Outfront Media Inc NYSE:OUT Historical Prices

Below are the 2336 trading days of historical prices for OUT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2336	NYSE	OUT	Tue, Mar 5, 2024	15.36	15.36	15.36	15.36
2335	NYSE	OUT	Mon, Mar 4, 2024	14.79	15.38	14.79	15.36
2334	NYSE	OUT	Fri, Mar 1, 2024	14.44	15.03	14.24	14.78
2333	NYSE	OUT	Thu, Feb 29, 2024	14.18	14.68	14.16	14.37
2332	NYSE	OUT	Wed, Feb 28, 2024	14.49	14.65	14.23	14.02
2331	NYSE	OUT	Tue, Feb 27, 2024	14.96	14.98	14.56	14.69
2330	NYSE	OUT	Mon, Feb 26, 2024	14.42	14.91	14.41	14.76
2329	NYSE	OUT	Fri, Feb 23, 2024	14.93	14.98	14.24	14.54
2328	NYSE	OUT	Thu, Feb 22, 2024	13.64	14.86	13.64	14.73
2327	NYSE	OUT	Wed, Feb 21, 2024	12.31	12.55	12.30	12.43
2326	NYSE	OUT	Tue, Feb 20, 2024	12.58	12.68	12.27	12.43
2325	NYSE	OUT	Fri, Feb 16, 2024	12.85	13.06	12.68	12.81
2324	NYSE	OUT	Thu, Feb 15, 2024	12.95	13.26	12.90	13.12
2323	NYSE	OUT	Wed, Feb 14, 2024	12.92	12.99	12.62	12.75
2322	NYSE	OUT	Tue, Feb 13, 2024	12.72	12.93	12.51	12.75
2321	NYSE	OUT	Mon, Feb 12, 2024	12.91	13.47	12.91	13.30
2320	NYSE	OUT	Fri, Feb 9, 2024	12.85	12.88	12.58	12.84
2319	NYSE	OUT	Thu, Feb 8, 2024	12.75	12.97	12.71	12.85
2318	NYSE	OUT	Wed, Feb 7, 2024	12.74	12.86	12.52	12.72
2317	NYSE	OUT	Tue, Feb 6, 2024	12.73	13.05	12.68	12.70
2316	NYSE	OUT	Mon, Feb 5, 2024	12.78	12.85	12.53	12.73
2315	NYSE	OUT	Fri, Feb 2, 2024	13.04	13.22	12.84	13.04
2314	NYSE	OUT	Thu, Feb 1, 2024	13.10	13.35	12.89	13.30
2313	NYSE	OUT	Wed, Jan 31, 2024	13.50	13.74	13.00	13.02
2312	NYSE	OUT	Tue, Jan 30, 2024	13.80	13.85	13.52	13.52
2311	NYSE	OUT	Mon, Jan 29, 2024	13.69	14.01	13.54	13.93
2310	NYSE	OUT	Fri, Jan 26, 2024	13.82	13.94	13.65	13.72
2309	NYSE	OUT	Thu, Jan 25, 2024	13.92	14.04	13.55	13.64
2308	NYSE	OUT	Wed, Jan 24, 2024	13.79	13.79	13.34	13.55
2307	NYSE	OUT	Tue, Jan 23, 2024	13.67	13.71	13.29	13.42
2306	NYSE	OUT	Mon, Jan 22, 2024	13.58	13.76	13.40	13.41
2305	NYSE	OUT	Fri, Jan 19, 2024	13.17	13.50	12.91	13.42
2304	NYSE	OUT	Thu, Jan 18, 2024	13.30	13.35	12.94	13.09
2303	NYSE	OUT	Wed, Jan 17, 2024	13.28	13.49	12.86	13.11
2302	NYSE	OUT	Tue, Jan 16, 2024	14.02	14.09	13.62	13.63
2301	NYSE	OUT	Fri, Jan 12, 2024	14.43	14.56	14.09	14.20
2300	NYSE	OUT	Thu, Jan 11, 2024	14.01	14.22	13.80	14.21
2299	NYSE	OUT	Wed, Jan 10, 2024	13.81	14.14	13.78	14.14
2298	NYSE	OUT	Tue, Jan 9, 2024	13.87	14.00	13.81	13.87
2297	NYSE	OUT	Mon, Jan 8, 2024	13.67	14.28	13.67	14.16
2296	NYSE	OUT	Fri, Jan 5, 2024	13.32	13.96	13.27	13.75
2295	NYSE	OUT	Thu, Jan 4, 2024	13.57	13.63	13.40	13.49
2294	NYSE	OUT	Wed, Jan 3, 2024	13.84	13.87	13.48	13.51
2293	NYSE	OUT	Tue, Jan 2, 2024	13.83	14.36	13.78	14.13
2292	NYSE	OUT	Fri, Dec 29, 2023	14.28	14.28	13.92	13.96
2291	NYSE	OUT	Thu, Dec 28, 2023	14.14	14.39	14.14	14.33
2290	NYSE	OUT	Wed, Dec 27, 2023	14.31	14.48	14.23	14.28
2289	NYSE	OUT	Tue, Dec 26, 2023	13.99	14.43	13.92	14.31
2288	NYSE	OUT	Fri, Dec 22, 2023	14.08	14.23	13.84	13.97
2287	NYSE	OUT	Thu, Dec 21, 2023	14.06	14.16	13.76	13.97
2286	NYSE	OUT	Wed, Dec 20, 2023	14.08	14.40	13.75	13.76
2285	NYSE	OUT	Tue, Dec 19, 2023	13.90	14.37	13.82	14.08
2284	NYSE	OUT	Mon, Dec 18, 2023	13.99	13.99	13.65	13.70
2283	NYSE	OUT	Fri, Dec 15, 2023	14.03	14.10	13.63	13.96
2282	NYSE	OUT	Thu, Dec 14, 2023	13.45	14.17	13.45	14.03
2281	NYSE	OUT	Wed, Dec 13, 2023	12.41	13.27	12.13	13.07
2280	NYSE	OUT	Tue, Dec 12, 2023	12.51	12.51	12.26	12.37
2279	NYSE	OUT	Mon, Dec 11, 2023	12.61	12.78	12.50	12.53
2278	NYSE	OUT	Fri, Dec 8, 2023	12.40	12.86	12.35	12.71
2277	NYSE	OUT	Thu, Dec 7, 2023	12.77	12.80	12.42	12.44
2276	NYSE	OUT	Wed, Dec 6, 2023	13.02	13.13	12.69	12.72
2275	NYSE	OUT	Tue, Dec 5, 2023	12.81	12.88	12.64	12.80
2274	NYSE	OUT	Mon, Dec 4, 2023	12.92	13.09	12.80	12.94
2273	NYSE	OUT	Fri, Dec 1, 2023	12.14	12.98	11.98	12.98
2272	NYSE	OUT	Thu, Nov 30, 2023	12.35	12.42	12.17	12.23
2271	NYSE	OUT	Wed, Nov 29, 2023	12.73	12.88	12.54	12.29
2270	NYSE	OUT	Tue, Nov 28, 2023	12.36	12.62	12.14	12.56
2269	NYSE	OUT	Mon, Nov 27, 2023	12.30	12.40	12.06	12.35
2268	NYSE	OUT	Fri, Nov 24, 2023	12.33	12.39	12.14	12.31
2267	NYSE	OUT	Wed, Nov 22, 2023	12.68	12.75	12.27	12.30
2266	NYSE	OUT	Tue, Nov 21, 2023	12.57	12.57	12.33	12.45
2265	NYSE	OUT	Mon, Nov 20, 2023	12.56	12.78	12.32	12.73
2264	NYSE	OUT	Fri, Nov 17, 2023	12.39	12.64	12.37	12.56
2263	NYSE	OUT	Thu, Nov 16, 2023	12.39	12.44	12.22	12.29
2262	NYSE	OUT	Wed, Nov 15, 2023	12.23	12.59	12.23	12.44
2261	NYSE	OUT	Tue, Nov 14, 2023	11.60	12.28	11.59	12.18
2260	NYSE	OUT	Mon, Nov 13, 2023	11.24	11.38	11.06	11.21
2259	NYSE	OUT	Fri, Nov 10, 2023	11.50	11.58	11.30	11.42
2258	NYSE	OUT	Thu, Nov 9, 2023	11.93	11.93	11.31	11.44
2257	NYSE	OUT	Wed, Nov 8, 2023	11.89	11.95	11.74	11.86
2256	NYSE	OUT	Tue, Nov 7, 2023	11.83	11.95	11.67	11.90
2255	NYSE	OUT	Mon, Nov 6, 2023	12.12	12.26	11.79	11.88
2254	NYSE	OUT	Fri, Nov 3, 2023	11.00	12.04	11.00	12.00
2253	NYSE	OUT	Thu, Nov 2, 2023	10.22	10.85	10.13	10.77
2252	NYSE	OUT	Wed, Nov 1, 2023	9.79	9.88	9.57	9.80
2251	NYSE	OUT	Tue, Oct 31, 2023	9.84	9.93	9.50	9.76
2250	NYSE	OUT	Mon, Oct 30, 2023	9.75	9.97	9.39	9.74
2249	NYSE	OUT	Fri, Oct 27, 2023	10.04	10.04	9.57	9.62
2248	NYSE	OUT	Thu, Oct 26, 2023	9.72	9.91	9.60	9.88
2247	NYSE	OUT	Wed, Oct 25, 2023	9.75	9.83	9.47	9.66
2246	NYSE	OUT	Tue, Oct 24, 2023	9.49	10.03	9.49	9.87
2245	NYSE	OUT	Mon, Oct 23, 2023	9.00	9.63	9.00	9.42
2244	NYSE	OUT	Fri, Oct 20, 2023	9.22	9.35	9.06	9.08
2243	NYSE	OUT	Thu, Oct 19, 2023	9.20	9.48	9.17	9.24
2242	NYSE	OUT	Wed, Oct 18, 2023	9.58	9.62	9.25	9.30
2241	NYSE	OUT	Tue, Oct 17, 2023	9.12	9.79	9.12	9.69
2240	NYSE	OUT	Mon, Oct 16, 2023	8.85	9.36	8.74	9.23
2239	NYSE	OUT	Fri, Oct 13, 2023	8.97	8.98	8.57	8.62
2238	NYSE	OUT	Thu, Oct 12, 2023	8.80	8.86	8.53	8.85
2237	NYSE	OUT	Wed, Oct 11, 2023	8.98	9.06	8.77	8.81
2236	NYSE	OUT	Tue, Oct 10, 2023	8.70	8.96	8.59	8.88
2235	NYSE	OUT	Mon, Oct 9, 2023	8.20	8.62	8.20	8.61
2234	NYSE	OUT	Fri, Oct 6, 2023	8.45	8.57	8.18	8.36
2233	NYSE	OUT	Thu, Oct 5, 2023	9.07	9.11	8.55	8.56
2232	NYSE	OUT	Wed, Oct 4, 2023	9.24	9.32	9.02	9.22
2231	NYSE	OUT	Tue, Oct 3, 2023	9.53	9.60	9.07	9.16
2230	NYSE	OUT	Mon, Oct 2, 2023	10.00	10.08	9.59	9.61
2229	NYSE	OUT	Fri, Sep 29, 2023	10.19	10.30	10.06	10.10
2228	NYSE	OUT	Thu, Sep 28, 2023	9.84	10.04	9.76	9.99
2227	NYSE	OUT	Wed, Sep 27, 2023	10.10	10.21	9.82	9.83
2226	NYSE	OUT	Tue, Sep 26, 2023	10.16	10.26	9.97	10.05
2225	NYSE	OUT	Mon, Sep 25, 2023	10.16	10.38	10.06	10.31
2224	NYSE	OUT	Fri, Sep 22, 2023	10.26	10.36	10.15	10.19
2223	NYSE	OUT	Thu, Sep 21, 2023	10.44	10.55	10.15	10.20
2222	NYSE	OUT	Wed, Sep 20, 2023	10.69	10.76	10.57	10.59
2221	NYSE	OUT	Tue, Sep 19, 2023	10.41	10.65	10.34	10.61
2220	NYSE	OUT	Mon, Sep 18, 2023	10.79	10.79	10.40	10.45
2219	NYSE	OUT	Fri, Sep 15, 2023	10.81	10.86	10.55	10.81
2218	NYSE	OUT	Thu, Sep 14, 2023	10.59	10.88	10.58	10.88
2217	NYSE	OUT	Wed, Sep 13, 2023	10.62	10.76	10.39	10.43
2216	NYSE	OUT	Tue, Sep 12, 2023	10.82	10.96	10.67	10.68
2215	NYSE	OUT	Mon, Sep 11, 2023	11.11	11.15	10.77	10.88
2214	NYSE	OUT	Fri, Sep 8, 2023	10.65	11.11	10.60	10.96
2213	NYSE	OUT	Thu, Sep 7, 2023	10.86	10.91	10.40	10.74
2212	NYSE	OUT	Wed, Sep 6, 2023	11.06	11.12	10.94	10.99
2211	NYSE	OUT	Tue, Sep 5, 2023	11.29	11.39	10.86	11.07
2210	NYSE	OUT	Fri, Sep 1, 2023	11.47	11.60	11.31	11.40
2209	NYSE	OUT	Thu, Aug 31, 2023	11.62	11.70	11.34	11.35
2208	NYSE	OUT	Wed, Aug 30, 2023	11.93	12.01	11.86	11.63
2207	NYSE	OUT	Tue, Aug 29, 2023	11.78	11.98	11.66	11.94
2206	NYSE	OUT	Mon, Aug 28, 2023	11.75	11.89	11.72	11.80
2205	NYSE	OUT	Fri, Aug 25, 2023	11.65	11.84	11.61	11.62
2204	NYSE	OUT	Thu, Aug 24, 2023	11.56	11.74	11.51	11.58
2203	NYSE	OUT	Wed, Aug 23, 2023	11.27	11.56	11.23	11.54
2202	NYSE	OUT	Tue, Aug 22, 2023	11.23	11.36	11.02	11.14
2201	NYSE	OUT	Mon, Aug 21, 2023	11.10	11.21	10.92	10.98
2200	NYSE	OUT	Fri, Aug 18, 2023	10.90	11.21	10.86	11.07
2199	NYSE	OUT	Thu, Aug 17, 2023	11.23	11.33	10.99	10.99
2198	NYSE	OUT	Wed, Aug 16, 2023	11.00	11.45	10.87	11.23
2197	NYSE	OUT	Tue, Aug 15, 2023	11.04	11.26	11.02	11.05
2196	NYSE	OUT	Mon, Aug 14, 2023	11.46	11.55	11.11	11.24
2195	NYSE	OUT	Fri, Aug 11, 2023	11.75	11.98	11.53	11.63
2194	NYSE	OUT	Thu, Aug 10, 2023	12.09	12.13	11.83	11.89
2193	NYSE	OUT	Wed, Aug 9, 2023	11.58	12.12	11.36	12.00
2192	NYSE	OUT	Tue, Aug 8, 2023	11.90	11.91	11.52	11.60
2191	NYSE	OUT	Mon, Aug 7, 2023	12.25	12.30	11.58	12.13
2190	NYSE	OUT	Fri, Aug 4, 2023	11.78	12.53	11.54	12.14
2189	NYSE	OUT	Thu, Aug 3, 2023	14.45	14.55	13.93	14.51
2188	NYSE	OUT	Wed, Aug 2, 2023	15.19	15.24	14.69	14.75
2187	NYSE	OUT	Tue, Aug 1, 2023	15.48	15.51	15.12	15.44
2186	NYSE	OUT	Mon, Jul 31, 2023	15.32	15.47	15.22	15.46
2185	NYSE	OUT	Fri, Jul 28, 2023	14.99	15.25	14.98	15.24
2184	NYSE	OUT	Thu, Jul 27, 2023	15.36	15.39	14.73	14.79
2183	NYSE	OUT	Wed, Jul 26, 2023	15.03	15.42	15.02	15.29
2182	NYSE	OUT	Tue, Jul 25, 2023	15.25	15.26	14.91	15.00
2181	NYSE	OUT	Mon, Jul 24, 2023	15.25	15.41	15.02	15.31
2180	NYSE	OUT	Fri, Jul 21, 2023	16.12	16.15	15.22	15.25
2179	NYSE	OUT	Thu, Jul 20, 2023	16.25	16.25	15.99	16.04
2178	NYSE	OUT	Wed, Jul 19, 2023	16.34	16.44	16.19	16.28
2177	NYSE	OUT	Tue, Jul 18, 2023	16.07	16.32	15.98	16.20
2176	NYSE	OUT	Mon, Jul 17, 2023	16.14	16.25	15.95	16.00
2175	NYSE	OUT	Fri, Jul 14, 2023	16.13	16.26	15.84	16.25
2174	NYSE	OUT	Thu, Jul 13, 2023	16.15	16.35	16.12	16.22
2173	NYSE	OUT	Wed, Jul 12, 2023	16.29	16.31	16.07	16.11
2172	NYSE	OUT	Tue, Jul 11, 2023	15.74	15.97	15.67	15.93
2171	NYSE	OUT	Mon, Jul 10, 2023	15.37	15.71	15.37	15.65
2170	NYSE	OUT	Fri, Jul 7, 2023	15.30	15.74	15.30	15.49
2169	NYSE	OUT	Thu, Jul 6, 2023	15.34	15.46	15.13	15.40
2168	NYSE	OUT	Wed, Jul 5, 2023	15.72	15.82	15.58	15.60
2167	NYSE	OUT	Mon, Jul 3, 2023	15.71	16.06	15.71	15.85
2166	NYSE	OUT	Fri, Jun 30, 2023	15.81	15.86	15.50	15.72
2165	NYSE	OUT	Thu, Jun 29, 2023	15.33	15.76	15.32	15.65
2164	NYSE	OUT	Wed, Jun 28, 2023	15.05	15.35	14.94	15.34
2163	NYSE	OUT	Tue, Jun 27, 2023	14.86	15.27	14.68	15.12
2162	NYSE	OUT	Mon, Jun 26, 2023	14.18	14.84	14.16	14.78
2161	NYSE	OUT	Fri, Jun 23, 2023	14.37	14.52	14.21	14.23
2160	NYSE	OUT	Thu, Jun 22, 2023	15.08	15.08	14.57	14.65
2159	NYSE	OUT	Wed, Jun 21, 2023	15.24	15.34	14.99	15.09
2158	NYSE	OUT	Tue, Jun 20, 2023	15.63	15.71	15.34	15.39
2157	NYSE	OUT	Fri, Jun 16, 2023	15.71	15.78	15.52	15.77
2156	NYSE	OUT	Thu, Jun 15, 2023	15.42	15.65	15.15	15.64
2155	NYSE	OUT	Wed, Jun 14, 2023	15.35	15.52	15.28	15.45
2154	NYSE	OUT	Tue, Jun 13, 2023	15.08	15.52	15.08	15.25
2153	NYSE	OUT	Mon, Jun 12, 2023	15.16	15.35	15.05	15.06
2152	NYSE	OUT	Fri, Jun 9, 2023	15.20	15.20	15.07	15.15
2151	NYSE	OUT	Thu, Jun 8, 2023	15.12	15.28	14.88	15.20
2150	NYSE	OUT	Wed, Jun 7, 2023	14.89	15.22	14.83	15.18
2149	NYSE	OUT	Tue, Jun 6, 2023	14.62	14.82	14.58	14.70
2148	NYSE	OUT	Mon, Jun 5, 2023	14.53	14.68	14.43	14.55
2147	NYSE	OUT	Fri, Jun 2, 2023	14.39	14.83	14.17	14.80
2146	NYSE	OUT	Thu, Jun 1, 2023	13.98	14.13	13.82	14.07
2145	NYSE	OUT	Wed, May 31, 2023	14.32	14.47	14.10	14.02
2144	NYSE	OUT	Tue, May 30, 2023	14.44	14.54	14.24	14.45
2143	NYSE	OUT	Fri, May 26, 2023	14.04	14.38	13.98	14.33
2142	NYSE	OUT	Thu, May 25, 2023	13.93	14.20	13.87	14.09
2141	NYSE	OUT	Wed, May 24, 2023	14.37	14.41	13.96	14.01
2140	NYSE	OUT	Tue, May 23, 2023	14.55	14.79	14.48	14.50
2139	NYSE	OUT	Mon, May 22, 2023	14.75	14.75	14.45	14.57
2138	NYSE	OUT	Fri, May 19, 2023	14.84	14.95	14.57	14.72
2137	NYSE	OUT	Thu, May 18, 2023	14.38	14.83	14.35	14.64
2136	NYSE	OUT	Wed, May 17, 2023	14.09	14.63	14.02	14.51
2135	NYSE	OUT	Tue, May 16, 2023	14.27	14.44	14.00	14.00
2134	NYSE	OUT	Mon, May 15, 2023	14.25	14.46	14.12	14.42
2133	NYSE	OUT	Fri, May 12, 2023	14.35	14.53	14.07	14.19
2132	NYSE	OUT	Thu, May 11, 2023	14.51	14.53	14.27	14.31
2131	NYSE	OUT	Wed, May 10, 2023	15.02	15.09	14.55	14.71
2130	NYSE	OUT	Tue, May 9, 2023	14.57	14.78	14.31	14.75
2129	NYSE	OUT	Mon, May 8, 2023	14.99	15.04	14.69	14.76
2128	NYSE	OUT	Fri, May 5, 2023	15.31	15.35	14.77	14.93
2127	NYSE	OUT	Thu, May 4, 2023	15.60	15.75	14.48	15.05
2126	NYSE	OUT	Wed, May 3, 2023	16.74	16.80	16.25	16.28
2125	NYSE	OUT	Tue, May 2, 2023	16.65	16.71	16.27	16.55
2124	NYSE	OUT	Mon, May 1, 2023	16.64	17.02	16.62	16.81
2123	NYSE	OUT	Fri, Apr 28, 2023	16.23	16.70	16.23	16.66
2122	NYSE	OUT	Thu, Apr 27, 2023	16.02	16.34	15.79	16.30
2121	NYSE	OUT	Wed, Apr 26, 2023	16.19	16.32	15.84	15.89
2120	NYSE	OUT	Tue, Apr 25, 2023	16.32	16.41	16.15	16.20
2119	NYSE	OUT	Mon, Apr 24, 2023	16.32	16.57	16.18	16.50
2118	NYSE	OUT	Fri, Apr 21, 2023	16.15	16.28	15.91	16.13
2117	NYSE	OUT	Thu, Apr 20, 2023	16.23	16.40	15.93	16.05
2116	NYSE	OUT	Wed, Apr 19, 2023	16.25	16.52	16.15	16.42
2115	NYSE	OUT	Tue, Apr 18, 2023	16.41	16.50	16.20	16.38
2114	NYSE	OUT	Mon, Apr 17, 2023	15.99	16.54	15.92	16.39
2113	NYSE	OUT	Fri, Apr 14, 2023	16.22	16.33	15.74	16.02
2112	NYSE	OUT	Thu, Apr 13, 2023	16.00	16.26	15.86	16.14
2111	NYSE	OUT	Wed, Apr 12, 2023	16.43	16.45	15.91	15.96
2110	NYSE	OUT	Tue, Apr 11, 2023	15.90	16.46	15.83	16.26
2109	NYSE	OUT	Mon, Apr 10, 2023	15.56	15.91	15.47	15.82
2108	NYSE	OUT	Thu, Apr 6, 2023	15.89	15.93	15.62	15.66
2107	NYSE	OUT	Wed, Apr 5, 2023	15.76	15.92	15.68	15.74
2106	NYSE	OUT	Tue, Apr 4, 2023	16.17	16.19	15.63	15.92
2105	NYSE	OUT	Mon, Apr 3, 2023	16.20	16.22	15.75	16.05
2104	NYSE	OUT	Fri, Mar 31, 2023	15.86	16.25	15.82	16.23
2103	NYSE	OUT	Thu, Mar 30, 2023	15.51	15.67	15.37	15.65
2102	NYSE	OUT	Wed, Mar 29, 2023	15.37	15.48	15.10	15.31
2101	NYSE	OUT	Tue, Mar 28, 2023	14.74	15.14	14.64	15.08
2100	NYSE	OUT	Mon, Mar 27, 2023	15.46	15.50	14.85	14.88
2099	NYSE	OUT	Fri, Mar 24, 2023	14.67	15.19	14.55	15.18
2098	NYSE	OUT	Thu, Mar 23, 2023	15.05	15.26	14.72	14.76
2097	NYSE	OUT	Wed, Mar 22, 2023	15.64	15.64	14.93	14.95
2096	NYSE	OUT	Tue, Mar 21, 2023	15.40	15.77	15.33	15.70
2095	NYSE	OUT	Mon, Mar 20, 2023	15.26	15.49	15.14	15.17
2094	NYSE	OUT	Fri, Mar 17, 2023	15.18	15.31	14.97	15.06
2093	NYSE	OUT	Thu, Mar 16, 2023	15.45	15.48	15.04	15.43
2092	NYSE	OUT	Wed, Mar 15, 2023	15.50	15.80	15.30	15.57
2091	NYSE	OUT	Tue, Mar 14, 2023	16.47	16.73	15.76	15.96
2090	NYSE	OUT	Mon, Mar 13, 2023	15.62	16.26	15.54	16.00
2089	NYSE	OUT	Fri, Mar 10, 2023	16.40	16.47	15.81	15.90
2088	NYSE	OUT	Thu, Mar 9, 2023	17.12	17.15	16.44	16.48
2087	NYSE	OUT	Wed, Mar 8, 2023	17.02	17.22	16.84	17.11
2086	NYSE	OUT	Tue, Mar 7, 2023	17.10	17.31	16.91	16.92
2085	NYSE	OUT	Mon, Mar 6, 2023	17.35	17.48	17.05	17.11
2084	NYSE	OUT	Fri, Mar 3, 2023	17.31	17.51	17.25	17.39
2083	NYSE	OUT	Thu, Mar 2, 2023	16.93	17.20	16.80	17.15
2082	NYSE	OUT	Wed, Mar 1, 2023	17.35	17.54	17.29	17.11
2081	NYSE	OUT	Tue, Feb 28, 2023	17.60	17.92	17.45	17.45
2080	NYSE	OUT	Mon, Feb 27, 2023	17.34	17.74	17.29	17.64
2079	NYSE	OUT	Fri, Feb 24, 2023	17.39	17.53	16.87	17.09
2078	NYSE	OUT	Thu, Feb 23, 2023	18.20	18.53	17.31	17.74
2077	NYSE	OUT	Wed, Feb 22, 2023	18.80	18.99	18.51	18.57
2076	NYSE	OUT	Tue, Feb 21, 2023	18.92	18.95	18.49	18.74
2075	NYSE	OUT	Fri, Feb 17, 2023	19.06	19.23	18.82	19.18
2074	NYSE	OUT	Thu, Feb 16, 2023	19.12	19.31	18.95	19.11
2073	NYSE	OUT	Wed, Feb 15, 2023	19.20	19.58	19.20	19.57
2072	NYSE	OUT	Tue, Feb 14, 2023	19.30	19.58	19.10	19.43
2071	NYSE	OUT	Mon, Feb 13, 2023	19.62	19.68	19.44	19.48
2070	NYSE	OUT	Fri, Feb 10, 2023	19.92	20.03	19.46	19.63
2069	NYSE	OUT	Thu, Feb 9, 2023	20.55	20.72	20.10	20.13
2068	NYSE	OUT	Wed, Feb 8, 2023	20.57	20.76	20.27	20.29
2067	NYSE	OUT	Tue, Feb 7, 2023	20.57	20.96	20.34	20.82
2066	NYSE	OUT	Mon, Feb 6, 2023	20.73	20.95	20.65	20.72
2065	NYSE	OUT	Fri, Feb 3, 2023	20.68	21.16	20.51	21.02
2064	NYSE	OUT	Thu, Feb 2, 2023	20.60	21.65	20.46	21.01
2063	NYSE	OUT	Wed, Feb 1, 2023	19.76	20.45	19.70	20.31
2062	NYSE	OUT	Tue, Jan 31, 2023	19.00	19.93	18.94	19.90
2061	NYSE	OUT	Mon, Jan 30, 2023	18.89	19.27	18.82	18.92
2060	NYSE	OUT	Fri, Jan 27, 2023	19.08	19.32	18.80	19.15
2059	NYSE	OUT	Thu, Jan 26, 2023	18.89	19.21	18.65	19.20
2058	NYSE	OUT	Wed, Jan 25, 2023	18.59	18.81	18.45	18.69
2057	NYSE	OUT	Tue, Jan 24, 2023	18.77	18.91	18.53	18.78
2056	NYSE	OUT	Mon, Jan 23, 2023	18.39	18.92	18.30	18.62
2055	NYSE	OUT	Fri, Jan 20, 2023	18.09	18.52	17.81	18.47
2054	NYSE	OUT	Thu, Jan 19, 2023	18.48	18.54	17.99	18.00
2053	NYSE	OUT	Wed, Jan 18, 2023	19.13	19.31	18.66	18.69
2052	NYSE	OUT	Tue, Jan 17, 2023	19.13	19.28	19.00	19.05
2051	NYSE	OUT	Fri, Jan 13, 2023	18.84	19.18	18.71	19.10
2050	NYSE	OUT	Thu, Jan 12, 2023	19.28	19.28	18.71	19.13
2049	NYSE	OUT	Wed, Jan 11, 2023	18.30	19.04	18.30	19.02
2048	NYSE	OUT	Tue, Jan 10, 2023	17.90	18.19	17.53	18.12
2047	NYSE	OUT	Mon, Jan 9, 2023	17.83	18.05	17.61	17.90
2046	NYSE	OUT	Fri, Jan 6, 2023	16.92	17.74	16.82	17.65
2045	NYSE	OUT	Thu, Jan 5, 2023	16.93	17.00	16.67	16.77
2044	NYSE	OUT	Wed, Jan 4, 2023	16.59	17.25	16.49	17.05
2043	NYSE	OUT	Tue, Jan 3, 2023	16.85	16.92	16.17	16.37
2042	NYSE	OUT	Fri, Dec 30, 2022	16.47	16.62	16.33	16.58
2041	NYSE	OUT	Thu, Dec 29, 2022	16.23	16.75	16.08	16.69
2040	NYSE	OUT	Wed, Dec 28, 2022	16.45	16.63	16.07	16.08
2039	NYSE	OUT	Tue, Dec 27, 2022	16.61	16.70	16.35	16.52
2038	NYSE	OUT	Fri, Dec 23, 2022	16.31	16.61	16.23	16.61
2037	NYSE	OUT	Thu, Dec 22, 2022	16.10	16.40	15.82	16.36
2036	NYSE	OUT	Wed, Dec 21, 2022	16.49	16.68	16.29	16.32
2035	NYSE	OUT	Tue, Dec 20, 2022	16.27	16.47	16.19	16.35
2034	NYSE	OUT	Mon, Dec 19, 2022	16.66	16.74	16.35	16.46
2033	NYSE	OUT	Fri, Dec 16, 2022	17.23	17.26	16.57	16.79
2032	NYSE	OUT	Thu, Dec 15, 2022	17.75	17.93	17.30	17.50
2031	NYSE	OUT	Wed, Dec 14, 2022	17.67	18.36	17.58	18.01
2030	NYSE	OUT	Tue, Dec 13, 2022	18.43	18.62	17.49	17.72
2029	NYSE	OUT	Mon, Dec 12, 2022	17.04	17.63	16.98	17.59
2028	NYSE	OUT	Fri, Dec 9, 2022	16.66	17.21	16.54	16.95
2027	NYSE	OUT	Thu, Dec 8, 2022	16.81	17.24	16.67	16.81
2026	NYSE	OUT	Wed, Dec 7, 2022	17.00	17.22	16.72	16.75
2025	NYSE	OUT	Tue, Dec 6, 2022	17.63	17.70	17.03	17.05
2024	NYSE	OUT	Mon, Dec 5, 2022	18.28	18.28	17.57	17.57
2023	NYSE	OUT	Fri, Dec 2, 2022	18.08	18.58	17.94	18.45
2022	NYSE	OUT	Thu, Dec 1, 2022	18.03	18.46	18.03	18.33
2021	NYSE	OUT	Wed, Nov 30, 2022	18.07	18.40	17.72	17.99
2020	NYSE	OUT	Tue, Nov 29, 2022	18.07	18.29	17.99	18.21
2019	NYSE	OUT	Mon, Nov 28, 2022	18.00	18.22	17.86	17.97
2018	NYSE	OUT	Fri, Nov 25, 2022	18.51	18.67	18.20	18.24
2017	NYSE	OUT	Wed, Nov 23, 2022	17.75	18.42	17.72	18.41
2016	NYSE	OUT	Tue, Nov 22, 2022	17.75	17.88	17.48	17.85
2015	NYSE	OUT	Mon, Nov 21, 2022	17.62	17.74	17.38	17.53
2014	NYSE	OUT	Fri, Nov 18, 2022	17.98	18.04	17.55	17.70
2013	NYSE	OUT	Thu, Nov 17, 2022	17.69	17.83	17.33	17.50
2012	NYSE	OUT	Wed, Nov 16, 2022	18.20	18.24	17.89	17.97
2011	NYSE	OUT	Tue, Nov 15, 2022	18.30	18.75	18.16	18.36
2010	NYSE	OUT	Mon, Nov 14, 2022	17.90	18.24	17.85	17.96
2009	NYSE	OUT	Fri, Nov 11, 2022	17.95	18.36	17.82	18.08
2008	NYSE	OUT	Thu, Nov 10, 2022	17.32	18.31	17.29	17.89
2007	NYSE	OUT	Wed, Nov 9, 2022	16.23	16.56	16.23	16.49
2006	NYSE	OUT	Tue, Nov 8, 2022	16.42	16.82	16.13	16.49
2005	NYSE	OUT	Mon, Nov 7, 2022	16.58	16.72	15.88	16.44
2004	NYSE	OUT	Fri, Nov 4, 2022	16.96	17.47	15.98	16.39
2003	NYSE	OUT	Thu, Nov 3, 2022	17.10	17.28	16.66	17.05
2002	NYSE	OUT	Wed, Nov 2, 2022	18.10	18.15	17.17	17.35
2001	NYSE	OUT	Tue, Nov 1, 2022	18.42	18.60	18.24	18.34
2000	NYSE	OUT	Mon, Oct 31, 2022	18.35	18.62	17.85	18.05
1999	NYSE	OUT	Fri, Oct 28, 2022	17.78	18.58	17.60	18.57
1998	NYSE	OUT	Thu, Oct 27, 2022	18.24	18.29	17.79	17.84
1997	NYSE	OUT	Wed, Oct 26, 2022	17.81	18.25	17.69	18.03
1996	NYSE	OUT	Tue, Oct 25, 2022	17.09	17.85	17.09	17.78
1995	NYSE	OUT	Mon, Oct 24, 2022	17.12	17.17	16.76	17.06
1994	NYSE	OUT	Fri, Oct 21, 2022	16.42	16.95	16.21	16.87
1993	NYSE	OUT	Thu, Oct 20, 2022	16.83	17.03	16.46	16.47
1992	NYSE	OUT	Wed, Oct 19, 2022	17.09	17.46	16.68	16.75
1991	NYSE	OUT	Tue, Oct 18, 2022	17.00	17.58	17.00	17.37
1990	NYSE	OUT	Mon, Oct 17, 2022	16.34	16.69	16.34	16.58
1989	NYSE	OUT	Fri, Oct 14, 2022	16.85	16.94	15.94	15.95
1988	NYSE	OUT	Thu, Oct 13, 2022	15.71	16.65	15.45	16.50
1987	NYSE	OUT	Wed, Oct 12, 2022	16.13	16.28	15.77	16.08
1986	NYSE	OUT	Tue, Oct 11, 2022	15.78	16.18	15.34	16.16
1985	NYSE	OUT	Mon, Oct 10, 2022	16.15	16.28	15.73	15.78
1984	NYSE	OUT	Fri, Oct 7, 2022	15.90	16.06	15.68	15.94
1983	NYSE	OUT	Thu, Oct 6, 2022	16.28	16.50	15.98	16.11
1982	NYSE	OUT	Wed, Oct 5, 2022	16.32	16.50	15.88	16.38
1981	NYSE	OUT	Tue, Oct 4, 2022	15.85	16.70	15.83	16.69
1980	NYSE	OUT	Mon, Oct 3, 2022	15.52	15.74	15.01	15.48
1979	NYSE	OUT	Fri, Sep 30, 2022	15.37	15.49	15.06	15.19
1978	NYSE	OUT	Thu, Sep 29, 2022	15.73	15.75	14.97	15.23
1977	NYSE	OUT	Wed, Sep 28, 2022	15.57	16.00	15.42	15.98
1976	NYSE	OUT	Tue, Sep 27, 2022	15.58	15.74	15.25	15.38
1975	NYSE	OUT	Mon, Sep 26, 2022	15.80	16.03	15.13	15.35
1974	NYSE	OUT	Fri, Sep 23, 2022	16.00	16.09	15.66	15.99
1973	NYSE	OUT	Thu, Sep 22, 2022	16.91	16.96	16.12	16.23
1972	NYSE	OUT	Wed, Sep 21, 2022	17.91	17.99	16.92	16.93
1971	NYSE	OUT	Tue, Sep 20, 2022	17.79	17.94	17.52	17.66
1970	NYSE	OUT	Mon, Sep 19, 2022	17.83	18.24	17.82	18.05
1969	NYSE	OUT	Fri, Sep 16, 2022	18.01	18.34	17.75	18.11
1968	NYSE	OUT	Thu, Sep 15, 2022	19.19	19.60	18.26	18.30
1967	NYSE	OUT	Wed, Sep 14, 2022	19.03	19.20	18.77	19.10
1966	NYSE	OUT	Tue, Sep 13, 2022	19.21	19.39	18.95	19.11
1965	NYSE	OUT	Mon, Sep 12, 2022	19.82	20.10	19.61	19.90
1964	NYSE	OUT	Fri, Sep 9, 2022	19.63	19.84	19.46	19.69
1963	NYSE	OUT	Thu, Sep 8, 2022	19.03	19.46	18.91	19.42
1962	NYSE	OUT	Wed, Sep 7, 2022	18.45	19.24	18.44	19.16
1961	NYSE	OUT	Tue, Sep 6, 2022	19.39	19.49	18.10	18.46
1960	NYSE	OUT	Fri, Sep 2, 2022	17.73	17.73	17.17	17.28
1959	NYSE	OUT	Thu, Sep 1, 2022	17.12	17.37	16.72	17.37
1958	NYSE	OUT	Wed, Aug 31, 2022	18.14	18.37	17.69	17.40
1957	NYSE	OUT	Tue, Aug 30, 2022	18.66	18.66	17.92	18.08
1956	NYSE	OUT	Mon, Aug 29, 2022	18.38	18.62	18.26	18.44
1955	NYSE	OUT	Fri, Aug 26, 2022	19.35	19.35	18.41	18.54
1954	NYSE	OUT	Thu, Aug 25, 2022	18.87	19.31	18.82	19.25
1953	NYSE	OUT	Wed, Aug 24, 2022	18.40	18.83	18.30	18.76
1952	NYSE	OUT	Tue, Aug 23, 2022	18.52	18.70	18.33	18.44
1951	NYSE	OUT	Mon, Aug 22, 2022	19.36	19.44	18.43	18.54
1950	NYSE	OUT	Fri, Aug 19, 2022	19.97	19.97	19.51	19.69
1949	NYSE	OUT	Thu, Aug 18, 2022	19.81	20.21	19.66	20.21
1948	NYSE	OUT	Wed, Aug 17, 2022	20.06	20.16	19.37	19.83
1947	NYSE	OUT	Tue, Aug 16, 2022	19.83	20.30	19.76	20.30
1946	NYSE	OUT	Mon, Aug 15, 2022	19.65	20.11	19.52	19.95
1945	NYSE	OUT	Fri, Aug 12, 2022	19.87	19.94	19.57	19.90
1944	NYSE	OUT	Thu, Aug 11, 2022	19.37	19.63	19.20	19.62
1943	NYSE	OUT	Wed, Aug 10, 2022	19.24	19.41	19.08	19.29
1942	NYSE	OUT	Tue, Aug 9, 2022	18.77	18.89	18.41	18.88
1941	NYSE	OUT	Mon, Aug 8, 2022	18.06	18.87	18.05	18.81
1940	NYSE	OUT	Fri, Aug 5, 2022	17.64	17.95	17.58	17.81
1939	NYSE	OUT	Thu, Aug 4, 2022	18.42	19.19	17.61	17.85
1938	NYSE	OUT	Wed, Aug 3, 2022	18.42	18.72	18.27	18.35
1937	NYSE	OUT	Tue, Aug 2, 2022	18.07	18.62	18.04	18.24
1936	NYSE	OUT	Mon, Aug 1, 2022	18.42	18.67	18.08	18.13
1935	NYSE	OUT	Fri, Jul 29, 2022	18.09	18.52	17.79	18.46
1934	NYSE	OUT	Thu, Jul 28, 2022	17.76	18.11	17.52	18.09
1933	NYSE	OUT	Wed, Jul 27, 2022	17.19	17.75	17.12	17.66
1932	NYSE	OUT	Tue, Jul 26, 2022	17.62	17.70	16.96	16.99
1931	NYSE	OUT	Mon, Jul 25, 2022	17.50	17.75	17.29	17.61
1930	NYSE	OUT	Fri, Jul 22, 2022	17.87	17.97	17.29	17.50
1929	NYSE	OUT	Thu, Jul 21, 2022	17.82	17.93	17.46	17.93
1928	NYSE	OUT	Wed, Jul 20, 2022	17.45	18.17	17.45	18.05
1927	NYSE	OUT	Tue, Jul 19, 2022	17.34	17.66	17.21	17.57
1926	NYSE	OUT	Mon, Jul 18, 2022	17.23	17.32	16.85	16.95
1925	NYSE	OUT	Fri, Jul 15, 2022	16.47	16.90	16.40	16.86
1924	NYSE	OUT	Thu, Jul 14, 2022	16.21	16.46	16.08	16.10
1923	NYSE	OUT	Wed, Jul 13, 2022	16.37	16.66	16.22	16.61
1922	NYSE	OUT	Tue, Jul 12, 2022	16.38	16.83	16.35	16.60
1921	NYSE	OUT	Mon, Jul 11, 2022	16.58	16.71	16.30	16.37
1920	NYSE	OUT	Fri, Jul 8, 2022	17.21	17.42	16.77	16.79
1919	NYSE	OUT	Thu, Jul 7, 2022	16.82	17.41	16.82	17.37
1918	NYSE	OUT	Wed, Jul 6, 2022	17.02	17.30	16.52	16.56
1917	NYSE	OUT	Tue, Jul 5, 2022	16.74	17.08	16.40	17.08
1916	NYSE	OUT	Fri, Jul 1, 2022	16.85	17.17	16.71	17.02
1915	NYSE	OUT	Thu, Jun 30, 2022	16.90	17.27	16.70	16.95
1914	NYSE	OUT	Wed, Jun 29, 2022	17.61	17.88	17.07	17.19
1913	NYSE	OUT	Tue, Jun 28, 2022	18.17	18.38	17.67	17.71
1912	NYSE	OUT	Mon, Jun 27, 2022	18.25	18.44	17.84	17.93
1911	NYSE	OUT	Fri, Jun 24, 2022	17.66	18.17	17.60	18.17
1910	NYSE	OUT	Thu, Jun 23, 2022	17.02	17.46	16.81	17.45
1909	NYSE	OUT	Wed, Jun 22, 2022	17.12	17.55	17.05	17.10
1908	NYSE	OUT	Tue, Jun 21, 2022	17.71	17.71	17.10	17.31
1907	NYSE	OUT	Fri, Jun 17, 2022	16.43	17.43	16.43	17.36
1906	NYSE	OUT	Thu, Jun 16, 2022	16.67	16.75	16.07	16.22
1905	NYSE	OUT	Wed, Jun 15, 2022	17.09	17.47	16.64	17.14
1904	NYSE	OUT	Tue, Jun 14, 2022	16.69	16.93	16.40	16.89
1903	NYSE	OUT	Mon, Jun 13, 2022	16.98	17.13	16.25	16.53
1902	NYSE	OUT	Fri, Jun 10, 2022	18.05	18.05	17.47	17.55
1901	NYSE	OUT	Thu, Jun 9, 2022	19.49	19.49	18.59	18.61
1900	NYSE	OUT	Wed, Jun 8, 2022	19.64	19.73	19.40	19.44
1899	NYSE	OUT	Tue, Jun 7, 2022	19.48	20.02	19.41	19.89
1898	NYSE	OUT	Mon, Jun 6, 2022	19.97	20.04	19.33	19.70
1897	NYSE	OUT	Fri, Jun 3, 2022	19.97	20.17	19.40	19.56
1896	NYSE	OUT	Thu, Jun 2, 2022	20.42	20.42	19.98	20.23
1895	NYSE	OUT	Wed, Jun 1, 2022	20.90	20.90	20.21	20.28
1894	NYSE	OUT	Tue, May 31, 2022	20.85	20.99	20.38	20.63
1893	NYSE	OUT	Fri, May 27, 2022	20.30	21.08	20.12	20.99
1892	NYSE	OUT	Thu, May 26, 2022	20.04	20.34	19.80	20.17
1891	NYSE	OUT	Wed, May 25, 2022	18.50	19.60	18.49	19.59
1890	NYSE	OUT	Tue, May 24, 2022	20.04	20.07	18.29	18.63
1889	NYSE	OUT	Mon, May 23, 2022	20.05	20.49	19.85	20.24
1888	NYSE	OUT	Fri, May 20, 2022	20.45	20.71	19.62	19.95
1887	NYSE	OUT	Thu, May 19, 2022	20.65	20.99	20.18	20.19
1886	NYSE	OUT	Wed, May 18, 2022	21.63	21.74	20.87	20.93
1885	NYSE	OUT	Tue, May 17, 2022	21.28	21.78	21.08	21.78
1884	NYSE	OUT	Mon, May 16, 2022	21.15	21.26	20.77	20.90
1883	NYSE	OUT	Fri, May 13, 2022	20.65	21.43	20.39	21.15
1882	NYSE	OUT	Thu, May 12, 2022	20.46	20.93	20.10	20.65
1881	NYSE	OUT	Wed, May 11, 2022	20.86	21.53	20.46	20.48
1880	NYSE	OUT	Tue, May 10, 2022	21.07	21.80	20.18	20.75
1879	NYSE	OUT	Mon, May 9, 2022	22.66	22.66	20.54	20.70
1878	NYSE	OUT	Fri, May 6, 2022	22.95	23.55	22.61	23.04
1877	NYSE	OUT	Thu, May 5, 2022	24.17	24.65	22.92	23.06
1876	NYSE	OUT	Wed, May 4, 2022	24.30	24.55	23.22	24.36
1875	NYSE	OUT	Tue, May 3, 2022	25.30	26.04	23.88	24.17
1874	NYSE	OUT	Mon, May 2, 2022	25.65	25.95	24.86	25.52
1873	NYSE	OUT	Fri, Apr 29, 2022	26.71	26.89	25.50	25.60
1872	NYSE	OUT	Thu, Apr 28, 2022	26.39	27.14	26.05	26.96
1871	NYSE	OUT	Wed, Apr 27, 2022	26.07	26.43	25.79	26.22
1870	NYSE	OUT	Tue, Apr 26, 2022	26.57	26.73	25.91	26.01
1869	NYSE	OUT	Mon, Apr 25, 2022	26.47	26.92	25.95	26.75
1868	NYSE	OUT	Fri, Apr 22, 2022	27.21	27.26	26.45	26.50
1867	NYSE	OUT	Thu, Apr 21, 2022	28.00	28.10	27.33	27.34
1866	NYSE	OUT	Wed, Apr 20, 2022	28.00	28.20	27.74	27.75
1865	NYSE	OUT	Tue, Apr 19, 2022	27.27	27.92	27.27	27.77
1864	NYSE	OUT	Mon, Apr 18, 2022	26.95	27.26	26.95	27.18
1863	NYSE	OUT	Thu, Apr 14, 2022	27.41	27.71	27.10	27.18
1862	NYSE	OUT	Wed, Apr 13, 2022	26.88	27.26	26.73	27.23
1861	NYSE	OUT	Tue, Apr 12, 2022	27.11	27.30	26.46	26.75
1860	NYSE	OUT	Mon, Apr 11, 2022	26.55	27.15	26.51	26.95
1859	NYSE	OUT	Fri, Apr 8, 2022	27.23	27.24	26.66	26.68
1858	NYSE	OUT	Thu, Apr 7, 2022	27.81	27.86	27.01	27.17
1857	NYSE	OUT	Wed, Apr 6, 2022	27.53	27.93	27.31	27.75
1856	NYSE	OUT	Tue, Apr 5, 2022	28.57	28.82	27.64	27.74
1855	NYSE	OUT	Mon, Apr 4, 2022	28.47	28.65	28.05	28.57
1854	NYSE	OUT	Fri, Apr 1, 2022	28.49	28.69	28.38	28.58
1853	NYSE	OUT	Thu, Mar 31, 2022	28.39	28.71	28.31	28.43
1852	NYSE	OUT	Wed, Mar 30, 2022	28.93	29.00	28.12	28.33
1851	NYSE	OUT	Tue, Mar 29, 2022	29.07	29.36	28.69	29.04
1850	NYSE	OUT	Mon, Mar 28, 2022	28.60	28.60	28.21	28.50
1849	NYSE	OUT	Fri, Mar 25, 2022	28.79	29.00	28.64	28.69
1848	NYSE	OUT	Thu, Mar 24, 2022	28.35	28.78	28.19	28.75
1847	NYSE	OUT	Wed, Mar 23, 2022	28.60	28.90	28.36	28.43
1846	NYSE	OUT	Tue, Mar 22, 2022	28.31	28.94	28.31	28.80
1845	NYSE	OUT	Mon, Mar 21, 2022	28.42	28.42	27.87	28.21
1844	NYSE	OUT	Fri, Mar 18, 2022	28.36	28.91	28.03	28.53
1843	NYSE	OUT	Thu, Mar 17, 2022	27.10	28.24	26.99	28.21
1842	NYSE	OUT	Wed, Mar 16, 2022	27.16	27.62	26.74	27.30
1841	NYSE	OUT	Tue, Mar 15, 2022	27.03	27.19	26.55	26.91
1840	NYSE	OUT	Mon, Mar 14, 2022	27.70	27.74	26.84	26.90
1839	NYSE	OUT	Fri, Mar 11, 2022	27.50	27.65	27.26	27.46
1838	NYSE	OUT	Thu, Mar 10, 2022	26.57	27.25	26.54	27.22
1837	NYSE	OUT	Wed, Mar 9, 2022	27.16	27.48	26.82	27.13
1836	NYSE	OUT	Tue, Mar 8, 2022	25.45	26.78	25.27	26.53
1835	NYSE	OUT	Mon, Mar 7, 2022	26.73	26.86	25.19	25.23
1834	NYSE	OUT	Fri, Mar 4, 2022	26.44	26.67	26.03	26.66
1833	NYSE	OUT	Thu, Mar 3, 2022	27.16	27.30	26.23	26.68
1832	NYSE	OUT	Wed, Mar 2, 2022	26.32	26.81	26.15	26.48
1831	NYSE	OUT	Tue, Mar 1, 2022	26.67	26.80	26.06	26.32
1830	NYSE	OUT	Mon, Feb 28, 2022	26.85	27.11	26.30	26.70
1829	NYSE	OUT	Fri, Feb 25, 2022	26.78	27.21	26.18	27.17
1828	NYSE	OUT	Thu, Feb 24, 2022	24.97	26.56	24.24	26.40
1827	NYSE	OUT	Wed, Feb 23, 2022	25.09	25.20	24.11	24.18
1826	NYSE	OUT	Tue, Feb 22, 2022	24.92	25.10	24.38	24.76
1825	NYSE	OUT	Fri, Feb 18, 2022	25.14	25.68	24.90	25.01
1824	NYSE	OUT	Thu, Feb 17, 2022	25.95	26.09	25.29	25.29
1823	NYSE	OUT	Wed, Feb 16, 2022	25.96	26.10	25.61	26.02
1822	NYSE	OUT	Tue, Feb 15, 2022	25.03	26.00	25.03	25.89
1821	NYSE	OUT	Mon, Feb 14, 2022	25.27	25.38	24.67	24.69
1820	NYSE	OUT	Fri, Feb 11, 2022	25.81	25.84	24.65	25.17
1819	NYSE	OUT	Thu, Feb 10, 2022	25.26	26.37	25.16	25.64
1818	NYSE	OUT	Wed, Feb 9, 2022	25.16	25.88	25.16	25.60
1817	NYSE	OUT	Tue, Feb 8, 2022	24.37	25.04	24.30	24.91
1816	NYSE	OUT	Mon, Feb 7, 2022	24.18	24.53	24.14	24.29
1815	NYSE	OUT	Fri, Feb 4, 2022	23.99	24.65	23.64	24.39
1814	NYSE	OUT	Thu, Feb 3, 2022	24.39	24.52	24.11	24.26
1813	NYSE	OUT	Wed, Feb 2, 2022	24.65	24.89	24.31	24.59
1812	NYSE	OUT	Tue, Feb 1, 2022	24.83	25.07	24.36	24.72
1811	NYSE	OUT	Mon, Jan 31, 2022	23.65	24.85	23.58	24.84
1810	NYSE	OUT	Fri, Jan 28, 2022	23.36	24.06	22.92	24.06
1809	NYSE	OUT	Thu, Jan 27, 2022	24.22	24.57	23.36	23.59
1808	NYSE	OUT	Wed, Jan 26, 2022	24.41	24.74	23.65	23.88
1807	NYSE	OUT	Tue, Jan 25, 2022	24.03	24.51	23.74	24.17
1806	NYSE	OUT	Mon, Jan 24, 2022	23.48	24.58	22.90	24.43
1805	NYSE	OUT	Fri, Jan 21, 2022	24.34	25.10	23.72	23.89
1804	NYSE	OUT	Thu, Jan 20, 2022	24.88	25.40	24.32	24.37
1803	NYSE	OUT	Wed, Jan 19, 2022	25.02	25.37	24.83	24.88
1802	NYSE	OUT	Tue, Jan 18, 2022	25.26	25.51	25.02	25.04
1801	NYSE	OUT	Fri, Jan 14, 2022	25.37	25.61	25.09	25.47
1800	NYSE	OUT	Thu, Jan 13, 2022	26.12	26.28	25.58	25.66
1799	NYSE	OUT	Wed, Jan 12, 2022	25.99	26.27	25.83	25.87
1798	NYSE	OUT	Tue, Jan 11, 2022	25.78	26.04	25.23	26.01
1797	NYSE	OUT	Mon, Jan 10, 2022	25.92	25.92	25.22	25.67
1796	NYSE	OUT	Fri, Jan 7, 2022	25.87	26.66	25.87	26.22
1795	NYSE	OUT	Thu, Jan 6, 2022	26.38	26.70	25.96	26.02
1794	NYSE	OUT	Wed, Jan 5, 2022	27.38	27.64	26.24	26.31
1793	NYSE	OUT	Tue, Jan 4, 2022	27.61	27.90	27.36	27.55
1792	NYSE	OUT	Mon, Jan 3, 2022	26.91	27.56	26.77	27.34
1791	NYSE	OUT	Fri, Dec 31, 2021	26.71	27.27	26.71	26.82
1790	NYSE	OUT	Thu, Dec 30, 2021	26.47	27.34	26.37	26.89
1789	NYSE	OUT	Wed, Dec 29, 2021	25.96	26.33	25.72	26.30
1788	NYSE	OUT	Tue, Dec 28, 2021	25.92	26.41	25.92	26.03
1787	NYSE	OUT	Mon, Dec 27, 2021	25.89	26.08	25.50	26.07
1786	NYSE	OUT	Thu, Dec 23, 2021	26.14	26.26	25.65	25.89
1785	NYSE	OUT	Wed, Dec 22, 2021	24.72	26.06	24.72	25.99
1784	NYSE	OUT	Tue, Dec 21, 2021	24.02	24.83	23.89	24.81
1783	NYSE	OUT	Mon, Dec 20, 2021	23.83	23.95	23.24	23.67
1782	NYSE	OUT	Fri, Dec 17, 2021	23.72	24.49	23.46	24.27
1781	NYSE	OUT	Thu, Dec 16, 2021	24.16	24.57	23.82	23.97
1780	NYSE	OUT	Wed, Dec 15, 2021	24.99	25.13	23.77	24.30
1779	NYSE	OUT	Tue, Dec 14, 2021	25.55	25.75	24.98	25.04
1778	NYSE	OUT	Mon, Dec 13, 2021	25.72	25.73	25.37	25.59
1777	NYSE	OUT	Fri, Dec 10, 2021	25.95	26.26	25.57	25.84
1776	NYSE	OUT	Thu, Dec 9, 2021	26.15	26.45	25.81	25.90
1775	NYSE	OUT	Wed, Dec 8, 2021	26.32	26.75	26.27	26.52
1774	NYSE	OUT	Tue, Dec 7, 2021	26.03	26.64	25.86	26.30
1773	NYSE	OUT	Mon, Dec 6, 2021	25.05	26.07	24.92	25.70
1772	NYSE	OUT	Fri, Dec 3, 2021	25.36	25.36	24.32	24.56
1771	NYSE	OUT	Thu, Dec 2, 2021	24.37	25.48	24.32	25.27
1770	NYSE	OUT	Wed, Dec 1, 2021	25.59	25.81	24.20	24.12
1769	NYSE	OUT	Tue, Nov 30, 2021	25.56	25.57	24.43	24.99
1768	NYSE	OUT	Mon, Nov 29, 2021	26.47	26.57	25.81	25.82
1767	NYSE	OUT	Fri, Nov 26, 2021	26.50	26.69	25.10	26.13
1766	NYSE	OUT	Wed, Nov 24, 2021	27.27	27.72	27.09	27.60
1765	NYSE	OUT	Tue, Nov 23, 2021	27.45	27.70	27.07	27.36
1764	NYSE	OUT	Mon, Nov 22, 2021	27.46	27.78	27.22	27.44
1763	NYSE	OUT	Fri, Nov 19, 2021	27.38	27.57	26.88	27.19
1762	NYSE	OUT	Thu, Nov 18, 2021	28.06	28.10	27.47	27.64
1761	NYSE	OUT	Wed, Nov 17, 2021	27.61	27.96	27.46	27.93
1760	NYSE	OUT	Tue, Nov 16, 2021	28.18	28.18	27.35	27.86
1759	NYSE	OUT	Mon, Nov 15, 2021	27.62	28.32	27.48	28.20
1758	NYSE	OUT	Fri, Nov 12, 2021	27.67	27.67	27.25	27.46
1757	NYSE	OUT	Thu, Nov 11, 2021	27.41	27.62	27.12	27.35
1756	NYSE	OUT	Wed, Nov 10, 2021	27.37	27.87	27.37	27.38
1755	NYSE	OUT	Tue, Nov 9, 2021	27.64	28.01	27.40	27.48
1754	NYSE	OUT	Mon, Nov 8, 2021	28.69	28.69	27.65	27.74
1753	NYSE	OUT	Fri, Nov 5, 2021	27.98	28.99	27.68	28.40
1752	NYSE	OUT	Thu, Nov 4, 2021	26.82	27.09	26.48	26.87
1751	NYSE	OUT	Wed, Nov 3, 2021	26.16	26.96	26.16	26.79
1750	NYSE	OUT	Tue, Nov 2, 2021	26.18	26.34	25.74	26.20
1749	NYSE	OUT	Mon, Nov 1, 2021	25.00	26.08	24.90	26.06
1748	NYSE	OUT	Fri, Oct 29, 2021	24.95	25.19	24.66	24.89
1747	NYSE	OUT	Thu, Oct 28, 2021	24.91	24.97	24.42	24.89
1746	NYSE	OUT	Wed, Oct 27, 2021	25.50	25.60	24.92	24.93
1745	NYSE	OUT	Tue, Oct 26, 2021	25.22	25.65	25.08	25.50
1744	NYSE	OUT	Mon, Oct 25, 2021	25.49	25.68	25.02	25.13
1743	NYSE	OUT	Fri, Oct 22, 2021	26.41	26.41	25.48	25.55
1742	NYSE	OUT	Thu, Oct 21, 2021	26.30	26.50	26.21	26.47
1741	NYSE	OUT	Wed, Oct 20, 2021	25.95	26.38	25.80	26.27
1740	NYSE	OUT	Tue, Oct 19, 2021	26.48	26.48	26.04	26.07
1739	NYSE	OUT	Mon, Oct 18, 2021	26.05	26.45	25.92	26.35
1738	NYSE	OUT	Fri, Oct 15, 2021	26.73	26.73	26.18	26.21
1737	NYSE	OUT	Thu, Oct 14, 2021	26.48	26.61	26.31	26.34
1736	NYSE	OUT	Wed, Oct 13, 2021	25.95	26.29	25.71	26.27
1735	NYSE	OUT	Tue, Oct 12, 2021	25.54	26.06	25.35	25.92
1734	NYSE	OUT	Mon, Oct 11, 2021	26.15	26.15	25.63	25.64
1733	NYSE	OUT	Fri, Oct 8, 2021	26.51	26.74	26.01	26.02
1732	NYSE	OUT	Thu, Oct 7, 2021	26.39	26.74	26.20	26.55
1731	NYSE	OUT	Wed, Oct 6, 2021	25.60	26.17	25.36	26.11
1730	NYSE	OUT	Tue, Oct 5, 2021	26.36	26.42	25.85	25.99
1729	NYSE	OUT	Mon, Oct 4, 2021	25.66	26.41	25.56	26.28
1728	NYSE	OUT	Fri, Oct 1, 2021	25.30	25.83	24.85	25.57
1727	NYSE	OUT	Thu, Sep 30, 2021	25.43	25.70	25.04	25.20
1726	NYSE	OUT	Wed, Sep 29, 2021	24.44	25.03	24.12	25.03
1725	NYSE	OUT	Tue, Sep 28, 2021	24.89	25.15	24.23	24.26
1724	NYSE	OUT	Mon, Sep 27, 2021	24.63	25.51	24.52	24.96
1723	NYSE	OUT	Fri, Sep 24, 2021	24.37	24.64	24.29	24.39
1722	NYSE	OUT	Thu, Sep 23, 2021	24.69	24.97	24.49	24.51
1721	NYSE	OUT	Wed, Sep 22, 2021	24.00	24.79	23.79	24.49
1720	NYSE	OUT	Tue, Sep 21, 2021	23.64	23.84	23.31	23.66
1719	NYSE	OUT	Mon, Sep 20, 2021	23.00	23.41	22.83	23.32
1718	NYSE	OUT	Fri, Sep 17, 2021	23.36	24.00	23.17	23.48
1717	NYSE	OUT	Thu, Sep 16, 2021	23.35	23.82	23.22	23.39
1716	NYSE	OUT	Wed, Sep 15, 2021	23.21	23.40	22.89	23.25
1715	NYSE	OUT	Tue, Sep 14, 2021	23.57	23.68	23.25	23.44
1714	NYSE	OUT	Mon, Sep 13, 2021	22.65	23.49	22.48	23.33
1713	NYSE	OUT	Fri, Sep 10, 2021	23.37	23.46	22.30	22.31
1712	NYSE	OUT	Thu, Sep 9, 2021	23.45	23.78	23.29	23.31
1711	NYSE	OUT	Wed, Sep 8, 2021	24.21	24.35	23.58	23.62
1710	NYSE	OUT	Tue, Sep 7, 2021	24.27	24.51	24.09	24.24
1709	NYSE	OUT	Fri, Sep 3, 2021	24.69	24.70	24.13	24.49
1708	NYSE	OUT	Thu, Sep 2, 2021	24.83	24.99	24.52	24.78
1707	NYSE	OUT	Wed, Sep 1, 2021	24.90	25.10	24.62	24.71
1706	NYSE	OUT	Tue, Aug 31, 2021	24.80	24.94	24.65	24.76
1705	NYSE	OUT	Mon, Aug 30, 2021	25.21	25.21	24.68	24.91
1704	NYSE	OUT	Fri, Aug 27, 2021	24.51	25.20	24.51	25.04
1703	NYSE	OUT	Thu, Aug 26, 2021	24.52	24.70	24.34	24.49
1702	NYSE	OUT	Wed, Aug 25, 2021	23.93	24.65	23.82	24.51
1701	NYSE	OUT	Tue, Aug 24, 2021	23.69	23.94	23.64	23.93
1700	NYSE	OUT	Mon, Aug 23, 2021	23.69	24.09	23.58	23.68
1699	NYSE	OUT	Fri, Aug 20, 2021	23.20	23.59	22.76	23.57
1698	NYSE	OUT	Thu, Aug 19, 2021	23.38	23.75	23.00	23.25
1697	NYSE	OUT	Wed, Aug 18, 2021	24.25	24.34	23.80	23.81
1696	NYSE	OUT	Tue, Aug 17, 2021	24.17	24.35	23.88	24.33
1695	NYSE	OUT	Mon, Aug 16, 2021	24.77	24.82	24.33	24.54
1694	NYSE	OUT	Fri, Aug 13, 2021	25.04	25.27	24.55	24.87
1693	NYSE	OUT	Thu, Aug 12, 2021	25.08	25.18	24.74	24.92
1692	NYSE	OUT	Wed, Aug 11, 2021	24.48	25.00	24.15	24.94
1691	NYSE	OUT	Tue, Aug 10, 2021	24.47	24.82	24.13	24.49
1690	NYSE	OUT	Mon, Aug 9, 2021	24.56	24.90	24.09	24.44
1689	NYSE	OUT	Fri, Aug 6, 2021	25.00	26.14	24.47	24.96
1688	NYSE	OUT	Thu, Aug 5, 2021	23.37	24.44	23.37	24.00
1687	NYSE	OUT	Wed, Aug 4, 2021	23.00	23.31	22.82	23.03
1686	NYSE	OUT	Tue, Aug 3, 2021	23.46	23.49	22.66	23.19
1685	NYSE	OUT	Mon, Aug 2, 2021	24.03	24.55	23.43	23.50
1684	NYSE	OUT	Fri, Jul 30, 2021	23.97	24.36	23.78	23.89
1683	NYSE	OUT	Thu, Jul 29, 2021	23.77	24.41	23.77	24.13
1682	NYSE	OUT	Wed, Jul 28, 2021	23.88	23.99	23.36	23.64
1681	NYSE	OUT	Tue, Jul 27, 2021	23.55	23.84	23.38	23.61
1680	NYSE	OUT	Mon, Jul 26, 2021	23.49	23.75	23.39	23.72
1679	NYSE	OUT	Fri, Jul 23, 2021	23.20	24.21	22.97	23.26
1678	NYSE	OUT	Thu, Jul 22, 2021	23.10	23.35	22.66	23.02
1677	NYSE	OUT	Wed, Jul 21, 2021	22.63	23.86	22.52	23.46
1676	NYSE	OUT	Tue, Jul 20, 2021	21.62	22.63	21.55	22.46
1675	NYSE	OUT	Mon, Jul 19, 2021	22.01	22.23	20.76	21.60
1674	NYSE	OUT	Fri, Jul 16, 2021	23.58	23.67	22.48	22.51
1673	NYSE	OUT	Thu, Jul 15, 2021	23.38	23.56	23.19	23.35
1672	NYSE	OUT	Wed, Jul 14, 2021	24.02	24.30	23.34	23.51
1671	NYSE	OUT	Tue, Jul 13, 2021	24.89	24.98	23.99	24.04
1670	NYSE	OUT	Mon, Jul 12, 2021	24.37	25.04	24.22	25.03
1669	NYSE	OUT	Fri, Jul 9, 2021	23.92	24.66	23.84	24.60
1668	NYSE	OUT	Thu, Jul 8, 2021	23.97	24.33	23.42	23.72
1667	NYSE	OUT	Wed, Jul 7, 2021	24.62	24.78	24.13	24.38
1666	NYSE	OUT	Tue, Jul 6, 2021	24.41	24.70	24.02	24.63
1665	NYSE	OUT	Fri, Jul 2, 2021	24.37	24.42	24.21	24.40
1664	NYSE	OUT	Thu, Jul 1, 2021	24.10	24.32	23.95	24.22
1663	NYSE	OUT	Wed, Jun 30, 2021	23.71	24.10	23.56	24.03
1662	NYSE	OUT	Tue, Jun 29, 2021	23.61	23.88	23.46	23.79
1661	NYSE	OUT	Mon, Jun 28, 2021	24.48	24.50	23.27	23.60
1660	NYSE	OUT	Fri, Jun 25, 2021	23.72	25.07	23.72	24.58
1659	NYSE	OUT	Thu, Jun 24, 2021	23.81	24.00	23.55	23.72
1658	NYSE	OUT	Wed, Jun 23, 2021	24.01	24.16	23.69	23.70
1657	NYSE	OUT	Tue, Jun 22, 2021	24.00	24.01	23.54	23.85
1656	NYSE	OUT	Mon, Jun 21, 2021	23.83	24.19	23.51	24.03
1655	NYSE	OUT	Fri, Jun 18, 2021	23.54	23.95	23.40	23.58
1654	NYSE	OUT	Thu, Jun 17, 2021	24.14	24.55	23.87	23.89
1653	NYSE	OUT	Wed, Jun 16, 2021	24.27	24.69	24.05	24.36
1652	NYSE	OUT	Tue, Jun 15, 2021	24.13	24.50	23.93	24.29
1651	NYSE	OUT	Mon, Jun 14, 2021	24.91	24.97	24.39	24.42
1650	NYSE	OUT	Fri, Jun 11, 2021	24.29	24.74	24.28	24.72
1649	NYSE	OUT	Thu, Jun 10, 2021	24.92	25.06	24.11	24.14
1648	NYSE	OUT	Wed, Jun 9, 2021	24.58	24.97	24.43	24.83
1647	NYSE	OUT	Tue, Jun 8, 2021	24.32	24.82	24.21	24.45
1646	NYSE	OUT	Mon, Jun 7, 2021	23.34	24.46	23.34	24.25
1645	NYSE	OUT	Fri, Jun 4, 2021	23.64	23.78	23.07	23.27
1644	NYSE	OUT	Thu, Jun 3, 2021	23.86	23.87	23.41	23.56
1643	NYSE	OUT	Wed, Jun 2, 2021	24.31	24.31	23.88	24.00
1642	NYSE	OUT	Tue, Jun 1, 2021	24.12	24.21	23.74	24.21
1641	NYSE	OUT	Fri, May 28, 2021	24.10	24.10	23.54	23.94
1640	NYSE	OUT	Thu, May 27, 2021	24.08	24.18	23.84	23.86
1639	NYSE	OUT	Wed, May 26, 2021	23.82	24.11	23.67	24.03
1638	NYSE	OUT	Tue, May 25, 2021	23.63	23.84	23.45	23.70
1637	NYSE	OUT	Mon, May 24, 2021	23.23	23.56	22.90	23.52
1636	NYSE	OUT	Fri, May 21, 2021	23.34	23.41	23.05	23.09
1635	NYSE	OUT	Thu, May 20, 2021	22.61	23.18	22.48	23.11
1634	NYSE	OUT	Wed, May 19, 2021	22.51	22.72	22.12	22.67
1633	NYSE	OUT	Tue, May 18, 2021	23.20	23.50	22.80	22.83
1632	NYSE	OUT	Mon, May 17, 2021	23.09	23.13	22.72	23.09
1631	NYSE	OUT	Fri, May 14, 2021	23.23	23.26	22.90	23.12
1630	NYSE	OUT	Thu, May 13, 2021	23.06	23.49	22.82	22.87
1629	NYSE	OUT	Wed, May 12, 2021	23.50	23.54	22.69	22.93
1628	NYSE	OUT	Tue, May 11, 2021	23.11	23.71	22.77	23.68
1627	NYSE	OUT	Mon, May 10, 2021	24.50	24.56	23.07	23.63
1626	NYSE	OUT	Fri, May 7, 2021	24.21	24.71	24.04	24.44
1625	NYSE	OUT	Thu, May 6, 2021	23.25	24.26	23.18	24.15
1624	NYSE	OUT	Wed, May 5, 2021	24.56	23.64	23.00	23.24
1623	NYSE	OUT	Tue, May 4, 2021	24.53	24.98	24.03	24.80
1622	NYSE	OUT	Mon, May 3, 2021	24.60	24.71	24.26	24.55
1621	NYSE	OUT	Fri, Apr 30, 2021	24.54	24.59	24.16	24.37
1620	NYSE	OUT	Thu, Apr 29, 2021	24.27	24.78	24.27	24.54
1619	NYSE	OUT	Wed, Apr 28, 2021	24.03	24.18	23.94	24.08
1618	NYSE	OUT	Tue, Apr 27, 2021	24.02	24.32	23.94	24.05
1617	NYSE	OUT	Mon, Apr 26, 2021	23.62	24.27	23.41	24.06
1616	NYSE	OUT	Fri, Apr 23, 2021	23.46	23.58	23.30	23.40
1615	NYSE	OUT	Thu, Apr 22, 2021	22.93	23.37	22.78	23.30
1614	NYSE	OUT	Wed, Apr 21, 2021	22.53	22.94	22.33	22.81
1613	NYSE	OUT	Tue, Apr 20, 2021	22.84	23.04	22.15	22.56
1612	NYSE	OUT	Mon, Apr 19, 2021	22.86	22.99	22.69	22.94
1611	NYSE	OUT	Fri, Apr 16, 2021	23.49	23.50	23.09	23.11
1610	NYSE	OUT	Thu, Apr 15, 2021	23.01	23.58	22.97	23.37
1609	NYSE	OUT	Wed, Apr 14, 2021	22.92	23.62	22.82	22.95
1608	NYSE	OUT	Tue, Apr 13, 2021	22.00	23.00	21.89	22.84
1607	NYSE	OUT	Mon, Apr 12, 2021	22.01	22.21	21.80	22.09
1606	NYSE	OUT	Fri, Apr 9, 2021	22.17	22.29	21.86	22.09
1605	NYSE	OUT	Thu, Apr 8, 2021	22.27	22.53	22.15	22.23
1604	NYSE	OUT	Wed, Apr 7, 2021	22.00	22.28	21.87	22.22
1603	NYSE	OUT	Tue, Apr 6, 2021	22.06	22.24	21.83	21.96
1602	NYSE	OUT	Mon, Apr 5, 2021	22.31	22.31	21.81	22.09
1601	NYSE	OUT	Thu, Apr 1, 2021	21.91	22.18	21.65	22.06
1600	NYSE	OUT	Wed, Mar 31, 2021	21.65	22.14	21.63	21.83
1599	NYSE	OUT	Tue, Mar 30, 2021	21.54	21.93	21.42	21.74
1598	NYSE	OUT	Mon, Mar 29, 2021	21.93	22.16	21.41	21.47
1597	NYSE	OUT	Fri, Mar 26, 2021	22.19	22.38	21.50	22.11
1596	NYSE	OUT	Thu, Mar 25, 2021	20.74	22.12	20.49	21.97
1595	NYSE	OUT	Wed, Mar 24, 2021	21.85	22.27	21.03	21.04
1594	NYSE	OUT	Tue, Mar 23, 2021	22.32	22.49	21.48	21.54
1593	NYSE	OUT	Mon, Mar 22, 2021	22.92	22.92	22.08	22.55
1592	NYSE	OUT	Fri, Mar 19, 2021	22.82	23.34	22.49	23.01
1591	NYSE	OUT	Thu, Mar 18, 2021	23.46	23.68	22.78	22.93
1590	NYSE	OUT	Wed, Mar 17, 2021	23.75	23.91	22.98	23.47
1589	NYSE	OUT	Tue, Mar 16, 2021	24.54	24.60	23.56	23.58
1588	NYSE	OUT	Mon, Mar 15, 2021	23.29	24.56	23.29	24.48
1587	NYSE	OUT	Fri, Mar 12, 2021	22.25	23.24	22.18	23.17
1586	NYSE	OUT	Thu, Mar 11, 2021	22.28	22.30	21.81	22.14
1585	NYSE	OUT	Wed, Mar 10, 2021	22.80	22.90	22.19	22.21
1584	NYSE	OUT	Tue, Mar 9, 2021	23.00	23.90	22.71	22.75
1583	NYSE	OUT	Mon, Mar 8, 2021	22.23	23.01	21.85	22.85
1582	NYSE	OUT	Fri, Mar 5, 2021	21.83	22.14	21.11	21.99
1581	NYSE	OUT	Thu, Mar 4, 2021	21.79	22.10	20.99	21.46
1580	NYSE	OUT	Wed, Mar 3, 2021	20.86	22.12	20.63	21.75
1579	NYSE	OUT	Tue, Mar 2, 2021	21.43	21.43	20.72	20.84
1578	NYSE	OUT	Mon, Mar 1, 2021	20.64	21.84	20.64	21.48
1577	NYSE	OUT	Fri, Feb 26, 2021	20.92	21.05	19.93	20.28
1576	NYSE	OUT	Thu, Feb 25, 2021	21.88	22.04	20.57	20.58
1575	NYSE	OUT	Wed, Feb 24, 2021	22.20	22.50	21.70	21.78
1574	NYSE	OUT	Tue, Feb 23, 2021	22.59	22.75	21.72	22.02
1573	NYSE	OUT	Mon, Feb 22, 2021	21.47	22.70	21.47	22.44
1572	NYSE	OUT	Fri, Feb 19, 2021	21.05	21.75	21.05	21.48
1571	NYSE	OUT	Thu, Feb 18, 2021	21.11	21.55	21.02	21.02
1570	NYSE	OUT	Wed, Feb 17, 2021	21.36	21.48	21.05	21.34
1569	NYSE	OUT	Tue, Feb 16, 2021	21.58	21.64	21.10	21.52
1568	NYSE	OUT	Fri, Feb 12, 2021	21.60	21.78	21.18	21.30
1567	NYSE	OUT	Thu, Feb 11, 2021	21.89	22.24	21.63	21.81
1566	NYSE	OUT	Wed, Feb 10, 2021	21.18	21.90	20.86	21.79
1565	NYSE	OUT	Tue, Feb 9, 2021	21.49	21.51	20.76	21.05
1564	NYSE	OUT	Mon, Feb 8, 2021	20.22	21.82	20.17	21.50
1563	NYSE	OUT	Fri, Feb 5, 2021	19.13	20.20	18.88	20.11
1562	NYSE	OUT	Thu, Feb 4, 2021	18.98	19.06	18.77	18.86
1561	NYSE	OUT	Wed, Feb 3, 2021	18.61	18.97	18.42	18.92
1560	NYSE	OUT	Tue, Feb 2, 2021	18.53	18.84	18.32	18.64
1559	NYSE	OUT	Mon, Feb 1, 2021	18.27	18.49	17.95	18.36
1558	NYSE	OUT	Fri, Jan 29, 2021	18.21	18.53	17.88	18.23
1557	NYSE	OUT	Thu, Jan 28, 2021	17.28	18.62	17.25	18.56
1556	NYSE	OUT	Wed, Jan 27, 2021	17.37	17.79	16.99	17.16
1555	NYSE	OUT	Tue, Jan 26, 2021	18.31	18.46	17.71	17.75
1554	NYSE	OUT	Mon, Jan 25, 2021	17.76	18.59	17.50	18.18
1553	NYSE	OUT	Fri, Jan 22, 2021	18.00	18.23	17.71	17.90
1552	NYSE	OUT	Thu, Jan 21, 2021	18.51	18.81	18.10	18.17
1551	NYSE	OUT	Wed, Jan 20, 2021	19.13	19.15	18.61	18.65
1550	NYSE	OUT	Tue, Jan 19, 2021	19.40	19.57	18.89	19.10
1549	NYSE	OUT	Fri, Jan 15, 2021	18.89	19.41	18.35	19.28
1548	NYSE	OUT	Thu, Jan 14, 2021	18.80	19.17	18.64	18.93
1547	NYSE	OUT	Wed, Jan 13, 2021	19.20	19.20	18.49	18.61
1546	NYSE	OUT	Tue, Jan 12, 2021	19.14	19.47	18.98	19.06
1545	NYSE	OUT	Mon, Jan 11, 2021	19.36	19.84	19.05	19.13
1544	NYSE	OUT	Fri, Jan 8, 2021	19.93	20.13	19.39	19.69
1543	NYSE	OUT	Thu, Jan 7, 2021	20.11	20.22	19.19	19.67
1542	NYSE	OUT	Wed, Jan 6, 2021	19.28	20.36	19.28	20.22
1541	NYSE	OUT	Tue, Jan 5, 2021	18.55	19.25	18.55	19.07
1540	NYSE	OUT	Mon, Jan 4, 2021	19.67	19.78	18.49	18.55
1539	NYSE	OUT	Thu, Dec 31, 2020	19.03	19.71	18.97	19.56
1538	NYSE	OUT	Wed, Dec 30, 2020	19.01	19.55	18.95	19.01
1537	NYSE	OUT	Tue, Dec 29, 2020	19.88	19.90	19.02	19.04
1536	NYSE	OUT	Mon, Dec 28, 2020	19.31	20.10	19.31	19.89
1535	NYSE	OUT	Thu, Dec 24, 2020	19.35	19.53	19.10	19.24
1534	NYSE	OUT	Wed, Dec 23, 2020	19.34	19.77	19.13	19.38
1533	NYSE	OUT	Tue, Dec 22, 2020	19.31	19.46	19.04	19.16
1532	NYSE	OUT	Mon, Dec 21, 2020	19.70	19.95	18.70	19.13
1531	NYSE	OUT	Fri, Dec 18, 2020	20.10	20.44	19.83	19.99
1530	NYSE	OUT	Thu, Dec 17, 2020	20.12	20.28	19.64	20.28
1529	NYSE	OUT	Wed, Dec 16, 2020	19.51	20.02	19.33	19.95
1528	NYSE	OUT	Tue, Dec 15, 2020	19.26	19.62	18.77	19.48
1527	NYSE	OUT	Mon, Dec 14, 2020	20.01	20.19	18.92	19.14
1526	NYSE	OUT	Fri, Dec 11, 2020	19.79	20.19	19.63	19.84
1525	NYSE	OUT	Thu, Dec 10, 2020	19.58	20.11	19.46	20.05
1524	NYSE	OUT	Wed, Dec 9, 2020	19.95	20.00	19.64	19.81
1523	NYSE	OUT	Tue, Dec 8, 2020	19.60	20.05	19.42	19.74
1522	NYSE	OUT	Mon, Dec 7, 2020	20.06	20.46	19.74	19.82
1521	NYSE	OUT	Fri, Dec 4, 2020	20.01	20.30	19.98	20.25
1520	NYSE	OUT	Thu, Dec 3, 2020	19.50	20.05	19.49	19.81
1519	NYSE	OUT	Wed, Dec 2, 2020	18.98	19.74	18.74	19.66
1518	NYSE	OUT	Tue, Dec 1, 2020	19.23	19.75	19.17	19.25
1517	NYSE	OUT	Mon, Nov 30, 2020	19.18	19.23	18.76	18.94
1516	NYSE	OUT	Fri, Nov 27, 2020	18.86	19.40	18.86	19.26
1515	NYSE	OUT	Wed, Nov 25, 2020	19.31	19.32	18.79	18.93
1514	NYSE	OUT	Tue, Nov 24, 2020	19.29	19.76	19.01	19.53
1513	NYSE	OUT	Mon, Nov 23, 2020	18.10	19.03	17.94	18.93
1512	NYSE	OUT	Fri, Nov 20, 2020	17.75	17.98	17.51	17.88
1511	NYSE	OUT	Thu, Nov 19, 2020	18.03	18.32	17.59	17.78
1510	NYSE	OUT	Wed, Nov 18, 2020	18.76	19.42	18.11	18.11
1509	NYSE	OUT	Tue, Nov 17, 2020	18.58	19.27	18.41	18.88
1508	NYSE	OUT	Mon, Nov 16, 2020	19.00	19.40	18.57	18.84
1507	NYSE	OUT	Fri, Nov 13, 2020	17.66	18.21	17.51	18.17
1506	NYSE	OUT	Thu, Nov 12, 2020	17.68	18.23	17.34	17.52
1505	NYSE	OUT	Wed, Nov 11, 2020	18.01	18.12	17.40	17.84
1504	NYSE	OUT	Tue, Nov 10, 2020	18.24	18.65	17.70	17.88
1503	NYSE	OUT	Mon, Nov 9, 2020	19.50	20.00	17.23	18.26
1502	NYSE	OUT	Fri, Nov 6, 2020	15.63	15.83	15.35	15.53
1501	NYSE	OUT	Thu, Nov 5, 2020	14.67	16.50	14.67	15.60
1500	NYSE	OUT	Wed, Nov 4, 2020	14.30	14.81	13.82	14.53
1499	NYSE	OUT	Tue, Nov 3, 2020	13.69	14.50	13.58	14.33
1498	NYSE	OUT	Mon, Nov 2, 2020	13.28	13.69	13.21	13.42
1497	NYSE	OUT	Fri, Oct 30, 2020	13.38	13.60	12.88	13.11
1496	NYSE	OUT	Thu, Oct 29, 2020	13.32	14.05	13.17	13.42
1495	NYSE	OUT	Wed, Oct 28, 2020	13.68	13.70	13.15	13.34
1494	NYSE	OUT	Tue, Oct 27, 2020	14.58	14.62	14.09	14.10
1493	NYSE	OUT	Mon, Oct 26, 2020	14.65	14.67	14.32	14.57
1492	NYSE	OUT	Fri, Oct 23, 2020	15.00	15.09	14.67	14.90
1491	NYSE	OUT	Thu, Oct 22, 2020	14.22	14.94	14.12	14.91
1490	NYSE	OUT	Wed, Oct 21, 2020	13.78	14.24	13.60	14.08
1489	NYSE	OUT	Tue, Oct 20, 2020	13.78	13.99	13.50	13.80
1488	NYSE	OUT	Mon, Oct 19, 2020	13.90	14.14	13.66	13.66
1487	NYSE	OUT	Fri, Oct 16, 2020	14.05	14.11	13.57	13.75
1486	NYSE	OUT	Thu, Oct 15, 2020	13.96	14.19	13.82	14.09
1485	NYSE	OUT	Wed, Oct 14, 2020	14.51	14.69	14.28	14.29
1484	NYSE	OUT	Tue, Oct 13, 2020	14.75	14.81	14.27	14.60
1483	NYSE	OUT	Mon, Oct 12, 2020	15.16	15.37	14.90	14.90
1482	NYSE	OUT	Fri, Oct 9, 2020	15.34	15.35	14.94	15.12
1481	NYSE	OUT	Thu, Oct 8, 2020	15.03	15.16	14.76	15.15
1480	NYSE	OUT	Wed, Oct 7, 2020	15.33	15.39	14.84	14.86
1479	NYSE	OUT	Tue, Oct 6, 2020	15.49	15.74	15.10	15.16
1478	NYSE	OUT	Mon, Oct 5, 2020	15.58	15.64	15.21	15.37
1477	NYSE	OUT	Fri, Oct 2, 2020	14.72	15.49	14.72	15.35
1476	NYSE	OUT	Thu, Oct 1, 2020	14.74	15.33	14.74	15.22
1475	NYSE	OUT	Wed, Sep 30, 2020	14.63	15.08	14.41	14.55
1474	NYSE	OUT	Tue, Sep 29, 2020	14.95	14.95	14.20	14.59
1473	NYSE	OUT	Mon, Sep 28, 2020	15.31	15.45	14.82	15.01
1472	NYSE	OUT	Fri, Sep 25, 2020	14.73	15.04	14.33	14.95
1471	NYSE	OUT	Thu, Sep 24, 2020	14.15	14.51	13.78	13.99
1470	NYSE	OUT	Wed, Sep 23, 2020	14.62	14.89	14.07	14.14
1469	NYSE	OUT	Tue, Sep 22, 2020	14.85	15.33	14.62	14.66
1468	NYSE	OUT	Mon, Sep 21, 2020	15.41	15.48	14.77	14.87
1467	NYSE	OUT	Fri, Sep 18, 2020	16.63	16.63	15.75	15.80
1466	NYSE	OUT	Thu, Sep 17, 2020	16.55	17.06	16.35	16.71
1465	NYSE	OUT	Wed, Sep 16, 2020	16.55	17.22	16.37	16.90
1464	NYSE	OUT	Tue, Sep 15, 2020	16.50	16.92	16.23	16.37
1463	NYSE	OUT	Mon, Sep 14, 2020	15.80	16.41	15.72	16.39
1462	NYSE	OUT	Fri, Sep 11, 2020	15.97	15.97	15.51	15.63
1461	NYSE	OUT	Thu, Sep 10, 2020	16.06	16.17	15.77	15.87
1460	NYSE	OUT	Wed, Sep 9, 2020	16.20	16.20	15.36	16.06
1459	NYSE	OUT	Tue, Sep 8, 2020	16.38	16.38	15.98	16.15
1458	NYSE	OUT	Fri, Sep 4, 2020	16.80	17.00	16.42	16.58
1457	NYSE	OUT	Thu, Sep 3, 2020	17.45	17.52	16.51	16.64
1456	NYSE	OUT	Wed, Sep 2, 2020	17.00	17.58	16.81	17.47
1455	NYSE	OUT	Tue, Sep 1, 2020	16.75	17.16	16.56	17.01
1454	NYSE	OUT	Mon, Aug 31, 2020	17.23	17.23	16.75	16.93
1453	NYSE	OUT	Fri, Aug 28, 2020	17.20	17.32	16.81	17.25
1452	NYSE	OUT	Thu, Aug 27, 2020	16.43	17.29	16.19	17.16
1451	NYSE	OUT	Wed, Aug 26, 2020	16.72	16.87	16.12	16.38
1450	NYSE	OUT	Tue, Aug 25, 2020	16.21	16.71	16.00	16.70
1449	NYSE	OUT	Mon, Aug 24, 2020	15.20	16.22	15.04	16.20
1448	NYSE	OUT	Fri, Aug 21, 2020	15.31	15.53	15.04	15.16
1447	NYSE	OUT	Thu, Aug 20, 2020	15.27	15.77	15.16	15.45
1446	NYSE	OUT	Wed, Aug 19, 2020	15.16	15.64	15.01	15.40
1445	NYSE	OUT	Tue, Aug 18, 2020	15.60	15.66	15.05	15.08
1444	NYSE	OUT	Mon, Aug 17, 2020	15.67	15.77	15.25	15.67
1443	NYSE	OUT	Fri, Aug 14, 2020	15.27	15.79	15.13	15.61
1442	NYSE	OUT	Thu, Aug 13, 2020	15.35	15.63	15.08	15.35
1441	NYSE	OUT	Wed, Aug 12, 2020	16.10	16.20	15.24	15.33
1440	NYSE	OUT	Tue, Aug 11, 2020	15.83	16.69	15.79	15.95
1439	NYSE	OUT	Mon, Aug 10, 2020	15.36	15.52	15.04	15.36
1438	NYSE	OUT	Fri, Aug 7, 2020	14.70	15.64	14.70	15.32
1437	NYSE	OUT	Thu, Aug 6, 2020	14.84	15.75	14.52	14.91
1436	NYSE	OUT	Wed, Aug 5, 2020	14.81	14.96	14.42	14.65
1435	NYSE	OUT	Tue, Aug 4, 2020	14.04	14.77	14.04	14.61
1434	NYSE	OUT	Mon, Aug 3, 2020	14.32	14.32	13.82	14.14
1433	NYSE	OUT	Fri, Jul 31, 2020	14.77	14.77	14.18	14.41
1432	NYSE	OUT	Thu, Jul 30, 2020	14.73	14.82	14.45	14.79
1431	NYSE	OUT	Wed, Jul 29, 2020	14.85	15.25	14.62	15.09
1430	NYSE	OUT	Tue, Jul 28, 2020	14.39	15.04	14.26	14.81
1429	NYSE	OUT	Mon, Jul 27, 2020	14.28	14.56	13.92	14.55
1428	NYSE	OUT	Fri, Jul 24, 2020	14.93	14.95	14.31	14.35
1427	NYSE	OUT	Thu, Jul 23, 2020	14.93	15.21	14.66	14.93
1426	NYSE	OUT	Wed, Jul 22, 2020	14.79	15.32	14.75	15.27
1425	NYSE	OUT	Tue, Jul 21, 2020	14.47	15.09	14.47	14.92
1424	NYSE	OUT	Mon, Jul 20, 2020	14.45	14.56	13.96	14.50
1423	NYSE	OUT	Fri, Jul 17, 2020	14.49	14.69	14.35	14.48
1422	NYSE	OUT	Thu, Jul 16, 2020	14.11	14.45	13.93	14.42
1421	NYSE	OUT	Wed, Jul 15, 2020	13.80	14.38	13.64	14.22
1420	NYSE	OUT	Tue, Jul 14, 2020	13.45	13.83	13.03	13.35
1419	NYSE	OUT	Mon, Jul 13, 2020	13.55	14.05	13.21	13.46
1418	NYSE	OUT	Fri, Jul 10, 2020	13.16	13.48	13.06	13.38
1417	NYSE	OUT	Thu, Jul 9, 2020	13.41	13.46	12.60	13.16
1416	NYSE	OUT	Wed, Jul 8, 2020	13.49	13.64	13.07	13.45
1415	NYSE	OUT	Tue, Jul 7, 2020	13.69	14.00	13.43	13.48
1414	NYSE	OUT	Mon, Jul 6, 2020	14.50	14.67	13.76	13.90
1413	NYSE	OUT	Thu, Jul 2, 2020	15.05	15.15	14.08	14.26
1412	NYSE	OUT	Wed, Jul 1, 2020	14.28	15.54	14.28	14.60
1411	NYSE	OUT	Tue, Jun 30, 2020	14.56	14.63	13.94	14.17
1410	NYSE	OUT	Mon, Jun 29, 2020	14.27	14.63	13.72	14.60
1409	NYSE	OUT	Fri, Jun 26, 2020	14.36	14.45	13.69	14.05
1408	NYSE	OUT	Thu, Jun 25, 2020	14.56	14.73	13.88	14.53
1407	NYSE	OUT	Wed, Jun 24, 2020	15.32	15.37	14.33	14.70
1406	NYSE	OUT	Tue, Jun 23, 2020	15.99	16.02	15.42	15.64
1405	NYSE	OUT	Mon, Jun 22, 2020	15.75	16.00	15.13	15.77
1404	NYSE	OUT	Fri, Jun 19, 2020	15.56	16.19	14.92	16.02
1403	NYSE	OUT	Thu, Jun 18, 2020	15.35	15.99	15.11	15.36
1402	NYSE	OUT	Wed, Jun 17, 2020	15.98	16.08	15.53	15.62
1401	NYSE	OUT	Tue, Jun 16, 2020	17.02	17.24	15.57	15.94
1400	NYSE	OUT	Mon, Jun 15, 2020	14.78	16.62	14.51	16.15
1399	NYSE	OUT	Fri, Jun 12, 2020	16.41	16.70	15.45	15.58
1398	NYSE	OUT	Thu, Jun 11, 2020	14.60	15.85	14.32	15.35
1397	NYSE	OUT	Wed, Jun 10, 2020	17.18	17.25	15.70	16.21
1396	NYSE	OUT	Tue, Jun 9, 2020	18.10	18.49	17.27	17.35
1395	NYSE	OUT	Mon, Jun 8, 2020	20.26	21.12	18.60	18.85
1394	NYSE	OUT	Fri, Jun 5, 2020	19.00	20.67	18.90	19.51
1393	NYSE	OUT	Thu, Jun 4, 2020	16.34	18.11	15.70	17.88
1392	NYSE	OUT	Wed, Jun 3, 2020	14.99	16.54	14.77	16.35
1391	NYSE	OUT	Tue, Jun 2, 2020	14.77	15.00	14.38	14.47
1390	NYSE	OUT	Mon, Jun 1, 2020	14.07	14.80	14.07	14.54
1389	NYSE	OUT	Fri, May 29, 2020	14.17	14.43	13.72	14.04
1388	NYSE	OUT	Thu, May 28, 2020	15.61	15.68	14.34	14.47
1387	NYSE	OUT	Wed, May 27, 2020	15.36	15.71	15.16	15.40
1386	NYSE	OUT	Tue, May 26, 2020	15.50	15.50	14.70	14.92
1385	NYSE	OUT	Fri, May 22, 2020	14.55	14.86	14.44	14.55
1384	NYSE	OUT	Thu, May 21, 2020	15.10	15.10	14.36	14.52
1383	NYSE	OUT	Wed, May 20, 2020	14.80	15.54	14.80	15.15
1382	NYSE	OUT	Tue, May 19, 2020	14.31	15.02	14.01	14.71
1381	NYSE	OUT	Mon, May 18, 2020	13.55	14.81	13.53	14.31
1380	NYSE	OUT	Fri, May 15, 2020	12.02	12.70	11.82	12.60
1379	NYSE	OUT	Thu, May 14, 2020	11.12	12.60	11.02	12.33
1378	NYSE	OUT	Wed, May 13, 2020	12.43	12.75	11.10	11.45
1377	NYSE	OUT	Tue, May 12, 2020	14.55	14.55	12.76	12.77
1376	NYSE	OUT	Mon, May 11, 2020	15.16	15.43	14.51	14.57
1375	NYSE	OUT	Fri, May 8, 2020	13.44	15.54	13.28	15.38
1374	NYSE	OUT	Thu, May 7, 2020	13.13	15.84	13.13	14.45
1373	NYSE	OUT	Wed, May 6, 2020	13.46	13.59	12.81	12.91
1372	NYSE	OUT	Tue, May 5, 2020	14.39	14.65	13.16	13.32
1371	NYSE	OUT	Mon, May 4, 2020	13.55	14.27	13.39	14.20
1370	NYSE	OUT	Fri, May 1, 2020	14.79	14.86	13.67	13.96
1369	NYSE	OUT	Thu, Apr 30, 2020	15.46	15.92	15.12	15.69
1368	NYSE	OUT	Wed, Apr 29, 2020	15.40	16.54	15.40	16.00
1367	NYSE	OUT	Tue, Apr 28, 2020	14.00	15.00	13.93	14.64
1366	NYSE	OUT	Mon, Apr 27, 2020	12.63	13.42	12.59	13.36
1365	NYSE	OUT	Fri, Apr 24, 2020	12.96	13.00	12.30	12.63
1364	NYSE	OUT	Thu, Apr 23, 2020	12.32	13.01	12.32	12.63
1363	NYSE	OUT	Wed, Apr 22, 2020	12.27	12.73	12.14	12.28
1362	NYSE	OUT	Tue, Apr 21, 2020	11.91	12.23	11.18	12.05
1361	NYSE	OUT	Mon, Apr 20, 2020	12.25	13.10	11.89	12.20
1360	NYSE	OUT	Fri, Apr 17, 2020	13.08	13.73	12.77	13.32
1359	NYSE	OUT	Thu, Apr 16, 2020	11.37	13.94	10.66	12.27
1358	NYSE	OUT	Wed, Apr 15, 2020	11.96	12.08	11.32	11.53
1357	NYSE	OUT	Tue, Apr 14, 2020	13.50	13.79	12.05	12.63
1356	NYSE	OUT	Mon, Apr 13, 2020	13.74	14.60	12.27	12.80
1355	NYSE	OUT	Thu, Apr 9, 2020	13.71	14.94	13.71	14.30
1354	NYSE	OUT	Wed, Apr 8, 2020	11.53	13.29	11.30	13.19
1353	NYSE	OUT	Tue, Apr 7, 2020	13.28	13.80	11.08	11.20
1352	NYSE	OUT	Mon, Apr 6, 2020	11.66	12.36	11.11	12.21
1351	NYSE	OUT	Fri, Apr 3, 2020	11.28	11.49	9.36	10.60
1350	NYSE	OUT	Thu, Apr 2, 2020	12.10	12.55	10.26	10.69
1349	NYSE	OUT	Wed, Apr 1, 2020	12.33	13.09	11.41	12.40
1348	NYSE	OUT	Tue, Mar 31, 2020	12.79	14.11	12.50	13.48
1347	NYSE	OUT	Mon, Mar 30, 2020	12.00	13.04	11.34	12.84
1346	NYSE	OUT	Fri, Mar 27, 2020	12.00	12.45	11.20	12.01
1345	NYSE	OUT	Thu, Mar 26, 2020	13.01	15.49	12.62	12.79
1344	NYSE	OUT	Wed, Mar 25, 2020	12.14	13.34	10.76	12.90
1343	NYSE	OUT	Tue, Mar 24, 2020	9.17	11.47	8.89	11.41
1342	NYSE	OUT	Mon, Mar 23, 2020	7.90	8.51	7.07	8.34
1341	NYSE	OUT	Fri, Mar 20, 2020	9.47	9.73	7.80	7.99
1340	NYSE	OUT	Thu, Mar 19, 2020	9.00	10.02	8.26	9.14
1339	NYSE	OUT	Wed, Mar 18, 2020	11.00	11.01	7.50	9.05
1338	NYSE	OUT	Tue, Mar 17, 2020	12.42	12.74	10.07	11.55
1337	NYSE	OUT	Mon, Mar 16, 2020	16.01	16.14	11.86	12.05
1336	NYSE	OUT	Fri, Mar 13, 2020	17.47	19.55	16.26	19.38
1335	NYSE	OUT	Thu, Mar 12, 2020	17.88	18.01	15.98	16.18
1334	NYSE	OUT	Wed, Mar 11, 2020	21.17	21.25	19.48	19.50
1333	NYSE	OUT	Tue, Mar 10, 2020	21.43	21.95	20.67	21.90
1332	NYSE	OUT	Mon, Mar 9, 2020	22.89	23.13	20.69	20.76
1331	NYSE	OUT	Fri, Mar 6, 2020	24.11	24.78	23.78	24.69
1330	NYSE	OUT	Thu, Mar 5, 2020	26.68	26.79	24.60	25.00
1329	NYSE	OUT	Wed, Mar 4, 2020	27.06	27.72	26.89	27.28
1328	NYSE	OUT	Tue, Mar 3, 2020	27.11	27.76	26.27	26.71
1327	NYSE	OUT	Mon, Mar 2, 2020	26.37	27.17	25.93	27.13
1326	NYSE	OUT	Fri, Feb 28, 2020	26.85	27.14	25.83	26.34
1325	NYSE	OUT	Thu, Feb 27, 2020	28.44	28.44	27.14	27.49
1324	NYSE	OUT	Wed, Feb 26, 2020	30.00	30.68	28.76	28.81
1323	NYSE	OUT	Tue, Feb 25, 2020	29.92	30.04	28.64	28.81
1322	NYSE	OUT	Mon, Feb 24, 2020	29.94	29.98	29.41	29.85
1321	NYSE	OUT	Fri, Feb 21, 2020	30.62	30.72	30.38	30.40
1320	NYSE	OUT	Thu, Feb 20, 2020	30.90	30.92	30.46	30.63
1319	NYSE	OUT	Wed, Feb 19, 2020	30.87	31.02	30.61	30.82
1318	NYSE	OUT	Tue, Feb 18, 2020	30.77	30.95	30.66	30.89
1317	NYSE	OUT	Fri, Feb 14, 2020	31.05	31.15	30.76	30.84
1316	NYSE	OUT	Thu, Feb 13, 2020	30.88	31.09	30.80	30.94
1315	NYSE	OUT	Wed, Feb 12, 2020	30.92	31.16	30.51	30.89
1314	NYSE	OUT	Tue, Feb 11, 2020	30.90	31.06	30.69	30.91
1313	NYSE	OUT	Mon, Feb 10, 2020	31.00	31.18	30.62	30.75
1312	NYSE	OUT	Fri, Feb 7, 2020	30.72	30.98	30.41	30.96
1311	NYSE	OUT	Thu, Feb 6, 2020	30.91	31.08	30.68	30.70
1310	NYSE	OUT	Wed, Feb 5, 2020	30.94	30.96	30.60	30.83
1309	NYSE	OUT	Tue, Feb 4, 2020	30.94	31.17	30.90	30.94
1308	NYSE	OUT	Mon, Feb 3, 2020	30.48	31.20	30.22	30.81
1307	NYSE	OUT	Fri, Jan 31, 2020	30.19	30.28	29.63	29.74
1306	NYSE	OUT	Thu, Jan 30, 2020	29.94	30.32	29.71	30.28
1305	NYSE	OUT	Wed, Jan 29, 2020	30.47	30.56	30.12	30.16
1304	NYSE	OUT	Tue, Jan 28, 2020	30.33	30.53	30.14	30.47
1303	NYSE	OUT	Mon, Jan 27, 2020	29.94	30.40	29.87	30.23
1302	NYSE	OUT	Fri, Jan 24, 2020	30.11	30.41	29.99	30.20
1301	NYSE	OUT	Thu, Jan 23, 2020	30.06	30.26	29.57	30.13
1300	NYSE	OUT	Wed, Jan 22, 2020	30.02	30.47	29.87	30.16
1299	NYSE	OUT	Tue, Jan 21, 2020	28.86	29.23	28.69	29.17
1298	NYSE	OUT	Fri, Jan 17, 2020	28.85	28.98	28.71	28.85
1297	NYSE	OUT	Thu, Jan 16, 2020	28.39	28.86	28.34	28.83
1296	NYSE	OUT	Wed, Jan 15, 2020	28.35	28.68	28.25	28.31
1295	NYSE	OUT	Tue, Jan 14, 2020	28.17	28.42	27.93	28.36
1294	NYSE	OUT	Mon, Jan 13, 2020	28.18	28.38	28.07	28.18
1293	NYSE	OUT	Fri, Jan 10, 2020	27.65	28.22	27.61	28.17
1292	NYSE	OUT	Thu, Jan 9, 2020	27.60	27.79	27.25	27.66
1291	NYSE	OUT	Wed, Jan 8, 2020	26.97	27.78	26.89	27.54
1290	NYSE	OUT	Tue, Jan 7, 2020	26.86	27.11	26.77	27.01
1289	NYSE	OUT	Mon, Jan 6, 2020	27.11	27.14	26.63	26.96
1288	NYSE	OUT	Fri, Jan 3, 2020	26.61	27.15	26.54	27.14
1287	NYSE	OUT	Thu, Jan 2, 2020	26.89	26.89	26.38	26.77
1286	NYSE	OUT	Tue, Dec 31, 2019	26.82	26.96	26.66	26.82
1285	NYSE	OUT	Mon, Dec 30, 2019	26.69	26.90	26.64	26.88
1284	NYSE	OUT	Fri, Dec 27, 2019	27.06	27.06	26.67	26.77
1283	NYSE	OUT	Thu, Dec 26, 2019	26.79	27.04	26.78	26.94
1282	NYSE	OUT	Tue, Dec 24, 2019	26.74	26.82	26.54	26.75
1281	NYSE	OUT	Mon, Dec 23, 2019	26.80	26.94	26.56	26.74
1280	NYSE	OUT	Fri, Dec 20, 2019	26.36	26.82	26.21	26.76
1279	NYSE	OUT	Thu, Dec 19, 2019	26.56	26.60	26.11	26.18
1278	NYSE	OUT	Wed, Dec 18, 2019	25.72	26.59	25.68	26.56
1277	NYSE	OUT	Tue, Dec 17, 2019	25.54	25.69	25.47	25.62
1276	NYSE	OUT	Mon, Dec 16, 2019	25.45	25.68	25.34	25.49
1275	NYSE	OUT	Fri, Dec 13, 2019	25.28	25.44	25.15	25.42
1274	NYSE	OUT	Thu, Dec 12, 2019	25.47	25.62	25.19	25.30
1273	NYSE	OUT	Wed, Dec 11, 2019	25.34	25.55	25.19	25.50
1272	NYSE	OUT	Tue, Dec 10, 2019	25.40	25.40	25.08	25.23
1271	NYSE	OUT	Mon, Dec 9, 2019	25.25	25.62	25.18	25.46
1270	NYSE	OUT	Fri, Dec 6, 2019	25.07	25.42	25.07	25.25
1269	NYSE	OUT	Thu, Dec 5, 2019	24.86	25.12	24.75	25.01
1268	NYSE	OUT	Wed, Dec 4, 2019	25.21	25.42	25.15	24.88
1267	NYSE	OUT	Tue, Dec 3, 2019	24.81	25.30	24.74	25.19
1266	NYSE	OUT	Mon, Dec 2, 2019	24.98	25.04	24.69	24.79
1265	NYSE	OUT	Fri, Nov 29, 2019	25.24	25.38	24.97	24.98
1264	NYSE	OUT	Wed, Nov 27, 2019	25.11	25.41	25.00	25.31
1263	NYSE	OUT	Tue, Nov 26, 2019	25.01	25.21	24.94	25.11
1262	NYSE	OUT	Mon, Nov 25, 2019	24.90	25.02	24.76	24.95
1261	NYSE	OUT	Fri, Nov 22, 2019	24.89	24.99	24.74	24.85
1260	NYSE	OUT	Thu, Nov 21, 2019	24.76	24.98	24.50	24.80
1259	NYSE	OUT	Wed, Nov 20, 2019	25.27	25.47	24.59	24.82
1258	NYSE	OUT	Tue, Nov 19, 2019	25.00	25.44	25.00	25.31
1257	NYSE	OUT	Mon, Nov 18, 2019	25.10	25.27	24.80	24.94
1256	NYSE	OUT	Fri, Nov 15, 2019	25.05	25.18	24.89	25.15
1255	NYSE	OUT	Thu, Nov 14, 2019	24.96	25.00	24.76	24.99
1254	NYSE	OUT	Wed, Nov 13, 2019	24.91	25.08	24.63	24.87
1253	NYSE	OUT	Tue, Nov 12, 2019	25.14	25.22	24.72	24.87
1252	NYSE	OUT	Mon, Nov 11, 2019	24.93	25.27	24.86	25.21
1251	NYSE	OUT	Fri, Nov 8, 2019	25.05	25.38	24.93	25.02
1250	NYSE	OUT	Thu, Nov 7, 2019	24.91	25.45	24.89	25.15
1249	NYSE	OUT	Wed, Nov 6, 2019	25.07	25.33	24.75	24.88
1248	NYSE	OUT	Tue, Nov 5, 2019	26.18	26.18	24.41	25.20
1247	NYSE	OUT	Mon, Nov 4, 2019	26.65	26.75	26.38	26.58
1246	NYSE	OUT	Fri, Nov 1, 2019	26.41	26.67	26.25	26.65
1245	NYSE	OUT	Thu, Oct 31, 2019	26.55	26.61	26.14	26.31
1244	NYSE	OUT	Wed, Oct 30, 2019	26.54	26.65	26.15	26.48
1243	NYSE	OUT	Tue, Oct 29, 2019	26.49	26.96	26.47	26.50
1242	NYSE	OUT	Mon, Oct 28, 2019	26.58	26.79	26.35	26.53
1241	NYSE	OUT	Fri, Oct 25, 2019	26.55	26.81	26.38	26.57
1240	NYSE	OUT	Thu, Oct 24, 2019	27.12	27.12	26.46	26.63
1239	NYSE	OUT	Wed, Oct 23, 2019	26.86	27.10	26.66	26.99
1238	NYSE	OUT	Tue, Oct 22, 2019	27.18	27.37	26.56	26.88
1237	NYSE	OUT	Mon, Oct 21, 2019	27.23	27.40	26.98	27.00
1236	NYSE	OUT	Fri, Oct 18, 2019	27.44	27.46	27.13	27.15
1235	NYSE	OUT	Thu, Oct 17, 2019	27.28	27.52	27.06	27.50
1234	NYSE	OUT	Wed, Oct 16, 2019	27.19	27.33	27.03	27.20
1233	NYSE	OUT	Tue, Oct 15, 2019	27.62	27.62	27.19	27.20
1232	NYSE	OUT	Mon, Oct 14, 2019	27.84	27.95	27.49	27.61
1231	NYSE	OUT	Fri, Oct 11, 2019	27.64	27.97	27.55	27.85
1230	NYSE	OUT	Thu, Oct 10, 2019	27.64	27.81	27.43	27.45
1229	NYSE	OUT	Wed, Oct 9, 2019	27.51	27.83	27.48	27.65
1228	NYSE	OUT	Tue, Oct 8, 2019	27.60	27.68	27.30	27.39
1227	NYSE	OUT	Mon, Oct 7, 2019	28.11	28.28	27.59	27.75
1226	NYSE	OUT	Fri, Oct 4, 2019	27.72	28.42	27.72	28.29
1225	NYSE	OUT	Thu, Oct 3, 2019	27.51	27.88	27.39	27.70
1224	NYSE	OUT	Wed, Oct 2, 2019	27.57	27.87	27.07	27.55
1223	NYSE	OUT	Tue, Oct 1, 2019	27.79	28.03	27.69	27.76
1222	NYSE	OUT	Mon, Sep 30, 2019	27.38	27.86	27.38	27.78
1221	NYSE	OUT	Fri, Sep 27, 2019	27.79	27.91	27.11	27.33
1220	NYSE	OUT	Thu, Sep 26, 2019	27.61	27.89	27.33	27.72
1219	NYSE	OUT	Wed, Sep 25, 2019	27.36	27.83	27.07	27.53
1218	NYSE	OUT	Tue, Sep 24, 2019	27.80	28.22	27.32	27.61
1217	NYSE	OUT	Mon, Sep 23, 2019	28.04	28.05	27.27	27.61
1216	NYSE	OUT	Fri, Sep 20, 2019	27.93	28.16	27.62	28.03
1215	NYSE	OUT	Thu, Sep 19, 2019	26.80	27.94	26.80	27.78
1214	NYSE	OUT	Wed, Sep 18, 2019	27.26	27.42	26.58	26.74
1213	NYSE	OUT	Tue, Sep 17, 2019	27.75	28.18	27.14	27.23
1212	NYSE	OUT	Mon, Sep 16, 2019	27.01	27.75	27.01	27.72
1211	NYSE	OUT	Fri, Sep 13, 2019	27.29	27.33	26.75	27.07
1210	NYSE	OUT	Thu, Sep 12, 2019	26.39	27.50	26.30	27.33
1209	NYSE	OUT	Wed, Sep 11, 2019	25.75	26.27	25.58	26.25
1208	NYSE	OUT	Tue, Sep 10, 2019	26.43	26.44	25.48	25.75
1207	NYSE	OUT	Mon, Sep 9, 2019	27.28	27.33	26.49	26.65
1206	NYSE	OUT	Fri, Sep 6, 2019	27.31	27.40	27.16	27.23
1205	NYSE	OUT	Thu, Sep 5, 2019	27.27	27.50	26.82	27.22
1204	NYSE	OUT	Wed, Sep 4, 2019	27.90	28.16	27.40	27.17
1203	NYSE	OUT	Tue, Sep 3, 2019	27.45	27.94	27.40	27.86
1202	NYSE	OUT	Fri, Aug 30, 2019	27.75	27.75	27.29	27.48
1201	NYSE	OUT	Thu, Aug 29, 2019	27.91	27.91	27.56	27.75
1200	NYSE	OUT	Wed, Aug 28, 2019	27.28	27.76	27.27	27.64
1199	NYSE	OUT	Tue, Aug 27, 2019	27.70	27.81	27.14	27.29
1198	NYSE	OUT	Mon, Aug 26, 2019	27.58	27.77	27.48	27.60
1197	NYSE	OUT	Fri, Aug 23, 2019	27.87	28.20	27.25	27.32
1196	NYSE	OUT	Thu, Aug 22, 2019	27.90	28.02	27.71	27.89
1195	NYSE	OUT	Wed, Aug 21, 2019	28.05	28.31	27.78	27.94
1194	NYSE	OUT	Tue, Aug 20, 2019	28.41	28.41	27.71	27.82
1193	NYSE	OUT	Mon, Aug 19, 2019	27.55	28.37	27.41	28.32
1192	NYSE	OUT	Fri, Aug 16, 2019	26.71	27.48	26.70	27.35
1191	NYSE	OUT	Thu, Aug 15, 2019	26.86	27.13	26.59	26.65
1190	NYSE	OUT	Wed, Aug 14, 2019	27.09	27.26	26.63	26.81
1189	NYSE	OUT	Tue, Aug 13, 2019	27.40	27.80	27.33	27.58
1188	NYSE	OUT	Mon, Aug 12, 2019	27.80	27.89	27.28	27.44
1187	NYSE	OUT	Fri, Aug 9, 2019	28.14	28.25	27.67	27.86
1186	NYSE	OUT	Thu, Aug 8, 2019	27.26	28.22	27.24	28.19
1185	NYSE	OUT	Wed, Aug 7, 2019	26.70	27.27	25.91	27.12
1184	NYSE	OUT	Tue, Aug 6, 2019	27.00	27.43	26.70	27.03
1183	NYSE	OUT	Mon, Aug 5, 2019	26.53	26.60	25.83	26.05
1182	NYSE	OUT	Fri, Aug 2, 2019	26.84	27.13	26.65	26.90
1181	NYSE	OUT	Thu, Aug 1, 2019	27.27	27.49	26.78	26.89
1180	NYSE	OUT	Wed, Jul 31, 2019	27.23	27.53	26.98	27.18
1179	NYSE	OUT	Tue, Jul 30, 2019	27.00	27.26	26.91	27.23
1178	NYSE	OUT	Mon, Jul 29, 2019	27.24	27.34	27.00	27.01
1177	NYSE	OUT	Fri, Jul 26, 2019	27.06	27.21	27.02	27.15
1176	NYSE	OUT	Thu, Jul 25, 2019	27.43	27.43	26.92	27.01
1175	NYSE	OUT	Wed, Jul 24, 2019	27.07	27.45	26.95	27.40
1174	NYSE	OUT	Tue, Jul 23, 2019	26.79	27.29	26.73	27.04
1173	NYSE	OUT	Mon, Jul 22, 2019	26.22	26.88	26.10	26.71
1172	NYSE	OUT	Fri, Jul 19, 2019	26.16	26.48	26.16	26.24
1171	NYSE	OUT	Thu, Jul 18, 2019	26.54	26.59	26.19	26.21
1170	NYSE	OUT	Wed, Jul 17, 2019	26.43	26.61	26.27	26.53
1169	NYSE	OUT	Tue, Jul 16, 2019	26.33	26.58	26.20	26.37
1168	NYSE	OUT	Mon, Jul 15, 2019	26.55	26.60	26.28	26.37
1167	NYSE	OUT	Fri, Jul 12, 2019	25.99	26.64	25.95	26.57
1166	NYSE	OUT	Thu, Jul 11, 2019	26.34	26.36	25.92	25.98
1165	NYSE	OUT	Wed, Jul 10, 2019	26.40	26.56	26.25	26.26
1164	NYSE	OUT	Tue, Jul 9, 2019	26.29	26.40	26.17	26.37
1163	NYSE	OUT	Mon, Jul 8, 2019	26.20	26.35	26.05	26.33
1162	NYSE	OUT	Fri, Jul 5, 2019	26.26	26.30	25.78	26.30
1161	NYSE	OUT	Wed, Jul 3, 2019	26.12	26.57	26.05	26.49
1160	NYSE	OUT	Tue, Jul 2, 2019	25.62	26.03	25.56	26.02
1159	NYSE	OUT	Mon, Jul 1, 2019	25.98	26.00	25.46	25.69
1158	NYSE	OUT	Fri, Jun 28, 2019	25.46	25.95	25.46	25.79
1157	NYSE	OUT	Thu, Jun 27, 2019	25.71	25.88	25.39	25.49
1156	NYSE	OUT	Wed, Jun 26, 2019	25.95	26.03	25.56	25.62
1155	NYSE	OUT	Tue, Jun 25, 2019	26.85	26.95	25.87	25.87
1154	NYSE	OUT	Mon, Jun 24, 2019	26.73	26.96	26.52	26.84
1153	NYSE	OUT	Fri, Jun 21, 2019	26.43	26.59	26.15	26.50
1152	NYSE	OUT	Thu, Jun 20, 2019	26.56	26.62	26.19	26.49
1151	NYSE	OUT	Wed, Jun 19, 2019	26.15	26.56	25.94	26.42
1150	NYSE	OUT	Tue, Jun 18, 2019	26.02	26.21	25.75	26.13
1149	NYSE	OUT	Mon, Jun 17, 2019	24.76	25.99	24.73	25.87
1148	NYSE	OUT	Fri, Jun 14, 2019	25.19	25.19	24.70	24.70
1147	NYSE	OUT	Thu, Jun 13, 2019	25.73	25.95	25.14	25.15
1146	NYSE	OUT	Wed, Jun 12, 2019	25.60	25.83	25.50	25.63
1145	NYSE	OUT	Tue, Jun 11, 2019	26.05	26.17	25.44	25.54
1144	NYSE	OUT	Mon, Jun 10, 2019	25.87	26.26	25.87	26.03
1143	NYSE	OUT	Fri, Jun 7, 2019	25.49	25.88	25.48	25.83
1142	NYSE	OUT	Thu, Jun 6, 2019	25.06	25.38	25.03	25.34
1141	NYSE	OUT	Wed, Jun 5, 2019	24.99	25.03	24.77	24.63
1140	NYSE	OUT	Tue, Jun 4, 2019	24.73	24.90	24.44	24.83
1139	NYSE	OUT	Mon, Jun 3, 2019	24.68	24.79	24.40	24.62
1138	NYSE	OUT	Fri, May 31, 2019	24.68	25.09	24.53	24.65
1137	NYSE	OUT	Thu, May 30, 2019	24.87	24.99	24.75	24.87
1136	NYSE	OUT	Wed, May 29, 2019	24.88	24.92	24.62	24.78
1135	NYSE	OUT	Tue, May 28, 2019	25.15	25.43	24.91	24.95
1134	NYSE	OUT	Fri, May 24, 2019	25.20	25.26	25.06	25.09
1133	NYSE	OUT	Thu, May 23, 2019	25.17	25.22	24.90	25.06
1132	NYSE	OUT	Wed, May 22, 2019	25.22	25.50	25.13	25.26
1131	NYSE	OUT	Tue, May 21, 2019	25.25	25.39	25.18	25.22
1130	NYSE	OUT	Mon, May 20, 2019	25.32	25.41	25.07	25.15
1129	NYSE	OUT	Fri, May 17, 2019	25.52	25.61	25.33	25.50
1128	NYSE	OUT	Thu, May 16, 2019	25.52	25.87	25.46	25.58
1127	NYSE	OUT	Wed, May 15, 2019	24.80	25.62	24.71	25.49
1126	NYSE	OUT	Tue, May 14, 2019	24.83	25.00	24.72	24.88
1125	NYSE	OUT	Mon, May 13, 2019	24.87	24.89	24.62	24.75
1124	NYSE	OUT	Fri, May 10, 2019	24.87	25.09	24.82	25.03
1123	NYSE	OUT	Thu, May 9, 2019	24.71	25.00	24.19	24.99
1122	NYSE	OUT	Wed, May 8, 2019	25.05	25.93	24.70	24.71
1121	NYSE	OUT	Tue, May 7, 2019	23.87	24.01	23.53	24.00
1120	NYSE	OUT	Mon, May 6, 2019	23.67	24.06	23.61	23.97
1119	NYSE	OUT	Fri, May 3, 2019	23.60	24.00	23.57	23.90
1118	NYSE	OUT	Thu, May 2, 2019	23.62	23.81	23.23	23.45
1117	NYSE	OUT	Wed, May 1, 2019	23.92	24.00	23.56	23.58
1116	NYSE	OUT	Tue, Apr 30, 2019	23.95	24.01	23.81	23.83
1115	NYSE	OUT	Mon, Apr 29, 2019	24.23	24.29	24.00	24.01
1114	NYSE	OUT	Fri, Apr 26, 2019	23.96	24.24	23.88	24.16
1113	NYSE	OUT	Thu, Apr 25, 2019	23.78	24.01	23.55	23.93
1112	NYSE	OUT	Wed, Apr 24, 2019	23.79	24.17	23.79	23.88
1111	NYSE	OUT	Tue, Apr 23, 2019	23.42	24.08	23.40	23.86
1110	NYSE	OUT	Mon, Apr 22, 2019	23.60	23.66	23.14	23.30
1109	NYSE	OUT	Thu, Apr 18, 2019	23.82	23.86	23.61	23.65
1108	NYSE	OUT	Wed, Apr 17, 2019	24.01	24.01	23.70	23.81
1107	NYSE	OUT	Tue, Apr 16, 2019	23.92	23.94	23.70	23.92
1106	NYSE	OUT	Mon, Apr 15, 2019	23.95	24.04	23.79	23.93
1105	NYSE	OUT	Fri, Apr 12, 2019	24.05	24.05	23.69	23.97
1104	NYSE	OUT	Thu, Apr 11, 2019	23.96	24.10	23.78	23.94
1103	NYSE	OUT	Wed, Apr 10, 2019	23.95	24.14	23.82	23.95
1102	NYSE	OUT	Tue, Apr 9, 2019	23.81	23.90	23.71	23.84
1101	NYSE	OUT	Mon, Apr 8, 2019	23.76	23.87	23.69	23.82
1100	NYSE	OUT	Fri, Apr 5, 2019	23.89	24.03	23.70	23.77
1099	NYSE	OUT	Thu, Apr 4, 2019	23.88	23.98	23.74	23.93
1098	NYSE	OUT	Wed, Apr 3, 2019	23.91	23.98	23.78	23.88
1097	NYSE	OUT	Tue, Apr 2, 2019	23.88	23.90	23.61	23.86
1096	NYSE	OUT	Mon, Apr 1, 2019	23.56	23.76	23.39	23.76
1095	NYSE	OUT	Fri, Mar 29, 2019	23.10	23.48	23.00	23.40
1094	NYSE	OUT	Thu, Mar 28, 2019	23.13	23.35	22.98	23.03
1093	NYSE	OUT	Wed, Mar 27, 2019	23.20	23.25	22.78	23.06
1092	NYSE	OUT	Tue, Mar 26, 2019	22.56	23.23	22.50	23.21
1091	NYSE	OUT	Mon, Mar 25, 2019	22.37	22.58	22.17	22.44
1090	NYSE	OUT	Fri, Mar 22, 2019	23.03	23.14	22.41	22.42
1089	NYSE	OUT	Thu, Mar 21, 2019	22.52	23.06	22.35	23.06
1088	NYSE	OUT	Wed, Mar 20, 2019	22.53	22.72	22.36	22.50
1087	NYSE	OUT	Tue, Mar 19, 2019	22.44	22.72	22.33	22.59
1086	NYSE	OUT	Mon, Mar 18, 2019	22.50	22.55	22.24	22.39
1085	NYSE	OUT	Fri, Mar 15, 2019	22.39	22.68	22.17	22.58
1084	NYSE	OUT	Thu, Mar 14, 2019	22.12	22.36	22.03	22.32
1083	NYSE	OUT	Wed, Mar 13, 2019	22.22	22.36	22.00	22.10
1082	NYSE	OUT	Tue, Mar 12, 2019	22.33	22.36	22.10	22.20
1081	NYSE	OUT	Mon, Mar 11, 2019	22.00	22.34	21.98	22.25
1080	NYSE	OUT	Fri, Mar 8, 2019	22.11	22.28	21.91	21.93
1079	NYSE	OUT	Thu, Mar 7, 2019	22.59	22.67	22.22	22.29
1078	NYSE	OUT	Wed, Mar 6, 2019	22.88	22.93	22.71	22.47
1077	NYSE	OUT	Tue, Mar 5, 2019	22.79	22.91	22.63	22.87
1076	NYSE	OUT	Mon, Mar 4, 2019	22.84	22.98	22.55	22.85
1075	NYSE	OUT	Fri, Mar 1, 2019	22.49	22.78	22.44	22.71
1074	NYSE	OUT	Thu, Feb 28, 2019	22.22	22.58	21.80	22.44
1073	NYSE	OUT	Wed, Feb 27, 2019	22.22	22.90	22.09	22.13
1072	NYSE	OUT	Tue, Feb 26, 2019	21.61	22.05	21.50	21.84
1071	NYSE	OUT	Mon, Feb 25, 2019	21.46	21.66	21.23	21.55
1070	NYSE	OUT	Fri, Feb 22, 2019	21.12	21.45	21.11	21.39
1069	NYSE	OUT	Thu, Feb 21, 2019	21.28	21.33	21.07	21.14
1068	NYSE	OUT	Wed, Feb 20, 2019	21.37	21.61	21.36	21.41
1067	NYSE	OUT	Tue, Feb 19, 2019	21.37	21.51	21.24	21.44
1066	NYSE	OUT	Fri, Feb 15, 2019	21.14	21.45	21.05	21.38
1065	NYSE	OUT	Thu, Feb 14, 2019	20.86	21.16	20.82	21.00
1064	NYSE	OUT	Wed, Feb 13, 2019	20.83	20.99	20.66	20.94
1063	NYSE	OUT	Tue, Feb 12, 2019	20.91	21.08	20.82	20.86
1062	NYSE	OUT	Mon, Feb 11, 2019	20.90	20.97	20.79	20.87
1061	NYSE	OUT	Fri, Feb 8, 2019	20.87	21.11	20.73	20.89
1060	NYSE	OUT	Thu, Feb 7, 2019	20.73	21.00	20.49	20.96
1059	NYSE	OUT	Wed, Feb 6, 2019	21.02	21.13	20.77	20.79
1058	NYSE	OUT	Tue, Feb 5, 2019	21.27	21.33	20.97	21.05
1057	NYSE	OUT	Mon, Feb 4, 2019	20.89	21.29	20.76	21.25
1056	NYSE	OUT	Fri, Feb 1, 2019	20.80	21.01	20.33	20.98
1055	NYSE	OUT	Thu, Jan 31, 2019	20.33	20.93	20.30	20.75
1054	NYSE	OUT	Wed, Jan 30, 2019	20.92	20.98	20.71	20.81
1053	NYSE	OUT	Tue, Jan 29, 2019	20.69	21.00	20.64	20.92
1052	NYSE	OUT	Mon, Jan 28, 2019	20.42	20.76	20.35	20.66
1051	NYSE	OUT	Fri, Jan 25, 2019	20.45	20.61	20.35	20.53
1050	NYSE	OUT	Thu, Jan 24, 2019	20.46	20.54	20.26	20.39
1049	NYSE	OUT	Wed, Jan 23, 2019	20.28	20.53	20.14	20.53
1048	NYSE	OUT	Tue, Jan 22, 2019	20.52	20.62	20.07	20.24
1047	NYSE	OUT	Fri, Jan 18, 2019	20.49	20.56	20.34	20.52
1046	NYSE	OUT	Thu, Jan 17, 2019	20.35	20.51	20.16	20.45
1045	NYSE	OUT	Wed, Jan 16, 2019	20.25	20.47	20.25	20.44
1044	NYSE	OUT	Tue, Jan 15, 2019	20.43	20.57	20.15	20.25
1043	NYSE	OUT	Mon, Jan 14, 2019	20.25	20.43	20.09	20.36
1042	NYSE	OUT	Fri, Jan 11, 2019	20.15	20.41	20.03	20.30
1041	NYSE	OUT	Thu, Jan 10, 2019	19.85	20.33	19.75	20.13
1040	NYSE	OUT	Wed, Jan 9, 2019	19.35	20.02	19.19	19.90
1039	NYSE	OUT	Tue, Jan 8, 2019	18.56	19.42	18.53	19.34
1038	NYSE	OUT	Mon, Jan 7, 2019	18.75	18.86	18.33	18.37
1037	NYSE	OUT	Fri, Jan 4, 2019	18.49	18.89	18.43	18.70
1036	NYSE	OUT	Thu, Jan 3, 2019	18.10	18.59	18.02	18.30
1035	NYSE	OUT	Wed, Jan 2, 2019	17.87	18.32	17.46	18.13
1034	NYSE	OUT	Mon, Dec 31, 2018	18.11	18.23	17.37	18.12
1033	NYSE	OUT	Fri, Dec 28, 2018	17.70	18.10	17.60	18.02
1032	NYSE	OUT	Thu, Dec 27, 2018	17.81	17.81	17.30	17.62
1031	NYSE	OUT	Wed, Dec 26, 2018	16.98	18.07	16.82	18.06
1030	NYSE	OUT	Mon, Dec 24, 2018	17.57	17.62	16.81	16.82
1029	NYSE	OUT	Fri, Dec 21, 2018	17.97	18.29	17.57	17.65
1028	NYSE	OUT	Thu, Dec 20, 2018	18.11	18.21	17.62	17.95
1027	NYSE	OUT	Wed, Dec 19, 2018	18.46	18.68	18.04	18.17
1026	NYSE	OUT	Tue, Dec 18, 2018	18.25	18.68	18.25	18.40
1025	NYSE	OUT	Mon, Dec 17, 2018	19.43	19.56	18.13	18.20
1024	NYSE	OUT	Fri, Dec 14, 2018	19.51	19.77	19.19	19.35
1023	NYSE	OUT	Thu, Dec 13, 2018	19.54	19.91	19.53	19.62
1022	NYSE	OUT	Wed, Dec 12, 2018	19.90	19.95	19.56	19.56
1021	NYSE	OUT	Tue, Dec 11, 2018	20.09	20.16	19.74	19.75
1020	NYSE	OUT	Mon, Dec 10, 2018	20.67	20.84	19.88	19.91
1019	NYSE	OUT	Fri, Dec 7, 2018	21.19	21.29	20.67	20.76
1018	NYSE	OUT	Thu, Dec 6, 2018	20.06	21.03	19.95	20.98
1017	NYSE	OUT	Tue, Dec 4, 2018	20.99	21.15	20.38	20.16
1016	NYSE	OUT	Mon, Dec 3, 2018	21.00	21.14	20.70	21.06
1015	NYSE	OUT	Fri, Nov 30, 2018	20.80	20.96	20.60	20.78
1014	NYSE	OUT	Thu, Nov 29, 2018	20.75	20.95	20.49	20.84
1013	NYSE	OUT	Wed, Nov 28, 2018	20.50	20.88	20.50	20.79
1012	NYSE	OUT	Tue, Nov 27, 2018	20.52	20.69	20.19	20.49
1011	NYSE	OUT	Mon, Nov 26, 2018	20.68	20.74	20.42	20.61
1010	NYSE	OUT	Fri, Nov 23, 2018	20.51	20.74	20.36	20.50
1009	NYSE	OUT	Wed, Nov 21, 2018	20.44	20.86	20.22	20.56
1008	NYSE	OUT	Tue, Nov 20, 2018	21.04	21.18	20.39	20.43
1007	NYSE	OUT	Mon, Nov 19, 2018	20.97	21.34	20.96	21.13
1006	NYSE	OUT	Fri, Nov 16, 2018	20.79	21.39	20.65	21.26
1005	NYSE	OUT	Thu, Nov 15, 2018	20.50	21.20	20.16	20.87
1004	NYSE	OUT	Wed, Nov 14, 2018	20.99	21.01	20.51	20.69
1003	NYSE	OUT	Tue, Nov 13, 2018	20.61	21.02	20.58	20.88
1002	NYSE	OUT	Mon, Nov 12, 2018	20.78	20.90	20.53	20.56
1001	NYSE	OUT	Fri, Nov 9, 2018	20.82	21.12	20.65	20.79
1000	NYSE	OUT	Thu, Nov 8, 2018	21.30	21.31	20.26	20.86
999	NYSE	OUT	Wed, Nov 7, 2018	20.29	21.54	20.04	21.45
998	NYSE	OUT	Tue, Nov 6, 2018	19.51	21.14	19.51	20.11
997	NYSE	OUT	Mon, Nov 5, 2018	18.02	18.31	17.93	18.21
996	NYSE	OUT	Fri, Nov 2, 2018	18.15	18.22	17.81	18.00
995	NYSE	OUT	Thu, Nov 1, 2018	17.81	18.31	17.63	18.06
994	NYSE	OUT	Wed, Oct 31, 2018	17.90	18.14	17.70	17.72
993	NYSE	OUT	Tue, Oct 30, 2018	17.75	18.22	17.70	17.85
992	NYSE	OUT	Mon, Oct 29, 2018	17.64	18.29	17.56	17.76
991	NYSE	OUT	Fri, Oct 26, 2018	18.29	18.34	17.27	17.52
990	NYSE	OUT	Thu, Oct 25, 2018	17.95	18.45	17.85	18.42
989	NYSE	OUT	Wed, Oct 24, 2018	18.41	18.50	17.87	17.90
988	NYSE	OUT	Tue, Oct 23, 2018	18.40	18.49	18.19	18.40
987	NYSE	OUT	Mon, Oct 22, 2018	18.88	18.95	18.54	18.55
986	NYSE	OUT	Fri, Oct 19, 2018	18.35	18.91	18.35	18.84
985	NYSE	OUT	Thu, Oct 18, 2018	18.52	18.72	18.28	18.37
984	NYSE	OUT	Wed, Oct 17, 2018	18.77	18.79	18.46	18.52
983	NYSE	OUT	Tue, Oct 16, 2018	18.19	18.87	18.11	18.76
982	NYSE	OUT	Mon, Oct 15, 2018	17.68	18.29	17.62	18.10
981	NYSE	OUT	Fri, Oct 12, 2018	18.40	18.41	17.51	17.67
980	NYSE	OUT	Thu, Oct 11, 2018	18.49	18.65	18.25	18.26
979	NYSE	OUT	Wed, Oct 10, 2018	19.16	19.30	18.50	18.50
978	NYSE	OUT	Tue, Oct 9, 2018	19.33	19.38	19.14	19.20
977	NYSE	OUT	Mon, Oct 8, 2018	19.31	19.49	19.25	19.37
976	NYSE	OUT	Fri, Oct 5, 2018	19.32	19.56	19.29	19.29
975	NYSE	OUT	Thu, Oct 4, 2018	19.44	19.48	19.17	19.27
974	NYSE	OUT	Wed, Oct 3, 2018	19.96	20.08	19.44	19.53
973	NYSE	OUT	Tue, Oct 2, 2018	19.92	20.11	19.83	19.91
972	NYSE	OUT	Mon, Oct 1, 2018	20.01	20.07	19.82	19.91
971	NYSE	OUT	Fri, Sep 28, 2018	19.61	20.03	19.61	19.95
970	NYSE	OUT	Thu, Sep 27, 2018	19.39	19.76	19.36	19.70
969	NYSE	OUT	Wed, Sep 26, 2018	19.57	19.66	19.33	19.33
968	NYSE	OUT	Tue, Sep 25, 2018	19.70	19.77	19.51	19.61
967	NYSE	OUT	Mon, Sep 24, 2018	19.98	19.98	19.37	19.70
966	NYSE	OUT	Fri, Sep 21, 2018	20.17	20.28	19.92	19.98
965	NYSE	OUT	Thu, Sep 20, 2018	19.85	20.18	19.77	20.17
964	NYSE	OUT	Wed, Sep 19, 2018	20.08	20.15	19.75	19.80
963	NYSE	OUT	Tue, Sep 18, 2018	20.04	20.12	19.94	20.09
962	NYSE	OUT	Mon, Sep 17, 2018	20.07	20.31	19.90	20.03
961	NYSE	OUT	Fri, Sep 14, 2018	20.11	20.15	19.82	20.08
960	NYSE	OUT	Thu, Sep 13, 2018	20.03	20.33	19.92	20.13
959	NYSE	OUT	Wed, Sep 12, 2018	19.95	20.06	19.82	20.00
958	NYSE	OUT	Tue, Sep 11, 2018	20.32	20.48	19.88	19.90
957	NYSE	OUT	Mon, Sep 10, 2018	20.20	20.59	20.20	20.34
956	NYSE	OUT	Fri, Sep 7, 2018	20.00	20.17	19.91	20.13
955	NYSE	OUT	Thu, Sep 6, 2018	19.78	20.07	19.78	20.00
954	NYSE	OUT	Wed, Sep 5, 2018	19.84	20.17	19.68	19.76
953	NYSE	OUT	Tue, Sep 4, 2018	19.85	19.88	19.58	19.85
952	NYSE	OUT	Fri, Aug 31, 2018	19.80	19.99	19.80	19.87
951	NYSE	OUT	Thu, Aug 30, 2018	20.16	20.16	19.82	19.83
950	NYSE	OUT	Wed, Aug 29, 2018	20.10	20.16	20.01	20.11
949	NYSE	OUT	Tue, Aug 28, 2018	19.83	20.15	19.81	20.10
948	NYSE	OUT	Mon, Aug 27, 2018	19.98	20.11	19.85	19.89
947	NYSE	OUT	Fri, Aug 24, 2018	19.71	19.91	19.65	19.88
946	NYSE	OUT	Thu, Aug 23, 2018	19.67	19.79	19.55	19.61
945	NYSE	OUT	Wed, Aug 22, 2018	19.56	19.76	19.51	19.72
944	NYSE	OUT	Tue, Aug 21, 2018	19.82	19.83	19.47	19.55
943	NYSE	OUT	Mon, Aug 20, 2018	19.32	19.84	19.30	19.72
942	NYSE	OUT	Fri, Aug 17, 2018	18.91	19.37	18.90	19.33
941	NYSE	OUT	Thu, Aug 16, 2018	18.77	19.01	18.74	18.95
940	NYSE	OUT	Wed, Aug 15, 2018	18.67	18.79	18.64	18.76
939	NYSE	OUT	Tue, Aug 14, 2018	18.65	18.84	18.65	18.73
938	NYSE	OUT	Mon, Aug 13, 2018	18.82	18.95	18.63	18.64
937	NYSE	OUT	Fri, Aug 10, 2018	18.56	18.95	18.56	18.83
936	NYSE	OUT	Thu, Aug 9, 2018	19.40	19.47	18.33	18.78
935	NYSE	OUT	Wed, Aug 8, 2018	21.08	21.08	20.72	20.73
934	NYSE	OUT	Tue, Aug 7, 2018	20.96	21.01	20.82	21.00
933	NYSE	OUT	Mon, Aug 6, 2018	20.77	20.96	20.69	20.95
932	NYSE	OUT	Fri, Aug 3, 2018	20.70	20.93	20.58	20.77
931	NYSE	OUT	Thu, Aug 2, 2018	20.94	21.10	20.65	20.69
930	NYSE	OUT	Wed, Aug 1, 2018	21.14	21.14	20.78	20.98
929	NYSE	OUT	Tue, Jul 31, 2018	20.89	21.43	20.86	21.25
928	NYSE	OUT	Mon, Jul 30, 2018	20.82	20.98	20.71	20.80
927	NYSE	OUT	Fri, Jul 27, 2018	21.10	21.14	20.81	20.84
926	NYSE	OUT	Thu, Jul 26, 2018	20.82	21.13	20.59	21.00
925	NYSE	OUT	Wed, Jul 25, 2018	21.04	21.25	20.79	20.82
924	NYSE	OUT	Tue, Jul 24, 2018	21.25	21.25	20.97	21.06
923	NYSE	OUT	Mon, Jul 23, 2018	20.94	21.20	20.83	21.15
922	NYSE	OUT	Fri, Jul 20, 2018	21.10	21.11	20.89	20.97
921	NYSE	OUT	Thu, Jul 19, 2018	21.18	21.22	20.99	21.12
920	NYSE	OUT	Wed, Jul 18, 2018	21.48	21.55	21.12	21.14
919	NYSE	OUT	Tue, Jul 17, 2018	21.32	21.59	21.31	21.56
918	NYSE	OUT	Mon, Jul 16, 2018	21.25	21.42	21.14	21.41
917	NYSE	OUT	Fri, Jul 13, 2018	21.07	21.25	20.98	21.23
916	NYSE	OUT	Thu, Jul 12, 2018	20.92	21.00	20.65	20.97
915	NYSE	OUT	Wed, Jul 11, 2018	20.93	21.22	20.79	20.95
914	NYSE	OUT	Tue, Jul 10, 2018	20.82	21.00	20.73	20.95
913	NYSE	OUT	Mon, Jul 9, 2018	20.77	20.86	20.58	20.81
912	NYSE	OUT	Fri, Jul 6, 2018	20.08	20.86	20.00	20.75
911	NYSE	OUT	Thu, Jul 5, 2018	19.58	20.01	19.47	20.01
910	NYSE	OUT	Tue, Jul 3, 2018	19.51	19.83	19.51	19.55
909	NYSE	OUT	Mon, Jul 2, 2018	19.40	19.55	19.30	19.54
908	NYSE	OUT	Fri, Jun 29, 2018	19.50	19.62	19.29	19.45
907	NYSE	OUT	Thu, Jun 28, 2018	19.30	19.55	19.05	19.55
906	NYSE	OUT	Wed, Jun 27, 2018	19.55	19.58	19.23	19.30
905	NYSE	OUT	Tue, Jun 26, 2018	19.47	19.55	19.30	19.51
904	NYSE	OUT	Mon, Jun 25, 2018	19.61	19.78	19.35	19.44
903	NYSE	OUT	Fri, Jun 22, 2018	19.72	19.86	19.55	19.61
902	NYSE	OUT	Thu, Jun 21, 2018	19.95	19.98	19.76	19.87
901	NYSE	OUT	Wed, Jun 20, 2018	19.72	19.96	19.62	19.95
900	NYSE	OUT	Tue, Jun 19, 2018	19.68	19.72	19.57	19.67
899	NYSE	OUT	Mon, Jun 18, 2018	19.63	19.74	19.58	19.70
898	NYSE	OUT	Fri, Jun 15, 2018	19.81	20.03	19.58	19.65
897	NYSE	OUT	Thu, Jun 14, 2018	19.81	19.90	19.69	19.85
896	NYSE	OUT	Wed, Jun 13, 2018	20.03	20.07	19.62	19.76
895	NYSE	OUT	Tue, Jun 12, 2018	19.96	20.02	19.92	20.01
894	NYSE	OUT	Mon, Jun 11, 2018	19.99	20.04	19.87	19.94
893	NYSE	OUT	Fri, Jun 8, 2018	19.82	20.13	19.73	20.00
892	NYSE	OUT	Thu, Jun 7, 2018	19.68	19.95	19.58	19.82
891	NYSE	OUT	Wed, Jun 6, 2018	20.03	20.11	19.78	19.67
890	NYSE	OUT	Tue, Jun 5, 2018	19.92	20.00	19.81	20.00
889	NYSE	OUT	Mon, Jun 4, 2018	19.90	20.12	19.90	19.94
888	NYSE	OUT	Fri, Jun 1, 2018	19.75	20.09	19.64	19.90
887	NYSE	OUT	Thu, May 31, 2018	19.74	19.89	19.61	19.84
886	NYSE	OUT	Wed, May 30, 2018	19.52	19.95	19.46	19.84
885	NYSE	OUT	Tue, May 29, 2018	19.59	19.61	19.40	19.52
884	NYSE	OUT	Fri, May 25, 2018	19.53	19.66	19.42	19.64
883	NYSE	OUT	Thu, May 24, 2018	19.57	19.60	19.39	19.50
882	NYSE	OUT	Wed, May 23, 2018	19.60	19.79	19.49	19.55
881	NYSE	OUT	Tue, May 22, 2018	19.77	19.81	19.61	19.69
880	NYSE	OUT	Mon, May 21, 2018	19.86	19.89	19.65	19.83
879	NYSE	OUT	Fri, May 18, 2018	19.90	19.92	19.64	19.78
878	NYSE	OUT	Thu, May 17, 2018	20.00	20.08	19.67	19.84
877	NYSE	OUT	Wed, May 16, 2018	20.03	20.19	19.89	19.91
876	NYSE	OUT	Tue, May 15, 2018	19.79	19.98	19.68	19.98
875	NYSE	OUT	Mon, May 14, 2018	19.92	20.00	19.73	19.90
874	NYSE	OUT	Fri, May 11, 2018	19.98	20.06	19.84	19.95
873	NYSE	OUT	Thu, May 10, 2018	19.83	19.97	19.63	19.95
872	NYSE	OUT	Wed, May 9, 2018	19.75	19.81	19.51	19.74
871	NYSE	OUT	Tue, May 8, 2018	19.71	19.79	19.51	19.67
870	NYSE	OUT	Mon, May 7, 2018	19.62	19.75	19.45	19.71
869	NYSE	OUT	Fri, May 4, 2018	19.38	19.85	19.38	19.63
868	NYSE	OUT	Thu, May 3, 2018	19.68	19.86	18.95	19.38
867	NYSE	OUT	Wed, May 2, 2018	18.90	19.26	18.83	19.10
866	NYSE	OUT	Tue, May 1, 2018	18.76	18.97	18.67	18.95
865	NYSE	OUT	Mon, Apr 30, 2018	18.45	18.75	18.41	18.75
864	NYSE	OUT	Fri, Apr 27, 2018	18.57	18.74	18.46	18.48
863	NYSE	OUT	Thu, Apr 26, 2018	18.48	18.66	18.27	18.60
862	NYSE	OUT	Wed, Apr 25, 2018	18.09	18.48	18.06	18.37
861	NYSE	OUT	Tue, Apr 24, 2018	18.21	18.30	18.00	18.15
860	NYSE	OUT	Mon, Apr 23, 2018	18.14	18.47	18.00	18.11
859	NYSE	OUT	Fri, Apr 20, 2018	18.76	18.77	18.12	18.22
858	NYSE	OUT	Thu, Apr 19, 2018	18.62	18.81	18.58	18.77
857	NYSE	OUT	Wed, Apr 18, 2018	18.72	18.94	18.56	18.66
856	NYSE	OUT	Tue, Apr 17, 2018	18.70	18.95	18.46	18.64
855	NYSE	OUT	Mon, Apr 16, 2018	18.58	18.75	18.40	18.67
854	NYSE	OUT	Fri, Apr 13, 2018	18.56	18.69	18.29	18.48
853	NYSE	OUT	Thu, Apr 12, 2018	18.85	18.87	18.24	18.48
852	NYSE	OUT	Wed, Apr 11, 2018	18.47	18.85	18.47	18.82
851	NYSE	OUT	Tue, Apr 10, 2018	18.64	18.82	18.41	18.51
850	NYSE	OUT	Mon, Apr 9, 2018	18.59	18.71	18.48	18.51
849	NYSE	OUT	Fri, Apr 6, 2018	18.55	18.75	18.22	18.47
848	NYSE	OUT	Thu, Apr 5, 2018	18.79	18.82	18.49	18.55
847	NYSE	OUT	Wed, Apr 4, 2018	18.32	18.90	18.31	18.76
846	NYSE	OUT	Tue, Apr 3, 2018	18.05	18.55	18.05	18.48
845	NYSE	OUT	Mon, Apr 2, 2018	18.73	18.90	17.75	18.00
844	NYSE	OUT	Thu, Mar 29, 2018	18.70	18.83	18.47	18.74
843	NYSE	OUT	Wed, Mar 28, 2018	18.68	18.91	18.67	18.68
842	NYSE	OUT	Tue, Mar 27, 2018	18.82	19.00	18.53	18.63
841	NYSE	OUT	Mon, Mar 26, 2018	18.81	18.92	18.65	18.75
840	NYSE	OUT	Fri, Mar 23, 2018	18.97	19.12	18.54	18.56
839	NYSE	OUT	Thu, Mar 22, 2018	19.05	19.19	18.87	18.97
838	NYSE	OUT	Wed, Mar 21, 2018	19.05	19.56	18.97	19.15
837	NYSE	OUT	Tue, Mar 20, 2018	19.25	19.44	18.89	19.00
836	NYSE	OUT	Mon, Mar 19, 2018	19.51	19.53	18.82	19.40
835	NYSE	OUT	Fri, Mar 16, 2018	19.61	19.73	19.50	19.53
834	NYSE	OUT	Thu, Mar 15, 2018	19.48	19.72	19.40	19.59
833	NYSE	OUT	Wed, Mar 14, 2018	19.40	19.65	19.31	19.41
832	NYSE	OUT	Tue, Mar 13, 2018	19.39	19.45	19.21	19.34
831	NYSE	OUT	Mon, Mar 12, 2018	19.23	19.63	19.23	19.35
830	NYSE	OUT	Fri, Mar 9, 2018	19.09	19.27	19.02	19.26
829	NYSE	OUT	Thu, Mar 8, 2018	19.36	19.60	18.92	19.02
828	NYSE	OUT	Wed, Mar 7, 2018	19.79	19.93	19.43	19.35
827	NYSE	OUT	Tue, Mar 6, 2018	19.87	20.10	19.72	19.85
826	NYSE	OUT	Mon, Mar 5, 2018	20.08	20.44	19.80	19.85
825	NYSE	OUT	Fri, Mar 2, 2018	20.25	20.34	20.00	20.15
824	NYSE	OUT	Thu, Mar 1, 2018	20.38	20.90	20.16	20.35
823	NYSE	OUT	Wed, Feb 28, 2018	21.60	21.80	20.39	20.51
822	NYSE	OUT	Tue, Feb 27, 2018	22.12	22.27	21.54	21.55
821	NYSE	OUT	Mon, Feb 26, 2018	22.32	22.34	22.01	22.21
820	NYSE	OUT	Fri, Feb 23, 2018	21.65	22.36	21.60	22.32
819	NYSE	OUT	Thu, Feb 22, 2018	21.63	21.78	21.39	21.52
818	NYSE	OUT	Wed, Feb 21, 2018	21.61	21.78	21.30	21.52
817	NYSE	OUT	Tue, Feb 20, 2018	21.69	21.96	21.56	21.57
816	NYSE	OUT	Fri, Feb 16, 2018	21.62	22.05	21.62	21.78
815	NYSE	OUT	Thu, Feb 15, 2018	21.49	21.78	21.41	21.55
814	NYSE	OUT	Wed, Feb 14, 2018	20.74	21.42	20.67	21.40
813	NYSE	OUT	Tue, Feb 13, 2018	21.14	21.27	20.70	20.86
812	NYSE	OUT	Mon, Feb 12, 2018	21.07	21.27	20.72	21.20
811	NYSE	OUT	Fri, Feb 9, 2018	21.04	21.19	20.46	21.04
810	NYSE	OUT	Thu, Feb 8, 2018	21.52	21.74	20.93	20.93
809	NYSE	OUT	Wed, Feb 7, 2018	21.54	21.81	21.36	21.48
808	NYSE	OUT	Tue, Feb 6, 2018	21.34	22.00	21.21	21.60
807	NYSE	OUT	Mon, Feb 5, 2018	21.80	22.03	21.54	21.57
806	NYSE	OUT	Fri, Feb 2, 2018	22.34	22.34	21.66	21.88
805	NYSE	OUT	Thu, Feb 1, 2018	22.41	22.52	22.15	22.48
804	NYSE	OUT	Wed, Jan 31, 2018	22.07	22.45	22.06	22.40
803	NYSE	OUT	Tue, Jan 30, 2018	21.67	22.05	21.61	22.03
802	NYSE	OUT	Mon, Jan 29, 2018	22.28	22.28	21.73	21.73
801	NYSE	OUT	Fri, Jan 26, 2018	22.47	22.53	22.15	22.32
800	NYSE	OUT	Thu, Jan 25, 2018	22.65	22.81	22.34	22.43
799	NYSE	OUT	Wed, Jan 24, 2018	22.77	22.84	22.48	22.66
798	NYSE	OUT	Tue, Jan 23, 2018	22.84	22.99	22.71	22.76
797	NYSE	OUT	Mon, Jan 22, 2018	22.50	22.88	22.41	22.82
796	NYSE	OUT	Fri, Jan 19, 2018	22.22	22.52	22.22	22.50
795	NYSE	OUT	Thu, Jan 18, 2018	22.35	22.35	22.02	22.27
794	NYSE	OUT	Wed, Jan 17, 2018	22.28	22.43	22.13	22.36
793	NYSE	OUT	Tue, Jan 16, 2018	21.93	22.35	21.90	22.25
792	NYSE	OUT	Fri, Jan 12, 2018	21.96	22.07	21.83	21.93
791	NYSE	OUT	Thu, Jan 11, 2018	21.75	21.94	21.61	21.91
790	NYSE	OUT	Wed, Jan 10, 2018	21.88	22.11	21.60	21.71
789	NYSE	OUT	Tue, Jan 9, 2018	22.79	22.79	22.09	22.14
788	NYSE	OUT	Mon, Jan 8, 2018	22.85	22.85	22.40	22.69
787	NYSE	OUT	Fri, Jan 5, 2018	22.92	23.11	22.47	22.88
786	NYSE	OUT	Thu, Jan 4, 2018	23.00	23.06	22.87	22.90
785	NYSE	OUT	Wed, Jan 3, 2018	23.13	23.30	22.94	22.95
784	NYSE	OUT	Tue, Jan 2, 2018	23.28	23.28	22.92	23.16
783	NYSE	OUT	Fri, Dec 29, 2017	23.07	23.42	23.00	23.20
782	NYSE	OUT	Thu, Dec 28, 2017	23.09	23.14	22.88	23.02
781	NYSE	OUT	Wed, Dec 27, 2017	23.28	23.28	23.03	23.06
780	NYSE	OUT	Tue, Dec 26, 2017	23.05	23.25	23.04	23.17
779	NYSE	OUT	Fri, Dec 22, 2017	23.36	23.36	23.03	23.15
778	NYSE	OUT	Thu, Dec 21, 2017	23.27	23.34	23.12	23.25
777	NYSE	OUT	Wed, Dec 20, 2017	22.94	23.44	22.92	23.21
776	NYSE	OUT	Tue, Dec 19, 2017	23.26	23.48	22.95	22.96
775	NYSE	OUT	Mon, Dec 18, 2017	23.30	23.57	23.25	23.30
774	NYSE	OUT	Fri, Dec 15, 2017	24.15	24.23	23.16	23.30
773	NYSE	OUT	Thu, Dec 14, 2017	23.60	24.18	23.55	24.06
772	NYSE	OUT	Wed, Dec 13, 2017	23.46	23.97	23.40	23.68
771	NYSE	OUT	Tue, Dec 12, 2017	23.37	23.51	23.27	23.42
770	NYSE	OUT	Mon, Dec 11, 2017	23.45	23.46	23.31	23.34
769	NYSE	OUT	Fri, Dec 8, 2017	23.33	23.68	23.26	23.45
768	NYSE	OUT	Thu, Dec 7, 2017	22.58	23.37	22.58	23.27
767	NYSE	OUT	Wed, Dec 6, 2017	22.98	23.03	22.65	22.67
766	NYSE	OUT	Tue, Dec 5, 2017	23.11	23.29	22.88	22.93
765	NYSE	OUT	Mon, Dec 4, 2017	23.55	23.67	23.06	23.09
764	NYSE	OUT	Fri, Dec 1, 2017	23.57	23.71	23.30	23.49
763	NYSE	OUT	Thu, Nov 30, 2017	23.72	23.73	23.42	23.46
762	NYSE	OUT	Wed, Nov 29, 2017	23.87	23.90	23.55	23.59
761	NYSE	OUT	Tue, Nov 28, 2017	24.16	24.39	23.73	23.91
760	NYSE	OUT	Mon, Nov 27, 2017	24.20	24.28	23.91	24.12
759	NYSE	OUT	Fri, Nov 24, 2017	24.34	24.41	24.13	24.17
758	NYSE	OUT	Wed, Nov 22, 2017	24.36	24.41	23.89	24.14
757	NYSE	OUT	Tue, Nov 21, 2017	24.17	24.44	24.07	24.44
756	NYSE	OUT	Mon, Nov 20, 2017	24.15	24.35	23.88	23.99
755	NYSE	OUT	Fri, Nov 17, 2017	24.36	24.54	24.05	24.20
754	NYSE	OUT	Thu, Nov 16, 2017	24.10	24.53	24.01	24.49
753	NYSE	OUT	Wed, Nov 15, 2017	24.06	24.13	23.75	24.00
752	NYSE	OUT	Tue, Nov 14, 2017	24.35	24.75	24.09	24.16
751	NYSE	OUT	Mon, Nov 13, 2017	24.06	24.42	23.96	24.34
750	NYSE	OUT	Fri, Nov 10, 2017	24.31	24.52	23.96	24.01
749	NYSE	OUT	Thu, Nov 9, 2017	24.55	24.84	24.40	24.48
748	NYSE	OUT	Wed, Nov 8, 2017	23.83	24.54	23.76	24.54
747	NYSE	OUT	Tue, Nov 7, 2017	23.46	23.99	22.67	23.78
746	NYSE	OUT	Mon, Nov 6, 2017	23.33	24.19	23.33	24.04
745	NYSE	OUT	Fri, Nov 3, 2017	23.09	23.37	23.09	23.30
744	NYSE	OUT	Thu, Nov 2, 2017	23.50	23.63	22.98	23.30
743	NYSE	OUT	Wed, Nov 1, 2017	23.56	23.75	23.41	23.44
742	NYSE	OUT	Tue, Oct 31, 2017	23.58	23.78	23.44	23.45
741	NYSE	OUT	Mon, Oct 30, 2017	23.73	23.81	23.38	23.54
740	NYSE	OUT	Fri, Oct 27, 2017	23.51	23.66	23.10	23.64
739	NYSE	OUT	Thu, Oct 26, 2017	23.47	23.68	23.29	23.30
738	NYSE	OUT	Wed, Oct 25, 2017	23.38	23.54	23.16	23.35
737	NYSE	OUT	Tue, Oct 24, 2017	23.38	23.54	23.21	23.39
736	NYSE	OUT	Mon, Oct 23, 2017	23.96	24.04	23.25	23.30
735	NYSE	OUT	Fri, Oct 20, 2017	24.07	24.23	23.93	24.02
734	NYSE	OUT	Thu, Oct 19, 2017	24.17	24.25	23.88	24.04
733	NYSE	OUT	Wed, Oct 18, 2017	24.15	24.29	24.08	24.14
732	NYSE	OUT	Tue, Oct 17, 2017	24.52	24.60	24.17	24.20
731	NYSE	OUT	Mon, Oct 16, 2017	24.62	24.93	24.44	24.44
730	NYSE	OUT	Fri, Oct 13, 2017	24.91	24.91	24.61	24.64
729	NYSE	OUT	Thu, Oct 12, 2017	24.71	24.90	24.45	24.76
728	NYSE	OUT	Wed, Oct 11, 2017	24.22	24.85	24.19	24.76
727	NYSE	OUT	Tue, Oct 10, 2017	24.21	24.36	23.97	24.15
726	NYSE	OUT	Mon, Oct 9, 2017	24.20	24.39	24.08	24.18
725	NYSE	OUT	Fri, Oct 6, 2017	24.42	24.59	24.02	24.20
724	NYSE	OUT	Thu, Oct 5, 2017	24.51	24.73	24.51	24.60
723	NYSE	OUT	Wed, Oct 4, 2017	24.34	24.61	24.30	24.50
722	NYSE	OUT	Tue, Oct 3, 2017	24.36	24.77	24.24	24.37
721	NYSE	OUT	Mon, Oct 2, 2017	25.01	25.13	24.10	24.23
720	NYSE	OUT	Fri, Sep 29, 2017	24.70	25.30	24.47	25.18
719	NYSE	OUT	Thu, Sep 28, 2017	24.00	24.78	23.91	24.58
718	NYSE	OUT	Wed, Sep 27, 2017	23.13	24.16	23.05	24.10
717	NYSE	OUT	Tue, Sep 26, 2017	24.23	24.28	23.12	23.13
716	NYSE	OUT	Mon, Sep 25, 2017	23.25	24.90	23.15	24.26
715	NYSE	OUT	Fri, Sep 22, 2017	20.96	21.47	20.92	21.04
714	NYSE	OUT	Thu, Sep 21, 2017	21.40	21.46	20.82	20.88
713	NYSE	OUT	Wed, Sep 20, 2017	21.37	21.55	21.31	21.39
712	NYSE	OUT	Tue, Sep 19, 2017	21.54	21.60	21.20	21.32
711	NYSE	OUT	Mon, Sep 18, 2017	21.64	21.68	21.22	21.57
710	NYSE	OUT	Fri, Sep 15, 2017	21.76	21.83	21.34	21.63
709	NYSE	OUT	Thu, Sep 14, 2017	21.30	21.82	21.17	21.74
708	NYSE	OUT	Wed, Sep 13, 2017	21.25	21.43	21.15	21.34
707	NYSE	OUT	Tue, Sep 12, 2017	21.35	21.37	21.11	21.25
706	NYSE	OUT	Mon, Sep 11, 2017	21.18	21.43	21.17	21.35
705	NYSE	OUT	Fri, Sep 8, 2017	21.54	21.62	21.00	21.08
704	NYSE	OUT	Thu, Sep 7, 2017	21.36	21.66	21.32	21.56
703	NYSE	OUT	Wed, Sep 6, 2017	21.72	21.78	21.39	21.33
702	NYSE	OUT	Tue, Sep 5, 2017	21.88	21.98	21.52	21.64
701	NYSE	OUT	Fri, Sep 1, 2017	22.00	22.13	21.87	21.91
700	NYSE	OUT	Thu, Aug 31, 2017	22.13	22.25	21.85	22.00
699	NYSE	OUT	Wed, Aug 30, 2017	21.97	22.09	21.75	22.05
698	NYSE	OUT	Tue, Aug 29, 2017	22.00	22.22	21.93	21.97
697	NYSE	OUT	Mon, Aug 28, 2017	22.32	22.42	22.00	22.11
696	NYSE	OUT	Fri, Aug 25, 2017	22.09	22.38	21.96	22.31
695	NYSE	OUT	Thu, Aug 24, 2017	21.92	22.23	21.92	21.98
694	NYSE	OUT	Wed, Aug 23, 2017	21.98	22.13	21.83	21.92
693	NYSE	OUT	Tue, Aug 22, 2017	22.08	22.16	21.87	21.97
692	NYSE	OUT	Mon, Aug 21, 2017	22.03	22.11	21.81	22.05
691	NYSE	OUT	Fri, Aug 18, 2017	21.99	22.13	21.72	21.99
690	NYSE	OUT	Thu, Aug 17, 2017	22.00	22.29	22.00	22.06
689	NYSE	OUT	Wed, Aug 16, 2017	22.10	22.26	21.97	22.17
688	NYSE	OUT	Tue, Aug 15, 2017	22.05	22.13	21.78	22.05
687	NYSE	OUT	Mon, Aug 14, 2017	22.20	22.41	21.99	22.08
686	NYSE	OUT	Fri, Aug 11, 2017	22.11	22.36	21.95	22.10
685	NYSE	OUT	Thu, Aug 10, 2017	22.24	22.46	22.20	22.27
684	NYSE	OUT	Wed, Aug 9, 2017	22.24	22.56	22.17	22.37
683	NYSE	OUT	Tue, Aug 8, 2017	22.17	22.72	21.83	22.24
682	NYSE	OUT	Mon, Aug 7, 2017	22.58	22.60	21.99	22.24
681	NYSE	OUT	Fri, Aug 4, 2017	22.47	23.03	21.93	22.59
680	NYSE	OUT	Thu, Aug 3, 2017	22.24	22.26	21.97	21.97
679	NYSE	OUT	Wed, Aug 2, 2017	22.67	22.73	22.12	22.23
678	NYSE	OUT	Tue, Aug 1, 2017	22.93	23.28	22.61	22.67
677	NYSE	OUT	Mon, Jul 31, 2017	22.78	22.87	22.49	22.87
676	NYSE	OUT	Fri, Jul 28, 2017	23.03	23.14	22.58	22.75
675	NYSE	OUT	Thu, Jul 27, 2017	23.60	23.60	23.03	23.05
674	NYSE	OUT	Wed, Jul 26, 2017	23.51	23.72	23.39	23.58
673	NYSE	OUT	Tue, Jul 25, 2017	23.23	23.54	23.06	23.52
672	NYSE	OUT	Mon, Jul 24, 2017	23.05	23.24	22.89	23.17
671	NYSE	OUT	Fri, Jul 21, 2017	23.13	23.13	22.70	23.06
670	NYSE	OUT	Thu, Jul 20, 2017	22.95	23.21	22.89	23.09
669	NYSE	OUT	Wed, Jul 19, 2017	22.63	23.00	22.59	22.84
668	NYSE	OUT	Tue, Jul 18, 2017	23.19	23.19	22.59	22.61
667	NYSE	OUT	Mon, Jul 17, 2017	22.83	23.40	22.76	23.22
666	NYSE	OUT	Fri, Jul 14, 2017	22.94	23.14	22.79	22.82
665	NYSE	OUT	Thu, Jul 13, 2017	22.57	22.96	22.43	22.84
664	NYSE	OUT	Wed, Jul 12, 2017	22.62	22.91	22.40	22.45
663	NYSE	OUT	Tue, Jul 11, 2017	22.64	22.81	22.39	22.48
662	NYSE	OUT	Mon, Jul 10, 2017	22.53	22.77	22.43	22.60
661	NYSE	OUT	Fri, Jul 7, 2017	22.52	22.59	22.30	22.53
660	NYSE	OUT	Thu, Jul 6, 2017	22.78	22.97	22.43	22.49
659	NYSE	OUT	Wed, Jul 5, 2017	23.52	23.53	22.84	22.84
658	NYSE	OUT	Mon, Jul 3, 2017	23.25	23.59	23.00	23.51
657	NYSE	OUT	Fri, Jun 30, 2017	23.10	23.20	22.98	23.12
656	NYSE	OUT	Thu, Jun 29, 2017	23.28	23.30	22.82	23.03
655	NYSE	OUT	Wed, Jun 28, 2017	23.37	23.56	23.27	23.38
654	NYSE	OUT	Tue, Jun 27, 2017	23.46	23.69	23.28	23.29
653	NYSE	OUT	Mon, Jun 26, 2017	23.04	23.54	23.02	23.48
652	NYSE	OUT	Fri, Jun 23, 2017	22.70	23.10	22.62	22.98
651	NYSE	OUT	Thu, Jun 22, 2017	22.95	22.95	22.63	22.70
650	NYSE	OUT	Wed, Jun 21, 2017	23.48	23.50	22.75	22.91
649	NYSE	OUT	Tue, Jun 20, 2017	23.62	23.76	23.23	23.38
648	NYSE	OUT	Mon, Jun 19, 2017	23.71	24.01	23.62	23.69
647	NYSE	OUT	Fri, Jun 16, 2017	23.21	23.63	23.08	23.63
646	NYSE	OUT	Thu, Jun 15, 2017	23.17	23.51	22.97	23.15
645	NYSE	OUT	Wed, Jun 14, 2017	22.66	23.49	22.59	23.26
644	NYSE	OUT	Tue, Jun 13, 2017	22.60	22.64	22.26	22.60
643	NYSE	OUT	Mon, Jun 12, 2017	22.65	22.93	22.59	22.61
642	NYSE	OUT	Fri, Jun 9, 2017	22.35	22.78	22.18	22.66
641	NYSE	OUT	Thu, Jun 8, 2017	22.35	22.40	22.17	22.33
640	NYSE	OUT	Wed, Jun 7, 2017	21.93	22.50	21.91	22.36
639	NYSE	OUT	Tue, Jun 6, 2017	22.87	22.89	22.19	21.89
638	NYSE	OUT	Mon, Jun 5, 2017	23.64	23.64	22.63	22.91
637	NYSE	OUT	Fri, Jun 2, 2017	22.90	22.97	22.63	22.85
636	NYSE	OUT	Thu, Jun 1, 2017	22.94	23.16	22.67	22.78
635	NYSE	OUT	Wed, May 31, 2017	22.50	22.90	22.24	22.85
634	NYSE	OUT	Tue, May 30, 2017	22.54	22.63	22.43	22.49
633	NYSE	OUT	Fri, May 26, 2017	22.82	22.92	22.32	22.54
632	NYSE	OUT	Thu, May 25, 2017	23.10	23.10	22.62	22.81
631	NYSE	OUT	Wed, May 24, 2017	22.99	23.08	22.88	23.03
630	NYSE	OUT	Tue, May 23, 2017	23.04	23.08	22.76	23.00
629	NYSE	OUT	Mon, May 22, 2017	23.13	23.20	22.92	22.99
628	NYSE	OUT	Fri, May 19, 2017	22.87	23.02	22.84	22.98
627	NYSE	OUT	Thu, May 18, 2017	23.14	23.27	22.54	22.86
626	NYSE	OUT	Wed, May 17, 2017	23.28	23.63	22.99	23.07
625	NYSE	OUT	Tue, May 16, 2017	23.46	23.66	22.97	23.35
624	NYSE	OUT	Mon, May 15, 2017	22.93	23.47	22.92	23.42
623	NYSE	OUT	Fri, May 12, 2017	23.17	23.22	22.92	23.06
622	NYSE	OUT	Thu, May 11, 2017	23.10	23.25	22.55	23.17
621	NYSE	OUT	Wed, May 10, 2017	23.01	23.17	22.83	23.16
620	NYSE	OUT	Tue, May 9, 2017	23.45	23.53	22.69	22.97
619	NYSE	OUT	Mon, May 8, 2017	23.80	23.81	23.18	23.51
618	NYSE	OUT	Fri, May 5, 2017	23.39	23.83	23.07	23.81
617	NYSE	OUT	Thu, May 4, 2017	24.50	24.72	22.95	23.43
616	NYSE	OUT	Wed, May 3, 2017	26.13	26.13	25.47	25.50
615	NYSE	OUT	Tue, May 2, 2017	26.14	26.22	25.84	26.07
614	NYSE	OUT	Mon, May 1, 2017	26.14	26.30	25.92	26.04
613	NYSE	OUT	Fri, Apr 28, 2017	26.42	26.42	25.97	26.16
612	NYSE	OUT	Thu, Apr 27, 2017	26.73	26.86	26.42	26.46
611	NYSE	OUT	Wed, Apr 26, 2017	26.77	26.80	26.55	26.67
610	NYSE	OUT	Tue, Apr 25, 2017	26.61	26.87	26.61	26.76
609	NYSE	OUT	Mon, Apr 24, 2017	26.37	26.84	26.35	26.59
608	NYSE	OUT	Fri, Apr 21, 2017	26.12	26.25	25.82	26.23
607	NYSE	OUT	Thu, Apr 20, 2017	26.25	26.43	25.99	26.11
606	NYSE	OUT	Wed, Apr 19, 2017	25.75	26.41	25.55	26.27
605	NYSE	OUT	Tue, Apr 18, 2017	25.85	26.12	25.62	25.67
604	NYSE	OUT	Mon, Apr 17, 2017	25.48	25.86	25.48	25.85
603	NYSE	OUT	Thu, Apr 13, 2017	25.94	26.01	25.39	25.45
602	NYSE	OUT	Wed, Apr 12, 2017	26.07	26.22	25.94	25.98
601	NYSE	OUT	Tue, Apr 11, 2017	25.91	26.17	25.89	26.16
600	NYSE	OUT	Mon, Apr 10, 2017	26.04	26.13	25.75	25.91
599	NYSE	OUT	Fri, Apr 7, 2017	26.15	26.20	25.89	25.98
598	NYSE	OUT	Thu, Apr 6, 2017	26.28	26.41	25.70	26.13
597	NYSE	OUT	Wed, Apr 5, 2017	26.54	26.62	26.23	26.26
596	NYSE	OUT	Tue, Apr 4, 2017	25.97	26.46	25.90	26.43
595	NYSE	OUT	Mon, Apr 3, 2017	26.55	26.63	26.02	26.08
594	NYSE	OUT	Fri, Mar 31, 2017	26.39	26.71	26.21	26.55
593	NYSE	OUT	Thu, Mar 30, 2017	26.15	26.43	26.14	26.42
592	NYSE	OUT	Wed, Mar 29, 2017	26.25	26.27	26.07	26.23
591	NYSE	OUT	Tue, Mar 28, 2017	26.41	26.41	26.11	26.24
590	NYSE	OUT	Mon, Mar 27, 2017	26.23	26.32	26.04	26.29
589	NYSE	OUT	Fri, Mar 24, 2017	26.58	26.64	26.18	26.29
588	NYSE	OUT	Thu, Mar 23, 2017	26.13	26.55	26.00	26.47
587	NYSE	OUT	Wed, Mar 22, 2017	26.76	26.76	25.76	26.06
586	NYSE	OUT	Tue, Mar 21, 2017	26.81	26.97	26.74	26.75
585	NYSE	OUT	Mon, Mar 20, 2017	26.73	26.92	26.63	26.84
584	NYSE	OUT	Fri, Mar 17, 2017	26.32	26.77	26.22	26.74
583	NYSE	OUT	Thu, Mar 16, 2017	26.22	26.45	25.99	26.37
582	NYSE	OUT	Wed, Mar 15, 2017	26.31	26.39	25.97	26.23
581	NYSE	OUT	Tue, Mar 14, 2017	26.31	26.52	26.19	26.26
580	NYSE	OUT	Mon, Mar 13, 2017	25.92	26.51	25.85	26.48
579	NYSE	OUT	Fri, Mar 10, 2017	26.66	26.78	25.81	25.82
578	NYSE	OUT	Thu, Mar 9, 2017	26.36	26.84	26.35	26.56
577	NYSE	OUT	Wed, Mar 8, 2017	26.25	26.71	26.19	26.41
576	NYSE	OUT	Tue, Mar 7, 2017	26.87	26.92	26.63	26.39
575	NYSE	OUT	Mon, Mar 6, 2017	26.99	26.99	26.33	26.84
574	NYSE	OUT	Fri, Mar 3, 2017	26.58	26.88	26.24	26.86
573	NYSE	OUT	Thu, Mar 2, 2017	25.30	26.81	25.20	26.49
572	NYSE	OUT	Wed, Mar 1, 2017	25.98	26.16	24.97	25.31
571	NYSE	OUT	Tue, Feb 28, 2017	26.05	26.20	25.94	25.95
570	NYSE	OUT	Mon, Feb 27, 2017	25.62	26.02	25.49	26.02
569	NYSE	OUT	Fri, Feb 24, 2017	24.98	25.79	24.86	25.61
568	NYSE	OUT	Thu, Feb 23, 2017	25.34	26.00	24.82	24.98
567	NYSE	OUT	Wed, Feb 22, 2017	27.41	27.44	26.71	26.89
566	NYSE	OUT	Tue, Feb 21, 2017	27.11	27.38	27.01	27.33
565	NYSE	OUT	Fri, Feb 17, 2017	27.20	27.27	26.83	27.04
564	NYSE	OUT	Thu, Feb 16, 2017	27.65	27.89	27.13	27.20
563	NYSE	OUT	Wed, Feb 15, 2017	27.31	27.71	27.15	27.65
562	NYSE	OUT	Tue, Feb 14, 2017	27.31	27.48	27.22	27.40
561	NYSE	OUT	Mon, Feb 13, 2017	27.36	27.50	27.19	27.44
560	NYSE	OUT	Fri, Feb 10, 2017	27.05	27.38	26.94	27.27
559	NYSE	OUT	Thu, Feb 9, 2017	27.26	27.31	26.89	26.98
558	NYSE	OUT	Wed, Feb 8, 2017	27.08	27.24	26.89	27.24
557	NYSE	OUT	Tue, Feb 7, 2017	27.05	27.30	27.00	27.07
556	NYSE	OUT	Mon, Feb 6, 2017	27.01	27.10	26.83	27.00
555	NYSE	OUT	Fri, Feb 3, 2017	27.18	27.22	26.99	27.03
554	NYSE	OUT	Thu, Feb 2, 2017	27.07	27.22	26.86	26.98
553	NYSE	OUT	Wed, Feb 1, 2017	27.47	27.61	26.93	26.96
552	NYSE	OUT	Tue, Jan 31, 2017	27.50	27.64	27.36	27.43
551	NYSE	OUT	Mon, Jan 30, 2017	27.28	27.41	27.05	27.41
550	NYSE	OUT	Fri, Jan 27, 2017	27.12	27.32	26.95	27.31
549	NYSE	OUT	Thu, Jan 26, 2017	27.13	27.28	27.00	27.11
548	NYSE	OUT	Wed, Jan 25, 2017	27.04	27.09	26.88	27.07
547	NYSE	OUT	Tue, Jan 24, 2017	26.86	27.08	26.74	26.95
546	NYSE	OUT	Mon, Jan 23, 2017	26.60	26.92	26.44	26.91
545	NYSE	OUT	Fri, Jan 20, 2017	26.57	26.68	26.43	26.58
544	NYSE	OUT	Thu, Jan 19, 2017	26.76	26.94	26.47	26.61
543	NYSE	OUT	Wed, Jan 18, 2017	26.49	26.81	26.39	26.70
542	NYSE	OUT	Tue, Jan 17, 2017	26.23	26.62	25.90	26.56
541	NYSE	OUT	Fri, Jan 13, 2017	26.42	26.69	26.39	26.64
540	NYSE	OUT	Thu, Jan 12, 2017	26.16	26.35	25.90	26.34
539	NYSE	OUT	Wed, Jan 11, 2017	25.86	26.19	25.84	26.18
538	NYSE	OUT	Tue, Jan 10, 2017	25.64	25.88	25.44	25.81
537	NYSE	OUT	Mon, Jan 9, 2017	25.49	25.75	25.31	25.71
536	NYSE	OUT	Fri, Jan 6, 2017	25.38	25.52	25.16	25.47
535	NYSE	OUT	Thu, Jan 5, 2017	25.34	25.42	25.19	25.36
534	NYSE	OUT	Wed, Jan 4, 2017	25.27	25.48	25.08	25.45
533	NYSE	OUT	Tue, Jan 3, 2017	25.00	25.28	24.80	25.20
532	NYSE	OUT	Fri, Dec 30, 2016	24.96	25.14	24.80	24.87
531	NYSE	OUT	Thu, Dec 29, 2016	24.91	25.10	24.67	24.98
530	NYSE	OUT	Wed, Dec 28, 2016	25.31	25.36	24.74	24.80
529	NYSE	OUT	Tue, Dec 27, 2016	25.21	25.47	25.18	25.37
528	NYSE	OUT	Fri, Dec 23, 2016	25.08	25.32	25.00	25.21
527	NYSE	OUT	Thu, Dec 22, 2016	24.94	25.13	24.82	25.05
526	NYSE	OUT	Wed, Dec 21, 2016	24.98	25.13	24.85	24.88
525	NYSE	OUT	Tue, Dec 20, 2016	25.02	25.19	24.76	25.06
524	NYSE	OUT	Mon, Dec 19, 2016	24.94	25.16	24.79	25.03
523	NYSE	OUT	Fri, Dec 16, 2016	24.86	25.03	24.62	24.95
522	NYSE	OUT	Thu, Dec 15, 2016	24.66	24.85	24.51	24.67
521	NYSE	OUT	Wed, Dec 14, 2016	24.88	25.00	24.68	24.74
520	NYSE	OUT	Tue, Dec 13, 2016	24.76	25.02	24.71	24.98
519	NYSE	OUT	Mon, Dec 12, 2016	24.73	24.82	24.49	24.62
518	NYSE	OUT	Fri, Dec 9, 2016	24.87	24.96	24.70	24.77
517	NYSE	OUT	Thu, Dec 8, 2016	24.83	24.96	24.78	24.88
516	NYSE	OUT	Wed, Dec 7, 2016	24.39	25.13	24.39	25.01
515	NYSE	OUT	Tue, Dec 6, 2016	24.81	24.95	24.53	24.39
514	NYSE	OUT	Mon, Dec 5, 2016	24.66	24.82	24.53	24.73
513	NYSE	OUT	Fri, Dec 2, 2016	24.71	24.99	24.39	24.68
512	NYSE	OUT	Thu, Dec 1, 2016	25.22	25.33	24.51	24.68
511	NYSE	OUT	Wed, Nov 30, 2016	25.00	25.32	24.87	25.21
510	NYSE	OUT	Tue, Nov 29, 2016	25.01	25.41	25.01	25.07
509	NYSE	OUT	Mon, Nov 28, 2016	24.91	25.10	24.88	25.05
508	NYSE	OUT	Fri, Nov 25, 2016	24.94	25.11	24.78	24.94
507	NYSE	OUT	Wed, Nov 23, 2016	24.59	24.95	24.44	24.87
506	NYSE	OUT	Tue, Nov 22, 2016	24.49	24.77	23.86	24.69
505	NYSE	OUT	Mon, Nov 21, 2016	23.17	23.24	22.96	23.16
504	NYSE	OUT	Fri, Nov 18, 2016	22.59	23.01	22.51	22.99
503	NYSE	OUT	Thu, Nov 17, 2016	22.66	22.77	22.51	22.63
502	NYSE	OUT	Wed, Nov 16, 2016	22.04	22.61	21.95	22.60
501	NYSE	OUT	Tue, Nov 15, 2016	21.78	22.41	21.78	22.07
500	NYSE	OUT	Mon, Nov 14, 2016	21.36	22.08	21.07	21.70
499	NYSE	OUT	Fri, Nov 11, 2016	21.70	21.81	21.08	21.48
498	NYSE	OUT	Thu, Nov 10, 2016	22.51	22.51	21.19	21.77
497	NYSE	OUT	Wed, Nov 9, 2016	22.19	22.87	21.95	22.49
496	NYSE	OUT	Tue, Nov 8, 2016	23.29	23.35	22.23	22.67
495	NYSE	OUT	Mon, Nov 7, 2016	21.32	21.82	21.21	21.77
494	NYSE	OUT	Fri, Nov 4, 2016	21.28	21.61	21.06	21.08
493	NYSE	OUT	Thu, Nov 3, 2016	21.44	21.71	21.30	21.30
492	NYSE	OUT	Wed, Nov 2, 2016	21.42	21.48	21.31	21.43
491	NYSE	OUT	Tue, Nov 1, 2016	21.49	21.53	21.30	21.39
490	NYSE	OUT	Mon, Oct 31, 2016	21.51	21.62	21.15	21.51
489	NYSE	OUT	Fri, Oct 28, 2016	21.30	21.48	21.28	21.38
488	NYSE	OUT	Thu, Oct 27, 2016	21.64	21.71	21.30	21.32
487	NYSE	OUT	Wed, Oct 26, 2016	21.65	21.72	21.46	21.62
486	NYSE	OUT	Tue, Oct 25, 2016	21.61	21.82	21.58	21.73
485	NYSE	OUT	Mon, Oct 24, 2016	21.58	21.80	21.45	21.71
484	NYSE	OUT	Fri, Oct 21, 2016	21.47	21.61	21.28	21.50
483	NYSE	OUT	Thu, Oct 20, 2016	21.78	21.96	21.51	21.56
482	NYSE	OUT	Wed, Oct 19, 2016	21.90	22.02	21.65	21.92
481	NYSE	OUT	Tue, Oct 18, 2016	22.07	22.07	21.85	21.90
480	NYSE	OUT	Mon, Oct 17, 2016	22.05	22.15	21.82	21.92
479	NYSE	OUT	Fri, Oct 14, 2016	22.14	22.18	21.77	22.08
478	NYSE	OUT	Thu, Oct 13, 2016	22.10	22.24	21.81	22.05
477	NYSE	OUT	Wed, Oct 12, 2016	22.30	22.30	22.15	22.22
476	NYSE	OUT	Tue, Oct 11, 2016	22.50	22.69	22.13	22.23
475	NYSE	OUT	Mon, Oct 10, 2016	22.70	22.85	22.51	22.62
474	NYSE	OUT	Fri, Oct 7, 2016	23.32	23.48	22.52	22.62
473	NYSE	OUT	Thu, Oct 6, 2016	23.17	23.51	23.08	23.28
472	NYSE	OUT	Wed, Oct 5, 2016	23.56	23.67	23.12	23.30
471	NYSE	OUT	Tue, Oct 4, 2016	23.71	23.76	23.42	23.56
470	NYSE	OUT	Mon, Oct 3, 2016	23.66	23.75	23.42	23.70
469	NYSE	OUT	Fri, Sep 30, 2016	23.73	23.92	23.33	23.65
468	NYSE	OUT	Thu, Sep 29, 2016	23.39	23.80	23.36	23.59
467	NYSE	OUT	Wed, Sep 28, 2016	23.04	23.58	23.04	23.50
466	NYSE	OUT	Tue, Sep 27, 2016	23.26	23.41	22.90	23.04
465	NYSE	OUT	Mon, Sep 26, 2016	23.17	23.50	23.07	23.27
464	NYSE	OUT	Fri, Sep 23, 2016	23.13	23.28	23.04	23.19
463	NYSE	OUT	Thu, Sep 22, 2016	22.95	23.37	22.95	23.23
462	NYSE	OUT	Wed, Sep 21, 2016	22.78	22.93	22.33	22.74
461	NYSE	OUT	Tue, Sep 20, 2016	22.54	23.05	22.47	22.74
460	NYSE	OUT	Mon, Sep 19, 2016	22.05	22.47	22.05	22.41
459	NYSE	OUT	Fri, Sep 16, 2016	21.77	22.23	21.76	22.02
458	NYSE	OUT	Thu, Sep 15, 2016	20.90	21.93	20.79	21.90
457	NYSE	OUT	Wed, Sep 14, 2016	20.86	21.00	20.72	20.91
456	NYSE	OUT	Tue, Sep 13, 2016	21.44	21.45	20.77	20.78
455	NYSE	OUT	Mon, Sep 12, 2016	21.08	21.61	20.92	21.51
454	NYSE	OUT	Fri, Sep 9, 2016	21.83	21.83	21.11	21.12
453	NYSE	OUT	Thu, Sep 8, 2016	21.91	22.10	21.75	22.03
452	NYSE	OUT	Wed, Sep 7, 2016	22.01	22.19	21.77	22.02
451	NYSE	OUT	Tue, Sep 6, 2016	22.38	22.38	21.87	21.72
450	NYSE	OUT	Fri, Sep 2, 2016	22.25	22.48	22.19	22.32
449	NYSE	OUT	Thu, Sep 1, 2016	22.30	22.49	22.05	22.10
448	NYSE	OUT	Wed, Aug 31, 2016	22.71	22.74	22.04	22.32
447	NYSE	OUT	Tue, Aug 30, 2016	22.61	22.83	22.58	22.69
446	NYSE	OUT	Mon, Aug 29, 2016	22.50	22.61	22.46	22.60
445	NYSE	OUT	Fri, Aug 26, 2016	22.64	22.72	22.24	22.45
444	NYSE	OUT	Thu, Aug 25, 2016	22.41	22.63	22.41	22.60
443	NYSE	OUT	Wed, Aug 24, 2016	22.41	22.46	22.23	22.45
442	NYSE	OUT	Tue, Aug 23, 2016	22.23	22.47	22.08	22.44
441	NYSE	OUT	Mon, Aug 22, 2016	21.91	22.08	21.67	22.07
440	NYSE	OUT	Fri, Aug 19, 2016	21.89	21.90	21.68	21.88
439	NYSE	OUT	Thu, Aug 18, 2016	22.00	22.13	21.78	21.93
438	NYSE	OUT	Wed, Aug 17, 2016	21.86	22.03	21.73	22.01
437	NYSE	OUT	Tue, Aug 16, 2016	22.16	22.18	21.78	21.94
436	NYSE	OUT	Mon, Aug 15, 2016	22.32	22.45	22.23	22.25
435	NYSE	OUT	Fri, Aug 12, 2016	22.56	22.70	22.30	22.38
434	NYSE	OUT	Thu, Aug 11, 2016	22.35	22.62	22.27	22.60
433	NYSE	OUT	Wed, Aug 10, 2016	22.28	22.35	22.07	22.31
432	NYSE	OUT	Tue, Aug 9, 2016	22.36	22.47	22.19	22.23
431	NYSE	OUT	Mon, Aug 8, 2016	22.21	22.46	22.16	22.33
430	NYSE	OUT	Fri, Aug 5, 2016	23.10	23.10	22.03	22.25
429	NYSE	OUT	Thu, Aug 4, 2016	23.03	23.10	22.81	23.10
428	NYSE	OUT	Wed, Aug 3, 2016	23.01	23.11	22.74	22.94
427	NYSE	OUT	Tue, Aug 2, 2016	23.20	23.20	22.74	23.01
426	NYSE	OUT	Mon, Aug 1, 2016	23.27	23.41	23.04	23.34
425	NYSE	OUT	Fri, Jul 29, 2016	23.44	23.53	23.17	23.27
424	NYSE	OUT	Thu, Jul 28, 2016	23.43	23.66	23.30	23.48
423	NYSE	OUT	Wed, Jul 27, 2016	23.97	23.97	23.31	23.46
422	NYSE	OUT	Tue, Jul 26, 2016	24.08	24.24	23.77	23.95
421	NYSE	OUT	Mon, Jul 25, 2016	24.10	24.30	23.88	24.05
420	NYSE	OUT	Fri, Jul 22, 2016	23.90	24.20	23.90	24.09
419	NYSE	OUT	Thu, Jul 21, 2016	24.13	24.26	23.94	23.99
418	NYSE	OUT	Wed, Jul 20, 2016	24.01	24.19	23.80	24.12
417	NYSE	OUT	Tue, Jul 19, 2016	24.08	24.08	23.85	24.00
416	NYSE	OUT	Mon, Jul 18, 2016	24.01	24.07	23.93	24.03
415	NYSE	OUT	Fri, Jul 15, 2016	24.06	24.13	23.92	24.03
414	NYSE	OUT	Thu, Jul 14, 2016	24.12	24.18	23.93	24.01
413	NYSE	OUT	Wed, Jul 13, 2016	24.11	24.25	23.86	24.11
412	NYSE	OUT	Tue, Jul 12, 2016	24.19	24.32	24.08	24.10
411	NYSE	OUT	Mon, Jul 11, 2016	24.11	24.26	24.05	24.20
410	NYSE	OUT	Fri, Jul 8, 2016	23.51	24.12	23.47	23.98
409	NYSE	OUT	Thu, Jul 7, 2016	23.57	23.68	23.26	23.31
408	NYSE	OUT	Wed, Jul 6, 2016	23.47	23.77	23.30	23.54
407	NYSE	OUT	Tue, Jul 5, 2016	23.83	23.93	23.49	23.63
406	NYSE	OUT	Fri, Jul 1, 2016	24.24	24.28	23.76	23.85
405	NYSE	OUT	Thu, Jun 30, 2016	23.96	24.24	23.83	24.17
404	NYSE	OUT	Wed, Jun 29, 2016	23.48	23.97	23.47	23.87
403	NYSE	OUT	Tue, Jun 28, 2016	22.88	23.35	22.76	23.34
402	NYSE	OUT	Mon, Jun 27, 2016	23.32	23.45	22.25	22.71
401	NYSE	OUT	Fri, Jun 24, 2016	23.47	23.67	23.20	23.39
400	NYSE	OUT	Thu, Jun 23, 2016	23.65	23.92	23.63	23.84
399	NYSE	OUT	Wed, Jun 22, 2016	23.60	23.85	23.49	23.51
398	NYSE	OUT	Tue, Jun 21, 2016	23.37	23.80	23.37	23.55
397	NYSE	OUT	Mon, Jun 20, 2016	23.08	23.50	22.93	23.41
396	NYSE	OUT	Fri, Jun 17, 2016	23.05	23.26	22.71	22.96
395	NYSE	OUT	Thu, Jun 16, 2016	22.80	23.09	22.65	23.07
394	NYSE	OUT	Wed, Jun 15, 2016	22.45	23.03	22.40	22.81
393	NYSE	OUT	Tue, Jun 14, 2016	22.55	22.73	22.22	22.43
392	NYSE	OUT	Mon, Jun 13, 2016	22.62	22.78	22.44	22.60
391	NYSE	OUT	Fri, Jun 10, 2016	22.84	23.04	22.65	22.65
390	NYSE	OUT	Thu, Jun 9, 2016	22.97	23.11	22.73	23.07
389	NYSE	OUT	Wed, Jun 8, 2016	22.83	23.38	22.74	23.15
388	NYSE	OUT	Tue, Jun 7, 2016	23.11	23.23	22.96	22.81
387	NYSE	OUT	Mon, Jun 6, 2016	23.17	23.31	22.89	23.14
386	NYSE	OUT	Fri, Jun 3, 2016	22.97	23.17	22.53	23.16
385	NYSE	OUT	Thu, Jun 2, 2016	22.62	22.94	22.44	22.91
384	NYSE	OUT	Wed, Jun 1, 2016	22.11	22.64	22.11	22.64
383	NYSE	OUT	Tue, May 31, 2016	22.10	22.32	22.00	22.24
382	NYSE	OUT	Fri, May 27, 2016	21.91	22.12	21.91	22.04
381	NYSE	OUT	Thu, May 26, 2016	21.81	22.03	21.76	21.91
380	NYSE	OUT	Wed, May 25, 2016	21.76	21.95	21.56	21.81
379	NYSE	OUT	Tue, May 24, 2016	21.71	21.87	21.66	21.71
378	NYSE	OUT	Mon, May 23, 2016	21.77	21.79	21.56	21.61
377	NYSE	OUT	Fri, May 20, 2016	21.80	21.91	21.56	21.75
376	NYSE	OUT	Thu, May 19, 2016	21.89	22.30	21.64	21.72
375	NYSE	OUT	Wed, May 18, 2016	22.36	22.47	21.78	22.06
374	NYSE	OUT	Tue, May 17, 2016	22.65	22.73	22.32	22.44
373	NYSE	OUT	Mon, May 16, 2016	22.40	22.81	22.40	22.77
372	NYSE	OUT	Fri, May 13, 2016	22.18	22.47	22.05	22.39
371	NYSE	OUT	Thu, May 12, 2016	22.49	22.54	22.00	22.22
370	NYSE	OUT	Wed, May 11, 2016	22.60	22.71	22.28	22.38
369	NYSE	OUT	Tue, May 10, 2016	22.19	22.74	22.15	22.73
368	NYSE	OUT	Mon, May 9, 2016	22.19	22.32	22.08	22.14
367	NYSE	OUT	Fri, May 6, 2016	22.89	23.00	22.21	22.23
366	NYSE	OUT	Thu, May 5, 2016	22.79	22.84	22.47	22.75
365	NYSE	OUT	Wed, May 4, 2016	21.82	22.69	21.76	22.69
364	NYSE	OUT	Tue, May 3, 2016	21.87	21.92	21.65	21.88
363	NYSE	OUT	Mon, May 2, 2016	21.76	22.15	21.74	21.98
362	NYSE	OUT	Fri, Apr 29, 2016	21.71	21.73	21.36	21.69
361	NYSE	OUT	Thu, Apr 28, 2016	21.97	22.06	21.56	21.74
360	NYSE	OUT	Wed, Apr 27, 2016	22.00	22.12	21.81	22.09
359	NYSE	OUT	Tue, Apr 26, 2016	21.61	22.07	21.50	22.07
358	NYSE	OUT	Mon, Apr 25, 2016	21.47	21.53	21.17	21.53
357	NYSE	OUT	Fri, Apr 22, 2016	21.54	21.80	21.45	21.60
356	NYSE	OUT	Thu, Apr 21, 2016	21.66	21.77	21.33	21.59
355	NYSE	OUT	Wed, Apr 20, 2016	21.72	21.83	21.37	21.59
354	NYSE	OUT	Tue, Apr 19, 2016	21.80	21.95	21.55	21.75
353	NYSE	OUT	Mon, Apr 18, 2016	21.23	21.70	21.07	21.70
352	NYSE	OUT	Fri, Apr 15, 2016	21.58	21.74	21.27	21.30
351	NYSE	OUT	Thu, Apr 14, 2016	21.65	21.70	21.43	21.60
350	NYSE	OUT	Wed, Apr 13, 2016	21.32	21.70	21.21	21.70
349	NYSE	OUT	Tue, Apr 12, 2016	21.13	21.49	21.07	21.19
348	NYSE	OUT	Mon, Apr 11, 2016	21.18	21.32	21.00	21.14
347	NYSE	OUT	Fri, Apr 8, 2016	20.99	21.25	20.85	21.10
346	NYSE	OUT	Thu, Apr 7, 2016	21.23	21.33	20.74	20.87
345	NYSE	OUT	Wed, Apr 6, 2016	20.99	21.45	20.94	21.32
344	NYSE	OUT	Tue, Apr 5, 2016	20.75	20.75	20.75	20.94
343	NYSE	OUT	Mon, Apr 4, 2016	21.03	21.13	20.62	20.75
342	NYSE	OUT	Fri, Apr 1, 2016	20.99	21.21	20.98	21.05
341	NYSE	OUT	Thu, Mar 31, 2016	20.48	21.10	20.38	21.10
340	NYSE	OUT	Wed, Mar 30, 2016	20.70	20.79	20.49	20.53
339	NYSE	OUT	Tue, Mar 29, 2016	20.34	20.77	20.24	20.64
338	NYSE	OUT	Mon, Mar 28, 2016	20.58	20.76	20.33	20.34
337	NYSE	OUT	Thu, Mar 24, 2016	20.36	20.36	20.36	20.50
336	NYSE	OUT	Wed, Mar 23, 2016	20.69	20.73	20.12	20.36
335	NYSE	OUT	Tue, Mar 22, 2016	20.74	20.82	20.55	20.71
334	NYSE	OUT	Mon, Mar 21, 2016	20.78	21.06	20.64	20.82
333	NYSE	OUT	Fri, Mar 18, 2016	20.64	20.99	20.56	20.79
332	NYSE	OUT	Thu, Mar 17, 2016	20.55	20.85	20.51	20.65
331	NYSE	OUT	Wed, Mar 16, 2016	20.40	20.73	20.13	20.52
330	NYSE	OUT	Tue, Mar 15, 2016	20.68	20.68	20.68	20.49
329	NYSE	OUT	Mon, Mar 14, 2016	20.73	20.90	20.58	20.68
328	NYSE	OUT	Fri, Mar 11, 2016	20.59	20.59	20.59	20.75
327	NYSE	OUT	Thu, Mar 10, 2016	20.87	20.87	20.87	20.59
326	NYSE	OUT	Wed, Mar 9, 2016	20.80	20.80	20.80	20.87
325	NYSE	OUT	Tue, Mar 8, 2016	21.18	21.26	20.80	20.80
324	NYSE	OUT	Mon, Mar 7, 2016	21.49	21.75	21.40	21.18
323	NYSE	OUT	Fri, Mar 4, 2016	21.46	21.83	21.38	21.56
322	NYSE	OUT	Thu, Mar 3, 2016	21.08	21.56	21.03	21.50
321	NYSE	OUT	Wed, Mar 2, 2016	20.82	21.42	20.82	21.11
320	NYSE	OUT	Tue, Mar 1, 2016	20.45	20.45	20.45	20.84
319	NYSE	OUT	Mon, Feb 29, 2016	20.03	20.62	19.95	20.45
318	NYSE	OUT	Fri, Feb 26, 2016	20.37	20.37	20.37	20.06
317	NYSE	OUT	Thu, Feb 25, 2016	20.05	20.45	19.91	20.37
316	NYSE	OUT	Wed, Feb 24, 2016	19.53	20.03	19.48	19.96
315	NYSE	OUT	Tue, Feb 23, 2016	19.30	19.78	19.24	19.70
314	NYSE	OUT	Mon, Feb 22, 2016	19.16	19.45	19.16	19.31
313	NYSE	OUT	Fri, Feb 19, 2016	18.91	19.29	18.73	19.00
312	NYSE	OUT	Thu, Feb 18, 2016	18.92	19.24	18.76	19.01
311	NYSE	OUT	Wed, Feb 17, 2016	18.34	19.02	18.19	18.84
310	NYSE	OUT	Tue, Feb 16, 2016	18.38	18.55	18.12	18.19
309	NYSE	OUT	Fri, Feb 12, 2016	18.44	18.60	18.01	18.18
308	NYSE	OUT	Thu, Feb 11, 2016	18.53	18.82	18.30	18.38
307	NYSE	OUT	Wed, Feb 10, 2016	18.82	19.07	18.70	18.73
306	NYSE	OUT	Tue, Feb 9, 2016	19.40	19.46	18.69	18.70
305	NYSE	OUT	Mon, Feb 8, 2016	20.59	20.76	19.49	19.64
304	NYSE	OUT	Fri, Feb 5, 2016	21.38	21.43	20.78	20.79
303	NYSE	OUT	Thu, Feb 4, 2016	21.10	21.53	20.97	21.44
302	NYSE	OUT	Wed, Feb 3, 2016	21.32	21.50	21.00	21.20
301	NYSE	OUT	Tue, Feb 2, 2016	21.28	21.68	21.02	21.22
300	NYSE	OUT	Mon, Feb 1, 2016	21.64	21.69	21.44	21.48
299	NYSE	OUT	Fri, Jan 29, 2016	21.60	21.96	21.57	21.75
298	NYSE	OUT	Thu, Jan 28, 2016	21.68	21.81	21.46	21.55
297	NYSE	OUT	Wed, Jan 27, 2016	21.59	21.76	21.30	21.46
296	NYSE	OUT	Tue, Jan 26, 2016	21.35	21.72	21.24	21.65
295	NYSE	OUT	Mon, Jan 25, 2016	21.78	21.89	21.20	21.27
294	NYSE	OUT	Fri, Jan 22, 2016	21.22	21.88	21.22	21.85
293	NYSE	OUT	Thu, Jan 21, 2016	20.84	21.30	20.60	21.05
292	NYSE	OUT	Wed, Jan 20, 2016	21.22	21.25	19.70	20.75
291	NYSE	OUT	Tue, Jan 19, 2016	21.20	21.60	21.00	21.51
290	NYSE	OUT	Fri, Jan 15, 2016	20.96	21.18	20.57	21.10
289	NYSE	OUT	Thu, Jan 14, 2016	20.41	21.54	20.39	21.39
288	NYSE	OUT	Wed, Jan 13, 2016	20.86	20.98	20.27	20.41
287	NYSE	OUT	Tue, Jan 12, 2016	20.87	21.02	20.57	20.81
286	NYSE	OUT	Mon, Jan 11, 2016	21.11	21.24	20.44	20.77
285	NYSE	OUT	Fri, Jan 8, 2016	21.28	21.39	21.03	21.06
284	NYSE	OUT	Thu, Jan 7, 2016	21.71	21.86	21.17	21.20
283	NYSE	OUT	Wed, Jan 6, 2016	21.75	22.05	21.59	22.00
282	NYSE	OUT	Tue, Jan 5, 2016	21.79	22.10	21.48	21.92
281	NYSE	OUT	Mon, Jan 4, 2016	21.62	21.81	21.32	21.80
280	NYSE	OUT	Thu, Dec 31, 2015	21.76	22.00	21.46	21.83
279	NYSE	OUT	Wed, Dec 30, 2015	22.25	22.40	21.81	21.83
278	NYSE	OUT	Tue, Dec 29, 2015	22.25	22.39	22.15	22.29
277	NYSE	OUT	Mon, Dec 28, 2015	22.39	22.46	22.12	22.16
276	NYSE	OUT	Thu, Dec 24, 2015	22.38	22.54	22.20	22.42
275	NYSE	OUT	Wed, Dec 23, 2015	22.36	22.73	22.35	22.48
274	NYSE	OUT	Tue, Dec 22, 2015	22.14	22.62	22.11	22.28
273	NYSE	OUT	Mon, Dec 21, 2015	22.21	22.39	22.01	22.13
272	NYSE	OUT	Fri, Dec 18, 2015	22.11	22.39	21.99	22.10
271	NYSE	OUT	Thu, Dec 17, 2015	22.26	22.59	22.21	22.23
270	NYSE	OUT	Wed, Dec 16, 2015	21.61	22.51	21.61	22.33
269	NYSE	OUT	Tue, Dec 15, 2015	21.69	21.92	21.45	21.57
268	NYSE	OUT	Mon, Dec 14, 2015	21.20	21.72	21.20	21.53
267	NYSE	OUT	Fri, Dec 11, 2015	21.65	21.82	21.13	21.23
266	NYSE	OUT	Thu, Dec 10, 2015	21.27	21.95	21.20	21.90
265	NYSE	OUT	Wed, Dec 9, 2015	21.26	21.49	21.05	21.26
264	NYSE	OUT	Tue, Dec 8, 2015	21.65	21.81	21.29	21.30
263	NYSE	OUT	Mon, Dec 7, 2015	22.66	22.83	22.02	22.03
262	NYSE	OUT	Fri, Dec 4, 2015	22.81	22.90	22.54	22.73
261	NYSE	OUT	Thu, Dec 3, 2015	23.02	23.05	22.52	22.77
260	NYSE	OUT	Wed, Dec 2, 2015	23.23	23.25	22.87	23.04
259	NYSE	OUT	Tue, Dec 1, 2015	22.96	23.29	22.96	23.13
258	NYSE	OUT	Mon, Nov 30, 2015	23.36	23.42	22.75	22.85
257	NYSE	OUT	Fri, Nov 27, 2015	23.03	23.41	23.03	23.36
256	NYSE	OUT	Wed, Nov 25, 2015	22.94	23.45	22.86	23.07
255	NYSE	OUT	Tue, Nov 24, 2015	23.00	23.06	22.81	22.99
254	NYSE	OUT	Mon, Nov 23, 2015	22.89	23.14	22.70	23.03
253	NYSE	OUT	Fri, Nov 20, 2015	22.84	22.97	22.74	22.85
252	NYSE	OUT	Thu, Nov 19, 2015	22.74	22.90	22.60	22.79
251	NYSE	OUT	Wed, Nov 18, 2015	22.68	22.87	22.44	22.82
250	NYSE	OUT	Tue, Nov 17, 2015	22.68	22.77	22.40	22.63
249	NYSE	OUT	Mon, Nov 16, 2015	22.84	22.96	22.40	22.55
248	NYSE	OUT	Fri, Nov 13, 2015	22.82	23.00	22.56	22.83
247	NYSE	OUT	Thu, Nov 12, 2015	22.99	23.21	22.79	22.79
246	NYSE	OUT	Wed, Nov 11, 2015	23.01	23.20	22.76	23.13
245	NYSE	OUT	Tue, Nov 10, 2015	23.06	23.19	22.88	22.95
244	NYSE	OUT	Mon, Nov 9, 2015	23.85	23.85	22.94	23.07
243	NYSE	OUT	Fri, Nov 6, 2015	23.80	24.44	23.43	23.85
242	NYSE	OUT	Thu, Nov 5, 2015	23.74	23.86	23.50	23.80
241	NYSE	OUT	Wed, Nov 4, 2015	23.91	23.99	23.72	23.75
240	NYSE	OUT	Tue, Nov 3, 2015	23.90	24.06	23.78	23.90
239	NYSE	OUT	Mon, Nov 2, 2015	23.59	24.14	23.59	23.98
238	NYSE	OUT	Fri, Oct 30, 2015	23.69	23.89	23.56	23.61
237	NYSE	OUT	Thu, Oct 29, 2015	23.63	23.82	23.51	23.71
236	NYSE	OUT	Wed, Oct 28, 2015	23.81	24.03	23.56	23.80
235	NYSE	OUT	Tue, Oct 27, 2015	24.20	24.41	23.65	23.76
234	NYSE	OUT	Mon, Oct 26, 2015	24.08	24.29	23.90	24.25
233	NYSE	OUT	Fri, Oct 23, 2015	23.77	24.11	23.51	24.08
232	NYSE	OUT	Thu, Oct 22, 2015	23.60	23.83	23.45	23.72
231	NYSE	OUT	Wed, Oct 21, 2015	23.60	23.77	23.36	23.53
230	NYSE	OUT	Tue, Oct 20, 2015	23.16	23.60	23.04	23.56
229	NYSE	OUT	Mon, Oct 19, 2015	23.06	23.32	22.99	23.21
228	NYSE	OUT	Fri, Oct 16, 2015	22.90	23.17	22.84	23.13
227	NYSE	OUT	Thu, Oct 15, 2015	22.81	22.99	22.52	22.83
226	NYSE	OUT	Wed, Oct 14, 2015	22.64	23.00	22.59	22.78
225	NYSE	OUT	Tue, Oct 13, 2015	23.00	23.08	22.49	22.66
224	NYSE	OUT	Mon, Oct 12, 2015	23.00	23.23	22.92	23.09
223	NYSE	OUT	Fri, Oct 9, 2015	23.44	23.44	22.87	22.93
222	NYSE	OUT	Thu, Oct 8, 2015	23.09	23.53	23.00	23.40
221	NYSE	OUT	Wed, Oct 7, 2015	23.24	23.52	22.91	23.14
220	NYSE	OUT	Tue, Oct 6, 2015	23.07	23.38	22.96	23.17
219	NYSE	OUT	Mon, Oct 5, 2015	22.74	23.22	22.47	23.10
218	NYSE	OUT	Fri, Oct 2, 2015	20.75	22.10	20.75	22.10
217	NYSE	OUT	Thu, Oct 1, 2015	20.86	20.95	20.42	20.90
216	NYSE	OUT	Wed, Sep 30, 2015	20.86	20.97	20.64	20.80
215	NYSE	OUT	Tue, Sep 29, 2015	21.36	21.46	20.63	20.71
214	NYSE	OUT	Mon, Sep 28, 2015	21.95	21.95	21.23	21.33
213	NYSE	OUT	Fri, Sep 25, 2015	22.23	22.29	21.91	22.05
212	NYSE	OUT	Thu, Sep 24, 2015	22.32	22.48	22.06	22.13
211	NYSE	OUT	Wed, Sep 23, 2015	22.63	22.68	22.20	22.41
210	NYSE	OUT	Tue, Sep 22, 2015	22.90	22.94	22.49	22.60
209	NYSE	OUT	Mon, Sep 21, 2015	23.46	23.54	23.03	23.08
208	NYSE	OUT	Fri, Sep 18, 2015	23.17	23.47	23.00	23.39
207	NYSE	OUT	Thu, Sep 17, 2015	22.99	23.61	22.98	23.41
206	NYSE	OUT	Wed, Sep 16, 2015	22.42	23.04	22.41	23.04
205	NYSE	OUT	Tue, Sep 15, 2015	22.70	22.86	22.29	22.39
204	NYSE	OUT	Mon, Sep 14, 2015	22.41	22.84	22.33	22.73
203	NYSE	OUT	Fri, Sep 11, 2015	21.95	22.47	21.92	22.45
202	NYSE	OUT	Thu, Sep 10, 2015	21.95	22.40	21.90	22.02
201	NYSE	OUT	Wed, Sep 9, 2015	22.54	22.54	21.94	21.98
200	NYSE	OUT	Tue, Sep 8, 2015	22.08	22.45	21.97	22.42
199	NYSE	OUT	Fri, Sep 4, 2015	22.50	22.67	22.17	22.35
198	NYSE	OUT	Thu, Sep 3, 2015	22.49	22.78	22.49	22.70
197	NYSE	OUT	Wed, Sep 2, 2015	22.33	22.48	22.17	22.45
196	NYSE	OUT	Tue, Sep 1, 2015	22.35	22.51	22.04	22.16
195	NYSE	OUT	Mon, Aug 31, 2015	22.76	22.76	22.40	22.63
194	NYSE	OUT	Fri, Aug 28, 2015	22.13	23.00	22.03	22.85
193	NYSE	OUT	Thu, Aug 27, 2015	22.37	22.42	21.70	22.21
192	NYSE	OUT	Wed, Aug 26, 2015	22.09	22.46	21.89	22.15
191	NYSE	OUT	Tue, Aug 25, 2015	22.50	22.57	21.80	21.80
190	NYSE	OUT	Mon, Aug 24, 2015	22.46	22.85	21.55	22.19
189	NYSE	OUT	Fri, Aug 21, 2015	23.07	23.19	22.80	22.84
188	NYSE	OUT	Thu, Aug 20, 2015	23.45	23.46	23.17	23.18
187	NYSE	OUT	Wed, Aug 19, 2015	23.52	23.60	22.92	23.53
186	NYSE	OUT	Tue, Aug 18, 2015	23.99	24.23	23.60	23.62
185	NYSE	OUT	Mon, Aug 17, 2015	24.59	24.67	24.43	24.52
184	NYSE	OUT	Fri, Aug 14, 2015	25.04	25.04	24.50	24.69
183	NYSE	OUT	Thu, Aug 13, 2015	25.27	25.36	24.95	24.97
182	NYSE	OUT	Wed, Aug 12, 2015	24.51	25.28	24.42	25.27
181	NYSE	OUT	Tue, Aug 11, 2015	23.94	24.74	23.79	24.64
180	NYSE	OUT	Mon, Aug 10, 2015	23.78	24.15	23.36	24.04
179	NYSE	OUT	Fri, Aug 7, 2015	24.62	24.78	23.02	23.65
178	NYSE	OUT	Thu, Aug 6, 2015	25.25	25.52	24.95	25.00
177	NYSE	OUT	Wed, Aug 5, 2015	25.59	25.74	25.26	25.30
176	NYSE	OUT	Tue, Aug 4, 2015	25.34	25.59	25.33	25.51
175	NYSE	OUT	Mon, Aug 3, 2015	25.09	25.36	24.98	25.36
174	NYSE	OUT	Fri, Jul 31, 2015	24.90	25.18	24.90	25.13
173	NYSE	OUT	Thu, Jul 30, 2015	24.84	24.88	24.65	24.84
172	NYSE	OUT	Wed, Jul 29, 2015	24.75	24.97	24.62	24.84
171	NYSE	OUT	Tue, Jul 28, 2015	24.63	24.91	24.47	24.83
170	NYSE	OUT	Mon, Jul 27, 2015	24.96	24.96	24.57	24.60
169	NYSE	OUT	Fri, Jul 24, 2015	25.31	25.44	25.01	25.05
168	NYSE	OUT	Thu, Jul 23, 2015	25.60	25.91	24.79	25.38
167	NYSE	OUT	Wed, Jul 22, 2015	24.92	25.32	24.85	25.30
166	NYSE	OUT	Tue, Jul 21, 2015	25.08	25.23	24.80	24.92
165	NYSE	OUT	Mon, Jul 20, 2015	25.28	25.42	25.08	25.10
164	NYSE	OUT	Fri, Jul 17, 2015	25.79	25.79	25.31	25.32
163	NYSE	OUT	Thu, Jul 16, 2015	25.69	25.89	25.55	25.70
162	NYSE	OUT	Wed, Jul 15, 2015	25.81	25.84	25.43	25.66
161	NYSE	OUT	Tue, Jul 14, 2015	26.16	26.23	25.71	25.80
160	NYSE	OUT	Mon, Jul 13, 2015	26.50	26.55	26.19	26.23
159	NYSE	OUT	Fri, Jul 10, 2015	26.21	26.53	26.19	26.36
158	NYSE	OUT	Thu, Jul 9, 2015	26.04	26.16	25.83	26.09
157	NYSE	OUT	Wed, Jul 8, 2015	25.64	25.94	25.51	25.83
156	NYSE	OUT	Tue, Jul 7, 2015	24.66	25.84	24.42	25.78
155	NYSE	OUT	Mon, Jul 6, 2015	24.71	24.75	24.42	24.60
154	NYSE	OUT	Thu, Jul 2, 2015	25.05	25.34	24.82	24.90
153	NYSE	OUT	Wed, Jul 1, 2015	25.30	25.44	25.08	25.16
152	NYSE	OUT	Tue, Jun 30, 2015	25.91	25.94	25.21	25.24
151	NYSE	OUT	Mon, Jun 29, 2015	26.43	26.54	25.76	25.81
150	NYSE	OUT	Fri, Jun 26, 2015	26.39	26.57	26.30	26.47
149	NYSE	OUT	Thu, Jun 25, 2015	26.69	26.71	26.30	26.38
148	NYSE	OUT	Wed, Jun 24, 2015	26.25	26.61	26.25	26.28
147	NYSE	OUT	Tue, Jun 23, 2015	25.88	26.27	25.86	26.26
146	NYSE	OUT	Mon, Jun 22, 2015	26.06	26.10	25.82	25.94
145	NYSE	OUT	Fri, Jun 19, 2015	26.33	26.54	25.97	26.02
144	NYSE	OUT	Thu, Jun 18, 2015	26.12	26.39	26.05	26.32
143	NYSE	OUT	Wed, Jun 17, 2015	26.34	26.45	26.00	26.12
142	NYSE	OUT	Tue, Jun 16, 2015	26.53	26.53	26.20	26.29
141	NYSE	OUT	Mon, Jun 15, 2015	26.64	26.77	26.45	26.46
140	NYSE	OUT	Fri, Jun 12, 2015	26.78	26.84	26.60	26.78
139	NYSE	OUT	Thu, Jun 11, 2015	26.79	27.10	26.72	26.79
138	NYSE	OUT	Wed, Jun 10, 2015	26.91	26.99	26.74	26.78
137	NYSE	OUT	Tue, Jun 9, 2015	27.13	27.32	26.73	26.90
136	NYSE	OUT	Mon, Jun 8, 2015	27.89	27.89	27.28	27.53
135	NYSE	OUT	Fri, Jun 5, 2015	28.15	28.16	27.79	27.84
134	NYSE	OUT	Thu, Jun 4, 2015	28.22	28.28	27.97	28.27
133	NYSE	OUT	Wed, Jun 3, 2015	28.20	28.35	27.99	28.25
132	NYSE	OUT	Tue, Jun 2, 2015	28.03	28.22	27.94	28.15
131	NYSE	OUT	Mon, Jun 1, 2015	27.87	28.38	27.71	28.16
130	NYSE	OUT	Fri, May 29, 2015	27.85	28.00	27.40	27.71
129	NYSE	OUT	Thu, May 28, 2015	27.85	28.04	27.56	28.01
128	NYSE	OUT	Wed, May 27, 2015	27.72	27.93	27.57	27.91
127	NYSE	OUT	Tue, May 26, 2015	27.84	27.91	27.37	27.55
126	NYSE	OUT	Fri, May 22, 2015	27.71	27.98	27.54	27.85
125	NYSE	OUT	Thu, May 21, 2015	27.74	27.97	27.61	27.68
124	NYSE	OUT	Wed, May 20, 2015	27.81	27.82	27.46	27.74
123	NYSE	OUT	Tue, May 19, 2015	28.28	28.46	27.76	27.80
122	NYSE	OUT	Mon, May 18, 2015	27.88	28.24	27.71	28.21
121	NYSE	OUT	Fri, May 15, 2015	27.61	27.98	27.47	27.79
120	NYSE	OUT	Thu, May 14, 2015	27.50	27.65	27.37	27.55
119	NYSE	OUT	Wed, May 13, 2015	27.37	27.57	27.24	27.36
118	NYSE	OUT	Tue, May 12, 2015	27.31	27.47	26.78	27.39
117	NYSE	OUT	Mon, May 11, 2015	27.44	27.64	27.28	27.32
116	NYSE	OUT	Fri, May 8, 2015	28.16	28.32	27.48	27.51
115	NYSE	OUT	Thu, May 7, 2015	27.95	28.12	27.69	27.98
114	NYSE	OUT	Wed, May 6, 2015	27.58	28.01	27.14	27.89
113	NYSE	OUT	Tue, May 5, 2015	28.87	28.88	28.46	28.59
112	NYSE	OUT	Mon, May 4, 2015	28.82	28.97	28.69	28.82
111	NYSE	OUT	Fri, May 1, 2015	28.83	29.00	28.71	28.75
110	NYSE	OUT	Thu, Apr 30, 2015	28.81	28.94	28.54	28.72
109	NYSE	OUT	Wed, Apr 29, 2015	28.95	29.20	28.76	28.86
108	NYSE	OUT	Tue, Apr 28, 2015	28.88	29.20	28.68	29.15
107	NYSE	OUT	Mon, Apr 27, 2015	29.24	29.34	28.81	28.89
106	NYSE	OUT	Fri, Apr 24, 2015	29.19	29.40	29.08	29.21
105	NYSE	OUT	Thu, Apr 23, 2015	29.12	29.37	29.05	29.17
104	NYSE	OUT	Wed, Apr 22, 2015	29.09	29.24	28.81	29.10
103	NYSE	OUT	Tue, Apr 21, 2015	29.13	29.29	28.88	29.03
102	NYSE	OUT	Mon, Apr 20, 2015	28.99	29.19	28.84	29.09
101	NYSE	OUT	Fri, Apr 17, 2015	29.11	29.20	28.75	28.88
100	NYSE	OUT	Thu, Apr 16, 2015	29.24	29.42	29.04	29.27
99	NYSE	OUT	Wed, Apr 15, 2015	29.11	29.50	28.98	29.16
98	NYSE	OUT	Tue, Apr 14, 2015	29.03	29.33	28.93	28.98
97	NYSE	OUT	Mon, Apr 13, 2015	29.60	29.94	29.07	29.07
96	NYSE	OUT	Fri, Apr 10, 2015	29.67	29.93	29.57	29.63
95	NYSE	OUT	Thu, Apr 9, 2015	29.91	29.98	29.37	29.58
94	NYSE	OUT	Wed, Apr 8, 2015	30.07	30.13	29.81	29.95
93	NYSE	OUT	Tue, Apr 7, 2015	30.00	30.10	29.83	29.96
92	NYSE	OUT	Mon, Apr 6, 2015	29.78	29.99	29.76	29.92
91	NYSE	OUT	Thu, Apr 2, 2015	29.79	30.05	29.69	29.75
90	NYSE	OUT	Wed, Apr 1, 2015	30.05	30.05	29.59	29.79
89	NYSE	OUT	Tue, Mar 31, 2015	30.14	30.18	29.77	29.92
88	NYSE	OUT	Mon, Mar 30, 2015	30.28	30.42	30.04	30.19
87	NYSE	OUT	Fri, Mar 27, 2015	29.97	30.16	29.84	30.09
86	NYSE	OUT	Thu, Mar 26, 2015	29.84	30.09	29.82	29.98
85	NYSE	OUT	Wed, Mar 25, 2015	30.37	30.44	29.80	29.94
84	NYSE	OUT	Tue, Mar 24, 2015	30.43	30.59	29.97	30.15
83	NYSE	OUT	Mon, Mar 23, 2015	30.82	31.08	30.30	30.34
82	NYSE	OUT	Fri, Mar 20, 2015	30.59	31.49	30.48	30.82
81	NYSE	OUT	Thu, Mar 19, 2015	30.44	30.60	30.13	30.43
80	NYSE	OUT	Wed, Mar 18, 2015	29.95	30.63	29.62	30.38
79	NYSE	OUT	Tue, Mar 17, 2015	29.40	30.00	29.29	29.88
78	NYSE	OUT	Mon, Mar 16, 2015	29.12	29.57	29.12	29.51
77	NYSE	OUT	Fri, Mar 13, 2015	29.11	29.35	28.64	29.11
76	NYSE	OUT	Thu, Mar 12, 2015	29.01	29.18	28.92	29.13
75	NYSE	OUT	Wed, Mar 11, 2015	29.08	29.18	28.73	28.89
74	NYSE	OUT	Tue, Mar 10, 2015	29.31	29.69	28.95	29.03
73	NYSE	OUT	Mon, Mar 9, 2015	29.78	29.98	29.16	29.34
72	NYSE	OUT	Fri, Mar 6, 2015	30.21	30.30	29.86	30.10
71	NYSE	OUT	Thu, Mar 5, 2015	30.39	30.57	30.06	30.36
70	NYSE	OUT	Wed, Mar 4, 2015	30.11	30.36	29.95	30.27
69	NYSE	OUT	Tue, Mar 3, 2015	30.05	30.73	29.85	30.24
68	NYSE	OUT	Mon, Mar 2, 2015	30.11	30.15	29.81	29.94
67	NYSE	OUT	Fri, Feb 27, 2015	29.29	30.13	28.98	29.95
66	NYSE	OUT	Thu, Feb 26, 2015	29.57	29.68	29.23	29.30
65	NYSE	OUT	Wed, Feb 25, 2015	29.88	30.06	29.61	29.67
64	NYSE	OUT	Tue, Feb 24, 2015	29.91	30.05	29.64	29.77
63	NYSE	OUT	Mon, Feb 23, 2015	29.97	30.15	29.90	30.02
62	NYSE	OUT	Fri, Feb 20, 2015	29.83	30.00	29.80	29.96
61	NYSE	OUT	Thu, Feb 19, 2015	29.87	29.90	29.67	29.83
60	NYSE	OUT	Wed, Feb 18, 2015	29.85	29.97	29.50	29.80
59	NYSE	OUT	Tue, Feb 17, 2015	29.73	29.98	29.44	29.83
58	NYSE	OUT	Fri, Feb 13, 2015	29.43	29.72	29.43	29.62
57	NYSE	OUT	Thu, Feb 12, 2015	29.27	29.55	29.15	29.37
56	NYSE	OUT	Wed, Feb 11, 2015	29.28	29.46	29.05	29.25
55	NYSE	OUT	Tue, Feb 10, 2015	29.22	29.40	28.96	29.26
54	NYSE	OUT	Mon, Feb 9, 2015	29.23	29.27	28.87	29.18
53	NYSE	OUT	Fri, Feb 6, 2015	29.15	29.39	28.84	29.21
52	NYSE	OUT	Thu, Feb 5, 2015	29.22	29.34	29.00	29.28
51	NYSE	OUT	Wed, Feb 4, 2015	28.92	29.25	28.87	29.02
50	NYSE	OUT	Tue, Feb 3, 2015	28.71	29.12	28.60	28.99
49	NYSE	OUT	Mon, Feb 2, 2015	28.46	28.89	28.19	28.72
48	NYSE	OUT	Fri, Jan 30, 2015	28.41	28.50	28.18	28.35
47	NYSE	OUT	Thu, Jan 29, 2015	28.35	28.60	27.96	28.52
46	NYSE	OUT	Wed, Jan 28, 2015	28.40	28.73	28.18	28.38
45	NYSE	OUT	Tue, Jan 27, 2015	28.21	28.34	27.99	28.23
44	NYSE	OUT	Mon, Jan 26, 2015	28.19	28.43	27.97	28.30
43	NYSE	OUT	Fri, Jan 23, 2015	27.63	28.36	27.41	28.28
42	NYSE	OUT	Thu, Jan 22, 2015	26.92	27.71	26.75	27.59
41	NYSE	OUT	Wed, Jan 21, 2015	26.89	27.10	26.63	26.88
40	NYSE	OUT	Tue, Jan 20, 2015	26.98	27.04	26.59	26.83
39	NYSE	OUT	Fri, Jan 16, 2015	26.61	26.94	26.41	26.90
38	NYSE	OUT	Thu, Jan 15, 2015	27.04	27.07	26.42	26.59
37	NYSE	OUT	Wed, Jan 14, 2015	26.92	27.38	26.44	26.74
36	NYSE	OUT	Tue, Jan 13, 2015	26.64	27.03	26.60	27.02
35	NYSE	OUT	Mon, Jan 12, 2015	25.99	26.61	25.93	26.50
34	NYSE	OUT	Fri, Jan 9, 2015	26.23	26.45	25.71	25.93
33	NYSE	OUT	Thu, Jan 8, 2015	26.59	26.79	26.23	26.27
32	NYSE	OUT	Wed, Jan 7, 2015	26.67	26.79	26.33	26.38
31	NYSE	OUT	Tue, Jan 6, 2015	26.79	26.81	26.28	26.68
30	NYSE	OUT	Mon, Jan 5, 2015	26.95	27.12	26.65	26.70
29	NYSE	OUT	Fri, Jan 2, 2015	26.98	27.42	26.65	26.80
28	NYSE	OUT	Wed, Dec 31, 2014	26.99	27.13	26.66	26.84
27	NYSE	OUT	Tue, Dec 30, 2014	27.54	27.54	26.53	26.89
26	NYSE	OUT	Mon, Dec 29, 2014	27.47	27.95	27.39	27.62
25	NYSE	OUT	Fri, Dec 26, 2014	27.17	27.51	27.08	27.49
24	NYSE	OUT	Wed, Dec 24, 2014	27.00	27.21	26.42	27.16
23	NYSE	OUT	Tue, Dec 23, 2014	26.75	27.24	26.63	26.97
22	NYSE	OUT	Mon, Dec 22, 2014	26.89	27.26	26.75	27.17
21	NYSE	OUT	Fri, Dec 19, 2014	27.03	27.08	26.64	26.95
20	NYSE	OUT	Thu, Dec 18, 2014	26.76	27.17	26.66	26.96
19	NYSE	OUT	Wed, Dec 17, 2014	26.16	27.12	26.05	26.52
18	NYSE	OUT	Tue, Dec 16, 2014	25.76	26.33	25.70	26.03
17	NYSE	OUT	Mon, Dec 15, 2014	27.47	27.47	25.82	26.03
16	NYSE	OUT	Fri, Dec 12, 2014	26.93	27.14	26.60	26.78
15	NYSE	OUT	Thu, Dec 11, 2014	26.98	27.39	26.92	26.95
14	NYSE	OUT	Wed, Dec 10, 2014	27.65	27.68	26.98	27.01
13	NYSE	OUT	Tue, Dec 9, 2014	27.37	27.70	27.18	27.62
12	NYSE	OUT	Mon, Dec 8, 2014	27.19	27.52	27.15	27.40
11	NYSE	OUT	Fri, Dec 5, 2014	27.06	27.43	26.78	27.42
10	NYSE	OUT	Thu, Dec 4, 2014	26.93	27.34	26.51	27.08
9	NYSE	OUT	Wed, Dec 3, 2014	27.05	27.30	26.93	27.09
8	NYSE	OUT	Tue, Dec 2, 2014	27.05	27.31	26.98	27.16
7	NYSE	OUT	Mon, Dec 1, 2014	26.90	27.30	26.83	26.99
6	NYSE	OUT	Fri, Nov 28, 2014	26.93	27.30	26.90	27.06
5	NYSE	OUT	Wed, Nov 26, 2014	27.09	27.12	26.59	27.01
4	NYSE	OUT	Tue, Nov 25, 2014	27.41	27.52	26.76	26.86
3	NYSE	OUT	Mon, Nov 24, 2014	27.96	27.96	27.41	27.52
2	NYSE	OUT	Fri, Nov 21, 2014	28.33	28.33	27.63	27.90
1	NYSE	OUT	Thu, Nov 20, 2014	27.47	28.11	27.39	27.93
#	Exchange	Symbol	Date	Open	High	Low	Close

Outfront Media Inc NYSE:OUT 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