	NYSE	MC	Fri, May 12, 2017	37.60	37.65	37.15	37.30
774	NYSE	MC	Thu, May 11, 2017	38.05	38.20	37.25	37.80
773	NYSE	MC	Wed, May 10, 2017	38.00	38.50	37.80	38.25
772	NYSE	MC	Tue, May 9, 2017	37.65	38.70	37.45	38.15
771	NYSE	MC	Mon, May 8, 2017	37.15	37.75	36.90	37.70
770	NYSE	MC	Fri, May 5, 2017	37.80	38.05	37.20	37.55
769	NYSE	MC	Thu, May 4, 2017	38.45	38.60	37.40	37.95
768	NYSE	MC	Wed, May 3, 2017	37.65	38.45	37.65	38.35
767	NYSE	MC	Tue, May 2, 2017	37.00	37.90	36.70	37.90
766	NYSE	MC	Mon, May 1, 2017	36.95	37.44	36.45	36.75
765	NYSE	MC	Fri, Apr 28, 2017	37.05	37.35	36.60	36.70
764	NYSE	MC	Thu, Apr 27, 2017	38.60	38.75	36.73	37.00
763	NYSE	MC	Wed, Apr 26, 2017	38.75	39.25	38.45	38.90
762	NYSE	MC	Tue, Apr 25, 2017	39.20	39.60	38.65	38.75
761	NYSE	MC	Mon, Apr 24, 2017	39.00	39.65	38.68	38.90
760	NYSE	MC	Fri, Apr 21, 2017	38.45	38.75	38.15	38.50
759	NYSE	MC	Thu, Apr 20, 2017	38.00	38.85	37.55	38.70
758	NYSE	MC	Wed, Apr 19, 2017	37.95	38.05	37.30	37.70
757	NYSE	MC	Tue, Apr 18, 2017	35.45	37.90	35.45	37.70
756	NYSE	MC	Mon, Apr 17, 2017	34.85	35.70	34.80	35.65
755	NYSE	MC	Thu, Apr 13, 2017	35.35	35.65	34.65	34.85
754	NYSE	MC	Wed, Apr 12, 2017	36.30	36.30	35.25	35.45
753	NYSE	MC	Tue, Apr 11, 2017	35.60	36.40	35.35	36.35
752	NYSE	MC	Mon, Apr 10, 2017	36.50	36.55	35.65	35.70
751	NYSE	MC	Fri, Apr 7, 2017	36.80	37.00	36.35	36.40
750	NYSE	MC	Thu, Apr 6, 2017	36.40	37.20	36.28	36.95
749	NYSE	MC	Wed, Apr 5, 2017	37.30	37.60	36.25	36.35
748	NYSE	MC	Tue, Apr 4, 2017	36.85	37.50	36.85	37.15
747	NYSE	MC	Mon, Apr 3, 2017	38.55	38.60	36.80	37.05
746	NYSE	MC	Fri, Mar 31, 2017	37.95	38.60	37.75	38.50
745	NYSE	MC	Thu, Mar 30, 2017	37.15	38.08	36.95	37.95
744	NYSE	MC	Wed, Mar 29, 2017	37.05	37.25	36.70	37.10
743	NYSE	MC	Tue, Mar 28, 2017	36.30	37.15	36.05	37.00
742	NYSE	MC	Mon, Mar 27, 2017	36.75	36.93	36.10	36.55
741	NYSE	MC	Fri, Mar 24, 2017	37.25	37.90	37.15	37.60
740	NYSE	MC	Thu, Mar 23, 2017	36.45	37.20	36.40	37.15
739	NYSE	MC	Wed, Mar 22, 2017	36.80	36.88	36.20	36.50
738	NYSE	MC	Tue, Mar 21, 2017	38.24	38.24	36.90	36.95
737	NYSE	MC	Mon, Mar 20, 2017	38.00	38.15	37.55	37.80
736	NYSE	MC	Fri, Mar 17, 2017	38.85	38.85	37.85	38.00
735	NYSE	MC	Thu, Mar 16, 2017	38.50	38.98	38.40	38.70
734	NYSE	MC	Wed, Mar 15, 2017	37.65	38.55	37.65	38.40
733	NYSE	MC	Tue, Mar 14, 2017	37.65	37.80	37.00	37.55
732	NYSE	MC	Mon, Mar 13, 2017	37.75	38.10	37.50	37.95
731	NYSE	MC	Fri, Mar 10, 2017	37.95	38.20	37.55	37.75
730	NYSE	MC	Thu, Mar 9, 2017	38.20	38.35	37.55	37.55
729	NYSE	MC	Wed, Mar 8, 2017	38.05	38.85	38.05	38.10
728	NYSE	MC	Tue, Mar 7, 2017	37.70	38.30	37.55	37.85
727	NYSE	MC	Mon, Mar 6, 2017	37.50	38.00	37.35	37.80
726	NYSE	MC	Fri, Mar 3, 2017	37.75	38.00	37.53	37.95
725	NYSE	MC	Thu, Mar 2, 2017	37.95	38.00	37.25	37.70
724	NYSE	MC	Wed, Mar 1, 2017	36.80	37.65	36.80	37.60
723	NYSE	MC	Tue, Feb 28, 2017	37.00	37.10	36.65	36.43
722	NYSE	MC	Mon, Feb 27, 2017	37.00	37.30	36.70	37.20
721	NYSE	MC	Fri, Feb 24, 2017	36.40	37.10	36.25	37.10
720	NYSE	MC	Thu, Feb 23, 2017	37.40	37.50	36.38	37.00
719	NYSE	MC	Wed, Feb 22, 2017	37.60	37.70	37.10	37.55
718	NYSE	MC	Tue, Feb 21, 2017	37.90	38.25	37.45	37.50
717	NYSE	MC	Fri, Feb 17, 2017	37.70	37.70	36.80	37.55
716	NYSE	MC	Thu, Feb 16, 2017	37.75	38.00	37.60	37.75
715	NYSE	MC	Wed, Feb 15, 2017	38.30	38.55	37.80	37.90
714	NYSE	MC	Tue, Feb 14, 2017	37.90	38.55	37.80	38.40
713	NYSE	MC	Mon, Feb 13, 2017	37.70	38.10	37.40	37.85
712	NYSE	MC	Fri, Feb 10, 2017	37.85	38.03	37.35	37.60
711	NYSE	MC	Thu, Feb 9, 2017	37.15	39.90	36.90	37.55
710	NYSE	MC	Wed, Feb 8, 2017	37.55	37.55	35.73	36.90
709	NYSE	MC	Tue, Feb 7, 2017	34.95	35.05	34.60	35.00
708	NYSE	MC	Mon, Feb 6, 2017	34.90	35.00	34.05	34.90
707	NYSE	MC	Fri, Feb 3, 2017	34.75	35.11	34.35	35.00
706	NYSE	MC	Thu, Feb 2, 2017	33.50	34.30	33.50	34.20
705	NYSE	MC	Wed, Feb 1, 2017	34.45	34.70	34.15	34.25
704	NYSE	MC	Tue, Jan 31, 2017	34.00	34.30	33.68	34.10
703	NYSE	MC	Mon, Jan 30, 2017	34.00	34.15	33.40	34.10
702	NYSE	MC	Fri, Jan 27, 2017	34.60	34.60	33.85	34.35
701	NYSE	MC	Thu, Jan 26, 2017	34.55	34.55	34.05	34.45
700	NYSE	MC	Wed, Jan 25, 2017	34.80	35.25	34.00	34.45
699	NYSE	MC	Tue, Jan 24, 2017	33.90	34.60	33.70	34.40
698	NYSE	MC	Mon, Jan 23, 2017	33.85	34.10	33.10	33.70
697	NYSE	MC	Fri, Jan 20, 2017	34.20	34.40	33.75	33.85
696	NYSE	MC	Thu, Jan 19, 2017	34.25	34.45	33.75	34.10
695	NYSE	MC	Wed, Jan 18, 2017	33.65	34.55	33.25	34.20
694	NYSE	MC	Tue, Jan 17, 2017	34.35	34.60	33.60	33.65
693	NYSE	MC	Fri, Jan 13, 2017	33.95	34.50	33.95	34.30
692	NYSE	MC	Thu, Jan 12, 2017	34.00	34.23	33.16	33.65
691	NYSE	MC	Wed, Jan 11, 2017	34.40	34.43	33.70	34.15
690	NYSE	MC	Tue, Jan 10, 2017	34.00	34.65	33.85	34.20
689	NYSE	MC	Mon, Jan 9, 2017	33.85	34.35	33.50	33.95
688	NYSE	MC	Fri, Jan 6, 2017	33.70	33.75	32.90	33.75
687	NYSE	MC	Thu, Jan 5, 2017	32.65	34.20	32.55	33.60
686	NYSE	MC	Wed, Jan 4, 2017	34.20	35.00	34.10	34.90
685	NYSE	MC	Tue, Jan 3, 2017	34.40	34.50	33.45	34.00
684	NYSE	MC	Fri, Dec 30, 2016	34.25	34.63	33.85	33.90
683	NYSE	MC	Thu, Dec 29, 2016	33.70	34.15	33.55	34.10
682	NYSE	MC	Wed, Dec 28, 2016	34.35	34.35	33.55	33.65
681	NYSE	MC	Tue, Dec 27, 2016	34.20	34.90	33.95	34.20
680	NYSE	MC	Fri, Dec 23, 2016	33.95	34.35	33.75	34.30
679	NYSE	MC	Thu, Dec 22, 2016	34.20	34.20	33.55	33.90
678	NYSE	MC	Wed, Dec 21, 2016	34.00	34.35	33.30	34.30
677	NYSE	MC	Tue, Dec 20, 2016	34.35	35.50	34.08	34.10
676	NYSE	MC	Mon, Dec 19, 2016	32.80	34.10	32.70	34.00
675	NYSE	MC	Fri, Dec 16, 2016	32.65	32.83	32.10	32.65
674	NYSE	MC	Thu, Dec 15, 2016	31.10	32.45	30.70	32.40
673	NYSE	MC	Wed, Dec 14, 2016	30.85	31.90	30.80	30.90
672	NYSE	MC	Tue, Dec 13, 2016	29.80	30.20	29.40	30.15
671	NYSE	MC	Mon, Dec 12, 2016	29.90	30.00	29.25	29.55
670	NYSE	MC	Fri, Dec 9, 2016	30.05	30.20	29.73	29.85
669	NYSE	MC	Thu, Dec 8, 2016	30.15	30.45	29.35	30.00
668	NYSE	MC	Wed, Dec 7, 2016	29.10	30.10	29.10	29.90
667	NYSE	MC	Tue, Dec 6, 2016	29.05	29.30	28.75	29.05
666	NYSE	MC	Mon, Dec 5, 2016	29.05	29.40	28.75	28.80
665	NYSE	MC	Fri, Dec 2, 2016	28.70	29.10	28.65	28.75
664	NYSE	MC	Thu, Dec 1, 2016	29.35	29.40	28.70	28.85
663	NYSE	MC	Wed, Nov 30, 2016	28.75	29.20	28.38	29.20
662	NYSE	MC	Tue, Nov 29, 2016	28.30	29.10	28.25	28.55
661	NYSE	MC	Mon, Nov 28, 2016	29.50	29.50	28.20	28.20
660	NYSE	MC	Fri, Nov 25, 2016	29.30	29.75	29.05	29.75
659	NYSE	MC	Wed, Nov 23, 2016	29.10	29.25	28.95	29.10
658	NYSE	MC	Tue, Nov 22, 2016	29.10	29.25	29.00	29.10
657	NYSE	MC	Mon, Nov 21, 2016	28.95	29.05	28.60	29.00
656	NYSE	MC	Fri, Nov 18, 2016	28.30	29.25	28.30	28.95
655	NYSE	MC	Thu, Nov 17, 2016	29.00	29.10	28.50	28.30
654	NYSE	MC	Wed, Nov 16, 2016	28.35	29.05	28.28	28.80
653	NYSE	MC	Tue, Nov 15, 2016	28.25	28.85	28.05	28.50
652	NYSE	MC	Mon, Nov 14, 2016	28.30	29.65	28.00	28.40
651	NYSE	MC	Fri, Nov 11, 2016	27.60	28.10	27.25	27.90
650	NYSE	MC	Thu, Nov 10, 2016	26.75	28.60	26.20	27.40
649	NYSE	MC	Wed, Nov 9, 2016	25.90	26.80	25.40	26.20
648	NYSE	MC	Tue, Nov 8, 2016	25.25	25.70	24.90	25.70
647	NYSE	MC	Mon, Nov 7, 2016	25.50	27.40	25.10	25.25
646	NYSE	MC	Fri, Nov 4, 2016	24.30	25.10	24.30	24.85
645	NYSE	MC	Thu, Nov 3, 2016	24.75	24.95	24.40	24.45
644	NYSE	MC	Wed, Nov 2, 2016	25.15	25.23	24.60	24.65
643	NYSE	MC	Tue, Nov 1, 2016	25.55	25.90	25.15	25.40
642	NYSE	MC	Mon, Oct 31, 2016	26.15	26.15	25.20	25.40
641	NYSE	MC	Fri, Oct 28, 2016	26.40	26.80	25.65	26.15
640	NYSE	MC	Thu, Oct 27, 2016	27.40	28.30	25.60	26.30
639	NYSE	MC	Wed, Oct 26, 2016	24.85	25.35	24.85	24.90
638	NYSE	MC	Tue, Oct 25, 2016	25.20	25.20	24.65	25.10
637	NYSE	MC	Mon, Oct 24, 2016	25.30	25.45	24.80	25.05
636	NYSE	MC	Fri, Oct 21, 2016	24.40	25.20	24.20	25.10
635	NYSE	MC	Thu, Oct 20, 2016	24.70	25.20	24.55	24.75
634	NYSE	MC	Wed, Oct 19, 2016	24.50	24.95	24.35	24.80
633	NYSE	MC	Tue, Oct 18, 2016	24.75	24.75	24.25	24.40
632	NYSE	MC	Mon, Oct 17, 2016	24.55	24.70	24.17	24.25
631	NYSE	MC	Fri, Oct 14, 2016	24.25	24.75	23.95	24.60
630	NYSE	MC	Thu, Oct 13, 2016	24.20	24.45	23.60	24.05
629	NYSE	MC	Wed, Oct 12, 2016	25.25	25.50	24.80	24.85
628	NYSE	MC	Tue, Oct 11, 2016	25.65	25.90	25.25	25.30
627	NYSE	MC	Mon, Oct 10, 2016	26.15	26.25	25.65	25.80
626	NYSE	MC	Fri, Oct 7, 2016	26.23	26.37	25.85	25.99
625	NYSE	MC	Thu, Oct 6, 2016	26.37	26.57	26.16	26.24
624	NYSE	MC	Wed, Oct 5, 2016	26.30	26.63	26.23	26.41
623	NYSE	MC	Tue, Oct 4, 2016	26.45	26.54	26.04	26.06
622	NYSE	MC	Mon, Oct 3, 2016	26.72	26.78	26.25	26.32
621	NYSE	MC	Fri, Sep 30, 2016	26.46	27.09	26.19	26.89
620	NYSE	MC	Thu, Sep 29, 2016	26.34	26.65	26.16	26.18
619	NYSE	MC	Wed, Sep 28, 2016	26.32	26.58	26.17	26.40
618	NYSE	MC	Tue, Sep 27, 2016	25.86	26.50	25.86	26.28
617	NYSE	MC	Mon, Sep 26, 2016	26.40	26.40	25.93	25.99
616	NYSE	MC	Fri, Sep 23, 2016	26.70	26.84	26.36	26.41
615	NYSE	MC	Thu, Sep 22, 2016	26.66	26.84	26.26	26.77
614	NYSE	MC	Wed, Sep 21, 2016	26.14	26.55	26.06	26.53
613	NYSE	MC	Tue, Sep 20, 2016	26.27	26.42	25.80	25.95
612	NYSE	MC	Mon, Sep 19, 2016	26.25	26.42	25.93	26.09
611	NYSE	MC	Fri, Sep 16, 2016	26.10	26.39	25.93	26.15
610	NYSE	MC	Thu, Sep 15, 2016	25.77	26.22	25.52	26.09
609	NYSE	MC	Wed, Sep 14, 2016	25.52	25.92	25.49	25.69
608	NYSE	MC	Tue, Sep 13, 2016	26.13	26.30	25.28	25.52
607	NYSE	MC	Mon, Sep 12, 2016	25.78	26.45	25.56	26.42
606	NYSE	MC	Fri, Sep 9, 2016	26.35	26.39	25.70	25.72
605	NYSE	MC	Thu, Sep 8, 2016	26.27	26.92	26.20	26.34
604	NYSE	MC	Wed, Sep 7, 2016	25.95	26.61	25.76	26.23
603	NYSE	MC	Tue, Sep 6, 2016	26.59	26.81	25.80	25.97
602	NYSE	MC	Fri, Sep 2, 2016	26.55	26.66	26.08	26.61
601	NYSE	MC	Thu, Sep 1, 2016	26.95	27.05	26.28	26.49
600	NYSE	MC	Wed, Aug 31, 2016	26.94	27.07	26.60	26.95
599	NYSE	MC	Tue, Aug 30, 2016	26.81	27.22	26.70	26.97
598	NYSE	MC	Mon, Aug 29, 2016	26.93	27.11	26.73	26.80
597	NYSE	MC	Fri, Aug 26, 2016	27.14	27.50	26.77	26.88
596	NYSE	MC	Thu, Aug 25, 2016	26.82	27.15	26.64	27.10
595	NYSE	MC	Wed, Aug 24, 2016	26.95	27.29	26.77	26.89
594	NYSE	MC	Tue, Aug 23, 2016	26.61	27.34	26.50	26.86
593	NYSE	MC	Mon, Aug 22, 2016	26.11	26.65	25.96	26.47
592	NYSE	MC	Fri, Aug 19, 2016	26.02	26.36	25.94	26.19
591	NYSE	MC	Thu, Aug 18, 2016	26.18	26.18	25.88	26.04
590	NYSE	MC	Wed, Aug 17, 2016	26.55	26.70	26.16	26.04
589	NYSE	MC	Tue, Aug 16, 2016	26.56	26.72	26.27	26.47
588	NYSE	MC	Mon, Aug 15, 2016	26.40	26.73	26.31	26.59
587	NYSE	MC	Fri, Aug 12, 2016	26.15	26.84	25.69	26.29
586	NYSE	MC	Thu, Aug 11, 2016	26.47	27.11	26.20	26.21
585	NYSE	MC	Wed, Aug 10, 2016	26.87	26.90	26.39	26.41
584	NYSE	MC	Tue, Aug 9, 2016	26.99	27.10	26.79	26.83
583	NYSE	MC	Mon, Aug 8, 2016	27.20	27.37	26.96	27.04
582	NYSE	MC	Fri, Aug 5, 2016	26.73	27.43	26.51	27.07
581	NYSE	MC	Thu, Aug 4, 2016	26.00	27.18	25.04	26.45
580	NYSE	MC	Wed, Aug 3, 2016	24.46	24.89	24.35	24.69
579	NYSE	MC	Tue, Aug 2, 2016	24.76	24.86	24.14	24.42
578	NYSE	MC	Mon, Aug 1, 2016	24.96	25.10	24.30	24.86
577	NYSE	MC	Fri, Jul 29, 2016	24.94	25.19	24.76	24.89
576	NYSE	MC	Thu, Jul 28, 2016	25.26	25.26	24.63	25.05
575	NYSE	MC	Wed, Jul 27, 2016	25.10	25.54	25.06	25.39
574	NYSE	MC	Tue, Jul 26, 2016	24.99	25.39	24.91	25.13
573	NYSE	MC	Mon, Jul 25, 2016	25.08	25.13	24.78	25.07
572	NYSE	MC	Fri, Jul 22, 2016	24.88	25.17	24.76	25.11
571	NYSE	MC	Thu, Jul 21, 2016	25.20	25.48	24.79	24.88
570	NYSE	MC	Wed, Jul 20, 2016	25.20	25.42	24.86	25.11
569	NYSE	MC	Tue, Jul 19, 2016	25.10	25.20	24.81	25.00
568	NYSE	MC	Mon, Jul 18, 2016	25.28	25.46	25.10	25.22
567	NYSE	MC	Fri, Jul 15, 2016	25.32	25.39	24.99	25.24
566	NYSE	MC	Thu, Jul 14, 2016	24.52	25.29	24.30	25.10
565	NYSE	MC	Wed, Jul 13, 2016	24.15	24.20	23.84	24.10
564	NYSE	MC	Tue, Jul 12, 2016	23.96	24.22	23.78	24.07
563	NYSE	MC	Mon, Jul 11, 2016	23.43	23.76	23.27	23.68
562	NYSE	MC	Fri, Jul 8, 2016	23.20	23.58	23.15	23.39
561	NYSE	MC	Thu, Jul 7, 2016	22.47	23.04	22.47	22.85
560	NYSE	MC	Wed, Jul 6, 2016	22.13	22.56	21.91	22.51
559	NYSE	MC	Tue, Jul 5, 2016	22.60	22.61	22.17	22.25
558	NYSE	MC	Fri, Jul 1, 2016	22.39	23.12	22.23	22.71
557	NYSE	MC	Thu, Jun 30, 2016	22.35	22.51	21.95	22.50
556	NYSE	MC	Wed, Jun 29, 2016	22.30	22.52	21.96	22.33
555	NYSE	MC	Tue, Jun 28, 2016	22.86	22.96	21.93	22.02
554	NYSE	MC	Mon, Jun 27, 2016	24.08	24.25	22.20	22.47
553	NYSE	MC	Fri, Jun 24, 2016	25.71	25.99	24.35	24.35
552	NYSE	MC	Thu, Jun 23, 2016	26.72	27.13	26.60	26.99
551	NYSE	MC	Wed, Jun 22, 2016	25.98	26.41	25.98	26.31
550	NYSE	MC	Tue, Jun 21, 2016	26.22	26.33	25.86	25.93
549	NYSE	MC	Mon, Jun 20, 2016	26.06	26.67	25.85	26.16
548	NYSE	MC	Fri, Jun 17, 2016	25.65	25.90	25.40	25.55
547	NYSE	MC	Thu, Jun 16, 2016	24.87	25.65	24.62	25.59
546	NYSE	MC	Wed, Jun 15, 2016	24.95	25.60	24.95	25.13
545	NYSE	MC	Tue, Jun 14, 2016	25.36	25.89	24.64	24.85
544	NYSE	MC	Mon, Jun 13, 2016	25.41	25.84	25.26	25.53
543	NYSE	MC	Fri, Jun 10, 2016	25.73	25.80	25.37	25.58
542	NYSE	MC	Thu, Jun 9, 2016	26.34	26.34	25.90	26.08
541	NYSE	MC	Wed, Jun 8, 2016	26.54	26.64	26.29	26.42
540	NYSE	MC	Tue, Jun 7, 2016	27.07	27.07	26.42	26.51
539	NYSE	MC	Mon, Jun 6, 2016	26.66	27.10	26.65	26.90
538	NYSE	MC	Fri, Jun 3, 2016	26.42	26.83	26.20	26.65
537	NYSE	MC	Thu, Jun 2, 2016	26.76	26.80	26.44	26.68
536	NYSE	MC	Wed, Jun 1, 2016	26.75	26.99	25.94	26.90
535	NYSE	MC	Tue, May 31, 2016	27.08	27.11	26.44	26.66
534	NYSE	MC	Fri, May 27, 2016	27.00	27.14	26.74	26.94
533	NYSE	MC	Thu, May 26, 2016	27.04	27.13	26.75	27.00
532	NYSE	MC	Wed, May 25, 2016	27.14	27.56	26.93	27.09
531	NYSE	MC	Tue, May 24, 2016	26.76	27.19	26.49	27.06
530	NYSE	MC	Mon, May 23, 2016	26.61	26.68	26.26	26.48
529	NYSE	MC	Fri, May 20, 2016	26.51	26.74	26.40	26.66
528	NYSE	MC	Thu, May 19, 2016	26.61	26.82	26.14	26.37
527	NYSE	MC	Wed, May 18, 2016	26.09	26.94	26.09	26.76
526	NYSE	MC	Tue, May 17, 2016	26.67	26.84	26.23	26.51
525	NYSE	MC	Mon, May 16, 2016	26.76	27.09	26.66	26.71
524	NYSE	MC	Fri, May 13, 2016	26.77	27.50	26.62	26.72
523	NYSE	MC	Thu, May 12, 2016	27.06	27.22	26.68	26.91
522	NYSE	MC	Wed, May 11, 2016	27.32	27.48	26.93	27.00
521	NYSE	MC	Tue, May 10, 2016	27.19	27.66	27.19	27.34
520	NYSE	MC	Mon, May 9, 2016	27.10	27.25	26.89	27.07
519	NYSE	MC	Fri, May 6, 2016	26.99	27.36	26.84	27.12
518	NYSE	MC	Thu, May 5, 2016	27.19	27.62	26.95	27.09
517	NYSE	MC	Wed, May 4, 2016	27.20	27.59	26.91	27.14
516	NYSE	MC	Tue, May 3, 2016	28.46	28.61	27.36	27.46
515	NYSE	MC	Mon, May 2, 2016	28.27	28.95	28.03	28.87
514	NYSE	MC	Fri, Apr 29, 2016	28.12	28.30	27.73	28.11
513	NYSE	MC	Thu, Apr 28, 2016	27.70	29.25	27.51	28.29
512	NYSE	MC	Wed, Apr 27, 2016	28.38	28.73	28.06	28.58
511	NYSE	MC	Tue, Apr 26, 2016	28.40	28.83	28.04	28.41
510	NYSE	MC	Mon, Apr 25, 2016	28.39	28.95	28.09	28.25
509	NYSE	MC	Fri, Apr 22, 2016	28.42	28.78	28.38	28.48
508	NYSE	MC	Thu, Apr 21, 2016	28.66	28.79	28.38	28.46
507	NYSE	MC	Wed, Apr 20, 2016	28.20	28.75	28.13	28.47
506	NYSE	MC	Tue, Apr 19, 2016	28.32	28.32	27.93	28.06
505	NYSE	MC	Mon, Apr 18, 2016	27.39	28.33	27.39	28.17
504	NYSE	MC	Fri, Apr 15, 2016	27.85	28.24	27.37	27.50
503	NYSE	MC	Thu, Apr 14, 2016	27.91	28.12	27.69	27.83
502	NYSE	MC	Wed, Apr 13, 2016	27.32	28.11	27.32	27.99
501	NYSE	MC	Tue, Apr 12, 2016	26.74	27.24	26.44	27.05
500	NYSE	MC	Mon, Apr 11, 2016	27.03	27.46	26.65	26.73
499	NYSE	MC	Fri, Apr 8, 2016	27.03	27.85	26.70	26.90
498	NYSE	MC	Thu, Apr 7, 2016	27.17	27.29	26.28	26.79
497	NYSE	MC	Wed, Apr 6, 2016	26.84	27.52	26.68	27.37
496	NYSE	MC	Tue, Apr 5, 2016	28.09	28.09	28.09	26.79
495	NYSE	MC	Mon, Apr 4, 2016	28.58	28.58	27.98	28.09
494	NYSE	MC	Fri, Apr 1, 2016	28.06	28.67	27.76	28.53
493	NYSE	MC	Thu, Mar 31, 2016	28.32	28.48	27.93	28.23
492	NYSE	MC	Wed, Mar 30, 2016	28.19	28.65	28.16	28.34
491	NYSE	MC	Tue, Mar 29, 2016	27.29	28.08	26.91	28.08
490	NYSE	MC	Mon, Mar 28, 2016	27.54	27.72	27.03	27.41
489	NYSE	MC	Thu, Mar 24, 2016	27.00	27.00	27.00	27.33
488	NYSE	MC	Wed, Mar 23, 2016	27.29	27.34	26.88	27.00
487	NYSE	MC	Tue, Mar 22, 2016	27.41	27.59	27.21	27.32
486	NYSE	MC	Mon, Mar 21, 2016	27.56	27.94	27.27	27.62
485	NYSE	MC	Fri, Mar 18, 2016	27.06	27.63	26.79	27.61
484	NYSE	MC	Thu, Mar 17, 2016	26.20	27.20	26.02	26.95
483	NYSE	MC	Wed, Mar 16, 2016	25.96	26.45	25.91	26.30
482	NYSE	MC	Tue, Mar 15, 2016	26.78	26.78	26.78	26.10
481	NYSE	MC	Mon, Mar 14, 2016	26.91	27.10	26.71	26.96
480	NYSE	MC	Fri, Mar 11, 2016	26.10	26.10	26.10	27.00
479	NYSE	MC	Thu, Mar 10, 2016	26.27	26.43	25.82	26.10
478	NYSE	MC	Wed, Mar 9, 2016	25.93	25.93	25.93	26.16
477	NYSE	MC	Tue, Mar 8, 2016	26.23	26.25	25.80	25.93
476	NYSE	MC	Mon, Mar 7, 2016	26.04	26.46	26.04	26.41
475	NYSE	MC	Fri, Mar 4, 2016	26.17	26.17	26.17	26.21
474	NYSE	MC	Thu, Mar 3, 2016	25.02	25.02	25.02	26.17
473	NYSE	MC	Wed, Mar 2, 2016	25.16	25.16	24.96	25.02
472	NYSE	MC	Tue, Mar 1, 2016	24.93	25.20	24.51	25.18
471	NYSE	MC	Mon, Feb 29, 2016	24.57	25.09	24.41	24.72
470	NYSE	MC	Fri, Feb 26, 2016	24.36	24.65	23.85	24.52
469	NYSE	MC	Thu, Feb 25, 2016	24.03	24.27	23.91	24.10
468	NYSE	MC	Wed, Feb 24, 2016	23.94	24.20	23.58	24.01
467	NYSE	MC	Tue, Feb 23, 2016	24.45	24.70	24.22	24.25
466	NYSE	MC	Mon, Feb 22, 2016	24.73	25.14	24.44	24.50
465	NYSE	MC	Fri, Feb 19, 2016	24.39	24.74	24.23	24.38
464	NYSE	MC	Thu, Feb 18, 2016	24.64	24.95	24.03	24.49
463	NYSE	MC	Wed, Feb 17, 2016	23.93	24.84	23.87	24.66
462	NYSE	MC	Tue, Feb 16, 2016	24.83	25.15	24.33	24.91
461	NYSE	MC	Fri, Feb 12, 2016	23.99	24.49	23.85	24.33
460	NYSE	MC	Thu, Feb 11, 2016	24.21	24.60	23.43	23.70
459	NYSE	MC	Wed, Feb 10, 2016	25.25	26.78	24.93	24.97
458	NYSE	MC	Tue, Feb 9, 2016	24.43	25.16	24.43	24.83
457	NYSE	MC	Mon, Feb 8, 2016	24.63	25.01	24.40	24.82
456	NYSE	MC	Fri, Feb 5, 2016	25.17	25.68	24.75	24.84
455	NYSE	MC	Thu, Feb 4, 2016	24.75	25.53	24.75	25.25
454	NYSE	MC	Wed, Feb 3, 2016	24.91	24.96	24.29	24.85
453	NYSE	MC	Tue, Feb 2, 2016	25.01	25.27	24.54	24.73
452	NYSE	MC	Mon, Feb 1, 2016	25.26	25.49	24.77	25.26
451	NYSE	MC	Fri, Jan 29, 2016	24.55	25.45	24.39	25.44
450	NYSE	MC	Thu, Jan 28, 2016	24.69	24.89	24.20	24.38
449	NYSE	MC	Wed, Jan 27, 2016	24.32	24.91	24.19	24.35
448	NYSE	MC	Tue, Jan 26, 2016	24.16	24.60	24.16	24.49
447	NYSE	MC	Mon, Jan 25, 2016	24.52	24.52	23.97	24.10
446	NYSE	MC	Fri, Jan 22, 2016	24.45	24.77	24.11	24.55
445	NYSE	MC	Thu, Jan 21, 2016	23.65	24.40	23.60	24.00
444	NYSE	MC	Wed, Jan 20, 2016	23.94	24.08	22.91	23.64
443	NYSE	MC	Tue, Jan 19, 2016	24.59	24.80	24.09	24.40
442	NYSE	MC	Fri, Jan 15, 2016	24.68	26.46	23.92	24.22
441	NYSE	MC	Thu, Jan 14, 2016	25.42	25.70	24.84	25.33
440	NYSE	MC	Wed, Jan 13, 2016	26.60	27.30	25.10	25.30
439	NYSE	MC	Tue, Jan 12, 2016	25.20	26.37	25.15	26.06
438	NYSE	MC	Mon, Jan 11, 2016	25.68	25.79	24.51	25.04
437	NYSE	MC	Fri, Jan 8, 2016	25.96	26.40	25.49	25.74
436	NYSE	MC	Thu, Jan 7, 2016	27.30	27.46	25.72	25.86
435	NYSE	MC	Wed, Jan 6, 2016	28.25	28.48	27.64	27.68
434	NYSE	MC	Tue, Jan 5, 2016	28.53	28.75	28.16	28.55
433	NYSE	MC	Mon, Jan 4, 2016	28.47	28.61	28.02	28.47
432	NYSE	MC	Thu, Dec 31, 2015	29.16	29.53	28.96	29.18
431	NYSE	MC	Wed, Dec 30, 2015	29.32	29.72	29.17	29.34
430	NYSE	MC	Tue, Dec 29, 2015	29.10	29.43	28.81	29.31
429	NYSE	MC	Mon, Dec 28, 2015	27.39	28.94	27.39	28.86
428	NYSE	MC	Thu, Dec 24, 2015	28.03	28.69	27.96	28.50
427	NYSE	MC	Wed, Dec 23, 2015	27.95	28.10	27.67	27.92
426	NYSE	MC	Tue, Dec 22, 2015	27.75	28.03	27.36	27.76
425	NYSE	MC	Mon, Dec 21, 2015	28.17	28.48	27.33	27.65
424	NYSE	MC	Fri, Dec 18, 2015	29.10	29.30	28.03	28.23
423	NYSE	MC	Thu, Dec 17, 2015	30.11	30.16	29.19	29.31
422	NYSE	MC	Wed, Dec 16, 2015	29.28	29.99	29.13	29.94
421	NYSE	MC	Tue, Dec 15, 2015	28.09	29.24	28.09	29.23
420	NYSE	MC	Mon, Dec 14, 2015	27.95	28.98	27.86	28.23
419	NYSE	MC	Fri, Dec 11, 2015	29.01	29.29	27.81	27.97
418	NYSE	MC	Thu, Dec 10, 2015	29.47	29.80	29.39	29.46
417	NYSE	MC	Wed, Dec 9, 2015	29.61	29.90	29.35	29.39
416	NYSE	MC	Tue, Dec 8, 2015	29.34	29.81	29.28	29.40
415	NYSE	MC	Mon, Dec 7, 2015	29.64	29.70	29.50	29.63
414	NYSE	MC	Fri, Dec 4, 2015	28.99	29.75	28.79	29.63
413	NYSE	MC	Thu, Dec 3, 2015	29.66	29.94	28.89	29.02
412	NYSE	MC	Wed, Dec 2, 2015	29.89	30.00	29.40	29.66
411	NYSE	MC	Tue, Dec 1, 2015	29.72	30.00	29.25	29.82
410	NYSE	MC	Mon, Nov 30, 2015	30.16	30.16	29.27	29.51
409	NYSE	MC	Fri, Nov 27, 2015	29.29	29.59	29.05	29.42
408	NYSE	MC	Wed, Nov 25, 2015	29.08	29.48	28.74	29.39
407	NYSE	MC	Tue, Nov 24, 2015	28.19	29.10	27.89	28.97
406	NYSE	MC	Mon, Nov 23, 2015	28.09	28.60	28.09	28.42
405	NYSE	MC	Fri, Nov 20, 2015	27.70	28.34	27.55	28.05
404	NYSE	MC	Thu, Nov 19, 2015	27.71	28.24	27.27	27.51
403	NYSE	MC	Wed, Nov 18, 2015	27.87	28.17	27.60	28.04
402	NYSE	MC	Tue, Nov 17, 2015	28.32	28.32	27.56	27.77
401	NYSE	MC	Mon, Nov 16, 2015	28.07	28.36	27.74	28.29
400	NYSE	MC	Fri, Nov 13, 2015	28.23	28.73	27.91	28.01
399	NYSE	MC	Thu, Nov 12, 2015	29.31	29.42	28.36	28.43
398	NYSE	MC	Wed, Nov 11, 2015	29.60	29.82	29.17	29.43
397	NYSE	MC	Tue, Nov 10, 2015	29.86	30.01	29.47	29.60
396	NYSE	MC	Mon, Nov 9, 2015	30.69	30.72	29.66	29.91
395	NYSE	MC	Fri, Nov 6, 2015	30.12	30.83	29.88	30.69
394	NYSE	MC	Thu, Nov 5, 2015	29.97	30.19	29.72	30.05
393	NYSE	MC	Wed, Nov 4, 2015	29.94	30.26	29.92	29.95
392	NYSE	MC	Tue, Nov 3, 2015	29.76	30.27	29.68	29.94
391	NYSE	MC	Mon, Nov 2, 2015	29.46	30.09	29.44	29.96
390	NYSE	MC	Fri, Oct 30, 2015	30.00	30.33	29.09	29.48
389	NYSE	MC	Thu, Oct 29, 2015	29.57	31.84	29.44	30.17
388	NYSE	MC	Wed, Oct 28, 2015	28.50	29.50	28.44	29.49
387	NYSE	MC	Tue, Oct 27, 2015	28.81	28.81	27.95	28.52
386	NYSE	MC	Mon, Oct 26, 2015	28.76	28.99	28.58	28.90
385	NYSE	MC	Fri, Oct 23, 2015	28.76	28.98	28.43	28.89
384	NYSE	MC	Thu, Oct 22, 2015	28.04	28.73	28.02	28.43
383	NYSE	MC	Wed, Oct 21, 2015	28.51	28.56	27.75	27.78
382	NYSE	MC	Tue, Oct 20, 2015	28.02	28.64	27.80	28.46
381	NYSE	MC	Mon, Oct 19, 2015	28.06	28.23	27.78	27.96
380	NYSE	MC	Fri, Oct 16, 2015	28.02	28.28	27.73	28.22
379	NYSE	MC	Thu, Oct 15, 2015	27.08	27.94	27.08	27.93
378	NYSE	MC	Wed, Oct 14, 2015	27.03	27.47	26.90	26.96
377	NYSE	MC	Tue, Oct 13, 2015	27.16	27.77	27.16	27.16
376	NYSE	MC	Mon, Oct 12, 2015	27.38	27.48	26.94	27.26
375	NYSE	MC	Fri, Oct 9, 2015	27.56	27.76	27.17	27.47
374	NYSE	MC	Thu, Oct 8, 2015	27.26	27.68	27.03	27.57
373	NYSE	MC	Wed, Oct 7, 2015	26.83	27.58	26.62	27.36
372	NYSE	MC	Tue, Oct 6, 2015	26.58	27.58	26.51	27.12
371	NYSE	MC	Mon, Oct 5, 2015	25.87	26.91	25.79	26.65
370	NYSE	MC	Fri, Oct 2, 2015	25.83	26.50	24.90	25.60
369	NYSE	MC	Thu, Oct 1, 2015	26.35	26.56	25.74	26.15
368	NYSE	MC	Wed, Sep 30, 2015	26.28	26.45	25.86	26.26
367	NYSE	MC	Tue, Sep 29, 2015	26.53	26.58	25.42	25.98
366	NYSE	MC	Mon, Sep 28, 2015	27.33	27.38	26.49	26.54
365	NYSE	MC	Fri, Sep 25, 2015	27.96	28.15	27.37	27.39
364	NYSE	MC	Thu, Sep 24, 2015	27.38	27.82	27.34	27.69
363	NYSE	MC	Wed, Sep 23, 2015	27.59	27.88	27.40	27.60
362	NYSE	MC	Tue, Sep 22, 2015	27.66	27.82	27.23	27.53
361	NYSE	MC	Mon, Sep 21, 2015	27.42	28.15	27.28	28.00
360	NYSE	MC	Fri, Sep 18, 2015	27.03	27.73	26.76	27.17
359	NYSE	MC	Thu, Sep 17, 2015	27.19	27.62	26.93	27.33
358	NYSE	MC	Wed, Sep 16, 2015	26.67	27.31	26.51	27.21
357	NYSE	MC	Tue, Sep 15, 2015	26.77	26.97	26.53	26.61
356	NYSE	MC	Mon, Sep 14, 2015	26.96	27.02	26.55	26.68
355	NYSE	MC	Fri, Sep 11, 2015	26.82	27.15	26.51	26.88
354	NYSE	MC	Thu, Sep 10, 2015	26.87	27.10	26.58	26.94
353	NYSE	MC	Wed, Sep 9, 2015	27.25	27.36	26.79	26.90
352	NYSE	MC	Tue, Sep 8, 2015	27.22	27.40	26.52	27.21
351	NYSE	MC	Fri, Sep 4, 2015	26.04	26.33	26.00	26.26
350	NYSE	MC	Thu, Sep 3, 2015	26.48	26.93	26.21	26.34
349	NYSE	MC	Wed, Sep 2, 2015	26.91	26.91	26.11	26.32
348	NYSE	MC	Tue, Sep 1, 2015	26.67	27.16	26.50	26.54
347	NYSE	MC	Mon, Aug 31, 2015	27.23	27.34	27.03	27.28
346	NYSE	MC	Fri, Aug 28, 2015	27.06	27.51	26.66	27.20
345	NYSE	MC	Thu, Aug 27, 2015	27.35	27.55	26.95	27.21
344	NYSE	MC	Wed, Aug 26, 2015	27.15	27.25	26.49	27.15
343	NYSE	MC	Tue, Aug 25, 2015	27.76	27.76	26.61	26.76
342	NYSE	MC	Mon, Aug 24, 2015	27.18	28.55	26.45	27.00
341	NYSE	MC	Fri, Aug 21, 2015	29.24	29.47	28.58	28.70
340	NYSE	MC	Thu, Aug 20, 2015	29.43	29.86	29.43	29.65
339	NYSE	MC	Wed, Aug 19, 2015	29.80	30.02	29.59	29.87
338	NYSE	MC	Tue, Aug 18, 2015	30.05	30.17	29.85	29.98
337	NYSE	MC	Mon, Aug 17, 2015	29.83	30.24	29.70	30.16
336	NYSE	MC	Fri, Aug 14, 2015	29.80	30.04	29.51	30.01
335	NYSE	MC	Thu, Aug 13, 2015	29.95	30.65	29.45	29.87
334	NYSE	MC	Wed, Aug 12, 2015	30.09	30.09	29.55	29.81
333	NYSE	MC	Tue, Aug 11, 2015	30.66	30.73	29.86	30.18
332	NYSE	MC	Mon, Aug 10, 2015	30.11	30.18	29.70	30.12
331	NYSE	MC	Fri, Aug 7, 2015	29.85	30.09	29.47	30.02
330	NYSE	MC	Thu, Aug 6, 2015	30.16	30.37	29.88	29.97
329	NYSE	MC	Wed, Aug 5, 2015	30.63	30.87	29.89	30.22
328	NYSE	MC	Tue, Aug 4, 2015	30.55	30.85	30.04	30.44
327	NYSE	MC	Mon, Aug 3, 2015	29.96	30.61	29.71	30.54
326	NYSE	MC	Fri, Jul 31, 2015	29.58	29.99	29.33	29.92
325	NYSE	MC	Thu, Jul 30, 2015	29.15	30.00	28.84	29.39
324	NYSE	MC	Wed, Jul 29, 2015	27.88	28.14	27.62	27.89
323	NYSE	MC	Tue, Jul 28, 2015	28.07	28.07	27.61	27.95
322	NYSE	MC	Mon, Jul 27, 2015	28.14	28.19	27.43	27.97
321	NYSE	MC	Fri, Jul 24, 2015	28.60	28.60	28.07	28.15
320	NYSE	MC	Thu, Jul 23, 2015	29.04	29.33	28.54	28.61
319	NYSE	MC	Wed, Jul 22, 2015	28.68	29.35	28.68	29.03
318	NYSE	MC	Tue, Jul 21, 2015	29.05	29.05	28.61	28.76
317	NYSE	MC	Mon, Jul 20, 2015	28.89	28.99	28.55	28.71
316	NYSE	MC	Fri, Jul 17, 2015	28.75	29.04	28.47	28.79
315	NYSE	MC	Thu, Jul 16, 2015	29.16	29.16	28.66	28.74
314	NYSE	MC	Wed, Jul 15, 2015	29.09	29.22	28.80	29.13
313	NYSE	MC	Tue, Jul 14, 2015	28.82	29.21	28.57	29.11
312	NYSE	MC	Mon, Jul 13, 2015	29.08	29.08	28.11	28.68
311	NYSE	MC	Fri, Jul 10, 2015	28.45	29.06	28.37	28.96
310	NYSE	MC	Thu, Jul 9, 2015	28.45	28.67	28.16	28.22
309	NYSE	MC	Wed, Jul 8, 2015	28.36	28.39	27.96	28.10
308	NYSE	MC	Tue, Jul 7, 2015	28.74	28.98	28.08	28.67
307	NYSE	MC	Mon, Jul 6, 2015	28.52	28.83	28.46	28.83
306	NYSE	MC	Thu, Jul 2, 2015	29.13	29.17	28.73	28.87
305	NYSE	MC	Wed, Jul 1, 2015	29.09	29.41	28.58	29.02
304	NYSE	MC	Tue, Jun 30, 2015	28.73	28.73	28.32	28.71
303	NYSE	MC	Mon, Jun 29, 2015	28.91	28.99	28.37	28.44
302	NYSE	MC	Fri, Jun 26, 2015	29.08	29.29	28.64	28.81
301	NYSE	MC	Thu, Jun 25, 2015	28.95	29.55	28.95	29.13
300	NYSE	MC	Wed, Jun 24, 2015	29.99	30.43	29.40	29.45
299	NYSE	MC	Tue, Jun 23, 2015	30.36	30.45	29.80	29.99
298	NYSE	MC	Mon, Jun 22, 2015	30.50	30.73	30.14	30.28
297	NYSE	MC	Fri, Jun 19, 2015	30.30	30.52	30.06	30.42
296	NYSE	MC	Thu, Jun 18, 2015	30.19	30.49	30.14	30.22
295	NYSE	MC	Wed, Jun 17, 2015	30.25	30.52	29.90	30.04
294	NYSE	MC	Tue, Jun 16, 2015	30.14	30.44	29.80	30.21
293	NYSE	MC	Mon, Jun 15, 2015	29.00	30.22	28.86	30.11
292	NYSE	MC	Fri, Jun 12, 2015	30.35	30.50	30.17	30.22
291	NYSE	MC	Thu, Jun 11, 2015	30.31	30.86	30.23	30.53
290	NYSE	MC	Wed, Jun 10, 2015	29.90	30.66	29.86	30.37
289	NYSE	MC	Tue, Jun 9, 2015	29.74	29.97	29.32	29.92
288	NYSE	MC	Mon, Jun 8, 2015	29.91	30.51	29.73	29.80
287	NYSE	MC	Fri, Jun 5, 2015	29.70	30.23	29.38	30.06
286	NYSE	MC	Thu, Jun 4, 2015	29.54	29.89	29.41	29.71
285	NYSE	MC	Wed, Jun 3, 2015	29.00	29.75	28.77	29.68
284	NYSE	MC	Tue, Jun 2, 2015	28.80	29.12	28.68	29.01
283	NYSE	MC	Mon, Jun 1, 2015	28.90	29.35	28.54	28.84
282	NYSE	MC	Fri, May 29, 2015	29.20	29.22	28.49	28.86
281	NYSE	MC	Thu, May 28, 2015	29.19	29.27	28.45	29.13
280	NYSE	MC	Wed, May 27, 2015	28.64	29.41	28.26	29.31
279	NYSE	MC	Tue, May 26, 2015	28.52	28.71	28.19	28.48
278	NYSE	MC	Fri, May 22, 2015	28.65	28.73	28.23	28.64
277	NYSE	MC	Thu, May 21, 2015	28.62	28.83	28.39	28.59
276	NYSE	MC	Wed, May 20, 2015	28.64	28.99	28.48	28.79
275	NYSE	MC	Tue, May 19, 2015	28.71	28.92	28.45	28.63
274	NYSE	MC	Mon, May 18, 2015	28.75	28.78	28.48	28.76
273	NYSE	MC	Fri, May 15, 2015	28.74	28.87	28.14	28.71
272	NYSE	MC	Thu, May 14, 2015	28.44	28.88	28.43	28.74
271	NYSE	MC	Wed, May 13, 2015	28.21	28.57	28.03	28.37
270	NYSE	MC	Tue, May 12, 2015	28.17	28.66	27.87	28.24
269	NYSE	MC	Mon, May 11, 2015	28.28	28.52	28.14	28.35
268	NYSE	MC	Fri, May 8, 2015	28.05	28.41	27.83	28.38
267	NYSE	MC	Thu, May 7, 2015	27.62	28.11	27.46	27.86
266	NYSE	MC	Wed, May 6, 2015	27.60	29.31	27.11	27.65
265	NYSE	MC	Tue, May 5, 2015	28.00	28.06	27.00	27.45
264	NYSE	MC	Mon, May 4, 2015	27.41	28.03	27.38	27.93
263	NYSE	MC	Fri, May 1, 2015	27.08	27.22	26.75	27.15
262	NYSE	MC	Thu, Apr 30, 2015	26.85	27.61	26.03	27.05
261	NYSE	MC	Wed, Apr 29, 2015	29.78	30.10	29.38	29.46
260	NYSE	MC	Tue, Apr 28, 2015	29.14	29.89	29.11	29.84
259	NYSE	MC	Mon, Apr 27, 2015	29.40	29.60	28.97	29.06
258	NYSE	MC	Fri, Apr 24, 2015	29.46	29.80	29.33	29.54
257	NYSE	MC	Thu, Apr 23, 2015	29.20	29.70	29.20	29.53
256	NYSE	MC	Wed, Apr 22, 2015	30.20	30.20	28.90	29.16
255	NYSE	MC	Tue, Apr 21, 2015	29.80	30.35	29.65	30.05
254	NYSE	MC	Mon, Apr 20, 2015	29.43	30.09	29.43	29.62
253	NYSE	MC	Fri, Apr 17, 2015	29.50	30.01	29.00	29.46
252	NYSE	MC	Thu, Apr 16, 2015	29.56	30.01	29.56	29.79
251	NYSE	MC	Wed, Apr 15, 2015	29.48	30.12	29.48	29.66
250	NYSE	MC	Tue, Apr 14, 2015	29.76	29.98	29.35	29.37
249	NYSE	MC	Mon, Apr 13, 2015	29.30	30.05	29.30	29.70
248	NYSE	MC	Fri, Apr 10, 2015	29.78	30.18	29.61	29.78
247	NYSE	MC	Thu, Apr 9, 2015	29.56	30.00	29.35	29.69
246	NYSE	MC	Wed, Apr 8, 2015	29.73	29.75	29.32	29.53
245	NYSE	MC	Tue, Apr 7, 2015	29.51	29.85	29.34	29.55
244	NYSE	MC	Mon, Apr 6, 2015	29.82	29.95	29.42	29.60
243	NYSE	MC	Thu, Apr 2, 2015	29.72	30.18	29.61	29.84
242	NYSE	MC	Wed, Apr 1, 2015	30.18	30.25	29.70	29.77
241	NYSE	MC	Tue, Mar 31, 2015	29.99	30.72	29.78	30.12
240	NYSE	MC	Mon, Mar 30, 2015	30.00	30.80	30.00	30.31
239	NYSE	MC	Fri, Mar 27, 2015	30.28	30.64	29.38	29.98
238	NYSE	MC	Thu, Mar 26, 2015	30.61	30.94	30.04	30.17
237	NYSE	MC	Wed, Mar 25, 2015	30.59	30.91	30.47	30.55
236	NYSE	MC	Tue, Mar 24, 2015	30.46	31.08	30.40	30.61
235	NYSE	MC	Mon, Mar 23, 2015	30.40	30.89	30.30	30.57
234	NYSE	MC	Fri, Mar 20, 2015	30.82	30.88	30.43	30.55
233	NYSE	MC	Thu, Mar 19, 2015	30.92	31.05	30.65	30.69
232	NYSE	MC	Wed, Mar 18, 2015	30.95	31.30	30.43	30.89
231	NYSE	MC	Tue, Mar 17, 2015	31.12	31.24	30.85	31.09
230	NYSE	MC	Mon, Mar 16, 2015	31.09	31.94	30.67	31.28
229	NYSE	MC	Fri, Mar 13, 2015	31.32	31.57	30.24	30.81
228	NYSE	MC	Thu, Mar 12, 2015	31.67	32.03	30.77	31.49
227	NYSE	MC	Wed, Mar 11, 2015	29.98	31.81	29.98	31.35
226	NYSE	MC	Tue, Mar 10, 2015	30.21	30.73	29.66	29.83
225	NYSE	MC	Mon, Mar 9, 2015	31.18	31.18	30.00	30.47
224	NYSE	MC	Fri, Mar 6, 2015	30.70	31.29	30.38	30.84
223	NYSE	MC	Thu, Mar 5, 2015	31.40	31.49	30.65	30.85
222	NYSE	MC	Wed, Mar 4, 2015	32.19	32.19	31.17	31.27
221	NYSE	MC	Tue, Mar 3, 2015	32.09	32.30	31.88	32.25
220	NYSE	MC	Mon, Mar 2, 2015	32.13	32.28	31.89	32.28
219	NYSE	MC	Fri, Feb 27, 2015	32.14	32.55	31.18	32.18
218	NYSE	MC	Thu, Feb 26, 2015	31.96	32.34	31.72	32.28
217	NYSE	MC	Wed, Feb 25, 2015	32.05	32.32	31.88	31.95
216	NYSE	MC	Tue, Feb 24, 2015	31.31	32.30	31.31	32.20
215	NYSE	MC	Mon, Feb 23, 2015	31.47	31.64	31.04	31.25
214	NYSE	MC	Fri, Feb 20, 2015	31.20	31.89	30.72	31.67
213	NYSE	MC	Thu, Feb 19, 2015	30.90	31.63	30.78	31.38
212	NYSE	MC	Wed, Feb 18, 2015	30.45	31.00	30.31	30.80
211	NYSE	MC	Tue, Feb 17, 2015	30.76	31.13	30.45	30.48
210	NYSE	MC	Fri, Feb 13, 2015	30.24	30.91	30.22	30.79
209	NYSE	MC	Thu, Feb 12, 2015	30.33	30.85	30.03	30.27
208	NYSE	MC	Wed, Feb 11, 2015	30.75	30.86	29.93	30.27
207	NYSE	MC	Tue, Feb 10, 2015	30.01	30.60	30.01	30.54
206	NYSE	MC	Mon, Feb 9, 2015	29.70	30.63	29.68	29.94
205	NYSE	MC	Fri, Feb 6, 2015	31.02	31.75	28.80	29.74
204	NYSE	MC	Thu, Feb 5, 2015	31.05	32.54	31.03	31.99
203	NYSE	MC	Wed, Feb 4, 2015	30.64	31.16	30.44	31.05
202	NYSE	MC	Tue, Feb 3, 2015	30.33	31.25	30.17	30.89
201	NYSE	MC	Mon, Feb 2, 2015	30.42	31.07	29.65	30.38
200	NYSE	MC	Fri, Jan 30, 2015	32.22	32.83	30.82	31.00
199	NYSE	MC	Thu, Jan 29, 2015	32.79	33.12	31.79	32.61
198	NYSE	MC	Wed, Jan 28, 2015	33.22	34.17	32.35	32.91
197	NYSE	MC	Tue, Jan 27, 2015	32.93	34.19	32.53	33.19
196	NYSE	MC	Mon, Jan 26, 2015	32.99	33.38	32.14	33.22
195	NYSE	MC	Fri, Jan 23, 2015	32.06	33.16	32.05	33.13
194	NYSE	MC	Thu, Jan 22, 2015	31.16	32.26	30.30	32.02
193	NYSE	MC	Wed, Jan 21, 2015	31.49	31.57	30.96	31.00
192	NYSE	MC	Tue, Jan 20, 2015	31.44	31.85	30.62	31.55
191	NYSE	MC	Fri, Jan 16, 2015	31.73	32.24	30.91	31.50
190	NYSE	MC	Thu, Jan 15, 2015	32.57	32.57	31.54	31.96
189	NYSE	MC	Wed, Jan 14, 2015	32.72	32.80	31.96	32.61
188	NYSE	MC	Tue, Jan 13, 2015	33.64	33.64	32.51	33.15
187	NYSE	MC	Mon, Jan 12, 2015	33.35	34.05	32.63	33.64
186	NYSE	MC	Fri, Jan 9, 2015	33.35	33.82	33.01	33.49
185	NYSE	MC	Thu, Jan 8, 2015	33.68	34.14	33.05	33.21
184	NYSE	MC	Wed, Jan 7, 2015	33.56	33.78	32.67	33.56
183	NYSE	MC	Tue, Jan 6, 2015	34.35	34.45	32.50	33.47
182	NYSE	MC	Mon, Jan 5, 2015	35.13	35.26	34.07	34.31
181	NYSE	MC	Fri, Jan 2, 2015	35.00	35.29	34.25	35.28
180	NYSE	MC	Wed, Dec 31, 2014	34.46	35.37	34.30	34.93
179	NYSE	MC	Tue, Dec 30, 2014	34.15	34.57	33.83	34.42
178	NYSE	MC	Mon, Dec 29, 2014	35.15	35.15	33.80	34.12
177	NYSE	MC	Fri, Dec 26, 2014	35.43	35.62	35.04	35.04
176	NYSE	MC	Wed, Dec 24, 2014	35.19	35.31	34.54	35.26
175	NYSE	MC	Tue, Dec 23, 2014	34.72	35.48	34.32	35.17
174	NYSE	MC	Mon, Dec 22, 2014	34.30	34.94	34.06	34.49
173	NYSE	MC	Fri, Dec 19, 2014	34.39	34.50	34.08	34.36
172	NYSE	MC	Thu, Dec 18, 2014	33.71	34.39	33.26	34.35
171	NYSE	MC	Wed, Dec 17, 2014	32.94	33.51	32.91	33.42
170	NYSE	MC	Tue, Dec 16, 2014	32.86	33.13	32.56	32.77
169	NYSE	MC	Mon, Dec 15, 2014	33.28	33.50	32.62	32.87
168	NYSE	MC	Fri, Dec 12, 2014	33.68	33.96	32.95	33.02
167	NYSE	MC	Thu, Dec 11, 2014	34.52	34.99	33.92	33.95
166	NYSE	MC	Wed, Dec 10, 2014	34.35	34.68	34.11	34.20
165	NYSE	MC	Tue, Dec 9, 2014	34.55	34.64	34.11	34.58
164	NYSE	MC	Mon, Dec 8, 2014	34.06	35.14	33.90	34.82
163	NYSE	MC	Fri, Dec 5, 2014	33.54	34.24	33.32	34.04
162	NYSE	MC	Thu, Dec 4, 2014	33.41	33.88	33.11	33.52
161	NYSE	MC	Wed, Dec 3, 2014	32.68	33.79	31.94	33.55
160	NYSE	MC	Tue, Dec 2, 2014	31.85	32.68	31.48	32.50
159	NYSE	MC	Mon, Dec 1, 2014	32.25	32.33	31.05	31.77
158	NYSE	MC	Fri, Nov 28, 2014	32.63	32.84	31.94	32.23
157	NYSE	MC	Wed, Nov 26, 2014	32.50	32.75	32.36	32.47
156	NYSE	MC	Tue, Nov 25, 2014	32.01	32.50	31.97	32.37
155	NYSE	MC	Mon, Nov 24, 2014	31.93	32.39	31.73	32.13
154	NYSE	MC	Fri, Nov 21, 2014	31.63	32.35	31.30	31.84
153	NYSE	MC	Thu, Nov 20, 2014	31.03	31.82	31.02	31.25
152	NYSE	MC	Wed, Nov 19, 2014	31.95	32.15	31.24	31.24
151	NYSE	MC	Tue, Nov 18, 2014	33.12	33.39	31.76	31.86
150	NYSE	MC	Mon, Nov 17, 2014	34.94	35.79	34.01	34.22
149	NYSE	MC	Fri, Nov 14, 2014	35.16	36.22	34.50	35.01
148	NYSE	MC	Thu, Nov 13, 2014	34.35	34.98	34.35	34.49
147	NYSE	MC	Wed, Nov 12, 2014	35.00	35.00	34.19	34.34
146	NYSE	MC	Tue, Nov 11, 2014	33.69	35.00	33.49	34.95
145	NYSE	MC	Mon, Nov 10, 2014	33.97	34.33	33.41	33.42
144	NYSE	MC	Fri, Nov 7, 2014	33.38	34.85	33.27	34.35
143	NYSE	MC	Thu, Nov 6, 2014	33.59	33.85	33.02	33.35
142	NYSE	MC	Wed, Nov 5, 2014	34.84	35.17	33.12	34.15
141	NYSE	MC	Tue, Nov 4, 2014	34.67	34.91	34.40	34.60
140	NYSE	MC	Mon, Nov 3, 2014	34.15	35.00	34.15	34.60
139	NYSE	MC	Fri, Oct 31, 2014	34.33	34.89	33.77	34.16
138	NYSE	MC	Thu, Oct 30, 2014	33.00	33.99	31.47	33.50
137	NYSE	MC	Wed, Oct 29, 2014	30.76	31.73	30.75	31.33
136	NYSE	MC	Tue, Oct 28, 2014	31.19	31.46	30.02	30.79
135	NYSE	MC	Mon, Oct 27, 2014	31.17	31.33	30.71	31.08
134	NYSE	MC	Fri, Oct 24, 2014	30.06	31.31	29.99	31.27
133	NYSE	MC	Thu, Oct 23, 2014	30.24	31.13	29.93	30.12
132	NYSE	MC	Wed, Oct 22, 2014	30.40	30.40	29.95	30.14
131	NYSE	MC	Tue, Oct 21, 2014	30.25	30.33	29.95	30.31
130	NYSE	MC	Mon, Oct 20, 2014	30.39	30.41	29.76	30.19
129	NYSE	MC	Fri, Oct 17, 2014	31.36	31.72	30.27	30.71
128	NYSE	MC	Thu, Oct 16, 2014	30.33	31.35	30.33	30.90
127	NYSE	MC	Wed, Oct 15, 2014	30.94	31.72	30.41	30.79
126	NYSE	MC	Tue, Oct 14, 2014	31.09	31.80	30.98	31.52
125	NYSE	MC	Mon, Oct 13, 2014	31.10	31.30	30.54	30.88
124	NYSE	MC	Fri, Oct 10, 2014	31.74	32.09	31.03	31.04
123	NYSE	MC	Thu, Oct 9, 2014	33.48	33.48	31.80	31.89
122	NYSE	MC	Wed, Oct 8, 2014	33.04	33.70	32.02	33.66
121	NYSE	MC	Tue, Oct 7, 2014	33.81	33.81	33.23	33.24
120	NYSE	MC	Mon, Oct 6, 2014	34.58	34.58	33.67	33.86
119	NYSE	MC	Fri, Oct 3, 2014	34.87	34.89	34.20	34.36
118	NYSE	MC	Thu, Oct 2, 2014	33.94	34.49	33.15	34.47
117	NYSE	MC	Wed, Oct 1, 2014	34.02	34.53	33.54	33.98
116	NYSE	MC	Tue, Sep 30, 2014	34.23	34.24	33.46	34.15
115	NYSE	MC	Mon, Sep 29, 2014	33.82	34.12	33.57	33.78
114	NYSE	MC	Fri, Sep 26, 2014	34.14	34.25	33.97	34.24
113	NYSE	MC	Thu, Sep 25, 2014	34.20	34.40	33.66	34.12
112	NYSE	MC	Wed, Sep 24, 2014	34.03	34.74	33.81	34.30
111	NYSE	MC	Tue, Sep 23, 2014	34.10	34.78	34.02	34.20
110	NYSE	MC	Mon, Sep 22, 2014	34.85	34.85	34.00	34.14
109	NYSE	MC	Fri, Sep 19, 2014	35.58	36.90	34.87	35.05
108	NYSE	MC	Thu, Sep 18, 2014	35.37	35.88	34.89	35.57
107	NYSE	MC	Wed, Sep 17, 2014	34.69	35.90	34.26	35.10
106	NYSE	MC	Tue, Sep 16, 2014	33.82	34.59	33.69	34.58
105	NYSE	MC	Mon, Sep 15, 2014	34.37	34.51	33.71	33.93
104	NYSE	MC	Fri, Sep 12, 2014	35.16	35.21	34.69	34.83
103	NYSE	MC	Thu, Sep 11, 2014	33.96	35.32	33.85	35.16
102	NYSE	MC	Wed, Sep 10, 2014	34.16	34.43	33.70	34.18
101	NYSE	MC	Tue, Sep 9, 2014	34.63	35.17	33.83	34.15
100	NYSE	MC	Mon, Sep 8, 2014	35.00	35.10	34.32	34.77
99	NYSE	MC	Fri, Sep 5, 2014	34.82	36.33	34.82	35.12
98	NYSE	MC	Thu, Sep 4, 2014	35.39	35.43	34.20	34.97
97	NYSE	MC	Wed, Sep 3, 2014	36.30	36.30	34.94	35.15
96	NYSE	MC	Tue, Sep 2, 2014	36.56	37.37	35.58	35.90
95	NYSE	MC	Fri, Aug 29, 2014	35.21	36.74	34.27	36.29
94	NYSE	MC	Thu, Aug 28, 2014	35.00	35.42	34.80	35.16
93	NYSE	MC	Wed, Aug 27, 2014	35.47	35.47	35.00	35.06
92	NYSE	MC	Tue, Aug 26, 2014	34.39	35.18	33.88	34.92
91	NYSE	MC	Mon, Aug 25, 2014	34.23	34.85	33.90	34.24
90	NYSE	MC	Fri, Aug 22, 2014	34.10	34.33	33.40	34.07
89	NYSE	MC	Thu, Aug 21, 2014	33.41	34.43	32.24	34.05
88	NYSE	MC	Wed, Aug 20, 2014	34.32	34.62	33.12	33.49
87	NYSE	MC	Tue, Aug 19, 2014	34.98	35.00	34.10	34.36
86	NYSE	MC	Mon, Aug 18, 2014	35.08	35.64	34.69	34.87
85	NYSE	MC	Fri, Aug 15, 2014	35.05	35.11	34.40	34.96
84	NYSE	MC	Thu, Aug 14, 2014	35.12	35.33	34.30	34.86
83	NYSE	MC	Wed, Aug 13, 2014	34.47	35.35	34.19	35.06
82	NYSE	MC	Tue, Aug 12, 2014	33.95	34.57	33.80	34.24
81	NYSE	MC	Mon, Aug 11, 2014	34.64	34.68	33.71	34.08
80	NYSE	MC	Fri, Aug 8, 2014	33.68	34.14	33.36	34.01
79	NYSE	MC	Thu, Aug 7, 2014	34.18	34.55	33.35	33.82
78	NYSE	MC	Wed, Aug 6, 2014	33.84	34.32	33.62	33.96
77	NYSE	MC	Tue, Aug 5, 2014	34.30	34.60	33.32	33.92
76	NYSE	MC	Mon, Aug 4, 2014	34.31	34.48	33.60	34.16
75	NYSE	MC	Fri, Aug 1, 2014	34.12	34.25	33.68	34.05
74	NYSE	MC	Thu, Jul 31, 2014	33.71	36.01	33.30	34.06
73	NYSE	MC	Wed, Jul 30, 2014	33.01	34.24	32.80	34.08
72	NYSE	MC	Tue, Jul 29, 2014	33.27	33.27	32.46	32.76
71	NYSE	MC	Mon, Jul 28, 2014	33.38	33.78	33.00	33.10
70	NYSE	MC	Fri, Jul 25, 2014	34.46	34.96	33.52	33.81
69	NYSE	MC	Thu, Jul 24, 2014	34.15	35.00	33.80	34.58
68	NYSE	MC	Wed, Jul 23, 2014	33.54	33.99	33.39	33.90
67	NYSE	MC	Tue, Jul 22, 2014	33.13	34.06	33.00	33.61
66	NYSE	MC	Mon, Jul 21, 2014	31.50	33.21	31.30	32.86
65	NYSE	MC	Fri, Jul 18, 2014	30.44	31.67	30.43	31.47
64	NYSE	MC	Thu, Jul 17, 2014	30.77	30.90	30.40	30.56
63	NYSE	MC	Wed, Jul 16, 2014	30.87	31.22	30.49	30.83
62	NYSE	MC	Tue, Jul 15, 2014	30.34	30.90	29.89	30.63
61	NYSE	MC	Mon, Jul 14, 2014	30.55	30.67	30.09	30.42
60	NYSE	MC	Fri, Jul 11, 2014	30.72	31.03	29.98	30.32
59	NYSE	MC	Thu, Jul 10, 2014	30.70	30.75	29.66	30.61
58	NYSE	MC	Wed, Jul 9, 2014	31.41	31.49	30.51	30.85
57	NYSE	MC	Tue, Jul 8, 2014	32.66	32.78	31.26	31.35
56	NYSE	MC	Mon, Jul 7, 2014	33.56	33.69	32.49	32.71
55	NYSE	MC	Thu, Jul 3, 2014	33.87	33.90	33.52	33.63
54	NYSE	MC	Wed, Jul 2, 2014	33.62	34.20	33.50	33.71
53	NYSE	MC	Tue, Jul 1, 2014	33.65	34.00	33.50	33.60
52	NYSE	MC	Mon, Jun 30, 2014	33.34	33.80	32.19	33.61
51	NYSE	MC	Fri, Jun 27, 2014	34.49	35.07	33.20	33.20
50	NYSE	MC	Thu, Jun 26, 2014	34.55	35.49	33.97	34.55
49	NYSE	MC	Wed, Jun 25, 2014	34.74	34.74	34.09	34.37
48	NYSE	MC	Tue, Jun 24, 2014	35.67	35.80	34.86	34.99
47	NYSE	MC	Mon, Jun 23, 2014	34.19	35.85	34.19	35.53
46	NYSE	MC	Fri, Jun 20, 2014	33.77	34.46	33.59	34.33
45	NYSE	MC	Thu, Jun 19, 2014	33.65	33.91	33.46	33.81
44	NYSE	MC	Wed, Jun 18, 2014	34.31	34.40	33.40	33.61
43	NYSE	MC	Tue, Jun 17, 2014	33.41	34.16	33.30	34.10
42	NYSE	MC	Mon, Jun 16, 2014	34.06	34.68	33.85	34.07
41	NYSE	MC	Fri, Jun 13, 2014	34.17	34.74	33.75	34.10
40	NYSE	MC	Thu, Jun 12, 2014	33.47	34.79	33.31	34.24
39	NYSE	MC	Wed, Jun 11, 2014	33.33	33.65	32.81	33.32
38	NYSE	MC	Tue, Jun 10, 2014	33.50	33.89	32.91	33.33
37	NYSE	MC	Mon, Jun 9, 2014	32.81	33.98	32.75	33.51
36	NYSE	MC	Fri, Jun 6, 2014	32.41	33.41	32.20	32.76
35	NYSE	MC	Thu, Jun 5, 2014	32.18	32.81	31.66	32.41
34	NYSE	MC	Wed, Jun 4, 2014	32.12	32.61	31.71	32.28
33	NYSE	MC	Tue, Jun 3, 2014	31.18	32.79	31.18	32.20
32	NYSE	MC	Mon, Jun 2, 2014	31.67	32.00	30.89	31.28
31	NYSE	MC	Fri, May 30, 2014	30.36	31.73	30.29	31.46
30	NYSE	MC	Thu, May 29, 2014	30.45	30.45	30.17	30.43
29	NYSE	MC	Wed, May 28, 2014	30.40	30.40	30.10	30.28
28	NYSE	MC	Tue, May 27, 2014	30.26	30.45	30.06	30.37
27	NYSE	MC	Fri, May 23, 2014	30.49	30.50	30.06	30.24
26	NYSE	MC	Thu, May 22, 2014	30.21	30.51	30.08	30.30
25	NYSE	MC	Wed, May 21, 2014	29.66	30.20	29.66	30.10
24	NYSE	MC	Tue, May 20, 2014	30.00	30.26	29.57	29.71
23	NYSE	MC	Mon, May 19, 2014	29.08	30.22	29.01	29.98
22	NYSE	MC	Fri, May 16, 2014	29.15	29.53	29.03	29.25
21	NYSE	MC	Thu, May 15, 2014	29.00	29.73	28.79	29.15
20	NYSE	MC	Wed, May 14, 2014	29.51	29.54	29.00	29.23
19	NYSE	MC	Tue, May 13, 2014	28.36	29.60	28.14	29.50
18	NYSE	MC	Mon, May 12, 2014	27.66	28.18	26.87	28.00
17	NYSE	MC	Fri, May 9, 2014	26.20	28.14	26.00	27.55
16	NYSE	MC	Thu, May 8, 2014	26.91	26.95	26.10	26.29
15	NYSE	MC	Wed, May 7, 2014	26.40	27.01	26.25	26.73
14	NYSE	MC	Tue, May 6, 2014	26.47	26.70	26.28	26.44
13	NYSE	MC	Mon, May 5, 2014	26.93	26.93	26.20	26.67
12	NYSE	MC	Fri, May 2, 2014	26.58	27.21	26.58	26.87
11	NYSE	MC	Thu, May 1, 2014	26.40	26.76	26.36	26.73
10	NYSE	MC	Wed, Apr 30, 2014	26.90	26.90	26.56	26.56
9	NYSE	MC	Tue, Apr 29, 2014	27.00	27.00	26.41	26.95
8	NYSE	MC	Mon, Apr 28, 2014	26.87	27.43	26.51	27.00
7	NYSE	MC	Fri, Apr 25, 2014	27.70	27.80	26.80	26.96
6	NYSE	MC	Thu, Apr 24, 2014	27.00	27.79	26.41	27.77
5	NYSE	MC	Wed, Apr 23, 2014	26.09	26.94	25.90	26.88
4	NYSE	MC	Tue, Apr 22, 2014	26.00	26.29	25.87	26.25
3	NYSE	MC	Mon, Apr 21, 2014	26.14	26.26	25.75	25.95
2	NYSE	MC	Thu, Apr 17, 2014	26.23	26.23	25.96	26.09
1	NYSE	MC	Wed, Apr 16, 2014	27.00	27.22	26.00	26.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Moelis & Co NYSE:MC 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