Osisko Gold Royalties Ltd Common Shares NYSE:OR Historical Prices

Below are the 1645 trading days of historical prices for OR.

#	Exchange	Symbol	Date	Open	High	Low	Close
1645	NYSE	OR	Tue, Jan 17, 2023	13.19	13.20	12.89	13.00
1644	NYSE	OR	Fri, Jan 13, 2023	12.98	13.37	12.98	13.25
1643	NYSE	OR	Thu, Jan 12, 2023	12.70	13.07	12.61	13.00
1642	NYSE	OR	Wed, Jan 11, 2023	12.74	12.76	12.53	12.63
1641	NYSE	OR	Tue, Jan 10, 2023	12.73	12.80	12.57	12.65
1640	NYSE	OR	Mon, Jan 9, 2023	12.76	12.90	12.54	12.60
1639	NYSE	OR	Fri, Jan 6, 2023	12.70	12.79	12.51	12.72
1638	NYSE	OR	Thu, Jan 5, 2023	12.36	12.64	12.36	12.62
1637	NYSE	OR	Wed, Jan 4, 2023	12.42	12.61	12.28	12.60
1636	NYSE	OR	Tue, Jan 3, 2023	12.25	12.53	12.18	12.25
1635	NYSE	OR	Fri, Dec 30, 2022	12.04	12.11	11.96	12.07
1634	NYSE	OR	Thu, Dec 29, 2022	12.19	12.25	12.08	12.10
1633	NYSE	OR	Wed, Dec 28, 2022	12.34	12.41	12.05	12.06
1632	NYSE	OR	Tue, Dec 27, 2022	12.33	12.64	12.25	12.46
1631	NYSE	OR	Fri, Dec 23, 2022	12.25	12.34	12.04	12.20
1630	NYSE	OR	Thu, Dec 22, 2022	12.08	12.21	11.98	12.19
1629	NYSE	OR	Wed, Dec 21, 2022	12.25	12.31	12.12	12.17
1628	NYSE	OR	Tue, Dec 20, 2022	12.03	12.21	12.01	12.16
1627	NYSE	OR	Mon, Dec 19, 2022	12.12	12.17	11.78	11.85
1626	NYSE	OR	Fri, Dec 16, 2022	11.91	12.14	11.88	12.07
1625	NYSE	OR	Thu, Dec 15, 2022	11.97	12.21	11.95	12.02
1624	NYSE	OR	Wed, Dec 14, 2022	12.30	12.39	12.11	12.31
1623	NYSE	OR	Tue, Dec 13, 2022	12.60	12.61	12.20	12.32
1622	NYSE	OR	Mon, Dec 12, 2022	12.12	12.22	12.01	12.21
1621	NYSE	OR	Fri, Dec 9, 2022	12.62	12.62	12.24	12.26
1620	NYSE	OR	Thu, Dec 8, 2022	12.70	12.82	12.48	12.51
1619	NYSE	OR	Wed, Dec 7, 2022	12.46	12.61	12.37	12.51
1618	NYSE	OR	Tue, Dec 6, 2022	12.47	12.51	12.30	12.38
1617	NYSE	OR	Mon, Dec 5, 2022	12.65	12.67	12.28	12.34
1616	NYSE	OR	Fri, Dec 2, 2022	12.58	12.77	12.50	12.73
1615	NYSE	OR	Thu, Dec 1, 2022	12.81	12.88	12.44	12.80
1614	NYSE	OR	Wed, Nov 30, 2022	12.67	12.75	12.38	12.61
1613	NYSE	OR	Tue, Nov 29, 2022	12.27	12.53	12.20	12.49
1612	NYSE	OR	Mon, Nov 28, 2022	12.58	12.58	12.06	12.14
1611	NYSE	OR	Fri, Nov 25, 2022	12.78	12.79	12.54	12.60
1610	NYSE	OR	Wed, Nov 23, 2022	12.69	12.82	12.62	12.77
1609	NYSE	OR	Tue, Nov 22, 2022	12.59	12.72	12.57	12.72
1608	NYSE	OR	Mon, Nov 21, 2022	12.54	12.63	12.42	12.46
1607	NYSE	OR	Fri, Nov 18, 2022	12.60	12.69	12.50	12.68
1606	NYSE	OR	Thu, Nov 17, 2022	12.43	12.69	12.28	12.64
1605	NYSE	OR	Wed, Nov 16, 2022	12.58	12.77	12.56	12.60
1604	NYSE	OR	Tue, Nov 15, 2022	12.85	12.85	12.52	12.68
1603	NYSE	OR	Mon, Nov 14, 2022	12.84	12.97	12.62	12.76
1602	NYSE	OR	Fri, Nov 11, 2022	12.70	13.01	12.59	12.95
1601	NYSE	OR	Thu, Nov 10, 2022	13.00	13.10	12.51	12.64
1600	NYSE	OR	Wed, Nov 9, 2022	12.15	12.44	11.98	11.99
1599	NYSE	OR	Tue, Nov 8, 2022	11.29	12.41	11.24	12.17
1598	NYSE	OR	Mon, Nov 7, 2022	11.30	11.32	11.08	11.25
1597	NYSE	OR	Fri, Nov 4, 2022	10.69	11.29	10.69	11.26
1596	NYSE	OR	Thu, Nov 3, 2022	10.15	10.24	9.94	10.22
1595	NYSE	OR	Wed, Nov 2, 2022	10.86	10.98	10.29	10.30
1594	NYSE	OR	Tue, Nov 1, 2022	10.97	11.08	10.80	10.84
1593	NYSE	OR	Mon, Oct 31, 2022	10.72	10.84	10.67	10.74
1592	NYSE	OR	Fri, Oct 28, 2022	10.73	10.86	10.61	10.85
1591	NYSE	OR	Thu, Oct 27, 2022	10.98	11.06	10.73	10.79
1590	NYSE	OR	Wed, Oct 26, 2022	10.80	11.02	10.80	10.89
1589	NYSE	OR	Tue, Oct 25, 2022	10.51	10.77	10.51	10.69
1588	NYSE	OR	Mon, Oct 24, 2022	10.41	10.51	10.26	10.50
1587	NYSE	OR	Fri, Oct 21, 2022	10.00	10.56	10.00	10.52
1586	NYSE	OR	Thu, Oct 20, 2022	9.86	10.22	9.84	9.98
1585	NYSE	OR	Wed, Oct 19, 2022	9.92	9.97	9.80	9.85
1584	NYSE	OR	Tue, Oct 18, 2022	10.11	10.20	9.97	10.07
1583	NYSE	OR	Mon, Oct 17, 2022	9.96	10.16	9.96	10.03
1582	NYSE	OR	Fri, Oct 14, 2022	10.01	10.01	9.73	9.73
1581	NYSE	OR	Thu, Oct 13, 2022	9.75	10.08	9.39	10.05
1580	NYSE	OR	Wed, Oct 12, 2022	9.97	10.16	9.83	10.06
1579	NYSE	OR	Tue, Oct 11, 2022	9.97	10.11	9.86	9.94
1578	NYSE	OR	Mon, Oct 10, 2022	9.92	9.97	9.78	9.87
1577	NYSE	OR	Fri, Oct 7, 2022	10.46	10.56	10.02	10.04
1576	NYSE	OR	Thu, Oct 6, 2022	10.53	10.70	10.39	10.61
1575	NYSE	OR	Wed, Oct 5, 2022	10.59	10.65	10.41	10.65
1574	NYSE	OR	Tue, Oct 4, 2022	10.69	10.98	10.62	10.81
1573	NYSE	OR	Mon, Oct 3, 2022	10.37	10.56	10.31	10.51
1572	NYSE	OR	Fri, Sep 30, 2022	9.86	10.31	9.85	10.18
1571	NYSE	OR	Thu, Sep 29, 2022	9.77	9.94	9.68	9.90
1570	NYSE	OR	Wed, Sep 28, 2022	9.49	9.91	9.49	9.87
1569	NYSE	OR	Tue, Sep 27, 2022	9.50	9.57	9.32	9.38
1568	NYSE	OR	Mon, Sep 26, 2022	9.40	9.56	9.20	9.33
1567	NYSE	OR	Fri, Sep 23, 2022	9.56	9.56	9.33	9.46
1566	NYSE	OR	Thu, Sep 22, 2022	9.96	10.15	9.79	9.82
1565	NYSE	OR	Wed, Sep 21, 2022	9.95	10.20	9.75	9.94
1564	NYSE	OR	Tue, Sep 20, 2022	9.95	9.95	9.75	9.85
1563	NYSE	OR	Mon, Sep 19, 2022	9.82	10.12	9.77	10.07
1562	NYSE	OR	Fri, Sep 16, 2022	9.80	10.12	9.71	9.88
1561	NYSE	OR	Thu, Sep 15, 2022	10.23	10.31	9.84	9.92
1560	NYSE	OR	Wed, Sep 14, 2022	10.34	10.52	10.27	10.29
1559	NYSE	OR	Tue, Sep 13, 2022	10.37	10.45	10.23	10.28
1558	NYSE	OR	Mon, Sep 12, 2022	10.54	10.84	10.53	10.63
1557	NYSE	OR	Fri, Sep 9, 2022	10.25	10.30	10.12	10.24
1556	NYSE	OR	Thu, Sep 8, 2022	10.04	10.12	9.90	10.07
1555	NYSE	OR	Wed, Sep 7, 2022	9.65	10.12	9.57	10.06
1554	NYSE	OR	Tue, Sep 6, 2022	9.82	10.03	9.66	9.67
1553	NYSE	OR	Fri, Sep 2, 2022	9.50	9.82	9.34	9.72
1552	NYSE	OR	Thu, Sep 1, 2022	9.50	9.60	9.20	9.28
1551	NYSE	OR	Wed, Aug 31, 2022	9.68	9.81	9.55	9.68
1550	NYSE	OR	Tue, Aug 30, 2022	9.95	9.99	9.72	9.76
1549	NYSE	OR	Mon, Aug 29, 2022	9.86	10.08	9.86	9.98
1548	NYSE	OR	Fri, Aug 26, 2022	10.37	10.38	9.94	9.97
1547	NYSE	OR	Thu, Aug 25, 2022	10.38	10.39	10.18	10.37
1546	NYSE	OR	Wed, Aug 24, 2022	10.15	10.31	10.06	10.31
1545	NYSE	OR	Tue, Aug 23, 2022	10.08	10.40	10.08	10.18
1544	NYSE	OR	Mon, Aug 22, 2022	9.82	10.03	9.79	10.02
1543	NYSE	OR	Fri, Aug 19, 2022	10.17	10.17	9.88	9.92
1542	NYSE	OR	Thu, Aug 18, 2022	10.03	10.24	10.03	10.15
1541	NYSE	OR	Wed, Aug 17, 2022	10.35	10.49	10.04	10.08
1540	NYSE	OR	Tue, Aug 16, 2022	10.36	10.47	10.29	10.43
1539	NYSE	OR	Mon, Aug 15, 2022	10.34	10.46	10.23	10.40
1538	NYSE	OR	Fri, Aug 12, 2022	10.43	10.65	10.43	10.58
1537	NYSE	OR	Thu, Aug 11, 2022	10.46	10.64	10.35	10.42
1536	NYSE	OR	Wed, Aug 10, 2022	10.60	10.76	10.30	10.35
1535	NYSE	OR	Tue, Aug 9, 2022	10.57	10.63	10.40	10.53
1534	NYSE	OR	Mon, Aug 8, 2022	10.51	10.68	10.46	10.53
1533	NYSE	OR	Fri, Aug 5, 2022	10.17	10.33	10.05	10.33
1532	NYSE	OR	Thu, Aug 4, 2022	10.16	10.57	10.10	10.40
1531	NYSE	OR	Wed, Aug 3, 2022	10.26	10.26	9.96	10.06
1530	NYSE	OR	Tue, Aug 2, 2022	10.44	10.63	10.23	10.23
1529	NYSE	OR	Mon, Aug 1, 2022	10.52	10.56	10.33	10.43
1528	NYSE	OR	Fri, Jul 29, 2022	10.46	10.56	10.17	10.45
1527	NYSE	OR	Thu, Jul 28, 2022	10.34	10.54	10.17	10.38
1526	NYSE	OR	Wed, Jul 27, 2022	9.78	10.08	9.61	10.05
1525	NYSE	OR	Tue, Jul 26, 2022	9.43	9.76	9.43	9.74
1524	NYSE	OR	Mon, Jul 25, 2022	9.43	9.49	9.25	9.44
1523	NYSE	OR	Fri, Jul 22, 2022	9.72	9.99	9.47	9.48
1522	NYSE	OR	Thu, Jul 21, 2022	9.66	9.73	9.50	9.68
1521	NYSE	OR	Wed, Jul 20, 2022	10.03	10.16	9.66	9.67
1520	NYSE	OR	Tue, Jul 19, 2022	9.97	10.22	9.93	10.09
1519	NYSE	OR	Mon, Jul 18, 2022	9.91	10.08	9.89	9.91
1518	NYSE	OR	Fri, Jul 15, 2022	9.91	9.91	9.58	9.73
1517	NYSE	OR	Thu, Jul 14, 2022	9.78	9.88	9.47	9.83
1516	NYSE	OR	Wed, Jul 13, 2022	9.70	10.28	9.70	10.15
1515	NYSE	OR	Tue, Jul 12, 2022	9.87	10.01	9.69	9.80
1514	NYSE	OR	Mon, Jul 11, 2022	9.83	10.11	9.81	9.94
1513	NYSE	OR	Fri, Jul 8, 2022	9.97	10.11	9.74	9.97
1512	NYSE	OR	Thu, Jul 7, 2022	9.89	10.21	9.88	9.97
1511	NYSE	OR	Wed, Jul 6, 2022	9.87	10.02	9.56	9.84
1510	NYSE	OR	Tue, Jul 5, 2022	10.25	10.28	9.63	9.85
1509	NYSE	OR	Fri, Jul 1, 2022	9.92	10.52	9.82	10.42
1508	NYSE	OR	Thu, Jun 30, 2022	10.49	10.53	10.07	10.10
1507	NYSE	OR	Wed, Jun 29, 2022	10.65	10.71	10.38	10.60
1506	NYSE	OR	Tue, Jun 28, 2022	10.85	10.90	10.58	10.57
1505	NYSE	OR	Mon, Jun 27, 2022	10.79	10.88	10.64	10.79
1504	NYSE	OR	Fri, Jun 24, 2022	10.57	10.83	10.47	10.79
1503	NYSE	OR	Thu, Jun 23, 2022	10.96	11.06	10.45	10.56
1502	NYSE	OR	Wed, Jun 22, 2022	11.22	11.43	10.96	11.01
1501	NYSE	OR	Tue, Jun 21, 2022	11.10	11.40	11.05	11.22
1500	NYSE	OR	Fri, Jun 17, 2022	11.32	11.38	11.09	11.14
1499	NYSE	OR	Thu, Jun 16, 2022	10.94	11.45	10.92	11.36
1498	NYSE	OR	Wed, Jun 15, 2022	11.25	11.29	10.84	11.10
1497	NYSE	OR	Tue, Jun 14, 2022	11.06	11.13	10.87	10.97
1496	NYSE	OR	Mon, Jun 13, 2022	11.36	11.45	10.96	11.08
1495	NYSE	OR	Fri, Jun 10, 2022	11.15	11.84	11.00	11.74
1494	NYSE	OR	Thu, Jun 9, 2022	11.61	11.63	11.28	11.31
1493	NYSE	OR	Wed, Jun 8, 2022	11.76	11.90	11.60	11.73
1492	NYSE	OR	Tue, Jun 7, 2022	11.70	11.86	11.67	11.81
1491	NYSE	OR	Mon, Jun 6, 2022	11.86	11.96	11.66	11.77
1490	NYSE	OR	Fri, Jun 3, 2022	11.86	12.05	11.71	11.77
1489	NYSE	OR	Thu, Jun 2, 2022	11.50	12.05	11.50	11.99
1488	NYSE	OR	Wed, Jun 1, 2022	11.35	11.50	11.23	11.42
1487	NYSE	OR	Tue, May 31, 2022	11.61	11.77	11.16	11.27
1486	NYSE	OR	Fri, May 27, 2022	11.67	11.70	11.42	11.64
1485	NYSE	OR	Thu, May 26, 2022	11.44	11.63	11.36	11.56
1484	NYSE	OR	Wed, May 25, 2022	11.69	11.74	11.40	11.57
1483	NYSE	OR	Tue, May 24, 2022	11.67	11.97	11.48	11.90
1482	NYSE	OR	Mon, May 23, 2022	11.66	11.76	11.44	11.63
1481	NYSE	OR	Fri, May 20, 2022	11.40	11.53	11.26	11.42
1480	NYSE	OR	Thu, May 19, 2022	10.98	11.52	10.85	11.43
1479	NYSE	OR	Wed, May 18, 2022	10.75	10.84	10.52	10.68
1478	NYSE	OR	Tue, May 17, 2022	10.89	10.98	10.71	10.84
1477	NYSE	OR	Mon, May 16, 2022	10.69	10.79	10.54	10.73
1476	NYSE	OR	Fri, May 13, 2022	10.65	10.97	10.50	10.69
1475	NYSE	OR	Thu, May 12, 2022	11.06	11.19	10.18	10.62
1474	NYSE	OR	Wed, May 11, 2022	11.41	11.66	11.19	11.28
1473	NYSE	OR	Tue, May 10, 2022	11.65	11.68	11.09	11.28
1472	NYSE	OR	Mon, May 9, 2022	11.90	12.00	11.44	11.49
1471	NYSE	OR	Fri, May 6, 2022	12.26	12.34	12.07	12.18
1470	NYSE	OR	Thu, May 5, 2022	12.80	12.85	12.06	12.28
1469	NYSE	OR	Wed, May 4, 2022	12.42	12.70	12.25	12.66
1468	NYSE	OR	Tue, May 3, 2022	12.10	12.50	12.10	12.39
1467	NYSE	OR	Mon, May 2, 2022	12.09	12.12	11.80	12.10
1466	NYSE	OR	Fri, Apr 29, 2022	12.57	12.64	12.27	12.30
1465	NYSE	OR	Thu, Apr 28, 2022	12.23	12.47	12.14	12.45
1464	NYSE	OR	Wed, Apr 27, 2022	12.49	12.53	12.22	12.25
1463	NYSE	OR	Tue, Apr 26, 2022	12.80	12.86	12.44	12.49
1462	NYSE	OR	Mon, Apr 25, 2022	12.85	13.00	12.53	12.81
1461	NYSE	OR	Fri, Apr 22, 2022	13.27	13.52	13.16	13.24
1460	NYSE	OR	Thu, Apr 21, 2022	14.15	14.15	13.38	13.57
1459	NYSE	OR	Wed, Apr 20, 2022	13.85	14.23	13.70	14.23
1458	NYSE	OR	Tue, Apr 19, 2022	13.80	13.92	13.69	13.83
1457	NYSE	OR	Mon, Apr 18, 2022	14.23	14.27	13.83	13.85
1456	NYSE	OR	Thu, Apr 14, 2022	13.92	14.11	13.77	14.10
1455	NYSE	OR	Wed, Apr 13, 2022	13.81	14.10	13.65	13.91
1454	NYSE	OR	Tue, Apr 12, 2022	13.88	14.05	13.72	13.77
1453	NYSE	OR	Mon, Apr 11, 2022	13.91	13.95	13.52	13.76
1452	NYSE	OR	Fri, Apr 8, 2022	13.66	13.86	13.54	13.77
1451	NYSE	OR	Thu, Apr 7, 2022	13.35	13.55	13.23	13.54
1450	NYSE	OR	Wed, Apr 6, 2022	13.26	13.45	13.19	13.35
1449	NYSE	OR	Tue, Apr 5, 2022	13.61	13.93	13.25	13.25
1448	NYSE	OR	Mon, Apr 4, 2022	13.61	13.73	13.47	13.54
1447	NYSE	OR	Fri, Apr 1, 2022	13.10	13.63	13.09	13.61
1446	NYSE	OR	Thu, Mar 31, 2022	13.11	13.59	13.11	13.19
1445	NYSE	OR	Wed, Mar 30, 2022	12.98	13.31	12.97	13.15
1444	NYSE	OR	Tue, Mar 29, 2022	12.66	13.01	12.52	12.95
1443	NYSE	OR	Mon, Mar 28, 2022	13.05	13.08	12.85	12.91
1442	NYSE	OR	Fri, Mar 25, 2022	13.23	13.31	13.13	13.23
1441	NYSE	OR	Thu, Mar 24, 2022	13.29	13.45	13.20	13.30
1440	NYSE	OR	Wed, Mar 23, 2022	13.13	13.34	12.89	13.31
1439	NYSE	OR	Tue, Mar 22, 2022	13.20	13.23	12.93	13.07
1438	NYSE	OR	Mon, Mar 21, 2022	13.15	13.38	13.07	13.23
1437	NYSE	OR	Fri, Mar 18, 2022	13.22	13.42	13.04	13.14
1436	NYSE	OR	Thu, Mar 17, 2022	13.98	14.39	13.94	14.18
1435	NYSE	OR	Wed, Mar 16, 2022	13.82	13.98	13.63	13.97
1434	NYSE	OR	Tue, Mar 15, 2022	13.46	13.97	13.36	13.87
1433	NYSE	OR	Mon, Mar 14, 2022	14.14	14.14	13.56	13.72
1432	NYSE	OR	Fri, Mar 11, 2022	14.19	14.50	14.11	14.30
1431	NYSE	OR	Thu, Mar 10, 2022	13.98	14.57	13.93	14.46
1430	NYSE	OR	Wed, Mar 9, 2022	13.48	14.08	13.28	14.00
1429	NYSE	OR	Tue, Mar 8, 2022	14.10	14.35	13.59	13.93
1428	NYSE	OR	Mon, Mar 7, 2022	13.75	14.10	13.46	14.00
1427	NYSE	OR	Fri, Mar 4, 2022	13.45	13.72	13.42	13.70
1426	NYSE	OR	Thu, Mar 3, 2022	13.22	13.44	13.19	13.44
1425	NYSE	OR	Wed, Mar 2, 2022	12.98	13.29	12.89	13.22
1424	NYSE	OR	Tue, Mar 1, 2022	12.36	13.12	12.36	13.11
1423	NYSE	OR	Mon, Feb 28, 2022	12.37	12.44	12.14	12.36
1422	NYSE	OR	Fri, Feb 25, 2022	12.03	12.33	11.89	12.33
1421	NYSE	OR	Thu, Feb 24, 2022	12.76	12.76	12.05	12.25
1420	NYSE	OR	Wed, Feb 23, 2022	12.20	12.45	12.13	12.38
1419	NYSE	OR	Tue, Feb 22, 2022	12.38	12.50	12.05	12.14
1418	NYSE	OR	Fri, Feb 18, 2022	12.57	12.59	12.25	12.33
1417	NYSE	OR	Thu, Feb 17, 2022	12.67	12.81	12.51	12.59
1416	NYSE	OR	Wed, Feb 16, 2022	12.35	12.62	12.32	12.57
1415	NYSE	OR	Tue, Feb 15, 2022	12.14	12.41	12.00	12.29
1414	NYSE	OR	Mon, Feb 14, 2022	12.26	12.51	12.21	12.43
1413	NYSE	OR	Fri, Feb 11, 2022	11.64	12.27	11.61	12.15
1412	NYSE	OR	Thu, Feb 10, 2022	11.76	11.99	11.55	11.59
1411	NYSE	OR	Wed, Feb 9, 2022	11.85	11.97	11.70	11.83
1410	NYSE	OR	Tue, Feb 8, 2022	11.48	11.88	11.47	11.82
1409	NYSE	OR	Mon, Feb 7, 2022	11.17	11.54	11.10	11.51
1408	NYSE	OR	Fri, Feb 4, 2022	10.98	11.19	10.98	11.07
1407	NYSE	OR	Thu, Feb 3, 2022	11.10	11.28	10.93	11.09
1406	NYSE	OR	Wed, Feb 2, 2022	11.12	11.40	11.00	11.21
1405	NYSE	OR	Tue, Feb 1, 2022	11.10	11.26	11.02	11.09
1404	NYSE	OR	Mon, Jan 31, 2022	10.89	11.07	10.80	11.05
1403	NYSE	OR	Fri, Jan 28, 2022	10.76	10.84	10.64	10.84
1402	NYSE	OR	Thu, Jan 27, 2022	10.95	11.17	10.80	10.80
1401	NYSE	OR	Wed, Jan 26, 2022	11.35	11.62	10.98	11.10
1400	NYSE	OR	Tue, Jan 25, 2022	11.47	11.60	11.33	11.49
1399	NYSE	OR	Mon, Jan 24, 2022	11.50	11.61	11.23	11.57
1398	NYSE	OR	Fri, Jan 21, 2022	11.87	11.88	11.55	11.59
1397	NYSE	OR	Thu, Jan 20, 2022	12.30	12.39	11.76	11.78
1396	NYSE	OR	Wed, Jan 19, 2022	11.62	12.30	11.58	12.20
1395	NYSE	OR	Tue, Jan 18, 2022	11.64	11.74	11.46	11.48
1394	NYSE	OR	Fri, Jan 14, 2022	11.80	11.89	11.62	11.66
1393	NYSE	OR	Thu, Jan 13, 2022	12.10	12.18	11.83	11.83
1392	NYSE	OR	Wed, Jan 12, 2022	12.15	12.18	11.91	12.10
1391	NYSE	OR	Tue, Jan 11, 2022	11.64	12.06	11.44	12.06
1390	NYSE	OR	Mon, Jan 10, 2022	11.20	11.58	11.10	11.58
1389	NYSE	OR	Fri, Jan 7, 2022	11.26	11.32	11.08	11.26
1388	NYSE	OR	Thu, Jan 6, 2022	11.46	11.57	11.23	11.24
1387	NYSE	OR	Wed, Jan 5, 2022	12.01	12.22	11.59	11.65
1386	NYSE	OR	Tue, Jan 4, 2022	12.03	12.25	11.90	11.94
1385	NYSE	OR	Mon, Jan 3, 2022	12.08	12.12	11.90	11.92
1384	NYSE	OR	Fri, Dec 31, 2021	12.14	12.27	12.10	12.25
1383	NYSE	OR	Thu, Dec 30, 2021	11.81	12.10	11.81	12.10
1382	NYSE	OR	Wed, Dec 29, 2021	11.84	12.06	11.75	11.81
1381	NYSE	OR	Tue, Dec 28, 2021	12.06	12.24	11.95	11.97
1380	NYSE	OR	Mon, Dec 27, 2021	12.03	12.18	11.94	12.06
1379	NYSE	OR	Thu, Dec 23, 2021	11.89	12.08	11.79	12.03
1378	NYSE	OR	Wed, Dec 22, 2021	11.69	11.89	11.52	11.86
1377	NYSE	OR	Tue, Dec 21, 2021	11.66	11.77	11.62	11.69
1376	NYSE	OR	Mon, Dec 20, 2021	11.58	11.65	11.40	11.58
1375	NYSE	OR	Fri, Dec 17, 2021	11.66	11.87	11.58	11.61
1374	NYSE	OR	Thu, Dec 16, 2021	11.36	11.72	11.35	11.69
1373	NYSE	OR	Wed, Dec 15, 2021	11.14	11.30	10.92	11.23
1372	NYSE	OR	Tue, Dec 14, 2021	11.31	11.46	11.20	11.20
1371	NYSE	OR	Mon, Dec 13, 2021	11.51	11.61	11.41	11.45
1370	NYSE	OR	Fri, Dec 10, 2021	11.49	11.63	11.46	11.58
1369	NYSE	OR	Thu, Dec 9, 2021	11.68	11.72	11.38	11.46
1368	NYSE	OR	Wed, Dec 8, 2021	11.64	11.81	11.55	11.78
1367	NYSE	OR	Tue, Dec 7, 2021	11.50	11.79	11.50	11.72
1366	NYSE	OR	Mon, Dec 6, 2021	11.22	11.50	11.02	11.48
1365	NYSE	OR	Fri, Dec 3, 2021	11.19	11.25	10.95	11.20
1364	NYSE	OR	Thu, Dec 2, 2021	11.65	11.69	11.16	11.21
1363	NYSE	OR	Wed, Dec 1, 2021	12.31	12.35	11.66	11.69
1362	NYSE	OR	Tue, Nov 30, 2021	12.33	12.55	12.11	12.21
1361	NYSE	OR	Mon, Nov 29, 2021	12.41	12.44	12.23	12.33
1360	NYSE	OR	Fri, Nov 26, 2021	12.64	12.72	12.30	12.50
1359	NYSE	OR	Wed, Nov 24, 2021	12.64	12.77	12.54	12.64
1358	NYSE	OR	Tue, Nov 23, 2021	12.80	12.87	12.53	12.70
1357	NYSE	OR	Mon, Nov 22, 2021	12.93	13.13	12.69	12.99
1356	NYSE	OR	Fri, Nov 19, 2021	13.20	13.39	13.14	13.19
1355	NYSE	OR	Thu, Nov 18, 2021	13.32	13.38	13.18	13.26
1354	NYSE	OR	Wed, Nov 17, 2021	13.59	13.61	13.29	13.35
1353	NYSE	OR	Tue, Nov 16, 2021	13.63	13.65	13.48	13.50
1352	NYSE	OR	Mon, Nov 15, 2021	13.47	13.68	13.36	13.65
1351	NYSE	OR	Fri, Nov 12, 2021	13.24	13.49	13.14	13.42
1350	NYSE	OR	Thu, Nov 11, 2021	12.95	13.35	12.85	13.27
1349	NYSE	OR	Wed, Nov 10, 2021	12.81	13.11	12.74	12.76
1348	NYSE	OR	Tue, Nov 9, 2021	12.52	12.70	12.45	12.68
1347	NYSE	OR	Mon, Nov 8, 2021	12.60	12.72	12.46	12.57
1346	NYSE	OR	Fri, Nov 5, 2021	12.34	12.56	12.21	12.56
1345	NYSE	OR	Thu, Nov 4, 2021	12.59	12.83	12.24	12.24
1344	NYSE	OR	Wed, Nov 3, 2021	12.18	12.49	12.05	12.45
1343	NYSE	OR	Tue, Nov 2, 2021	12.53	12.53	12.28	12.34
1342	NYSE	OR	Mon, Nov 1, 2021	12.68	12.69	12.53	12.55
1341	NYSE	OR	Fri, Oct 29, 2021	12.68	12.79	12.59	12.63
1340	NYSE	OR	Thu, Oct 28, 2021	12.90	13.06	12.76	12.84
1339	NYSE	OR	Wed, Oct 27, 2021	12.57	12.90	12.50	12.82
1338	NYSE	OR	Tue, Oct 26, 2021	12.54	12.68	12.48	12.62
1337	NYSE	OR	Mon, Oct 25, 2021	12.55	12.68	12.43	12.62
1336	NYSE	OR	Fri, Oct 22, 2021	12.61	12.86	12.40	12.44
1335	NYSE	OR	Thu, Oct 21, 2021	12.31	12.44	12.17	12.41
1334	NYSE	OR	Wed, Oct 20, 2021	12.24	12.41	12.17	12.32
1333	NYSE	OR	Tue, Oct 19, 2021	12.37	12.42	12.06	12.15
1332	NYSE	OR	Mon, Oct 18, 2021	12.29	12.37	12.18	12.19
1331	NYSE	OR	Fri, Oct 15, 2021	12.24	12.40	12.05	12.30
1330	NYSE	OR	Thu, Oct 14, 2021	12.22	12.38	12.13	12.37
1329	NYSE	OR	Wed, Oct 13, 2021	11.87	12.17	11.84	12.07
1328	NYSE	OR	Tue, Oct 12, 2021	11.60	11.82	11.53	11.80
1327	NYSE	OR	Mon, Oct 11, 2021	11.68	11.82	11.52	11.53
1326	NYSE	OR	Fri, Oct 8, 2021	11.84	11.90	11.60	11.65
1325	NYSE	OR	Thu, Oct 7, 2021	11.66	11.82	11.57	11.57
1324	NYSE	OR	Wed, Oct 6, 2021	11.36	11.66	11.32	11.65
1323	NYSE	OR	Tue, Oct 5, 2021	11.13	11.39	11.02	11.39
1322	NYSE	OR	Mon, Oct 4, 2021	11.15	11.29	11.08	11.25
1321	NYSE	OR	Fri, Oct 1, 2021	11.28	11.28	11.09	11.17
1320	NYSE	OR	Thu, Sep 30, 2021	11.14	11.46	11.12	11.23
1319	NYSE	OR	Wed, Sep 29, 2021	11.41	11.41	11.02	11.07
1318	NYSE	OR	Tue, Sep 28, 2021	11.15	11.44	11.11	11.36
1317	NYSE	OR	Mon, Sep 27, 2021	11.28	11.54	11.23	11.31
1316	NYSE	OR	Fri, Sep 24, 2021	11.25	11.42	11.11	11.30
1315	NYSE	OR	Thu, Sep 23, 2021	11.63	11.64	11.28	11.32
1314	NYSE	OR	Wed, Sep 22, 2021	11.81	12.02	11.64	11.65
1313	NYSE	OR	Tue, Sep 21, 2021	11.85	11.99	11.69	11.78
1312	NYSE	OR	Mon, Sep 20, 2021	11.75	11.79	11.52	11.75
1311	NYSE	OR	Fri, Sep 17, 2021	11.83	11.95	11.78	11.83
1310	NYSE	OR	Thu, Sep 16, 2021	12.00	12.03	11.82	11.97
1309	NYSE	OR	Wed, Sep 15, 2021	12.11	12.29	12.05	12.21
1308	NYSE	OR	Tue, Sep 14, 2021	12.07	12.27	12.02	12.12
1307	NYSE	OR	Mon, Sep 13, 2021	11.84	12.22	11.82	12.07
1306	NYSE	OR	Fri, Sep 10, 2021	11.99	12.08	11.83	11.83
1305	NYSE	OR	Thu, Sep 9, 2021	12.17	12.17	11.89	11.99
1304	NYSE	OR	Wed, Sep 8, 2021	12.03	12.20	11.99	12.11
1303	NYSE	OR	Tue, Sep 7, 2021	12.36	12.37	12.03	12.07
1302	NYSE	OR	Fri, Sep 3, 2021	12.23	12.51	12.19	12.42
1301	NYSE	OR	Thu, Sep 2, 2021	12.07	12.12	11.98	12.07
1300	NYSE	OR	Wed, Sep 1, 2021	12.34	12.34	12.04	12.07
1299	NYSE	OR	Tue, Aug 31, 2021	12.11	12.27	12.08	12.22
1298	NYSE	OR	Mon, Aug 30, 2021	12.29	12.36	11.99	12.11
1297	NYSE	OR	Fri, Aug 27, 2021	11.94	12.34	11.92	12.31
1296	NYSE	OR	Thu, Aug 26, 2021	11.85	12.06	11.85	11.97
1295	NYSE	OR	Wed, Aug 25, 2021	11.95	12.01	11.82	11.96
1294	NYSE	OR	Tue, Aug 24, 2021	12.14	12.15	11.93	12.06
1293	NYSE	OR	Mon, Aug 23, 2021	11.92	12.09	11.78	12.02
1292	NYSE	OR	Fri, Aug 20, 2021	11.60	11.76	11.53	11.66
1291	NYSE	OR	Thu, Aug 19, 2021	12.05	12.05	11.68	11.69
1290	NYSE	OR	Wed, Aug 18, 2021	12.31	12.33	11.98	12.13
1289	NYSE	OR	Tue, Aug 17, 2021	12.35	12.43	12.27	12.33
1288	NYSE	OR	Mon, Aug 16, 2021	12.39	12.48	12.33	12.42
1287	NYSE	OR	Fri, Aug 13, 2021	12.23	12.51	12.23	12.47
1286	NYSE	OR	Thu, Aug 12, 2021	12.25	12.25	12.01	12.15
1285	NYSE	OR	Wed, Aug 11, 2021	12.22	12.44	12.17	12.27
1284	NYSE	OR	Tue, Aug 10, 2021	12.28	12.36	11.91	12.22
1283	NYSE	OR	Mon, Aug 9, 2021	12.60	12.66	12.30	12.38
1282	NYSE	OR	Fri, Aug 6, 2021	12.90	12.90	12.60	12.75
1281	NYSE	OR	Thu, Aug 5, 2021	13.44	13.45	13.09	13.09
1280	NYSE	OR	Wed, Aug 4, 2021	13.70	13.80	13.43	13.45
1279	NYSE	OR	Tue, Aug 3, 2021	13.50	13.63	13.48	13.60
1278	NYSE	OR	Mon, Aug 2, 2021	13.64	13.64	13.41	13.49
1277	NYSE	OR	Fri, Jul 30, 2021	13.51	13.71	13.48	13.64
1276	NYSE	OR	Thu, Jul 29, 2021	13.57	13.67	13.51	13.56
1275	NYSE	OR	Wed, Jul 28, 2021	13.14	13.39	13.13	13.38
1274	NYSE	OR	Tue, Jul 27, 2021	13.30	13.30	13.09	13.20
1273	NYSE	OR	Mon, Jul 26, 2021	13.00	13.36	12.96	13.27
1272	NYSE	OR	Fri, Jul 23, 2021	13.06	13.09	12.91	13.00
1271	NYSE	OR	Thu, Jul 22, 2021	13.23	13.23	12.87	13.11
1270	NYSE	OR	Wed, Jul 21, 2021	12.97	13.28	12.93	13.23
1269	NYSE	OR	Tue, Jul 20, 2021	12.91	13.15	12.84	13.00
1268	NYSE	OR	Mon, Jul 19, 2021	13.05	13.19	12.74	12.92
1267	NYSE	OR	Fri, Jul 16, 2021	13.48	13.55	13.21	13.22
1266	NYSE	OR	Thu, Jul 15, 2021	13.64	13.66	13.44	13.49
1265	NYSE	OR	Wed, Jul 14, 2021	13.72	13.72	13.50	13.61
1264	NYSE	OR	Tue, Jul 13, 2021	13.53	13.58	13.40	13.46
1263	NYSE	OR	Mon, Jul 12, 2021	13.38	13.55	13.21	13.45
1262	NYSE	OR	Fri, Jul 9, 2021	13.18	13.39	13.18	13.35
1261	NYSE	OR	Thu, Jul 8, 2021	13.60	13.60	13.11	13.19
1260	NYSE	OR	Wed, Jul 7, 2021	13.80	13.81	13.52	13.60
1259	NYSE	OR	Tue, Jul 6, 2021	14.15	14.29	13.64	13.77
1258	NYSE	OR	Fri, Jul 2, 2021	13.79	14.07	13.77	14.00
1257	NYSE	OR	Thu, Jul 1, 2021	13.81	13.88	13.37	13.64
1256	NYSE	OR	Wed, Jun 30, 2021	13.38	13.76	13.38	13.70
1255	NYSE	OR	Tue, Jun 29, 2021	13.39	13.55	13.25	13.45
1254	NYSE	OR	Mon, Jun 28, 2021	13.81	13.84	13.45	13.56
1253	NYSE	OR	Fri, Jun 25, 2021	13.93	13.94	13.75	13.78
1252	NYSE	OR	Thu, Jun 24, 2021	14.04	14.10	13.84	13.87
1251	NYSE	OR	Wed, Jun 23, 2021	14.20	14.37	13.97	13.99
1250	NYSE	OR	Tue, Jun 22, 2021	14.11	14.17	13.99	14.09
1249	NYSE	OR	Mon, Jun 21, 2021	14.00	14.21	13.92	14.13
1248	NYSE	OR	Fri, Jun 18, 2021	14.19	14.22	13.88	13.88
1247	NYSE	OR	Thu, Jun 17, 2021	14.30	14.46	13.90	14.14
1246	NYSE	OR	Wed, Jun 16, 2021	15.06	15.12	14.76	14.77
1245	NYSE	OR	Tue, Jun 15, 2021	14.91	15.06	14.72	15.04
1244	NYSE	OR	Mon, Jun 14, 2021	14.52	15.00	14.41	14.89
1243	NYSE	OR	Fri, Jun 11, 2021	14.74	14.74	14.50	14.58
1242	NYSE	OR	Thu, Jun 10, 2021	14.56	14.74	14.50	14.72
1241	NYSE	OR	Wed, Jun 9, 2021	14.60	14.78	14.54	14.56
1240	NYSE	OR	Tue, Jun 8, 2021	14.76	14.80	14.55	14.56
1239	NYSE	OR	Mon, Jun 7, 2021	14.67	14.86	14.58	14.72
1238	NYSE	OR	Fri, Jun 4, 2021	14.41	14.71	14.41	14.71
1237	NYSE	OR	Thu, Jun 3, 2021	14.26	14.44	14.13	14.32
1236	NYSE	OR	Wed, Jun 2, 2021	14.47	14.75	14.37	14.59
1235	NYSE	OR	Tue, Jun 1, 2021	14.41	14.50	14.30	14.45
1234	NYSE	OR	Fri, May 28, 2021	14.10	14.30	14.01	14.30
1233	NYSE	OR	Thu, May 27, 2021	14.22	14.28	14.12	14.15
1232	NYSE	OR	Wed, May 26, 2021	14.30	14.41	14.10	14.23
1231	NYSE	OR	Tue, May 25, 2021	14.14	14.30	14.06	14.26
1230	NYSE	OR	Mon, May 24, 2021	14.15	14.33	14.11	14.26
1229	NYSE	OR	Fri, May 21, 2021	14.12	14.15	13.84	14.09
1228	NYSE	OR	Thu, May 20, 2021	13.96	14.08	13.81	14.02
1227	NYSE	OR	Wed, May 19, 2021	14.07	14.31	13.69	13.85
1226	NYSE	OR	Tue, May 18, 2021	14.23	14.35	13.94	14.11
1225	NYSE	OR	Mon, May 17, 2021	13.91	14.26	13.80	14.22
1224	NYSE	OR	Fri, May 14, 2021	13.74	13.82	13.53	13.75
1223	NYSE	OR	Thu, May 13, 2021	13.49	13.86	13.49	13.52
1222	NYSE	OR	Wed, May 12, 2021	13.63	13.99	13.50	13.58
1221	NYSE	OR	Tue, May 11, 2021	13.05	13.65	13.02	13.60
1220	NYSE	OR	Mon, May 10, 2021	13.74	13.81	13.28	13.32
1219	NYSE	OR	Fri, May 7, 2021	13.33	13.81	13.31	13.49
1218	NYSE	OR	Thu, May 6, 2021	12.67	13.32	12.67	13.25
1217	NYSE	OR	Wed, May 5, 2021	12.54	12.59	12.37	12.58
1216	NYSE	OR	Tue, May 4, 2021	12.67	12.86	12.41	12.49
1215	NYSE	OR	Mon, May 3, 2021	12.27	12.75	12.22	12.65
1214	NYSE	OR	Fri, Apr 30, 2021	12.10	12.20	12.02	12.08
1213	NYSE	OR	Thu, Apr 29, 2021	12.26	12.31	12.06	12.14
1212	NYSE	OR	Wed, Apr 28, 2021	12.03	12.43	11.87	12.31
1211	NYSE	OR	Tue, Apr 27, 2021	12.28	12.37	12.10	12.11
1210	NYSE	OR	Mon, Apr 26, 2021	12.30	12.37	12.21	12.33
1209	NYSE	OR	Fri, Apr 23, 2021	12.53	12.58	12.32	12.35
1208	NYSE	OR	Thu, Apr 22, 2021	12.50	12.60	12.37	12.40
1207	NYSE	OR	Wed, Apr 21, 2021	12.32	12.63	12.22	12.58
1206	NYSE	OR	Tue, Apr 20, 2021	12.06	12.31	12.03	12.23
1205	NYSE	OR	Mon, Apr 19, 2021	12.28	12.32	12.09	12.15
1204	NYSE	OR	Fri, Apr 16, 2021	12.44	12.44	12.19	12.28
1203	NYSE	OR	Thu, Apr 15, 2021	12.14	12.33	12.12	12.23
1202	NYSE	OR	Wed, Apr 14, 2021	12.17	12.20	11.93	11.95
1201	NYSE	OR	Tue, Apr 13, 2021	12.10	12.28	12.06	12.16
1200	NYSE	OR	Mon, Apr 12, 2021	12.14	12.15	11.92	11.97
1199	NYSE	OR	Fri, Apr 9, 2021	11.90	12.17	11.77	12.12
1198	NYSE	OR	Thu, Apr 8, 2021	12.00	12.10	11.92	12.04
1197	NYSE	OR	Wed, Apr 7, 2021	11.85	11.93	11.72	11.84
1196	NYSE	OR	Tue, Apr 6, 2021	11.57	11.91	11.54	11.83
1195	NYSE	OR	Mon, Apr 5, 2021	11.51	11.61	11.34	11.43
1194	NYSE	OR	Thu, Apr 1, 2021	11.21	11.48	11.19	11.46
1193	NYSE	OR	Wed, Mar 31, 2021	10.75	11.16	10.75	11.02
1192	NYSE	OR	Tue, Mar 30, 2021	10.89	10.94	10.72	10.74
1191	NYSE	OR	Mon, Mar 29, 2021	11.12	11.21	10.95	11.10
1190	NYSE	OR	Fri, Mar 26, 2021	11.00	11.25	10.94	11.23
1189	NYSE	OR	Thu, Mar 25, 2021	10.98	11.08	10.78	10.97
1188	NYSE	OR	Wed, Mar 24, 2021	11.24	11.28	11.01	11.05
1187	NYSE	OR	Tue, Mar 23, 2021	11.44	11.52	11.19	11.23
1186	NYSE	OR	Mon, Mar 22, 2021	11.51	11.63	11.50	11.57
1185	NYSE	OR	Fri, Mar 19, 2021	11.40	11.56	11.29	11.53
1184	NYSE	OR	Thu, Mar 18, 2021	11.30	11.54	11.21	11.38
1183	NYSE	OR	Wed, Mar 17, 2021	11.18	11.65	11.15	11.54
1182	NYSE	OR	Tue, Mar 16, 2021	11.39	11.39	11.22	11.28
1181	NYSE	OR	Mon, Mar 15, 2021	11.22	11.43	11.20	11.39
1180	NYSE	OR	Fri, Mar 12, 2021	11.00	11.32	10.97	11.29
1179	NYSE	OR	Thu, Mar 11, 2021	11.17	11.30	11.08	11.20
1178	NYSE	OR	Wed, Mar 10, 2021	10.91	11.10	10.77	11.05
1177	NYSE	OR	Tue, Mar 9, 2021	10.94	11.11	10.77	10.82
1176	NYSE	OR	Mon, Mar 8, 2021	10.69	10.76	10.58	10.64
1175	NYSE	OR	Fri, Mar 5, 2021	10.36	10.74	10.23	10.72
1174	NYSE	OR	Thu, Mar 4, 2021	10.43	10.63	10.22	10.34
1173	NYSE	OR	Wed, Mar 3, 2021	10.40	10.52	10.09	10.50
1172	NYSE	OR	Tue, Mar 2, 2021	9.85	10.70	9.85	10.62
1171	NYSE	OR	Mon, Mar 1, 2021	10.05	10.20	9.78	9.87
1170	NYSE	OR	Fri, Feb 26, 2021	10.20	10.26	9.77	9.99
1169	NYSE	OR	Thu, Feb 25, 2021	10.87	11.12	10.26	10.36
1168	NYSE	OR	Wed, Feb 24, 2021	11.00	11.33	10.88	11.25
1167	NYSE	OR	Tue, Feb 23, 2021	11.30	11.36	10.85	11.11
1166	NYSE	OR	Mon, Feb 22, 2021	11.14	11.48	11.14	11.41
1165	NYSE	OR	Fri, Feb 19, 2021	11.21	11.23	10.95	11.09
1164	NYSE	OR	Thu, Feb 18, 2021	11.20	11.26	10.92	11.10
1163	NYSE	OR	Wed, Feb 17, 2021	11.43	11.43	11.08	11.20
1162	NYSE	OR	Tue, Feb 16, 2021	11.17	11.60	11.06	11.52
1161	NYSE	OR	Fri, Feb 12, 2021	10.87	11.36	10.76	11.34
1160	NYSE	OR	Thu, Feb 11, 2021	11.21	11.29	10.87	10.96
1159	NYSE	OR	Wed, Feb 10, 2021	11.25	11.31	11.08	11.20
1158	NYSE	OR	Tue, Feb 9, 2021	11.31	11.33	11.11	11.20
1157	NYSE	OR	Mon, Feb 8, 2021	11.08	11.37	11.04	11.29
1156	NYSE	OR	Fri, Feb 5, 2021	10.83	10.98	10.71	10.98
1155	NYSE	OR	Thu, Feb 4, 2021	10.99	11.00	10.67	10.77
1154	NYSE	OR	Wed, Feb 3, 2021	11.30	11.32	11.16	11.20
1153	NYSE	OR	Tue, Feb 2, 2021	11.43	11.48	11.19	11.25
1152	NYSE	OR	Mon, Feb 1, 2021	11.64	11.74	11.27	11.70
1151	NYSE	OR	Fri, Jan 29, 2021	11.80	11.80	11.11	11.20
1150	NYSE	OR	Thu, Jan 28, 2021	11.46	11.81	11.14	11.47
1149	NYSE	OR	Wed, Jan 27, 2021	11.60	11.62	11.11	11.16
1148	NYSE	OR	Tue, Jan 26, 2021	11.70	11.92	11.61	11.80
1147	NYSE	OR	Mon, Jan 25, 2021	11.97	12.03	11.61	11.74
1146	NYSE	OR	Fri, Jan 22, 2021	11.81	12.01	11.58	11.93
1145	NYSE	OR	Thu, Jan 21, 2021	12.24	12.26	11.90	12.06
1144	NYSE	OR	Wed, Jan 20, 2021	11.96	12.24	11.96	12.15
1143	NYSE	OR	Tue, Jan 19, 2021	11.95	12.00	11.76	11.84
1142	NYSE	OR	Fri, Jan 15, 2021	12.21	12.22	11.80	11.83
1141	NYSE	OR	Thu, Jan 14, 2021	12.22	12.41	12.14	12.23
1140	NYSE	OR	Wed, Jan 13, 2021	12.36	12.41	12.15	12.21
1139	NYSE	OR	Tue, Jan 12, 2021	12.41	12.45	12.18	12.36
1138	NYSE	OR	Mon, Jan 11, 2021	12.45	12.63	12.36	12.49
1137	NYSE	OR	Fri, Jan 8, 2021	13.00	13.07	12.47	12.70
1136	NYSE	OR	Thu, Jan 7, 2021	13.40	13.40	13.04	13.26
1135	NYSE	OR	Wed, Jan 6, 2021	13.39	13.53	13.12	13.38
1134	NYSE	OR	Tue, Jan 5, 2021	13.40	13.40	12.98	13.29
1133	NYSE	OR	Mon, Jan 4, 2021	13.23	13.26	12.77	13.18
1132	NYSE	OR	Thu, Dec 31, 2020	12.93	12.99	12.62	12.68
1131	NYSE	OR	Wed, Dec 30, 2020	12.23	12.87	12.22	12.87
1130	NYSE	OR	Tue, Dec 29, 2020	12.41	12.41	12.02	12.04
1129	NYSE	OR	Mon, Dec 28, 2020	12.50	12.69	12.34	12.34
1128	NYSE	OR	Thu, Dec 24, 2020	12.21	12.45	12.11	12.36
1127	NYSE	OR	Wed, Dec 23, 2020	12.25	12.40	12.14	12.22
1126	NYSE	OR	Tue, Dec 22, 2020	12.30	12.34	12.00	12.15
1125	NYSE	OR	Mon, Dec 21, 2020	12.03	12.35	12.00	12.29
1124	NYSE	OR	Fri, Dec 18, 2020	12.40	12.40	12.02	12.02
1123	NYSE	OR	Thu, Dec 17, 2020	11.99	12.39	11.99	12.39
1122	NYSE	OR	Wed, Dec 16, 2020	11.78	11.88	11.52	11.79
1121	NYSE	OR	Tue, Dec 15, 2020	11.60	11.75	11.45	11.69
1120	NYSE	OR	Mon, Dec 14, 2020	11.72	11.94	11.26	11.27
1119	NYSE	OR	Fri, Dec 11, 2020	11.22	11.33	11.08	11.26
1118	NYSE	OR	Thu, Dec 10, 2020	11.43	11.57	11.17	11.25
1117	NYSE	OR	Wed, Dec 9, 2020	11.53	11.54	11.13	11.30
1116	NYSE	OR	Tue, Dec 8, 2020	11.59	11.65	11.49	11.60
1115	NYSE	OR	Mon, Dec 7, 2020	11.10	11.70	11.07	11.58
1114	NYSE	OR	Fri, Dec 4, 2020	11.13	11.29	11.04	11.12
1113	NYSE	OR	Thu, Dec 3, 2020	11.30	11.36	11.12	11.16
1112	NYSE	OR	Wed, Dec 2, 2020	11.25	11.32	11.11	11.24
1111	NYSE	OR	Tue, Dec 1, 2020	11.19	11.22	10.84	11.20
1110	NYSE	OR	Mon, Nov 30, 2020	10.77	10.89	10.59	10.88
1109	NYSE	OR	Fri, Nov 27, 2020	10.48	10.81	10.46	10.78
1108	NYSE	OR	Wed, Nov 25, 2020	10.51	10.72	10.40	10.55
1107	NYSE	OR	Tue, Nov 24, 2020	10.31	10.56	10.30	10.46
1106	NYSE	OR	Mon, Nov 23, 2020	10.80	10.84	10.43	10.60
1105	NYSE	OR	Fri, Nov 20, 2020	10.84	11.04	10.84	10.89
1104	NYSE	OR	Thu, Nov 19, 2020	10.70	10.82	10.56	10.68
1103	NYSE	OR	Wed, Nov 18, 2020	11.12	11.14	10.80	10.81
1102	NYSE	OR	Tue, Nov 17, 2020	11.17	11.27	11.03	11.14
1101	NYSE	OR	Mon, Nov 16, 2020	11.40	11.48	11.18	11.20
1100	NYSE	OR	Fri, Nov 13, 2020	11.65	11.65	11.38	11.45
1099	NYSE	OR	Thu, Nov 12, 2020	11.32	11.67	11.32	11.49
1098	NYSE	OR	Wed, Nov 11, 2020	11.36	11.36	11.12	11.23
1097	NYSE	OR	Tue, Nov 10, 2020	11.76	11.91	11.22	11.24
1096	NYSE	OR	Mon, Nov 9, 2020	11.70	11.84	11.46	11.63
1095	NYSE	OR	Fri, Nov 6, 2020	12.41	12.46	12.11	12.44
1094	NYSE	OR	Thu, Nov 5, 2020	11.87	12.34	11.84	12.28
1093	NYSE	OR	Wed, Nov 4, 2020	11.75	11.78	11.39	11.48
1092	NYSE	OR	Tue, Nov 3, 2020	11.87	11.89	11.65	11.71
1091	NYSE	OR	Mon, Nov 2, 2020	11.52	11.70	11.27	11.66
1090	NYSE	OR	Fri, Oct 30, 2020	11.23	11.34	10.86	11.18
1089	NYSE	OR	Thu, Oct 29, 2020	10.92	11.21	10.85	11.12
1088	NYSE	OR	Wed, Oct 28, 2020	11.71	11.75	11.01	11.05
1087	NYSE	OR	Tue, Oct 27, 2020	11.87	12.09	11.78	12.09
1086	NYSE	OR	Mon, Oct 26, 2020	11.86	12.18	11.82	11.85
1085	NYSE	OR	Fri, Oct 23, 2020	12.06	12.10	11.90	11.93
1084	NYSE	OR	Thu, Oct 22, 2020	12.04	12.13	11.85	12.06
1083	NYSE	OR	Wed, Oct 21, 2020	11.91	12.25	11.91	12.17
1082	NYSE	OR	Tue, Oct 20, 2020	11.81	11.98	11.70	11.89
1081	NYSE	OR	Mon, Oct 19, 2020	12.13	12.16	11.82	11.83
1080	NYSE	OR	Fri, Oct 16, 2020	12.30	12.30	11.99	12.01
1079	NYSE	OR	Thu, Oct 15, 2020	12.25	12.41	12.16	12.29
1078	NYSE	OR	Wed, Oct 14, 2020	12.39	12.56	12.22	12.43
1077	NYSE	OR	Tue, Oct 13, 2020	12.40	12.40	11.77	12.20
1076	NYSE	OR	Mon, Oct 12, 2020	12.52	12.53	12.28	12.39
1075	NYSE	OR	Fri, Oct 9, 2020	12.30	12.55	12.17	12.55
1074	NYSE	OR	Thu, Oct 8, 2020	11.90	12.02	11.76	11.97
1073	NYSE	OR	Wed, Oct 7, 2020	12.15	12.20	11.77	11.81
1072	NYSE	OR	Tue, Oct 6, 2020	12.30	12.84	12.04	12.05
1071	NYSE	OR	Mon, Oct 5, 2020	11.79	12.16	11.79	11.93
1070	NYSE	OR	Fri, Oct 2, 2020	11.83	11.99	11.70	11.76
1069	NYSE	OR	Thu, Oct 1, 2020	11.96	12.13	11.78	11.97
1068	NYSE	OR	Wed, Sep 30, 2020	11.80	11.98	11.70	11.83
1067	NYSE	OR	Tue, Sep 29, 2020	11.82	12.02	11.78	11.91
1066	NYSE	OR	Mon, Sep 28, 2020	11.82	11.89	11.58	11.80
1065	NYSE	OR	Fri, Sep 25, 2020	11.63	11.76	11.46	11.70
1064	NYSE	OR	Thu, Sep 24, 2020	11.36	11.85	11.24	11.78
1063	NYSE	OR	Wed, Sep 23, 2020	12.15	12.25	11.41	11.48
1062	NYSE	OR	Tue, Sep 22, 2020	12.60	12.70	12.31	12.41
1061	NYSE	OR	Mon, Sep 21, 2020	12.72	12.92	12.51	12.57
1060	NYSE	OR	Fri, Sep 18, 2020	13.14	13.28	13.01	13.03
1059	NYSE	OR	Thu, Sep 17, 2020	12.86	13.14	12.74	13.11
1058	NYSE	OR	Wed, Sep 16, 2020	13.31	13.31	12.98	13.12
1057	NYSE	OR	Tue, Sep 15, 2020	13.18	13.21	12.91	13.10
1056	NYSE	OR	Mon, Sep 14, 2020	12.89	13.29	12.86	13.00
1055	NYSE	OR	Fri, Sep 11, 2020	12.53	12.85	12.51	12.68
1054	NYSE	OR	Thu, Sep 10, 2020	12.51	12.65	12.41	12.49
1053	NYSE	OR	Wed, Sep 9, 2020	11.89	12.47	11.89	12.44
1052	NYSE	OR	Tue, Sep 8, 2020	11.55	12.02	11.42	11.78
1051	NYSE	OR	Fri, Sep 4, 2020	12.06	12.13	11.50	11.80
1050	NYSE	OR	Thu, Sep 3, 2020	12.06	12.19	11.74	12.15
1049	NYSE	OR	Wed, Sep 2, 2020	12.05	12.18	11.74	12.16
1048	NYSE	OR	Tue, Sep 1, 2020	12.47	12.51	12.04	12.18
1047	NYSE	OR	Mon, Aug 31, 2020	12.09	12.44	12.05	12.30
1046	NYSE	OR	Fri, Aug 28, 2020	11.75	12.11	11.75	12.09
1045	NYSE	OR	Thu, Aug 27, 2020	11.99	11.99	11.47	11.65
1044	NYSE	OR	Wed, Aug 26, 2020	11.30	11.87	11.30	11.79
1043	NYSE	OR	Tue, Aug 25, 2020	11.48	11.53	11.27	11.50
1042	NYSE	OR	Mon, Aug 24, 2020	11.65	11.75	11.45	11.51
1041	NYSE	OR	Fri, Aug 21, 2020	11.61	11.64	11.42	11.53
1040	NYSE	OR	Thu, Aug 20, 2020	11.48	11.92	11.47	11.80
1039	NYSE	OR	Wed, Aug 19, 2020	11.68	11.81	11.38	11.49
1038	NYSE	OR	Tue, Aug 18, 2020	11.98	12.02	11.60	11.76
1037	NYSE	OR	Mon, Aug 17, 2020	11.30	11.70	11.21	11.70
1036	NYSE	OR	Fri, Aug 14, 2020	11.01	11.08	10.72	10.94
1035	NYSE	OR	Thu, Aug 13, 2020	10.97	11.22	10.88	11.11
1034	NYSE	OR	Wed, Aug 12, 2020	11.22	11.32	10.76	10.77
1033	NYSE	OR	Tue, Aug 11, 2020	10.85	11.21	10.78	10.99
1032	NYSE	OR	Mon, Aug 10, 2020	11.60	11.95	11.41	11.42
1031	NYSE	OR	Fri, Aug 7, 2020	11.64	11.74	11.38	11.52
1030	NYSE	OR	Thu, Aug 6, 2020	12.73	12.75	11.64	11.83
1029	NYSE	OR	Wed, Aug 5, 2020	12.73	12.84	12.19	12.45
1028	NYSE	OR	Tue, Aug 4, 2020	11.56	12.31	11.42	12.30
1027	NYSE	OR	Mon, Aug 3, 2020	11.80	11.83	11.37	11.62
1026	NYSE	OR	Fri, Jul 31, 2020	11.60	11.74	11.45	11.73
1025	NYSE	OR	Thu, Jul 30, 2020	11.43	11.67	11.21	11.37
1024	NYSE	OR	Wed, Jul 29, 2020	11.99	12.04	11.51	11.73
1023	NYSE	OR	Tue, Jul 28, 2020	11.62	12.13	11.59	11.92
1022	NYSE	OR	Mon, Jul 27, 2020	11.87	11.95	11.65	11.83
1021	NYSE	OR	Fri, Jul 24, 2020	11.30	11.45	11.20	11.45
1020	NYSE	OR	Thu, Jul 23, 2020	11.45	11.58	11.06	11.18
1019	NYSE	OR	Wed, Jul 22, 2020	11.52	11.70	11.40	11.44
1018	NYSE	OR	Tue, Jul 21, 2020	11.45	11.53	11.10	11.40
1017	NYSE	OR	Mon, Jul 20, 2020	10.88	11.23	10.88	11.10
1016	NYSE	OR	Fri, Jul 17, 2020	10.75	10.89	10.64	10.77
1015	NYSE	OR	Thu, Jul 16, 2020	10.89	11.06	10.58	10.60
1014	NYSE	OR	Wed, Jul 15, 2020	10.66	10.93	10.44	10.91
1013	NYSE	OR	Tue, Jul 14, 2020	10.25	10.64	10.12	10.63
1012	NYSE	OR	Mon, Jul 13, 2020	10.74	10.89	10.27	10.27
1011	NYSE	OR	Fri, Jul 10, 2020	10.84	10.84	10.51	10.57
1010	NYSE	OR	Thu, Jul 9, 2020	10.70	10.81	10.34	10.73
1009	NYSE	OR	Wed, Jul 8, 2020	10.86	10.93	10.66	10.72
1008	NYSE	OR	Tue, Jul 7, 2020	10.34	10.65	10.26	10.63
1007	NYSE	OR	Mon, Jul 6, 2020	10.11	10.46	10.06	10.34
1006	NYSE	OR	Thu, Jul 2, 2020	9.94	10.16	9.86	9.95
1005	NYSE	OR	Wed, Jul 1, 2020	9.98	9.98	9.62	9.94
1004	NYSE	OR	Tue, Jun 30, 2020	9.63	10.03	9.53	10.00
1003	NYSE	OR	Mon, Jun 29, 2020	9.70	9.74	9.51	9.66
1002	NYSE	OR	Fri, Jun 26, 2020	9.69	9.72	9.29	9.64
1001	NYSE	OR	Thu, Jun 25, 2020	9.60	9.80	9.50	9.79
1000	NYSE	OR	Wed, Jun 24, 2020	9.73	9.94	9.46	9.66
999	NYSE	OR	Tue, Jun 23, 2020	9.86	9.99	9.74	9.87
998	NYSE	OR	Mon, Jun 22, 2020	9.61	9.95	9.51	9.70
997	NYSE	OR	Fri, Jun 19, 2020	9.06	9.63	9.04	9.39
996	NYSE	OR	Thu, Jun 18, 2020	9.09	9.25	8.92	8.94
995	NYSE	OR	Wed, Jun 17, 2020	9.11	9.28	9.06	9.17
994	NYSE	OR	Tue, Jun 16, 2020	9.35	9.48	9.05	9.09
993	NYSE	OR	Mon, Jun 15, 2020	8.65	9.36	8.59	9.32
992	NYSE	OR	Fri, Jun 12, 2020	9.26	9.32	8.80	8.95
991	NYSE	OR	Thu, Jun 11, 2020	9.63	9.65	9.01	9.10
990	NYSE	OR	Wed, Jun 10, 2020	9.51	9.69	9.12	9.63
989	NYSE	OR	Tue, Jun 9, 2020	9.58	9.68	9.34	9.41
988	NYSE	OR	Mon, Jun 8, 2020	9.52	9.53	9.27	9.43
987	NYSE	OR	Fri, Jun 5, 2020	9.18	9.38	9.05	9.38
986	NYSE	OR	Thu, Jun 4, 2020	9.31	9.62	9.28	9.48
985	NYSE	OR	Wed, Jun 3, 2020	9.22	9.53	9.15	9.24
984	NYSE	OR	Tue, Jun 2, 2020	10.10	10.10	9.58	9.63
983	NYSE	OR	Mon, Jun 1, 2020	9.96	10.09	9.85	10.07
982	NYSE	OR	Fri, May 29, 2020	9.79	10.11	9.78	9.88
981	NYSE	OR	Thu, May 28, 2020	10.05	10.16	9.70	9.80
980	NYSE	OR	Wed, May 27, 2020	9.51	9.83	9.44	9.83
979	NYSE	OR	Tue, May 26, 2020	10.30	10.35	9.72	9.72
978	NYSE	OR	Fri, May 22, 2020	10.22	10.50	10.15	10.31
977	NYSE	OR	Thu, May 21, 2020	10.11	10.31	10.00	10.18
976	NYSE	OR	Wed, May 20, 2020	10.71	10.78	10.31	10.46
975	NYSE	OR	Tue, May 19, 2020	10.04	10.63	9.91	10.61
974	NYSE	OR	Mon, May 18, 2020	10.52	10.60	9.73	9.80
973	NYSE	OR	Fri, May 15, 2020	9.91	10.45	9.82	10.34
972	NYSE	OR	Thu, May 14, 2020	9.07	9.69	9.07	9.64
971	NYSE	OR	Wed, May 13, 2020	9.55	9.75	9.01	9.12
970	NYSE	OR	Tue, May 12, 2020	9.46	9.84	9.44	9.53
969	NYSE	OR	Mon, May 11, 2020	9.56	9.62	9.21	9.34
968	NYSE	OR	Fri, May 8, 2020	9.62	9.76	9.48	9.57
967	NYSE	OR	Thu, May 7, 2020	9.33	9.62	9.16	9.54
966	NYSE	OR	Wed, May 6, 2020	9.33	9.35	9.13	9.20
965	NYSE	OR	Tue, May 5, 2020	9.34	9.48	9.18	9.40
964	NYSE	OR	Mon, May 4, 2020	9.52	9.62	9.24	9.38
963	NYSE	OR	Fri, May 1, 2020	9.02	9.41	8.83	9.40
962	NYSE	OR	Thu, Apr 30, 2020	9.51	9.52	9.13	9.15
961	NYSE	OR	Wed, Apr 29, 2020	9.29	9.54	9.20	9.51
960	NYSE	OR	Tue, Apr 28, 2020	9.34	9.48	9.15	9.29
959	NYSE	OR	Mon, Apr 27, 2020	9.29	9.39	8.95	9.32
958	NYSE	OR	Fri, Apr 24, 2020	9.49	9.57	8.92	9.24
957	NYSE	OR	Thu, Apr 23, 2020	9.22	9.88	9.09	9.28
956	NYSE	OR	Wed, Apr 22, 2020	8.67	9.03	8.58	9.01
955	NYSE	OR	Tue, Apr 21, 2020	8.19	8.48	8.12	8.38
954	NYSE	OR	Mon, Apr 20, 2020	8.17	8.67	8.17	8.47
953	NYSE	OR	Fri, Apr 17, 2020	8.37	8.49	8.17	8.32
952	NYSE	OR	Thu, Apr 16, 2020	8.56	8.63	8.26	8.52
951	NYSE	OR	Wed, Apr 15, 2020	8.29	8.54	8.08	8.47
950	NYSE	OR	Tue, Apr 14, 2020	8.60	8.95	8.25	8.55
949	NYSE	OR	Mon, Apr 13, 2020	8.32	8.70	7.77	8.61
948	NYSE	OR	Thu, Apr 9, 2020	8.00	8.45	7.87	8.23
947	NYSE	OR	Wed, Apr 8, 2020	7.91	8.02	7.60	7.62
946	NYSE	OR	Tue, Apr 7, 2020	7.98	8.00	7.73	7.86
945	NYSE	OR	Mon, Apr 6, 2020	7.80	8.06	7.65	7.82
944	NYSE	OR	Fri, Apr 3, 2020	7.65	7.85	7.43	7.52
943	NYSE	OR	Thu, Apr 2, 2020	7.49	7.97	7.43	7.68
942	NYSE	OR	Wed, Apr 1, 2020	7.44	7.64	7.20	7.43
941	NYSE	OR	Tue, Mar 31, 2020	7.36	7.86	7.08	7.44
940	NYSE	OR	Mon, Mar 30, 2020	7.35	7.86	7.06	7.39
939	NYSE	OR	Fri, Mar 27, 2020	7.87	8.08	7.15	7.30
938	NYSE	OR	Thu, Mar 26, 2020	8.09	8.60	7.67	8.10
937	NYSE	OR	Wed, Mar 25, 2020	7.15	8.21	7.03	7.99
936	NYSE	OR	Tue, Mar 24, 2020	7.69	7.72	6.90	7.15
935	NYSE	OR	Mon, Mar 23, 2020	6.60	7.30	6.26	6.80
934	NYSE	OR	Fri, Mar 20, 2020	7.16	7.25	6.38	6.51
933	NYSE	OR	Thu, Mar 19, 2020	6.93	7.83	5.86	6.96
932	NYSE	OR	Wed, Mar 18, 2020	7.18	7.70	6.71	6.89
931	NYSE	OR	Tue, Mar 17, 2020	5.90	7.61	5.90	7.59
930	NYSE	OR	Mon, Mar 16, 2020	4.84	6.24	4.65	5.97
929	NYSE	OR	Fri, Mar 13, 2020	6.17	6.34	5.25	5.26
928	NYSE	OR	Thu, Mar 12, 2020	6.53	6.84	5.50	6.13
927	NYSE	OR	Wed, Mar 11, 2020	7.64	7.82	7.14	7.16
926	NYSE	OR	Tue, Mar 10, 2020	7.93	7.97	7.35	7.78
925	NYSE	OR	Mon, Mar 9, 2020	8.31	8.34	7.63	7.79
924	NYSE	OR	Fri, Mar 6, 2020	8.93	8.93	8.39	8.65
923	NYSE	OR	Thu, Mar 5, 2020	8.82	8.96	8.71	8.92
922	NYSE	OR	Wed, Mar 4, 2020	8.77	8.85	8.50	8.74
921	NYSE	OR	Tue, Mar 3, 2020	8.51	9.09	8.41	8.75
920	NYSE	OR	Mon, Mar 2, 2020	8.39	8.49	8.13	8.43
919	NYSE	OR	Fri, Feb 28, 2020	8.52	8.59	8.08	8.21
918	NYSE	OR	Thu, Feb 27, 2020	9.81	9.81	8.86	8.87
917	NYSE	OR	Wed, Feb 26, 2020	9.67	9.85	9.48	9.73
916	NYSE	OR	Tue, Feb 25, 2020	10.04	10.28	9.71	9.72
915	NYSE	OR	Mon, Feb 24, 2020	10.80	10.80	10.08	10.21
914	NYSE	OR	Fri, Feb 21, 2020	10.60	10.61	10.20	10.43
913	NYSE	OR	Thu, Feb 20, 2020	10.52	10.78	9.97	10.48
912	NYSE	OR	Wed, Feb 19, 2020	10.47	10.66	10.28	10.62
911	NYSE	OR	Tue, Feb 18, 2020	10.42	10.49	10.28	10.43
910	NYSE	OR	Fri, Feb 14, 2020	10.07	10.33	10.07	10.31
909	NYSE	OR	Thu, Feb 13, 2020	9.85	10.14	9.79	10.12
908	NYSE	OR	Wed, Feb 12, 2020	10.27	10.29	9.79	9.79
907	NYSE	OR	Tue, Feb 11, 2020	9.91	10.32	9.73	10.32
906	NYSE	OR	Mon, Feb 10, 2020	9.63	9.84	9.57	9.74
905	NYSE	OR	Fri, Feb 7, 2020	9.70	9.80	9.55	9.63
904	NYSE	OR	Thu, Feb 6, 2020	9.39	9.70	9.36	9.68
903	NYSE	OR	Wed, Feb 5, 2020	9.44	9.55	9.32	9.35
902	NYSE	OR	Tue, Feb 4, 2020	9.47	9.52	9.34	9.47
901	NYSE	OR	Mon, Feb 3, 2020	9.93	9.95	9.53	9.62
900	NYSE	OR	Fri, Jan 31, 2020	9.77	10.02	9.72	9.98
899	NYSE	OR	Thu, Jan 30, 2020	9.73	9.88	9.60	9.75
898	NYSE	OR	Wed, Jan 29, 2020	9.47	9.82	9.43	9.72
897	NYSE	OR	Tue, Jan 28, 2020	9.72	9.92	9.43	9.49
896	NYSE	OR	Mon, Jan 27, 2020	9.81	9.86	9.54	9.63
895	NYSE	OR	Fri, Jan 24, 2020	9.61	9.76	9.55	9.71
894	NYSE	OR	Thu, Jan 23, 2020	9.41	9.70	9.39	9.56
893	NYSE	OR	Wed, Jan 22, 2020	9.75	9.82	9.47	9.50
892	NYSE	OR	Tue, Jan 21, 2020	9.50	9.73	9.32	9.73
891	NYSE	OR	Fri, Jan 17, 2020	9.50	9.59	9.40	9.49
890	NYSE	OR	Thu, Jan 16, 2020	9.40	9.53	9.34	9.48
889	NYSE	OR	Wed, Jan 15, 2020	9.30	9.46	9.20	9.44
888	NYSE	OR	Tue, Jan 14, 2020	9.10	9.27	9.02	9.26
887	NYSE	OR	Mon, Jan 13, 2020	9.34	9.34	9.14	9.14
886	NYSE	OR	Fri, Jan 10, 2020	9.37	9.48	9.28	9.39
885	NYSE	OR	Thu, Jan 9, 2020	9.23	9.42	9.19	9.35
884	NYSE	OR	Wed, Jan 8, 2020	9.88	9.88	9.23	9.26
883	NYSE	OR	Tue, Jan 7, 2020	9.55	9.93	9.49	9.91
882	NYSE	OR	Mon, Jan 6, 2020	9.81	9.82	9.47	9.57
881	NYSE	OR	Fri, Jan 3, 2020	9.83	9.90	9.59	9.64
880	NYSE	OR	Thu, Jan 2, 2020	9.87	9.88	9.64	9.72
879	NYSE	OR	Tue, Dec 31, 2019	9.82	9.82	9.69	9.71
878	NYSE	OR	Mon, Dec 30, 2019	9.60	9.76	9.55	9.74
877	NYSE	OR	Fri, Dec 27, 2019	9.92	10.03	9.59	9.63
876	NYSE	OR	Thu, Dec 26, 2019	9.63	10.06	9.63	9.95
875	NYSE	OR	Tue, Dec 24, 2019	9.48	9.63	9.46	9.54
874	NYSE	OR	Mon, Dec 23, 2019	9.00	9.45	9.00	9.45
873	NYSE	OR	Fri, Dec 20, 2019	9.05	9.07	8.85	8.98
872	NYSE	OR	Thu, Dec 19, 2019	9.05	9.17	9.04	9.06
871	NYSE	OR	Wed, Dec 18, 2019	8.99	9.07	8.97	9.05
870	NYSE	OR	Tue, Dec 17, 2019	8.99	9.10	8.95	8.99
869	NYSE	OR	Mon, Dec 16, 2019	9.06	9.10	8.88	8.94
868	NYSE	OR	Fri, Dec 13, 2019	8.74	9.15	8.74	9.06
867	NYSE	OR	Thu, Dec 12, 2019	8.88	8.93	8.69	8.75
866	NYSE	OR	Wed, Dec 11, 2019	8.57	8.89	8.55	8.79
865	NYSE	OR	Tue, Dec 10, 2019	8.68	8.69	8.46	8.57
864	NYSE	OR	Mon, Dec 9, 2019	8.70	8.71	8.58	8.62
863	NYSE	OR	Fri, Dec 6, 2019	8.69	8.83	8.60	8.64
862	NYSE	OR	Thu, Dec 5, 2019	8.81	8.94	8.74	8.82
861	NYSE	OR	Wed, Dec 4, 2019	8.99	8.99	8.80	8.88
860	NYSE	OR	Tue, Dec 3, 2019	8.84	9.16	8.84	8.97
859	NYSE	OR	Mon, Dec 2, 2019	8.78	8.95	8.73	8.78
858	NYSE	OR	Fri, Nov 29, 2019	8.64	8.82	8.63	8.78
857	NYSE	OR	Wed, Nov 27, 2019	8.63	8.66	8.49	8.58
856	NYSE	OR	Tue, Nov 26, 2019	8.58	8.72	8.55	8.68
855	NYSE	OR	Mon, Nov 25, 2019	8.45	8.70	8.35	8.60
854	NYSE	OR	Fri, Nov 22, 2019	8.71	8.75	8.48	8.50
853	NYSE	OR	Thu, Nov 21, 2019	8.92	9.03	8.70	8.75
852	NYSE	OR	Wed, Nov 20, 2019	8.91	9.07	8.82	8.88
851	NYSE	OR	Tue, Nov 19, 2019	8.57	8.91	8.54	8.88
850	NYSE	OR	Mon, Nov 18, 2019	8.57	8.67	8.48	8.58
849	NYSE	OR	Fri, Nov 15, 2019	8.50	8.69	8.50	8.57
848	NYSE	OR	Thu, Nov 14, 2019	8.66	8.70	8.56	8.59
847	NYSE	OR	Wed, Nov 13, 2019	8.63	8.76	8.60	8.62
846	NYSE	OR	Tue, Nov 12, 2019	8.43	8.60	8.38	8.58
845	NYSE	OR	Mon, Nov 11, 2019	8.53	8.54	8.34	8.41
844	NYSE	OR	Fri, Nov 8, 2019	8.41	8.67	8.39	8.50
843	NYSE	OR	Thu, Nov 7, 2019	8.89	9.04	8.35	8.46
842	NYSE	OR	Wed, Nov 6, 2019	9.25	9.32	9.06	9.07
841	NYSE	OR	Tue, Nov 5, 2019	9.52	9.52	9.15	9.24
840	NYSE	OR	Mon, Nov 4, 2019	9.84	9.88	9.66	9.74
839	NYSE	OR	Fri, Nov 1, 2019	9.82	9.95	9.73	9.86
838	NYSE	OR	Thu, Oct 31, 2019	9.71	9.88	9.66	9.84
837	NYSE	OR	Wed, Oct 30, 2019	9.59	9.62	9.39	9.60
836	NYSE	OR	Tue, Oct 29, 2019	9.48	9.65	9.38	9.56
835	NYSE	OR	Mon, Oct 28, 2019	9.56	9.59	9.46	9.51
834	NYSE	OR	Fri, Oct 25, 2019	9.74	9.88	9.51	9.56
833	NYSE	OR	Thu, Oct 24, 2019	9.40	9.62	9.40	9.59
832	NYSE	OR	Wed, Oct 23, 2019	9.38	9.49	9.37	9.41
831	NYSE	OR	Tue, Oct 22, 2019	9.41	9.41	9.23	9.35
830	NYSE	OR	Mon, Oct 21, 2019	9.50	9.52	9.22	9.36
829	NYSE	OR	Fri, Oct 18, 2019	9.43	9.51	9.37	9.45
828	NYSE	OR	Thu, Oct 17, 2019	9.24	9.55	9.23	9.43
827	NYSE	OR	Wed, Oct 16, 2019	9.17	9.28	9.07	9.27
826	NYSE	OR	Tue, Oct 15, 2019	9.35	9.38	9.10	9.11
825	NYSE	OR	Mon, Oct 14, 2019	9.26	9.52	9.24	9.37
824	NYSE	OR	Fri, Oct 11, 2019	9.18	9.33	9.11	9.19
823	NYSE	OR	Thu, Oct 10, 2019	9.36	9.40	9.11	9.30
822	NYSE	OR	Wed, Oct 9, 2019	9.51	9.60	9.28	9.34
821	NYSE	OR	Tue, Oct 8, 2019	9.60	9.62	9.27	9.52
820	NYSE	OR	Mon, Oct 7, 2019	9.67	9.70	9.44	9.48
819	NYSE	OR	Fri, Oct 4, 2019	9.52	9.77	9.50	9.69
818	NYSE	OR	Thu, Oct 3, 2019	9.56	9.69	9.45	9.51
817	NYSE	OR	Wed, Oct 2, 2019	9.44	9.64	9.43	9.56
816	NYSE	OR	Tue, Oct 1, 2019	9.23	9.61	9.21	9.33
815	NYSE	OR	Mon, Sep 30, 2019	9.52	9.60	9.19	9.30
814	NYSE	OR	Fri, Sep 27, 2019	9.95	10.00	9.61	9.69
813	NYSE	OR	Thu, Sep 26, 2019	10.29	10.50	10.00	9.99
812	NYSE	OR	Wed, Sep 25, 2019	10.53	10.64	10.16	10.28
811	NYSE	OR	Tue, Sep 24, 2019	10.86	10.87	10.40	10.60
810	NYSE	OR	Mon, Sep 23, 2019	12.35	12.35	10.99	11.04
809	NYSE	OR	Fri, Sep 20, 2019	12.02	12.26	11.80	12.25
808	NYSE	OR	Thu, Sep 19, 2019	11.87	12.08	11.83	12.04
807	NYSE	OR	Wed, Sep 18, 2019	12.02	12.11	11.63	11.79
806	NYSE	OR	Tue, Sep 17, 2019	11.88	12.00	11.74	11.98
805	NYSE	OR	Mon, Sep 16, 2019	11.89	11.99	11.56	11.86
804	NYSE	OR	Fri, Sep 13, 2019	11.86	12.01	11.51	11.51
803	NYSE	OR	Thu, Sep 12, 2019	12.38	12.50	11.85	11.86
802	NYSE	OR	Wed, Sep 11, 2019	12.23	12.38	12.13	12.17
801	NYSE	OR	Tue, Sep 10, 2019	12.21	12.43	12.07	12.18
800	NYSE	OR	Mon, Sep 9, 2019	12.73	12.73	12.20	12.22
799	NYSE	OR	Fri, Sep 6, 2019	12.90	12.99	12.56	12.56
798	NYSE	OR	Thu, Sep 5, 2019	12.98	12.99	12.49	12.76
797	NYSE	OR	Wed, Sep 4, 2019	13.00	13.17	12.93	13.16
796	NYSE	OR	Tue, Sep 3, 2019	12.90	13.05	12.76	12.97
795	NYSE	OR	Fri, Aug 30, 2019	12.64	12.86	12.58	12.73
794	NYSE	OR	Thu, Aug 29, 2019	12.87	12.88	12.56	12.73
793	NYSE	OR	Wed, Aug 28, 2019	12.98	13.12	12.76	12.91
792	NYSE	OR	Tue, Aug 27, 2019	12.69	13.03	12.65	12.93
791	NYSE	OR	Mon, Aug 26, 2019	12.81	12.84	12.53	12.67
790	NYSE	OR	Fri, Aug 23, 2019	12.35	12.84	12.35	12.77
789	NYSE	OR	Thu, Aug 22, 2019	12.36	12.39	12.17	12.26
788	NYSE	OR	Wed, Aug 21, 2019	12.40	12.49	12.20	12.39
787	NYSE	OR	Tue, Aug 20, 2019	12.22	12.53	12.12	12.45
786	NYSE	OR	Mon, Aug 19, 2019	11.95	12.27	11.85	12.13
785	NYSE	OR	Fri, Aug 16, 2019	12.19	12.32	12.06	12.15
784	NYSE	OR	Thu, Aug 15, 2019	12.00	12.35	11.78	12.25
783	NYSE	OR	Wed, Aug 14, 2019	12.48	12.54	12.08	12.09
782	NYSE	OR	Tue, Aug 13, 2019	12.80	12.80	11.97	12.34
781	NYSE	OR	Mon, Aug 12, 2019	12.68	12.88	12.60	12.62
780	NYSE	OR	Fri, Aug 9, 2019	12.65	12.84	12.56	12.70
779	NYSE	OR	Thu, Aug 8, 2019	12.38	12.74	12.28	12.60
778	NYSE	OR	Wed, Aug 7, 2019	12.61	12.77	12.36	12.41
777	NYSE	OR	Tue, Aug 6, 2019	13.03	13.12	12.16	12.28
776	NYSE	OR	Mon, Aug 5, 2019	12.43	13.43	12.43	13.25
775	NYSE	OR	Fri, Aug 2, 2019	12.07	12.23	11.94	12.09
774	NYSE	OR	Thu, Aug 1, 2019	11.58	12.14	11.33	12.10
773	NYSE	OR	Wed, Jul 31, 2019	12.22	12.28	11.76	11.80
772	NYSE	OR	Tue, Jul 30, 2019	12.21	12.43	12.17	12.28
771	NYSE	OR	Mon, Jul 29, 2019	12.04	12.20	11.93	12.19
770	NYSE	OR	Fri, Jul 26, 2019	11.95	12.11	11.86	12.06
769	NYSE	OR	Thu, Jul 25, 2019	12.03	12.11	11.90	11.93
768	NYSE	OR	Wed, Jul 24, 2019	11.79	12.19	11.79	12.08
767	NYSE	OR	Tue, Jul 23, 2019	11.65	11.97	11.64	11.71
766	NYSE	OR	Mon, Jul 22, 2019	11.55	11.82	11.54	11.65
765	NYSE	OR	Fri, Jul 19, 2019	11.41	11.66	11.32	11.52
764	NYSE	OR	Thu, Jul 18, 2019	10.96	11.62	10.92	11.53
763	NYSE	OR	Wed, Jul 17, 2019	10.79	11.04	10.75	11.00
762	NYSE	OR	Tue, Jul 16, 2019	10.68	10.81	10.52	10.69
761	NYSE	OR	Mon, Jul 15, 2019	10.67	10.79	10.56	10.69
760	NYSE	OR	Fri, Jul 12, 2019	10.38	10.78	10.35	10.66
759	NYSE	OR	Thu, Jul 11, 2019	10.37	10.43	10.30	10.35
758	NYSE	OR	Wed, Jul 10, 2019	10.36	10.45	10.27	10.37
757	NYSE	OR	Tue, Jul 9, 2019	10.17	10.26	10.14	10.22
756	NYSE	OR	Mon, Jul 8, 2019	10.33	10.37	10.17	10.20
755	NYSE	OR	Fri, Jul 5, 2019	10.28	10.39	9.96	10.33
754	NYSE	OR	Wed, Jul 3, 2019	10.55	10.60	10.37	10.41
753	NYSE	OR	Tue, Jul 2, 2019	10.37	10.57	10.23	10.52
752	NYSE	OR	Mon, Jul 1, 2019	10.35	10.44	10.22	10.29
751	NYSE	OR	Fri, Jun 28, 2019	10.44	10.47	10.24	10.44
750	NYSE	OR	Thu, Jun 27, 2019	10.66	10.71	10.26	10.38
749	NYSE	OR	Wed, Jun 26, 2019	10.77	10.87	10.72	10.72
748	NYSE	OR	Tue, Jun 25, 2019	10.95	11.14	10.78	10.84
747	NYSE	OR	Mon, Jun 24, 2019	11.28	11.47	11.17	11.45
746	NYSE	OR	Fri, Jun 21, 2019	11.19	11.28	11.02	11.18
745	NYSE	OR	Thu, Jun 20, 2019	11.24	11.47	11.10	11.19
744	NYSE	OR	Wed, Jun 19, 2019	10.72	11.00	10.68	10.91
743	NYSE	OR	Tue, Jun 18, 2019	10.73	10.83	10.62	10.82
742	NYSE	OR	Mon, Jun 17, 2019	10.47	10.78	10.44	10.69
741	NYSE	OR	Fri, Jun 14, 2019	10.42	10.65	10.33	10.41
740	NYSE	OR	Thu, Jun 13, 2019	10.15	10.41	10.13	10.33
739	NYSE	OR	Wed, Jun 12, 2019	10.23	10.28	10.04	10.11
738	NYSE	OR	Tue, Jun 11, 2019	10.27	10.31	10.08	10.19
737	NYSE	OR	Mon, Jun 10, 2019	10.40	10.47	10.15	10.31
736	NYSE	OR	Fri, Jun 7, 2019	10.81	10.87	10.48	10.54
735	NYSE	OR	Thu, Jun 6, 2019	10.77	10.78	10.61	10.71
734	NYSE	OR	Wed, Jun 5, 2019	10.86	10.97	10.61	10.72
733	NYSE	OR	Tue, Jun 4, 2019	10.61	10.80	10.55	10.75
732	NYSE	OR	Mon, Jun 3, 2019	10.56	10.72	10.50	10.65
731	NYSE	OR	Fri, May 31, 2019	10.24	10.50	10.17	10.43
730	NYSE	OR	Thu, May 30, 2019	9.89	10.14	9.81	10.09
729	NYSE	OR	Wed, May 29, 2019	9.92	10.03	9.85	9.85
728	NYSE	OR	Tue, May 28, 2019	9.79	9.96	9.79	9.92
727	NYSE	OR	Fri, May 24, 2019	9.90	9.90	9.71	9.84
726	NYSE	OR	Thu, May 23, 2019	9.88	10.11	9.85	9.86
725	NYSE	OR	Wed, May 22, 2019	10.04	10.13	9.81	9.84
724	NYSE	OR	Tue, May 21, 2019	10.05	10.08	9.91	10.07
723	NYSE	OR	Mon, May 20, 2019	9.97	10.20	9.95	10.07
722	NYSE	OR	Fri, May 17, 2019	9.89	9.99	9.76	9.97
721	NYSE	OR	Thu, May 16, 2019	10.03	10.08	9.81	9.89
720	NYSE	OR	Wed, May 15, 2019	10.20	10.30	10.04	10.12
719	NYSE	OR	Tue, May 14, 2019	10.27	10.27	10.04	10.17
718	NYSE	OR	Mon, May 13, 2019	9.96	10.33	9.86	10.25
717	NYSE	OR	Fri, May 10, 2019	9.79	9.93	9.75	9.78
716	NYSE	OR	Thu, May 9, 2019	9.81	9.92	9.73	9.78
715	NYSE	OR	Wed, May 8, 2019	10.06	10.06	9.69	9.79
714	NYSE	OR	Tue, May 7, 2019	9.93	10.01	9.74	9.97
713	NYSE	OR	Mon, May 6, 2019	9.93	10.05	9.79	9.92
712	NYSE	OR	Fri, May 3, 2019	10.20	10.21	9.86	9.95
711	NYSE	OR	Thu, May 2, 2019	10.19	10.22	10.00	10.11
710	NYSE	OR	Wed, May 1, 2019	11.27	11.34	10.15	10.28
709	NYSE	OR	Tue, Apr 30, 2019	11.20	11.37	11.19	11.30
708	NYSE	OR	Mon, Apr 29, 2019	11.45	11.45	11.08	11.17
707	NYSE	OR	Fri, Apr 26, 2019	11.29	11.50	11.26	11.40
706	NYSE	OR	Thu, Apr 25, 2019	11.14	11.37	11.12	11.20
705	NYSE	OR	Wed, Apr 24, 2019	10.74	11.16	10.60	11.02
704	NYSE	OR	Tue, Apr 23, 2019	10.95	11.00	10.68	10.71
703	NYSE	OR	Mon, Apr 22, 2019	11.05	11.15	11.00	11.00
702	NYSE	OR	Thu, Apr 18, 2019	11.17	11.22	11.00	11.01
701	NYSE	OR	Wed, Apr 17, 2019	11.30	11.33	11.01	11.12
700	NYSE	OR	Tue, Apr 16, 2019	11.45	11.47	11.25	11.26
699	NYSE	OR	Mon, Apr 15, 2019	11.40	11.56	11.13	11.47
698	NYSE	OR	Fri, Apr 12, 2019	10.97	11.13	10.93	11.06
697	NYSE	OR	Thu, Apr 11, 2019	11.30	11.35	11.12	11.22
696	NYSE	OR	Wed, Apr 10, 2019	11.56	11.61	11.40	11.41
695	NYSE	OR	Tue, Apr 9, 2019	11.51	11.71	11.51	11.59
694	NYSE	OR	Mon, Apr 8, 2019	11.68	11.69	11.41	11.48
693	NYSE	OR	Fri, Apr 5, 2019	11.38	11.50	11.36	11.46
692	NYSE	OR	Thu, Apr 4, 2019	11.16	11.45	11.08	11.45
691	NYSE	OR	Wed, Apr 3, 2019	11.39	11.44	11.21	11.27
690	NYSE	OR	Tue, Apr 2, 2019	11.13	11.45	11.13	11.38
689	NYSE	OR	Mon, Apr 1, 2019	11.28	11.31	10.94	11.13
688	NYSE	OR	Fri, Mar 29, 2019	11.38	11.45	11.22	11.24
687	NYSE	OR	Thu, Mar 28, 2019	11.67	11.67	11.26	11.31
686	NYSE	OR	Wed, Mar 27, 2019	11.85	11.94	11.63	11.81
685	NYSE	OR	Tue, Mar 26, 2019	11.77	11.93	11.68	11.87
684	NYSE	OR	Mon, Mar 25, 2019	11.68	11.94	11.66	11.86
683	NYSE	OR	Fri, Mar 22, 2019	11.58	11.75	11.55	11.66
682	NYSE	OR	Thu, Mar 21, 2019	11.75	11.76	11.49	11.62
681	NYSE	OR	Wed, Mar 20, 2019	11.46	11.76	11.31	11.69
680	NYSE	OR	Tue, Mar 19, 2019	11.50	11.64	11.41	11.43
679	NYSE	OR	Mon, Mar 18, 2019	11.50	11.60	11.35	11.40
678	NYSE	OR	Fri, Mar 15, 2019	11.75	11.86	11.42	11.42
677	NYSE	OR	Thu, Mar 14, 2019	11.73	11.82	11.64	11.69
676	NYSE	OR	Wed, Mar 13, 2019	11.99	12.08	11.87	11.98
675	NYSE	OR	Tue, Mar 12, 2019	11.59	11.91	11.59	11.87
674	NYSE	OR	Mon, Mar 11, 2019	11.61	11.64	11.43	11.55
673	NYSE	OR	Fri, Mar 8, 2019	10.98	11.64	10.98	11.59
672	NYSE	OR	Thu, Mar 7, 2019	10.71	10.95	10.67	10.80
671	NYSE	OR	Wed, Mar 6, 2019	11.04	11.04	10.71	10.73
670	NYSE	OR	Tue, Mar 5, 2019	10.97	11.14	10.93	11.03
669	NYSE	OR	Mon, Mar 4, 2019	11.00	11.06	10.70	11.06
668	NYSE	OR	Fri, Mar 1, 2019	11.06	11.20	11.02	11.07
667	NYSE	OR	Thu, Feb 28, 2019	11.20	11.31	11.09	11.21
666	NYSE	OR	Wed, Feb 27, 2019	11.44	11.50	11.20	11.27
665	NYSE	OR	Tue, Feb 26, 2019	11.17	11.48	11.02	11.46
664	NYSE	OR	Mon, Feb 25, 2019	11.47	11.47	11.23	11.24
663	NYSE	OR	Fri, Feb 22, 2019	11.14	11.52	11.11	11.44
662	NYSE	OR	Thu, Feb 21, 2019	10.56	11.18	10.53	11.13
661	NYSE	OR	Wed, Feb 20, 2019	10.52	10.74	10.39	10.50
660	NYSE	OR	Tue, Feb 19, 2019	10.26	10.57	10.26	10.44
659	NYSE	OR	Fri, Feb 15, 2019	10.12	10.22	9.98	10.21
658	NYSE	OR	Thu, Feb 14, 2019	9.80	10.06	9.77	10.06
657	NYSE	OR	Wed, Feb 13, 2019	9.69	9.97	9.67	9.79
656	NYSE	OR	Tue, Feb 12, 2019	9.90	9.90	9.55	9.72
655	NYSE	OR	Mon, Feb 11, 2019	9.76	9.92	9.71	9.80
654	NYSE	OR	Fri, Feb 8, 2019	9.69	9.96	9.67	9.87
653	NYSE	OR	Thu, Feb 7, 2019	9.72	9.79	9.64	9.65
652	NYSE	OR	Wed, Feb 6, 2019	9.70	9.95	9.68	9.70
651	NYSE	OR	Tue, Feb 5, 2019	9.76	9.77	9.61	9.77
650	NYSE	OR	Mon, Feb 4, 2019	9.72	9.87	9.71	9.73
649	NYSE	OR	Fri, Feb 1, 2019	9.78	9.83	9.63	9.82
648	NYSE	OR	Thu, Jan 31, 2019	9.70	9.86	9.59	9.78
647	NYSE	OR	Wed, Jan 30, 2019	9.50	9.78	9.44	9.61
646	NYSE	OR	Tue, Jan 29, 2019	9.47	9.55	9.36	9.49
645	NYSE	OR	Mon, Jan 28, 2019	9.03	9.36	8.97	9.35
644	NYSE	OR	Fri, Jan 25, 2019	8.90	9.09	8.89	9.01
643	NYSE	OR	Thu, Jan 24, 2019	8.78	8.84	8.71	8.77
642	NYSE	OR	Wed, Jan 23, 2019	8.76	8.85	8.62	8.80
641	NYSE	OR	Tue, Jan 22, 2019	8.64	8.86	8.56	8.81
640	NYSE	OR	Fri, Jan 18, 2019	8.81	8.89	8.50	8.64
639	NYSE	OR	Thu, Jan 17, 2019	8.90	8.99	8.89	8.92
638	NYSE	OR	Wed, Jan 16, 2019	8.92	9.00	8.88	8.92
637	NYSE	OR	Tue, Jan 15, 2019	8.99	9.06	8.83	8.96
636	NYSE	OR	Mon, Jan 14, 2019	9.04	9.06	8.92	8.97
635	NYSE	OR	Fri, Jan 11, 2019	9.08	9.16	8.95	8.99
634	NYSE	OR	Thu, Jan 10, 2019	9.20	9.22	8.99	9.06
633	NYSE	OR	Wed, Jan 9, 2019	9.12	9.32	9.11	9.22
632	NYSE	OR	Tue, Jan 8, 2019	8.80	9.18	8.78	9.09
631	NYSE	OR	Mon, Jan 7, 2019	9.06	9.08	8.71	8.91
630	NYSE	OR	Fri, Jan 4, 2019	9.04	9.20	8.92	9.12
629	NYSE	OR	Thu, Jan 3, 2019	9.00	9.22	8.98	9.13
628	NYSE	OR	Wed, Jan 2, 2019	8.78	9.00	8.72	8.89
627	NYSE	OR	Mon, Dec 31, 2018	8.65	8.78	8.45	8.78
626	NYSE	OR	Fri, Dec 28, 2018	8.68	8.80	8.58	8.62
625	NYSE	OR	Thu, Dec 27, 2018	8.70	8.78	8.58	8.65
624	NYSE	OR	Wed, Dec 26, 2018	8.84	8.90	8.59	8.65
623	NYSE	OR	Mon, Dec 24, 2018	8.55	8.77	8.48	8.77
622	NYSE	OR	Fri, Dec 21, 2018	8.32	8.48	8.25	8.40
621	NYSE	OR	Thu, Dec 20, 2018	8.46	8.65	8.34	8.36
620	NYSE	OR	Wed, Dec 19, 2018	8.38	8.75	8.24	8.25
619	NYSE	OR	Tue, Dec 18, 2018	8.05	8.34	8.00	8.27
618	NYSE	OR	Mon, Dec 17, 2018	7.86	8.13	7.86	8.00
617	NYSE	OR	Fri, Dec 14, 2018	7.85	7.94	7.77	7.84
616	NYSE	OR	Thu, Dec 13, 2018	7.95	8.04	7.94	8.01
615	NYSE	OR	Wed, Dec 12, 2018	7.96	8.11	7.92	7.99
614	NYSE	OR	Tue, Dec 11, 2018	8.04	8.08	7.83	7.90
613	NYSE	OR	Mon, Dec 10, 2018	7.90	8.22	7.85	8.01
612	NYSE	OR	Fri, Dec 7, 2018	7.45	7.95	7.45	7.92
611	NYSE	OR	Thu, Dec 6, 2018	7.31	7.54	7.28	7.45
610	NYSE	OR	Tue, Dec 4, 2018	7.12	7.40	7.09	7.35
609	NYSE	OR	Mon, Dec 3, 2018	7.61	7.71	7.42	7.55
608	NYSE	OR	Fri, Nov 30, 2018	7.43	7.57	7.30	7.51
607	NYSE	OR	Thu, Nov 29, 2018	7.50	7.59	7.45	7.47
606	NYSE	OR	Wed, Nov 28, 2018	7.32	7.57	7.27	7.50
605	NYSE	OR	Tue, Nov 27, 2018	7.52	7.55	7.31	7.32
604	NYSE	OR	Mon, Nov 26, 2018	7.56	7.68	7.53	7.54
603	NYSE	OR	Fri, Nov 23, 2018	7.68	7.75	7.53	7.54
602	NYSE	OR	Wed, Nov 21, 2018	7.56	7.81	7.56	7.78
601	NYSE	OR	Tue, Nov 20, 2018	7.62	7.65	7.39	7.52
600	NYSE	OR	Mon, Nov 19, 2018	7.60	7.74	7.58	7.62
599	NYSE	OR	Fri, Nov 16, 2018	7.51	7.67	7.51	7.60
598	NYSE	OR	Thu, Nov 15, 2018	7.26	7.47	7.26	7.45
597	NYSE	OR	Wed, Nov 14, 2018	7.10	7.38	7.07	7.25
596	NYSE	OR	Tue, Nov 13, 2018	7.05	7.22	7.02	7.08
595	NYSE	OR	Mon, Nov 12, 2018	7.36	7.36	7.00	7.05
594	NYSE	OR	Fri, Nov 9, 2018	7.25	7.49	7.25	7.39
593	NYSE	OR	Thu, Nov 8, 2018	7.28	7.52	7.28	7.38
592	NYSE	OR	Wed, Nov 7, 2018	7.77	7.80	7.29	7.34
591	NYSE	OR	Tue, Nov 6, 2018	7.92	8.02	7.79	7.83
590	NYSE	OR	Mon, Nov 5, 2018	8.03	8.21	7.89	7.91
589	NYSE	OR	Fri, Nov 2, 2018	7.91	8.06	7.80	8.03
588	NYSE	OR	Thu, Nov 1, 2018	7.76	8.02	7.76	7.93
587	NYSE	OR	Wed, Oct 31, 2018	7.68	7.73	7.58	7.65
586	NYSE	OR	Tue, Oct 30, 2018	7.61	7.77	7.59	7.73
585	NYSE	OR	Mon, Oct 29, 2018	7.69	7.78	7.56	7.60
584	NYSE	OR	Fri, Oct 26, 2018	7.55	7.86	7.55	7.68
583	NYSE	OR	Thu, Oct 25, 2018	8.19	8.19	7.62	7.64
582	NYSE	OR	Wed, Oct 24, 2018	8.09	8.33	8.09	8.17
581	NYSE	OR	Tue, Oct 23, 2018	8.23	8.36	8.05	8.15
580	NYSE	OR	Mon, Oct 22, 2018	7.94	8.14	7.79	8.07
579	NYSE	OR	Fri, Oct 19, 2018	8.00	8.03	7.91	7.92
578	NYSE	OR	Thu, Oct 18, 2018	8.08	8.27	7.92	7.93
577	NYSE	OR	Wed, Oct 17, 2018	8.04	8.25	8.02	8.14
576	NYSE	OR	Tue, Oct 16, 2018	8.23	8.23	8.03	8.08
575	NYSE	OR	Mon, Oct 15, 2018	8.35	8.43	8.11	8.18
574	NYSE	OR	Fri, Oct 12, 2018	8.15	8.23	7.93	8.21
573	NYSE	OR	Thu, Oct 11, 2018	7.83	8.25	7.68	8.19
572	NYSE	OR	Wed, Oct 10, 2018	7.56	7.73	7.45	7.72
571	NYSE	OR	Tue, Oct 9, 2018	7.67	7.74	7.56	7.56
570	NYSE	OR	Mon, Oct 8, 2018	7.60	7.73	7.45	7.71
569	NYSE	OR	Fri, Oct 5, 2018	7.71	7.78	7.66	7.68
568	NYSE	OR	Thu, Oct 4, 2018	7.76	7.89	7.69	7.71
567	NYSE	OR	Wed, Oct 3, 2018	7.86	7.88	7.72	7.73
566	NYSE	OR	Tue, Oct 2, 2018	7.66	7.88	7.66	7.82
565	NYSE	OR	Mon, Oct 1, 2018	7.58	7.68	7.54	7.60
564	NYSE	OR	Fri, Sep 28, 2018	7.45	7.60	7.45	7.59
563	NYSE	OR	Thu, Sep 27, 2018	7.43	7.49	7.34	7.43
562	NYSE	OR	Wed, Sep 26, 2018	7.75	7.76	7.50	7.47
561	NYSE	OR	Tue, Sep 25, 2018	7.68	7.84	7.66	7.75
560	NYSE	OR	Mon, Sep 24, 2018	7.67	7.90	7.60	7.63
559	NYSE	OR	Fri, Sep 21, 2018	7.58	7.64	7.49	7.59
558	NYSE	OR	Thu, Sep 20, 2018	7.68	7.70	7.53	7.65
557	NYSE	OR	Wed, Sep 19, 2018	7.45	7.65	7.39	7.62
556	NYSE	OR	Tue, Sep 18, 2018	7.49	7.55	7.31	7.42
555	NYSE	OR	Mon, Sep 17, 2018	7.50	7.51	7.29	7.49
554	NYSE	OR	Fri, Sep 14, 2018	7.61	7.65	7.42	7.42
553	NYSE	OR	Thu, Sep 13, 2018	7.89	7.92	7.61	7.62
552	NYSE	OR	Wed, Sep 12, 2018	7.52	7.84	7.50	7.81
551	NYSE	OR	Tue, Sep 11, 2018	7.51	7.58	7.47	7.54
550	NYSE	OR	Mon, Sep 10, 2018	7.62	7.74	7.59	7.59
549	NYSE	OR	Fri, Sep 7, 2018	7.50	7.75	7.40	7.64
548	NYSE	OR	Thu, Sep 6, 2018	7.50	7.61	7.41	7.47
547	NYSE	OR	Wed, Sep 5, 2018	7.67	7.71	7.45	7.49
546	NYSE	OR	Tue, Sep 4, 2018	7.87	7.87	7.59	7.68
545	NYSE	OR	Fri, Aug 31, 2018	8.02	8.12	7.91	7.94
544	NYSE	OR	Thu, Aug 30, 2018	8.04	8.08	7.98	8.05
543	NYSE	OR	Wed, Aug 29, 2018	8.10	8.18	7.97	8.12
542	NYSE	OR	Tue, Aug 28, 2018	8.40	8.41	8.01	8.08
541	NYSE	OR	Mon, Aug 27, 2018	8.17	8.38	8.17	8.31
540	NYSE	OR	Fri, Aug 24, 2018	7.99	8.30	7.99	8.16
539	NYSE	OR	Thu, Aug 23, 2018	8.13	8.16	7.85	7.89
538	NYSE	OR	Wed, Aug 22, 2018	8.25	8.25	8.11	8.22
537	NYSE	OR	Tue, Aug 21, 2018	8.20	8.25	8.06	8.19
536	NYSE	OR	Mon, Aug 20, 2018	8.07	8.27	8.01	8.20
535	NYSE	OR	Fri, Aug 17, 2018	7.98	8.21	7.93	8.05
534	NYSE	OR	Thu, Aug 16, 2018	8.15	8.28	7.91	7.91
533	NYSE	OR	Wed, Aug 15, 2018	8.43	8.47	8.02	8.15
532	NYSE	OR	Tue, Aug 14, 2018	8.72	8.77	8.53	8.54
531	NYSE	OR	Mon, Aug 13, 2018	8.84	8.88	8.65	8.70
530	NYSE	OR	Fri, Aug 10, 2018	8.88	8.96	8.83	8.87
529	NYSE	OR	Thu, Aug 9, 2018	8.95	8.99	8.87	8.92
528	NYSE	OR	Wed, Aug 8, 2018	8.99	9.03	8.78	8.90
527	NYSE	OR	Tue, Aug 7, 2018	9.18	9.19	8.92	8.98
526	NYSE	OR	Mon, Aug 6, 2018	9.15	9.25	9.00	9.16
525	NYSE	OR	Fri, Aug 3, 2018	9.15	9.27	9.08	9.16
524	NYSE	OR	Thu, Aug 2, 2018	9.39	9.46	9.11	9.15
523	NYSE	OR	Wed, Aug 1, 2018	9.50	9.51	9.41	9.41
522	NYSE	OR	Tue, Jul 31, 2018	9.49	9.55	9.42	9.51
521	NYSE	OR	Mon, Jul 30, 2018	9.58	9.63	9.50	9.50
520	NYSE	OR	Fri, Jul 27, 2018	9.69	9.74	9.55	9.56
519	NYSE	OR	Thu, Jul 26, 2018	9.59	9.77	9.59	9.66
518	NYSE	OR	Wed, Jul 25, 2018	9.55	9.74	9.55	9.69
517	NYSE	OR	Tue, Jul 24, 2018	9.53	9.62	9.46	9.50
516	NYSE	OR	Mon, Jul 23, 2018	9.56	9.65	9.51	9.52
515	NYSE	OR	Fri, Jul 20, 2018	9.60	9.60	9.51	9.59
514	NYSE	OR	Thu, Jul 19, 2018	9.35	9.61	9.35	9.48
513	NYSE	OR	Wed, Jul 18, 2018	9.38	9.52	9.37	9.46
512	NYSE	OR	Tue, Jul 17, 2018	9.38	9.53	9.38	9.43
511	NYSE	OR	Mon, Jul 16, 2018	9.36	9.54	9.36	9.42
510	NYSE	OR	Fri, Jul 13, 2018	9.37	9.51	9.34	9.40
509	NYSE	OR	Thu, Jul 12, 2018	9.44	9.47	9.34	9.39
508	NYSE	OR	Wed, Jul 11, 2018	9.50	9.62	9.36	9.37
507	NYSE	OR	Tue, Jul 10, 2018	9.54	9.60	9.49	9.52
506	NYSE	OR	Mon, Jul 9, 2018	9.68	9.75	9.57	9.59
505	NYSE	OR	Fri, Jul 6, 2018	9.57	9.70	9.53	9.62
504	NYSE	OR	Thu, Jul 5, 2018	9.68	9.69	9.55	9.58
503	NYSE	OR	Tue, Jul 3, 2018	9.50	9.70	9.50	9.60
502	NYSE	OR	Mon, Jul 2, 2018	9.38	9.54	9.34	9.48
501	NYSE	OR	Fri, Jun 29, 2018	9.28	9.53	9.28	9.47
500	NYSE	OR	Thu, Jun 28, 2018	9.25	9.33	9.18	9.27
499	NYSE	OR	Wed, Jun 27, 2018	9.28	9.41	9.25	9.25
498	NYSE	OR	Tue, Jun 26, 2018	9.21	9.36	9.21	9.29
497	NYSE	OR	Mon, Jun 25, 2018	9.31	9.40	9.25	9.27
496	NYSE	OR	Fri, Jun 22, 2018	9.20	9.39	9.20	9.36
495	NYSE	OR	Thu, Jun 21, 2018	9.20	9.28	9.14	9.18
494	NYSE	OR	Wed, Jun 20, 2018	9.39	9.42	9.16	9.24
493	NYSE	OR	Tue, Jun 19, 2018	9.51	9.61	9.37	9.38
492	NYSE	OR	Mon, Jun 18, 2018	9.55	9.73	9.52	9.56
491	NYSE	OR	Fri, Jun 15, 2018	9.40	9.61	9.38	9.54
490	NYSE	OR	Thu, Jun 14, 2018	9.66	9.67	9.43	9.48
489	NYSE	OR	Wed, Jun 13, 2018	9.62	9.68	9.57	9.61
488	NYSE	OR	Tue, Jun 12, 2018	9.70	9.73	9.55	9.58
487	NYSE	OR	Mon, Jun 11, 2018	9.88	9.92	9.71	9.72
486	NYSE	OR	Fri, Jun 8, 2018	9.99	10.04	9.90	9.91
485	NYSE	OR	Thu, Jun 7, 2018	10.14	10.16	10.01	10.01
484	NYSE	OR	Wed, Jun 6, 2018	10.14	10.27	10.09	10.13
483	NYSE	OR	Tue, Jun 5, 2018	10.18	10.20	10.07	10.12
482	NYSE	OR	Mon, Jun 4, 2018	10.27	10.28	10.12	10.14
481	NYSE	OR	Fri, Jun 1, 2018	10.17	10.32	10.12	10.21
480	NYSE	OR	Thu, May 31, 2018	10.21	10.27	10.18	10.21
479	NYSE	OR	Wed, May 30, 2018	10.26	10.30	10.17	10.21
478	NYSE	OR	Tue, May 29, 2018	10.20	10.33	10.15	10.23
477	NYSE	OR	Fri, May 25, 2018	10.22	10.51	10.22	10.33
476	NYSE	OR	Thu, May 24, 2018	10.23	10.40	10.20	10.31
475	NYSE	OR	Wed, May 23, 2018	10.04	10.25	10.04	10.22
474	NYSE	OR	Tue, May 22, 2018	10.27	10.34	10.10	10.11
473	NYSE	OR	Mon, May 21, 2018	10.22	10.30	10.10	10.24
472	NYSE	OR	Fri, May 18, 2018	10.05	10.26	10.02	10.18
471	NYSE	OR	Thu, May 17, 2018	10.11	10.16	10.04	10.07
470	NYSE	OR	Wed, May 16, 2018	10.29	10.37	10.15	10.15
469	NYSE	OR	Tue, May 15, 2018	10.26	10.37	10.21	10.27
468	NYSE	OR	Mon, May 14, 2018	10.60	10.66	10.43	10.48
467	NYSE	OR	Fri, May 11, 2018	10.77	10.79	10.56	10.58
466	NYSE	OR	Thu, May 10, 2018	10.61	10.76	10.55	10.73
465	NYSE	OR	Wed, May 9, 2018	10.37	10.58	10.37	10.52
464	NYSE	OR	Tue, May 8, 2018	10.28	10.44	10.24	10.40
463	NYSE	OR	Mon, May 7, 2018	10.09	10.34	10.05	10.31
462	NYSE	OR	Fri, May 4, 2018	9.88	10.09	9.74	10.08
461	NYSE	OR	Thu, May 3, 2018	9.94	9.98	9.66	9.80
460	NYSE	OR	Wed, May 2, 2018	9.82	9.94	9.68	9.81
459	NYSE	OR	Tue, May 1, 2018	9.69	9.78	9.56	9.77
458	NYSE	OR	Mon, Apr 30, 2018	9.81	9.89	9.75	9.76
457	NYSE	OR	Fri, Apr 27, 2018	9.77	9.98	9.70	9.91
456	NYSE	OR	Thu, Apr 26, 2018	9.72	9.78	9.61	9.70
455	NYSE	OR	Wed, Apr 25, 2018	9.63	9.71	9.53	9.65
454	NYSE	OR	Tue, Apr 24, 2018	9.71	9.74	9.61	9.73
453	NYSE	OR	Mon, Apr 23, 2018	9.80	9.80	9.62	9.62
452	NYSE	OR	Fri, Apr 20, 2018	9.78	9.90	9.69	9.89
451	NYSE	OR	Thu, Apr 19, 2018	10.03	10.08	9.80	9.87
450	NYSE	OR	Wed, Apr 18, 2018	10.13	10.30	10.00	10.03
449	NYSE	OR	Tue, Apr 17, 2018	10.10	10.16	10.03	10.09
448	NYSE	OR	Mon, Apr 16, 2018	10.07	10.18	10.05	10.11
447	NYSE	OR	Fri, Apr 13, 2018	9.85	10.11	9.77	10.04
446	NYSE	OR	Thu, Apr 12, 2018	9.77	9.80	9.67	9.74
445	NYSE	OR	Wed, Apr 11, 2018	9.74	10.00	9.65	9.79
444	NYSE	OR	Tue, Apr 10, 2018	9.78	9.79	9.66	9.67
443	NYSE	OR	Mon, Apr 9, 2018	9.63	9.79	9.56	9.69
442	NYSE	OR	Fri, Apr 6, 2018	9.64	9.71	9.57	9.66
441	NYSE	OR	Thu, Apr 5, 2018	9.34	9.62	9.34	9.57
440	NYSE	OR	Wed, Apr 4, 2018	9.88	9.89	9.31	9.43
439	NYSE	OR	Tue, Apr 3, 2018	9.87	9.87	9.69	9.82
438	NYSE	OR	Mon, Apr 2, 2018	9.83	9.97	9.72	9.84
437	NYSE	OR	Thu, Mar 29, 2018	9.50	9.68	9.50	9.67
436	NYSE	OR	Wed, Mar 28, 2018	9.56	9.60	9.44	9.52
435	NYSE	OR	Tue, Mar 27, 2018	9.66	9.72	9.60	9.61
434	NYSE	OR	Mon, Mar 26, 2018	9.71	9.75	9.60	9.75
433	NYSE	OR	Fri, Mar 23, 2018	9.77	9.86	9.62	9.63
432	NYSE	OR	Thu, Mar 22, 2018	9.70	9.70	9.52	9.55
431	NYSE	OR	Wed, Mar 21, 2018	9.60	9.74	9.53	9.68
430	NYSE	OR	Tue, Mar 20, 2018	9.50	9.53	9.42	9.47
429	NYSE	OR	Mon, Mar 19, 2018	9.49	9.63	9.38	9.52
428	NYSE	OR	Fri, Mar 16, 2018	9.62	9.66	9.47	9.48
427	NYSE	OR	Thu, Mar 15, 2018	9.75	9.75	9.54	9.60
426	NYSE	OR	Wed, Mar 14, 2018	9.95	9.95	9.72	9.76
425	NYSE	OR	Tue, Mar 13, 2018	10.03	10.11	9.82	9.94
424	NYSE	OR	Mon, Mar 12, 2018	9.78	10.01	9.75	9.96
423	NYSE	OR	Fri, Mar 9, 2018	9.69	9.92	9.64	9.87
422	NYSE	OR	Thu, Mar 8, 2018	9.74	9.74	9.56	9.69
421	NYSE	OR	Wed, Mar 7, 2018	10.05	10.05	9.70	9.73
420	NYSE	OR	Tue, Mar 6, 2018	10.00	10.17	10.00	10.07
419	NYSE	OR	Mon, Mar 5, 2018	9.82	9.98	9.80	9.93
418	NYSE	OR	Fri, Mar 2, 2018	9.94	10.03	9.83	9.90
417	NYSE	OR	Thu, Mar 1, 2018	9.65	10.00	9.56	9.91
416	NYSE	OR	Wed, Feb 28, 2018	9.80	9.88	9.68	9.70
415	NYSE	OR	Tue, Feb 27, 2018	9.98	10.06	9.77	9.78
414	NYSE	OR	Mon, Feb 26, 2018	9.93	10.06	9.85	10.05
413	NYSE	OR	Fri, Feb 23, 2018	9.68	9.89	9.66	9.87
412	NYSE	OR	Thu, Feb 22, 2018	9.74	9.89	9.65	9.72
411	NYSE	OR	Wed, Feb 21, 2018	9.81	10.11	9.68	9.74
410	NYSE	OR	Tue, Feb 20, 2018	10.41	10.43	9.51	9.69
409	NYSE	OR	Fri, Feb 16, 2018	10.76	10.83	10.45	10.63
408	NYSE	OR	Thu, Feb 15, 2018	10.85	10.91	10.68	10.85
407	NYSE	OR	Wed, Feb 14, 2018	10.61	11.01	10.55	10.83
406	NYSE	OR	Tue, Feb 13, 2018	10.63	10.68	10.50	10.61
405	NYSE	OR	Mon, Feb 12, 2018	10.31	10.86	10.28	10.61
404	NYSE	OR	Fri, Feb 9, 2018	10.56	10.63	10.24	10.31
403	NYSE	OR	Thu, Feb 8, 2018	10.55	10.84	10.55	10.57
402	NYSE	OR	Wed, Feb 7, 2018	10.50	10.67	10.42	10.57
401	NYSE	OR	Tue, Feb 6, 2018	10.95	10.97	10.53	10.53
400	NYSE	OR	Mon, Feb 5, 2018	11.01	11.17	10.92	11.05
399	NYSE	OR	Fri, Feb 2, 2018	11.17	11.24	10.94	11.01
398	NYSE	OR	Thu, Feb 1, 2018	11.18	11.45	11.18	11.34
397	NYSE	OR	Wed, Jan 31, 2018	11.17	11.32	11.00	11.24
396	NYSE	OR	Tue, Jan 30, 2018	11.15	11.25	11.11	11.15
395	NYSE	OR	Mon, Jan 29, 2018	11.41	11.45	11.09	11.13
394	NYSE	OR	Fri, Jan 26, 2018	11.54	11.62	11.42	11.47
393	NYSE	OR	Thu, Jan 25, 2018	12.01	12.03	11.43	11.56
392	NYSE	OR	Wed, Jan 24, 2018	11.84	12.04	11.70	11.94
391	NYSE	OR	Tue, Jan 23, 2018	11.45	11.62	11.29	11.59
390	NYSE	OR	Mon, Jan 22, 2018	11.69	11.73	11.38	11.55
389	NYSE	OR	Fri, Jan 19, 2018	11.78	11.84	11.67	11.69
388	NYSE	OR	Thu, Jan 18, 2018	11.79	11.90	11.63	11.72
387	NYSE	OR	Wed, Jan 17, 2018	11.88	11.94	11.65	11.83
386	NYSE	OR	Tue, Jan 16, 2018	12.04	12.10	11.88	11.99
385	NYSE	OR	Fri, Jan 12, 2018	11.51	12.03	11.51	11.91
384	NYSE	OR	Thu, Jan 11, 2018	11.33	11.50	11.25	11.43
383	NYSE	OR	Wed, Jan 10, 2018	11.24	11.41	11.18	11.31
382	NYSE	OR	Tue, Jan 9, 2018	11.15	11.29	10.90	11.21
381	NYSE	OR	Mon, Jan 8, 2018	11.45	11.45	11.21	11.26
380	NYSE	OR	Fri, Jan 5, 2018	11.50	11.62	11.43	11.45
379	NYSE	OR	Thu, Jan 4, 2018	11.39	11.59	11.37	11.55
378	NYSE	OR	Wed, Jan 3, 2018	11.57	11.57	11.19	11.39
377	NYSE	OR	Tue, Jan 2, 2018	11.65	11.70	11.46	11.54
376	NYSE	OR	Fri, Dec 29, 2017	11.60	11.66	11.43	11.56
375	NYSE	OR	Thu, Dec 28, 2017	11.47	11.62	11.36	11.55
374	NYSE	OR	Wed, Dec 27, 2017	11.75	11.79	11.35	11.43
373	NYSE	OR	Tue, Dec 26, 2017	11.56	11.84	11.56	11.77
372	NYSE	OR	Fri, Dec 22, 2017	11.13	11.54	11.13	11.48
371	NYSE	OR	Thu, Dec 21, 2017	11.08	11.22	11.06	11.13
370	NYSE	OR	Wed, Dec 20, 2017	10.85	11.13	10.80	11.07
369	NYSE	OR	Tue, Dec 19, 2017	10.80	10.87	10.76	10.78
368	NYSE	OR	Mon, Dec 18, 2017	10.90	10.94	10.80	10.85
367	NYSE	OR	Fri, Dec 15, 2017	11.09	11.10	10.76	10.84
366	NYSE	OR	Thu, Dec 14, 2017	11.09	11.09	10.92	11.01
365	NYSE	OR	Wed, Dec 13, 2017	10.85	11.24	10.85	11.12
364	NYSE	OR	Tue, Dec 12, 2017	10.97	10.97	10.80	10.93
363	NYSE	OR	Mon, Dec 11, 2017	11.20	11.24	10.95	11.01
362	NYSE	OR	Fri, Dec 8, 2017	11.20	11.28	11.13	11.17
361	NYSE	OR	Thu, Dec 7, 2017	11.25	11.31	11.11	11.17
360	NYSE	OR	Wed, Dec 6, 2017	11.50	11.56	11.35	11.38
359	NYSE	OR	Tue, Dec 5, 2017	11.60	11.73	11.37	11.55
358	NYSE	OR	Mon, Dec 4, 2017	11.78	11.78	11.60	11.65
357	NYSE	OR	Fri, Dec 1, 2017	11.84	11.99	11.75	11.78
356	NYSE	OR	Thu, Nov 30, 2017	11.67	11.86	11.67	11.83
355	NYSE	OR	Wed, Nov 29, 2017	11.89	11.89	11.70	11.79
354	NYSE	OR	Tue, Nov 28, 2017	12.00	12.07	11.92	11.95
353	NYSE	OR	Mon, Nov 27, 2017	12.15	12.19	11.97	12.06
352	NYSE	OR	Fri, Nov 24, 2017	12.19	12.22	12.01	12.03
351	NYSE	OR	Wed, Nov 22, 2017	12.13	12.18	12.03	12.17
350	NYSE	OR	Tue, Nov 21, 2017	12.06	12.13	12.01	12.06
349	NYSE	OR	Mon, Nov 20, 2017	12.22	12.22	11.98	12.01
348	NYSE	OR	Fri, Nov 17, 2017	12.16	12.26	12.04	12.21
347	NYSE	OR	Thu, Nov 16, 2017	12.10	12.24	12.08	12.17
346	NYSE	OR	Wed, Nov 15, 2017	12.12	12.22	12.01	12.06
345	NYSE	OR	Tue, Nov 14, 2017	12.04	12.22	12.02	12.10
344	NYSE	OR	Mon, Nov 13, 2017	12.15	12.21	12.02	12.11
343	NYSE	OR	Fri, Nov 10, 2017	12.18	12.21	11.97	12.13
342	NYSE	OR	Thu, Nov 9, 2017	12.25	12.26	12.04	12.17
341	NYSE	OR	Wed, Nov 8, 2017	12.65	12.65	12.23	12.29
340	NYSE	OR	Tue, Nov 7, 2017	12.57	12.57	12.33	12.51
339	NYSE	OR	Mon, Nov 6, 2017	12.43	12.65	12.36	12.54
338	NYSE	OR	Fri, Nov 3, 2017	12.71	12.73	12.38	12.46
337	NYSE	OR	Thu, Nov 2, 2017	12.74	12.74	12.58	12.63
336	NYSE	OR	Wed, Nov 1, 2017	12.60	12.78	12.58	12.72
335	NYSE	OR	Tue, Oct 31, 2017	12.58	12.64	12.53	12.60
334	NYSE	OR	Mon, Oct 30, 2017	12.60	12.76	12.58	12.66
333	NYSE	OR	Fri, Oct 27, 2017	12.32	12.64	12.29	12.58
332	NYSE	OR	Thu, Oct 26, 2017	12.62	12.65	12.33	12.35
331	NYSE	OR	Wed, Oct 25, 2017	12.73	12.77	12.56	12.60
330	NYSE	OR	Tue, Oct 24, 2017	12.68	12.72	12.60	12.71
329	NYSE	OR	Mon, Oct 23, 2017	12.67	12.83	12.60	12.68
328	NYSE	OR	Fri, Oct 20, 2017	12.86	12.88	12.67	12.69
327	NYSE	OR	Thu, Oct 19, 2017	12.90	12.98	12.85	12.94
326	NYSE	OR	Wed, Oct 18, 2017	12.88	12.95	12.81	12.87
325	NYSE	OR	Tue, Oct 17, 2017	12.96	12.99	12.61	12.86
324	NYSE	OR	Mon, Oct 16, 2017	13.26	13.27	13.01	13.06
323	NYSE	OR	Fri, Oct 13, 2017	13.35	13.35	13.19	13.26
322	NYSE	OR	Thu, Oct 12, 2017	13.25	13.32	13.17	13.25
321	NYSE	OR	Wed, Oct 11, 2017	13.13	13.26	13.00	13.23
320	NYSE	OR	Tue, Oct 10, 2017	13.31	13.31	13.08	13.09
319	NYSE	OR	Mon, Oct 9, 2017	13.11	13.31	12.98	13.29
318	NYSE	OR	Fri, Oct 6, 2017	12.84	13.07	12.74	13.04
317	NYSE	OR	Thu, Oct 5, 2017	13.13	13.18	12.85	12.86
316	NYSE	OR	Wed, Oct 4, 2017	13.09	13.20	13.00	13.12
315	NYSE	OR	Tue, Oct 3, 2017	12.85	13.01	12.84	13.00
314	NYSE	OR	Mon, Oct 2, 2017	12.91	12.95	12.79	12.83
313	NYSE	OR	Fri, Sep 29, 2017	12.95	12.99	12.83	12.91
312	NYSE	OR	Thu, Sep 28, 2017	12.85	12.97	12.81	12.91
311	NYSE	OR	Wed, Sep 27, 2017	13.00	13.08	12.88	12.86
310	NYSE	OR	Tue, Sep 26, 2017	13.12	13.21	13.04	13.07
309	NYSE	OR	Mon, Sep 25, 2017	13.11	13.35	13.05	13.25
308	NYSE	OR	Fri, Sep 22, 2017	13.10	13.24	13.07	13.13
307	NYSE	OR	Thu, Sep 21, 2017	13.06	13.21	13.03	13.07
306	NYSE	OR	Wed, Sep 20, 2017	13.26	13.58	13.17	13.24
305	NYSE	OR	Tue, Sep 19, 2017	13.08	13.30	13.07	13.27
304	NYSE	OR	Mon, Sep 18, 2017	13.43	13.53	13.02	13.14
303	NYSE	OR	Fri, Sep 15, 2017	13.68	13.72	13.14	13.42
302	NYSE	OR	Thu, Sep 14, 2017	13.65	13.79	13.57	13.65
301	NYSE	OR	Wed, Sep 13, 2017	13.92	13.92	13.65	13.67
300	NYSE	OR	Tue, Sep 12, 2017	13.91	14.05	13.83	13.90
299	NYSE	OR	Mon, Sep 11, 2017	14.10	14.24	13.89	13.91
298	NYSE	OR	Fri, Sep 8, 2017	14.37	14.38	14.08	14.26
297	NYSE	OR	Thu, Sep 7, 2017	14.21	14.39	14.17	14.37
296	NYSE	OR	Wed, Sep 6, 2017	14.05	14.37	13.92	14.11
295	NYSE	OR	Tue, Sep 5, 2017	13.94	14.10	13.77	14.10
294	NYSE	OR	Fri, Sep 1, 2017	14.06	14.16	13.74	13.82
293	NYSE	OR	Thu, Aug 31, 2017	13.73	14.04	13.73	13.99
292	NYSE	OR	Wed, Aug 30, 2017	13.74	13.79	13.54	13.67
291	NYSE	OR	Tue, Aug 29, 2017	13.89	13.91	13.60	13.80
290	NYSE	OR	Mon, Aug 28, 2017	13.65	13.76	13.48	13.72
289	NYSE	OR	Fri, Aug 25, 2017	12.96	13.60	12.91	13.58
288	NYSE	OR	Thu, Aug 24, 2017	12.70	13.10	12.63	12.95
287	NYSE	OR	Wed, Aug 23, 2017	12.82	12.82	12.60	12.70
286	NYSE	OR	Tue, Aug 22, 2017	12.75	12.84	12.66	12.72
285	NYSE	OR	Mon, Aug 21, 2017	12.80	12.90	12.66	12.74
284	NYSE	OR	Fri, Aug 18, 2017	12.82	12.89	12.64	12.74
283	NYSE	OR	Thu, Aug 17, 2017	12.80	12.83	12.60	12.70
282	NYSE	OR	Wed, Aug 16, 2017	12.58	12.87	12.57	12.76
281	NYSE	OR	Tue, Aug 15, 2017	12.60	12.72	12.50	12.54
280	NYSE	OR	Mon, Aug 14, 2017	12.58	12.70	12.51	12.69
279	NYSE	OR	Fri, Aug 11, 2017	12.24	12.88	12.24	12.69
278	NYSE	OR	Thu, Aug 10, 2017	12.64	12.65	12.49	12.61
277	NYSE	OR	Wed, Aug 9, 2017	12.55	12.67	12.40	12.54
276	NYSE	OR	Tue, Aug 8, 2017	12.30	12.52	12.27	12.41
275	NYSE	OR	Mon, Aug 7, 2017	12.52	12.55	12.20	12.23
274	NYSE	OR	Fri, Aug 4, 2017	12.68	12.74	12.42	12.45
273	NYSE	OR	Thu, Aug 3, 2017	12.60	12.80	12.53	12.68
272	NYSE	OR	Wed, Aug 2, 2017	12.68	12.75	12.59	12.61
271	NYSE	OR	Tue, Aug 1, 2017	12.66	13.02	12.63	12.70
270	NYSE	OR	Mon, Jul 31, 2017	12.70	13.01	12.68	12.85
269	NYSE	OR	Fri, Jul 28, 2017	12.47	12.78	12.47	12.70
268	NYSE	OR	Thu, Jul 27, 2017	12.70	12.72	12.40	12.44
267	NYSE	OR	Wed, Jul 26, 2017	12.49	12.78	12.44	12.72
266	NYSE	OR	Tue, Jul 25, 2017	12.69	12.77	12.38	12.53
265	NYSE	OR	Mon, Jul 24, 2017	12.72	12.73	12.56	12.67
264	NYSE	OR	Fri, Jul 21, 2017	12.75	12.78	12.62	12.70
263	NYSE	OR	Thu, Jul 20, 2017	12.62	12.74	12.51	12.69
262	NYSE	OR	Wed, Jul 19, 2017	12.57	12.64	12.45	12.60
261	NYSE	OR	Tue, Jul 18, 2017	12.42	12.59	12.41	12.52
260	NYSE	OR	Mon, Jul 17, 2017	12.36	12.44	12.30	12.38
259	NYSE	OR	Fri, Jul 14, 2017	12.28	12.37	12.24	12.27
258	NYSE	OR	Thu, Jul 13, 2017	12.26	12.31	12.08	12.14
257	NYSE	OR	Wed, Jul 12, 2017	12.35	12.43	12.24	12.31
256	NYSE	OR	Tue, Jul 11, 2017	12.31	12.34	12.09	12.31
255	NYSE	OR	Mon, Jul 10, 2017	11.93	12.38	11.88	12.37
254	NYSE	OR	Fri, Jul 7, 2017	12.01	12.09	11.90	11.94
253	NYSE	OR	Thu, Jul 6, 2017	12.01	12.26	11.99	12.03
252	NYSE	OR	Wed, Jul 5, 2017	11.92	12.15	11.81	12.14
251	NYSE	OR	Mon, Jul 3, 2017	12.06	12.28	11.99	12.03
250	NYSE	OR	Fri, Jun 30, 2017	12.32	12.32	12.14	12.22
249	NYSE	OR	Thu, Jun 29, 2017	12.37	12.42	12.21	12.28
248	NYSE	OR	Wed, Jun 28, 2017	12.36	12.53	12.19	12.51
247	NYSE	OR	Tue, Jun 27, 2017	12.44	12.44	12.16	12.31
246	NYSE	OR	Mon, Jun 26, 2017	12.34	12.39	12.18	12.25
245	NYSE	OR	Fri, Jun 23, 2017	12.50	12.50	12.24	12.45
244	NYSE	OR	Thu, Jun 22, 2017	12.47	12.51	12.34	12.46
243	NYSE	OR	Wed, Jun 21, 2017	12.30	12.37	12.17	12.33
242	NYSE	OR	Tue, Jun 20, 2017	12.16	12.30	12.05	12.26
241	NYSE	OR	Mon, Jun 19, 2017	12.11	12.40	12.10	12.20
240	NYSE	OR	Fri, Jun 16, 2017	12.24	12.30	12.00	12.00
239	NYSE	OR	Thu, Jun 15, 2017	12.01	12.25	12.00	12.19
238	NYSE	OR	Wed, Jun 14, 2017	12.81	12.89	12.05	12.16
237	NYSE	OR	Tue, Jun 13, 2017	12.70	12.71	12.62	12.69
236	NYSE	OR	Mon, Jun 12, 2017	12.60	12.85	12.50	12.68
235	NYSE	OR	Fri, Jun 9, 2017	12.64	12.73	12.47	12.60
234	NYSE	OR	Thu, Jun 8, 2017	12.81	12.85	12.53	12.63
233	NYSE	OR	Wed, Jun 7, 2017	12.43	12.87	12.39	12.81
232	NYSE	OR	Tue, Jun 6, 2017	12.30	12.43	12.11	12.43
231	NYSE	OR	Mon, Jun 5, 2017	11.15	12.22	11.15	12.17
230	NYSE	OR	Fri, Jun 2, 2017	10.76	10.84	10.64	10.67
229	NYSE	OR	Thu, Jun 1, 2017	10.50	10.65	10.41	10.65
228	NYSE	OR	Wed, May 31, 2017	10.47	10.64	10.47	10.56
227	NYSE	OR	Tue, May 30, 2017	10.52	10.54	10.41	10.51
226	NYSE	OR	Fri, May 26, 2017	10.83	10.83	10.56	10.61
225	NYSE	OR	Thu, May 25, 2017	10.76	10.81	10.56	10.68
224	NYSE	OR	Wed, May 24, 2017	11.19	11.19	10.63	10.82
223	NYSE	OR	Tue, May 23, 2017	11.65	11.65	10.95	11.09
222	NYSE	OR	Mon, May 22, 2017	11.14	11.88	11.14	11.83
221	NYSE	OR	Fri, May 19, 2017	11.13	11.13	10.99	11.12
220	NYSE	OR	Thu, May 18, 2017	11.14	11.19	10.89	11.01
219	NYSE	OR	Wed, May 17, 2017	11.34	11.34	11.07	11.14
218	NYSE	OR	Tue, May 16, 2017	11.08	11.15	11.02	11.09
217	NYSE	OR	Mon, May 15, 2017	10.93	10.99	10.70	10.89
216	NYSE	OR	Fri, May 12, 2017	10.73	10.91	10.70	10.83
215	NYSE	OR	Thu, May 11, 2017	10.25	10.65	10.22	10.65
214	NYSE	OR	Wed, May 10, 2017	10.29	10.37	10.18	10.24
213	NYSE	OR	Tue, May 9, 2017	10.15	10.28	10.07	10.22
212	NYSE	OR	Mon, May 8, 2017	10.30	10.30	10.08	10.27
211	NYSE	OR	Fri, May 5, 2017	10.15	10.37	10.05	10.26
210	NYSE	OR	Thu, May 4, 2017	10.30	10.33	10.02	10.12
209	NYSE	OR	Wed, May 3, 2017	10.45	10.58	10.34	10.45
208	NYSE	OR	Tue, May 2, 2017	10.47	10.67	10.39	10.47
207	NYSE	OR	Mon, May 1, 2017	10.61	10.69	10.38	10.57
206	NYSE	OR	Fri, Apr 28, 2017	10.53	10.73	10.42	10.67
205	NYSE	OR	Thu, Apr 27, 2017	10.41	10.56	10.24	10.56
204	NYSE	OR	Wed, Apr 26, 2017	10.42	10.63	10.19	10.49
203	NYSE	OR	Tue, Apr 25, 2017	10.81	10.84	10.30	10.50
202	NYSE	OR	Mon, Apr 24, 2017	10.99	11.01	10.79	10.97
201	NYSE	OR	Fri, Apr 21, 2017	11.13	11.24	11.06	11.12
200	NYSE	OR	Thu, Apr 20, 2017	11.17	11.21	11.07	11.19
199	NYSE	OR	Wed, Apr 19, 2017	11.37	11.41	11.00	11.23
198	NYSE	OR	Tue, Apr 18, 2017	11.25	11.54	11.20	11.51
197	NYSE	OR	Mon, Apr 17, 2017	11.41	11.48	11.13	11.27
196	NYSE	OR	Thu, Apr 13, 2017	11.39	11.47	11.19	11.27
195	NYSE	OR	Wed, Apr 12, 2017	11.35	11.50	11.24	11.50
194	NYSE	OR	Tue, Apr 11, 2017	11.31	11.50	11.21	11.34
193	NYSE	OR	Mon, Apr 10, 2017	11.08	11.24	11.03	11.21
192	NYSE	OR	Fri, Apr 7, 2017	11.43	11.43	11.03	11.18
191	NYSE	OR	Thu, Apr 6, 2017	11.20	11.31	11.17	11.29
190	NYSE	OR	Wed, Apr 5, 2017	11.11	11.31	10.99	11.27
189	NYSE	OR	Tue, Apr 4, 2017	11.15	11.19	11.03	11.17
188	NYSE	OR	Mon, Apr 3, 2017	11.09	11.33	11.04	11.09
187	NYSE	OR	Fri, Mar 31, 2017	11.12	11.25	11.02	11.10
186	NYSE	OR	Thu, Mar 30, 2017	11.13	11.24	11.09	11.13
185	NYSE	OR	Wed, Mar 29, 2017	11.27	11.31	11.08	11.22
184	NYSE	OR	Tue, Mar 28, 2017	11.57	11.57	11.06	11.21
183	NYSE	OR	Mon, Mar 27, 2017	11.40	11.54	11.24	11.51
182	NYSE	OR	Fri, Mar 24, 2017	11.19	11.32	11.07	11.19
181	NYSE	OR	Thu, Mar 23, 2017	11.38	11.49	10.99	11.27
180	NYSE	OR	Wed, Mar 22, 2017	11.39	11.47	11.26	11.37
179	NYSE	OR	Tue, Mar 21, 2017	11.14	11.64	11.09	11.32
178	NYSE	OR	Mon, Mar 20, 2017	11.04	11.35	11.04	11.30
177	NYSE	OR	Fri, Mar 17, 2017	11.33	11.43	10.94	10.94
176	NYSE	OR	Thu, Mar 16, 2017	11.31	11.48	11.14	11.28
175	NYSE	OR	Wed, Mar 15, 2017	10.74	11.25	10.63	11.15
174	NYSE	OR	Tue, Mar 14, 2017	10.81	11.00	10.67	10.71
173	NYSE	OR	Mon, Mar 13, 2017	10.77	10.99	10.63	10.92
172	NYSE	OR	Fri, Mar 10, 2017	10.40	10.79	10.38	10.64
171	NYSE	OR	Thu, Mar 9, 2017	10.39	10.48	10.32	10.36
170	NYSE	OR	Wed, Mar 8, 2017	10.38	10.58	10.35	10.43
169	NYSE	OR	Tue, Mar 7, 2017	10.44	10.78	10.33	10.52
168	NYSE	OR	Mon, Mar 6, 2017	10.94	10.94	10.42	10.59
167	NYSE	OR	Fri, Mar 3, 2017	10.78	11.02	10.68	10.96
166	NYSE	OR	Thu, Mar 2, 2017	11.13	11.20	10.81	10.83
165	NYSE	OR	Wed, Mar 1, 2017	10.84	11.35	10.84	11.20
164	NYSE	OR	Tue, Feb 28, 2017	10.90	11.15	10.82	10.98
163	NYSE	OR	Mon, Feb 27, 2017	11.23	11.41	10.76	10.80
162	NYSE	OR	Fri, Feb 24, 2017	11.56	11.59	11.22	11.27
161	NYSE	OR	Thu, Feb 23, 2017	11.60	11.70	11.44	11.44
160	NYSE	OR	Wed, Feb 22, 2017	11.45	11.60	11.27	11.43
159	NYSE	OR	Tue, Feb 21, 2017	11.60	11.74	11.45	11.51
158	NYSE	OR	Fri, Feb 17, 2017	11.93	11.95	11.66	11.73
157	NYSE	OR	Thu, Feb 16, 2017	11.66	11.95	11.64	11.89
156	NYSE	OR	Wed, Feb 15, 2017	11.47	11.66	11.39	11.63
155	NYSE	OR	Tue, Feb 14, 2017	11.73	11.82	11.39	11.57
154	NYSE	OR	Mon, Feb 13, 2017	11.61	11.69	11.56	11.58
153	NYSE	OR	Fri, Feb 10, 2017	11.50	11.78	11.45	11.71
152	NYSE	OR	Thu, Feb 9, 2017	11.90	11.94	11.57	11.61
151	NYSE	OR	Wed, Feb 8, 2017	11.86	12.07	11.84	11.93
150	NYSE	OR	Tue, Feb 7, 2017	11.65	11.87	11.60	11.83
149	NYSE	OR	Mon, Feb 6, 2017	11.39	11.73	11.30	11.72
148	NYSE	OR	Fri, Feb 3, 2017	11.18	11.38	11.15	11.36
147	NYSE	OR	Thu, Feb 2, 2017	11.26	11.36	11.17	11.24
146	NYSE	OR	Wed, Feb 1, 2017	10.87	11.21	10.81	11.19
145	NYSE	OR	Tue, Jan 31, 2017	11.00	11.07	10.87	11.00
144	NYSE	OR	Mon, Jan 30, 2017	10.78	10.91	10.74	10.81
143	NYSE	OR	Fri, Jan 27, 2017	10.66	10.79	10.57	10.78
142	NYSE	OR	Thu, Jan 26, 2017	10.49	10.74	10.45	10.63
141	NYSE	OR	Wed, Jan 25, 2017	10.51	10.72	10.51	10.71
140	NYSE	OR	Tue, Jan 24, 2017	10.69	10.88	10.55	10.61
139	NYSE	OR	Mon, Jan 23, 2017	10.62	10.72	10.50	10.64
138	NYSE	OR	Fri, Jan 20, 2017	10.52	10.58	10.35	10.49
137	NYSE	OR	Thu, Jan 19, 2017	10.46	10.58	10.29	10.49
136	NYSE	OR	Wed, Jan 18, 2017	10.80	10.80	10.41	10.52
135	NYSE	OR	Tue, Jan 17, 2017	10.88	10.98	10.69	10.76
134	NYSE	OR	Fri, Jan 13, 2017	10.71	10.72	10.46	10.65
133	NYSE	OR	Thu, Jan 12, 2017	11.03	11.05	10.66	10.71
132	NYSE	OR	Wed, Jan 11, 2017	10.70	10.91	10.54	10.85
131	NYSE	OR	Tue, Jan 10, 2017	10.64	10.89	10.61	10.70
130	NYSE	OR	Mon, Jan 9, 2017	10.56	10.77	10.45	10.66
129	NYSE	OR	Fri, Jan 6, 2017	10.50	10.85	10.32	10.45
128	NYSE	OR	Thu, Jan 5, 2017	10.10	10.75	10.06	10.68
127	NYSE	OR	Wed, Jan 4, 2017	10.02	10.12	9.87	10.04
126	NYSE	OR	Tue, Jan 3, 2017	9.75	9.95	9.64	9.95
125	NYSE	OR	Fri, Dec 30, 2016	9.95	10.09	9.69	9.72
124	NYSE	OR	Thu, Dec 29, 2016	9.49	9.92	9.39	9.91
123	NYSE	OR	Wed, Dec 28, 2016	9.07	9.45	9.03	9.42
122	NYSE	OR	Tue, Dec 27, 2016	9.03	9.25	9.01	9.18
121	NYSE	OR	Fri, Dec 23, 2016	8.92	9.13	8.92	9.04
120	NYSE	OR	Thu, Dec 22, 2016	8.92	9.07	8.90	8.97
119	NYSE	OR	Wed, Dec 21, 2016	9.07	9.10	8.92	9.00
118	NYSE	OR	Tue, Dec 20, 2016	8.96	9.15	8.88	9.11
117	NYSE	OR	Mon, Dec 19, 2016	9.10	9.24	9.08	9.09
116	NYSE	OR	Fri, Dec 16, 2016	9.09	9.37	8.92	8.93
115	NYSE	OR	Thu, Dec 15, 2016	9.27	9.28	8.96	9.11
114	NYSE	OR	Wed, Dec 14, 2016	9.80	10.00	9.36	9.38
113	NYSE	OR	Tue, Dec 13, 2016	9.88	9.90	9.63	9.81
112	NYSE	OR	Mon, Dec 12, 2016	10.15	10.15	9.90	9.95
111	NYSE	OR	Fri, Dec 9, 2016	10.18	10.20	9.95	10.00
110	NYSE	OR	Thu, Dec 8, 2016	10.18	10.21	10.08	10.20
109	NYSE	OR	Wed, Dec 7, 2016	10.30	10.35	10.01	10.14
108	NYSE	OR	Tue, Dec 6, 2016	10.00	10.21	9.94	10.09
107	NYSE	OR	Mon, Dec 5, 2016	10.00	10.17	9.85	10.03
106	NYSE	OR	Fri, Dec 2, 2016	9.91	10.13	9.87	10.00
105	NYSE	OR	Thu, Dec 1, 2016	9.79	9.98	9.75	9.85
104	NYSE	OR	Wed, Nov 30, 2016	9.85	9.91	9.66	9.80
103	NYSE	OR	Tue, Nov 29, 2016	9.69	9.91	9.68	9.85
102	NYSE	OR	Mon, Nov 28, 2016	9.74	9.85	9.58	9.81
101	NYSE	OR	Fri, Nov 25, 2016	9.56	9.63	9.45	9.60
100	NYSE	OR	Wed, Nov 23, 2016	9.55	9.71	9.33	9.53
99	NYSE	OR	Tue, Nov 22, 2016	9.68	9.87	9.60	9.77
98	NYSE	OR	Mon, Nov 21, 2016	9.90	10.02	9.64	9.73
97	NYSE	OR	Fri, Nov 18, 2016	9.70	9.89	9.58	9.84
96	NYSE	OR	Thu, Nov 17, 2016	9.92	10.15	9.59	9.73
95	NYSE	OR	Wed, Nov 16, 2016	10.14	10.25	9.85	10.00
94	NYSE	OR	Tue, Nov 15, 2016	9.49	10.18	9.44	10.09
93	NYSE	OR	Mon, Nov 14, 2016	9.40	9.71	9.10	9.65
92	NYSE	OR	Fri, Nov 11, 2016	9.52	9.65	9.14	9.43
91	NYSE	OR	Thu, Nov 10, 2016	9.88	10.20	9.49	9.54
90	NYSE	OR	Wed, Nov 9, 2016	10.41	10.49	9.73	9.87
89	NYSE	OR	Tue, Nov 8, 2016	10.42	10.42	10.00	10.11
88	NYSE	OR	Mon, Nov 7, 2016	10.40	10.40	10.07	10.28
87	NYSE	OR	Fri, Nov 4, 2016	10.63	10.74	10.39	10.42
86	NYSE	OR	Thu, Nov 3, 2016	10.56	10.71	10.45	10.62
85	NYSE	OR	Wed, Nov 2, 2016	11.01	11.13	10.54	10.68
84	NYSE	OR	Tue, Nov 1, 2016	10.71	10.95	10.67	10.78
83	NYSE	OR	Mon, Oct 31, 2016	10.58	10.61	10.33	10.53
82	NYSE	OR	Fri, Oct 28, 2016	10.45	10.72	10.32	10.49
81	NYSE	OR	Thu, Oct 27, 2016	10.64	10.64	10.41	10.46
80	NYSE	OR	Wed, Oct 26, 2016	10.58	10.61	10.40	10.56
79	NYSE	OR	Tue, Oct 25, 2016	10.19	10.53	10.15	10.50
78	NYSE	OR	Mon, Oct 24, 2016	10.35	10.40	9.95	10.09
77	NYSE	OR	Fri, Oct 21, 2016	10.27	10.32	10.13	10.26
76	NYSE	OR	Thu, Oct 20, 2016	10.61	10.61	10.22	10.32
75	NYSE	OR	Wed, Oct 19, 2016	10.63	10.78	10.38	10.58
74	NYSE	OR	Tue, Oct 18, 2016	10.30	10.48	10.19	10.45
73	NYSE	OR	Mon, Oct 17, 2016	10.19	10.30	10.08	10.26
72	NYSE	OR	Fri, Oct 14, 2016	10.30	10.39	9.98	10.01
71	NYSE	OR	Thu, Oct 13, 2016	10.27	10.58	10.04	10.32
70	NYSE	OR	Wed, Oct 12, 2016	9.98	10.20	9.92	10.14
69	NYSE	OR	Tue, Oct 11, 2016	10.19	10.25	9.92	10.01
68	NYSE	OR	Mon, Oct 10, 2016	10.20	10.29	10.15	10.21
67	NYSE	OR	Fri, Oct 7, 2016	10.03	10.28	9.93	10.11
66	NYSE	OR	Thu, Oct 6, 2016	9.61	9.96	9.54	9.91
65	NYSE	OR	Wed, Oct 5, 2016	9.83	9.91	9.38	9.81
64	NYSE	OR	Tue, Oct 4, 2016	10.22	10.22	9.60	9.74
63	NYSE	OR	Mon, Oct 3, 2016	10.98	10.98	10.30	10.45
62	NYSE	OR	Fri, Sep 30, 2016	11.45	11.45	10.87	10.94
61	NYSE	OR	Thu, Sep 29, 2016	11.05	11.17	10.84	11.01
60	NYSE	OR	Wed, Sep 28, 2016	10.96	11.25	10.82	11.07
59	NYSE	OR	Tue, Sep 27, 2016	11.26	11.26	10.95	11.02
58	NYSE	OR	Mon, Sep 26, 2016	11.45	11.49	11.16	11.23
57	NYSE	OR	Fri, Sep 23, 2016	11.69	11.70	11.30	11.33
56	NYSE	OR	Thu, Sep 22, 2016	11.90	12.01	11.56	11.68
55	NYSE	OR	Wed, Sep 21, 2016	11.41	11.78	11.31	11.72
54	NYSE	OR	Tue, Sep 20, 2016	11.18	11.38	11.12	11.22
53	NYSE	OR	Mon, Sep 19, 2016	11.15	11.28	11.09	11.19
52	NYSE	OR	Fri, Sep 16, 2016	11.66	11.79	10.92	10.96
51	NYSE	OR	Thu, Sep 15, 2016	11.53	11.90	11.45	11.72
50	NYSE	OR	Wed, Sep 14, 2016	11.80	11.89	11.50	11.51
49	NYSE	OR	Tue, Sep 13, 2016	11.97	12.05	11.55	11.74
48	NYSE	OR	Mon, Sep 12, 2016	11.48	12.10	11.29	12.01
47	NYSE	OR	Fri, Sep 9, 2016	11.93	11.94	11.38	11.49
46	NYSE	OR	Thu, Sep 8, 2016	12.38	12.39	11.95	12.03
45	NYSE	OR	Wed, Sep 7, 2016	12.80	12.80	12.29	12.38
44	NYSE	OR	Tue, Sep 6, 2016	12.69	12.78	12.50	12.65
43	NYSE	OR	Fri, Sep 2, 2016	12.38	12.53	12.21	12.34
42	NYSE	OR	Thu, Sep 1, 2016	11.30	12.14	11.20	12.11
41	NYSE	OR	Wed, Aug 31, 2016	11.42	11.42	11.05	11.29
40	NYSE	OR	Tue, Aug 30, 2016	11.98	12.00	11.38	11.43
39	NYSE	OR	Mon, Aug 29, 2016	11.93	12.38	11.81	11.98
38	NYSE	OR	Fri, Aug 26, 2016	12.30	12.51	11.78	12.00
37	NYSE	OR	Thu, Aug 25, 2016	12.04	12.51	11.90	12.19
36	NYSE	OR	Wed, Aug 24, 2016	12.60	12.60	12.04	12.08
35	NYSE	OR	Tue, Aug 23, 2016	12.98	12.98	12.57	12.60
34	NYSE	OR	Mon, Aug 22, 2016	12.90	12.93	12.50	12.71
33	NYSE	OR	Fri, Aug 19, 2016	12.92	13.00	12.60	12.70
32	NYSE	OR	Thu, Aug 18, 2016	12.78	13.00	12.63	12.96
31	NYSE	OR	Wed, Aug 17, 2016	12.77	12.84	12.51	12.67
30	NYSE	OR	Tue, Aug 16, 2016	13.24	13.24	12.69	12.77
29	NYSE	OR	Mon, Aug 15, 2016	13.13	13.35	13.08	13.11
28	NYSE	OR	Fri, Aug 12, 2016	13.27	13.30	13.00	13.11
27	NYSE	OR	Thu, Aug 11, 2016	13.27	13.34	13.01	13.05
26	NYSE	OR	Wed, Aug 10, 2016	13.38	13.48	13.18	13.20
25	NYSE	OR	Tue, Aug 9, 2016	13.25	13.28	13.07	13.17
24	NYSE	OR	Mon, Aug 8, 2016	13.65	13.65	13.08	13.08
23	NYSE	OR	Fri, Aug 5, 2016	13.49	13.62	13.14	13.21
22	NYSE	OR	Thu, Aug 4, 2016	13.84	13.99	13.55	13.56
21	NYSE	OR	Wed, Aug 3, 2016	13.96	13.96	13.55	13.65
20	NYSE	OR	Tue, Aug 2, 2016	13.90	14.74	13.70	13.90
19	NYSE	OR	Mon, Aug 1, 2016	13.66	14.63	13.66	14.49
18	NYSE	OR	Fri, Jul 29, 2016	13.25	13.43	13.20	13.28
17	NYSE	OR	Thu, Jul 28, 2016	12.97	13.11	12.73	12.98
16	NYSE	OR	Wed, Jul 27, 2016	12.76	12.91	12.23	12.81
15	NYSE	OR	Tue, Jul 26, 2016	12.35	12.69	12.13	12.53
14	NYSE	OR	Mon, Jul 25, 2016	12.32	12.32	11.98	12.03
13	NYSE	OR	Fri, Jul 22, 2016	12.68	12.68	12.48	12.55
12	NYSE	OR	Thu, Jul 21, 2016	12.60	12.86	12.60	12.76
11	NYSE	OR	Wed, Jul 20, 2016	12.89	13.03	12.55	12.60
10	NYSE	OR	Tue, Jul 19, 2016	13.06	13.34	12.88	13.03
9	NYSE	OR	Mon, Jul 18, 2016	13.25	13.32	13.13	13.30
8	NYSE	OR	Fri, Jul 15, 2016	13.35	13.51	13.18	13.25
7	NYSE	OR	Thu, Jul 14, 2016	13.33	13.62	13.19	13.61
6	NYSE	OR	Wed, Jul 13, 2016	13.24	13.56	13.16	13.35
5	NYSE	OR	Tue, Jul 12, 2016	13.40	13.52	13.00	13.04
4	NYSE	OR	Mon, Jul 11, 2016	13.65	13.65	13.28	13.38
3	NYSE	OR	Fri, Jul 8, 2016	13.32	13.71	12.91	13.62
2	NYSE	OR	Thu, Jul 7, 2016	13.65	13.80	13.27	13.30
1	NYSE	OR	Wed, Jul 6, 2016	13.35	13.65	13.35	13.64
#	Exchange	Symbol	Date	Open	High	Low	Close

Osisko Gold Royalties Ltd Common Shares NYSE:OR 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