Prudential Financial, Inc. 5.625% Junior Subordinated Notes due 2058 NYSE:PRS Historical Prices

Below are the 1551 trading days of historical prices for PRS.

#	Exchange	Symbol	Date	Open	High	Low	Close
1551	NYSE	PRS	Thu, Mar 21, 2024	25.12	25.18	25.12	25.15
1550	NYSE	PRS	Wed, Mar 20, 2024	24.99	25.17	24.99	25.12
1549	NYSE	PRS	Tue, Mar 19, 2024	24.97	25.12	24.93	25.03
1548	NYSE	PRS	Mon, Mar 18, 2024	24.96	25.00	24.91	24.97
1547	NYSE	PRS	Fri, Mar 15, 2024	24.95	24.99	24.82	24.94
1546	NYSE	PRS	Thu, Mar 14, 2024	25.10	25.16	24.85	24.93
1545	NYSE	PRS	Wed, Mar 13, 2024	25.15	25.16	25.05	25.10
1544	NYSE	PRS	Tue, Mar 12, 2024	25.08	25.18	25.06	25.10
1543	NYSE	PRS	Mon, Mar 11, 2024	25.15	25.18	25.08	25.14
1542	NYSE	PRS	Fri, Mar 8, 2024	25.12	25.18	25.07	25.18
1541	NYSE	PRS	Thu, Mar 7, 2024	25.10	25.15	25.05	25.12
1540	NYSE	PRS	Wed, Mar 6, 2024	24.88	25.13	24.88	25.05
1539	NYSE	PRS	Tue, Mar 5, 2024	24.70	24.86	24.70	24.86
1538	NYSE	PRS	Mon, Mar 4, 2024	24.85	24.94	24.71	24.73
1537	NYSE	PRS	Fri, Mar 1, 2024	24.94	25.00	24.87	24.91
1536	NYSE	PRS	Thu, Feb 29, 2024	25.01	25.13	24.98	25.00
1535	NYSE	PRS	Wed, Feb 28, 2024	25.00	25.09	24.95	25.02
1534	NYSE	PRS	Tue, Feb 27, 2024	25.06	25.10	25.00	25.01
1533	NYSE	PRS	Mon, Feb 26, 2024	25.04	25.11	25.01	25.09
1532	NYSE	PRS	Fri, Feb 23, 2024	25.00	25.15	25.00	25.13
1531	NYSE	PRS	Thu, Feb 22, 2024	24.95	25.02	24.90	25.00
1530	NYSE	PRS	Wed, Feb 21, 2024	25.00	25.08	24.89	24.89
1529	NYSE	PRS	Tue, Feb 20, 2024	24.92	25.06	24.92	25.01
1528	NYSE	PRS	Fri, Feb 16, 2024	24.94	25.04	24.90	25.04
1527	NYSE	PRS	Thu, Feb 15, 2024	24.99	25.06	24.86	25.06
1526	NYSE	PRS	Wed, Feb 14, 2024	24.91	25.04	24.87	24.87
1525	NYSE	PRS	Tue, Feb 13, 2024	25.00	25.15	24.80	24.95
1524	NYSE	PRS	Mon, Feb 12, 2024	25.15	25.20	25.05	25.19
1523	NYSE	PRS	Fri, Feb 9, 2024	25.00	25.15	24.99	25.09
1522	NYSE	PRS	Thu, Feb 8, 2024	24.90	25.04	24.86	25.01
1521	NYSE	PRS	Wed, Feb 7, 2024	24.87	25.06	24.82	25.02
1520	NYSE	PRS	Tue, Feb 6, 2024	24.90	24.98	24.81	24.86
1519	NYSE	PRS	Mon, Feb 5, 2024	24.92	24.99	24.85	24.87
1518	NYSE	PRS	Fri, Feb 2, 2024	24.91	24.99	24.91	24.98
1517	NYSE	PRS	Thu, Feb 1, 2024	24.86	25.06	24.80	24.99
1516	NYSE	PRS	Wed, Jan 31, 2024	24.97	25.00	24.86	24.86
1515	NYSE	PRS	Tue, Jan 30, 2024	25.20	25.25	25.12	24.90
1514	NYSE	PRS	Mon, Jan 29, 2024	25.15	25.19	25.10	25.18
1513	NYSE	PRS	Fri, Jan 26, 2024	25.10	25.18	25.07	25.18
1512	NYSE	PRS	Thu, Jan 25, 2024	25.02	25.19	25.02	25.18
1511	NYSE	PRS	Wed, Jan 24, 2024	24.95	25.07	24.95	25.04
1510	NYSE	PRS	Tue, Jan 23, 2024	24.84	25.04	24.84	24.92
1509	NYSE	PRS	Mon, Jan 22, 2024	24.94	24.95	24.76	24.87
1508	NYSE	PRS	Fri, Jan 19, 2024	24.67	24.84	24.56	24.84
1507	NYSE	PRS	Thu, Jan 18, 2024	24.76	24.90	24.60	24.68
1506	NYSE	PRS	Wed, Jan 17, 2024	24.71	24.84	24.65	24.78
1505	NYSE	PRS	Tue, Jan 16, 2024	25.02	25.04	24.76	24.84
1504	NYSE	PRS	Fri, Jan 12, 2024	25.11	25.11	24.98	25.07
1503	NYSE	PRS	Thu, Jan 11, 2024	24.98	25.02	24.88	25.02
1502	NYSE	PRS	Wed, Jan 10, 2024	24.95	25.10	24.95	25.01
1501	NYSE	PRS	Tue, Jan 9, 2024	24.95	25.09	24.90	24.98
1500	NYSE	PRS	Mon, Jan 8, 2024	24.84	25.00	24.71	25.00
1499	NYSE	PRS	Fri, Jan 5, 2024	24.70	24.87	24.70	24.77
1498	NYSE	PRS	Thu, Jan 4, 2024	24.70	24.80	24.54	24.68
1497	NYSE	PRS	Wed, Jan 3, 2024	24.72	24.90	24.62	24.76
1496	NYSE	PRS	Tue, Jan 2, 2024	24.85	24.92	24.78	24.84
1495	NYSE	PRS	Fri, Dec 29, 2023	24.90	25.00	24.86	24.96
1494	NYSE	PRS	Thu, Dec 28, 2023	24.81	24.99	24.81	24.94
1493	NYSE	PRS	Wed, Dec 27, 2023	24.69	24.97	24.61	24.93
1492	NYSE	PRS	Tue, Dec 26, 2023	24.36	24.65	24.36	24.64
1491	NYSE	PRS	Fri, Dec 22, 2023	24.36	24.49	24.30	24.42
1490	NYSE	PRS	Thu, Dec 21, 2023	24.32	24.46	24.22	24.36
1489	NYSE	PRS	Wed, Dec 20, 2023	24.05	24.32	24.05	24.27
1488	NYSE	PRS	Tue, Dec 19, 2023	24.03	24.14	23.97	24.12
1487	NYSE	PRS	Mon, Dec 18, 2023	24.30	24.37	23.85	23.94
1486	NYSE	PRS	Fri, Dec 15, 2023	24.58	24.58	24.10	24.27
1485	NYSE	PRS	Thu, Dec 14, 2023	24.66	24.70	24.31	24.50
1484	NYSE	PRS	Wed, Dec 13, 2023	24.15	24.71	24.15	24.71
1483	NYSE	PRS	Tue, Dec 12, 2023	24.06	24.26	23.92	24.15
1482	NYSE	PRS	Mon, Dec 11, 2023	23.83	24.09	23.78	24.06
1481	NYSE	PRS	Fri, Dec 8, 2023	24.15	24.27	23.91	23.92
1480	NYSE	PRS	Thu, Dec 7, 2023	24.23	24.38	24.15	24.17
1479	NYSE	PRS	Wed, Dec 6, 2023	24.30	24.41	24.18	24.19
1478	NYSE	PRS	Tue, Dec 5, 2023	24.30	24.48	24.15	24.23
1477	NYSE	PRS	Mon, Dec 4, 2023	24.35	24.50	24.12	24.27
1476	NYSE	PRS	Fri, Dec 1, 2023	24.10	24.46	24.10	24.40
1475	NYSE	PRS	Thu, Nov 30, 2023	24.30	24.35	24.18	24.18
1474	NYSE	PRS	Wed, Nov 29, 2023	24.01	24.33	24.01	24.23
1473	NYSE	PRS	Tue, Nov 28, 2023	23.84	24.08	23.84	24.00
1472	NYSE	PRS	Mon, Nov 27, 2023	23.63	23.99	23.63	23.94
1471	NYSE	PRS	Fri, Nov 24, 2023	23.63	23.75	23.62	23.70
1470	NYSE	PRS	Wed, Nov 22, 2023	23.74	23.91	23.50	23.62
1469	NYSE	PRS	Tue, Nov 21, 2023	23.72	23.93	23.72	23.79
1468	NYSE	PRS	Mon, Nov 20, 2023	23.85	23.94	23.69	23.81
1467	NYSE	PRS	Fri, Nov 17, 2023	23.87	24.00	23.80	23.80
1466	NYSE	PRS	Thu, Nov 16, 2023	23.59	23.86	23.59	23.77
1465	NYSE	PRS	Wed, Nov 15, 2023	23.81	23.81	23.49	23.63
1464	NYSE	PRS	Tue, Nov 14, 2023	23.60	23.95	23.60	23.72
1463	NYSE	PRS	Mon, Nov 13, 2023	23.05	23.27	22.97	23.22
1462	NYSE	PRS	Fri, Nov 10, 2023	23.02	23.16	23.00	23.16
1461	NYSE	PRS	Thu, Nov 9, 2023	23.29	23.29	22.90	22.96
1460	NYSE	PRS	Wed, Nov 8, 2023	23.32	23.54	23.32	23.39
1459	NYSE	PRS	Tue, Nov 7, 2023	23.50	23.50	23.23	23.29
1458	NYSE	PRS	Mon, Nov 6, 2023	23.59	23.59	23.12	23.39
1457	NYSE	PRS	Fri, Nov 3, 2023	23.42	23.93	23.33	23.42
1456	NYSE	PRS	Thu, Nov 2, 2023	23.04	23.35	22.92	23.29
1455	NYSE	PRS	Wed, Nov 1, 2023	22.51	22.96	22.45	22.84
1454	NYSE	PRS	Tue, Oct 31, 2023	22.67	22.82	22.31	22.45
1453	NYSE	PRS	Mon, Oct 30, 2023	22.94	23.04	22.87	22.53
1452	NYSE	PRS	Fri, Oct 27, 2023	23.18	23.18	22.91	22.94
1451	NYSE	PRS	Thu, Oct 26, 2023	23.01	23.20	22.98	23.12
1450	NYSE	PRS	Wed, Oct 25, 2023	22.97	23.07	22.87	23.01
1449	NYSE	PRS	Tue, Oct 24, 2023	22.77	23.05	22.75	23.03
1448	NYSE	PRS	Mon, Oct 23, 2023	22.53	22.76	22.53	22.74
1447	NYSE	PRS	Fri, Oct 20, 2023	22.63	22.74	22.41	22.62
1446	NYSE	PRS	Thu, Oct 19, 2023	22.88	22.88	22.52	22.52
1445	NYSE	PRS	Wed, Oct 18, 2023	22.92	22.97	22.73	22.83
1444	NYSE	PRS	Tue, Oct 17, 2023	22.98	23.10	22.89	23.02
1443	NYSE	PRS	Mon, Oct 16, 2023	23.20	23.24	23.08	23.16
1442	NYSE	PRS	Fri, Oct 13, 2023	23.23	23.45	23.09	23.22
1441	NYSE	PRS	Thu, Oct 12, 2023	23.39	23.55	23.18	23.21
1440	NYSE	PRS	Wed, Oct 11, 2023	23.47	23.58	23.31	23.47
1439	NYSE	PRS	Tue, Oct 10, 2023	23.15	23.36	23.04	23.30
1438	NYSE	PRS	Mon, Oct 9, 2023	23.00	23.19	22.91	23.15
1437	NYSE	PRS	Fri, Oct 6, 2023	22.69	23.12	22.55	23.00
1436	NYSE	PRS	Thu, Oct 5, 2023	22.91	22.99	22.73	22.93
1435	NYSE	PRS	Wed, Oct 4, 2023	23.07	23.23	22.73	22.85
1434	NYSE	PRS	Tue, Oct 3, 2023	23.52	23.52	22.51	23.01
1433	NYSE	PRS	Mon, Oct 2, 2023	23.99	23.99	23.58	23.62
1432	NYSE	PRS	Fri, Sep 29, 2023	23.97	24.24	23.84	24.04
1431	NYSE	PRS	Thu, Sep 28, 2023	23.78	23.97	23.68	23.94
1430	NYSE	PRS	Wed, Sep 27, 2023	23.90	23.94	23.70	23.83
1429	NYSE	PRS	Tue, Sep 26, 2023	23.81	23.99	23.77	23.82
1428	NYSE	PRS	Mon, Sep 25, 2023	23.60	23.95	23.51	23.83
1427	NYSE	PRS	Fri, Sep 22, 2023	23.50	23.71	23.46	23.68
1426	NYSE	PRS	Thu, Sep 21, 2023	23.58	23.71	23.41	23.44
1425	NYSE	PRS	Wed, Sep 20, 2023	23.81	23.82	23.70	23.70
1424	NYSE	PRS	Tue, Sep 19, 2023	23.75	23.81	23.73	23.78
1423	NYSE	PRS	Mon, Sep 18, 2023	23.76	23.81	23.76	23.78
1422	NYSE	PRS	Fri, Sep 15, 2023	23.80	23.90	23.74	23.85
1421	NYSE	PRS	Thu, Sep 14, 2023	23.82	23.86	23.74	23.78
1420	NYSE	PRS	Wed, Sep 13, 2023	23.74	23.79	23.66	23.76
1419	NYSE	PRS	Tue, Sep 12, 2023	23.74	23.82	23.66	23.70
1418	NYSE	PRS	Mon, Sep 11, 2023	23.94	24.02	23.78	23.78
1417	NYSE	PRS	Fri, Sep 8, 2023	23.80	24.02	23.80	23.94
1416	NYSE	PRS	Thu, Sep 7, 2023	23.85	23.89	23.60	23.80
1415	NYSE	PRS	Wed, Sep 6, 2023	23.83	23.90	23.69	23.85
1414	NYSE	PRS	Tue, Sep 5, 2023	23.86	23.92	23.80	23.88
1413	NYSE	PRS	Fri, Sep 1, 2023	24.01	24.02	23.91	23.94
1412	NYSE	PRS	Thu, Aug 31, 2023	23.92	24.13	23.91	24.10
1411	NYSE	PRS	Wed, Aug 30, 2023	24.00	24.00	23.88	23.89
1410	NYSE	PRS	Tue, Aug 29, 2023	23.85	24.01	23.85	23.91
1409	NYSE	PRS	Mon, Aug 28, 2023	23.93	23.98	23.89	23.90
1408	NYSE	PRS	Fri, Aug 25, 2023	24.01	24.05	23.89	23.93
1407	NYSE	PRS	Thu, Aug 24, 2023	23.99	24.03	23.84	24.03
1406	NYSE	PRS	Wed, Aug 23, 2023	23.90	23.99	23.80	23.99
1405	NYSE	PRS	Tue, Aug 22, 2023	23.85	23.92	23.72	23.83
1404	NYSE	PRS	Mon, Aug 21, 2023	23.95	24.01	23.80	23.81
1403	NYSE	PRS	Fri, Aug 18, 2023	23.85	24.04	23.78	24.01
1402	NYSE	PRS	Thu, Aug 17, 2023	23.73	24.03	23.60	23.97
1401	NYSE	PRS	Wed, Aug 16, 2023	23.93	23.93	23.70	23.79
1400	NYSE	PRS	Tue, Aug 15, 2023	23.82	24.03	23.81	23.92
1399	NYSE	PRS	Mon, Aug 14, 2023	23.90	24.09	23.86	24.02
1398	NYSE	PRS	Fri, Aug 11, 2023	23.90	24.07	23.90	23.99
1397	NYSE	PRS	Thu, Aug 10, 2023	24.09	24.17	23.84	23.91
1396	NYSE	PRS	Wed, Aug 9, 2023	24.01	24.08	23.91	23.99
1395	NYSE	PRS	Tue, Aug 8, 2023	23.89	24.05	23.89	23.97
1394	NYSE	PRS	Mon, Aug 7, 2023	24.12	24.18	23.94	23.97
1393	NYSE	PRS	Fri, Aug 4, 2023	24.15	24.19	24.01	24.06
1392	NYSE	PRS	Thu, Aug 3, 2023	24.13	24.17	23.89	23.95
1391	NYSE	PRS	Wed, Aug 2, 2023	24.17	24.20	24.06	24.18
1390	NYSE	PRS	Tue, Aug 1, 2023	24.38	24.38	24.15	24.25
1389	NYSE	PRS	Mon, Jul 31, 2023	24.31	24.41	24.28	24.40
1388	NYSE	PRS	Fri, Jul 28, 2023	24.51	24.64	24.51	24.27
1387	NYSE	PRS	Thu, Jul 27, 2023	24.59	24.65	24.42	24.50
1386	NYSE	PRS	Wed, Jul 26, 2023	24.38	24.68	24.35	24.58
1385	NYSE	PRS	Tue, Jul 25, 2023	24.41	24.41	24.28	24.36
1384	NYSE	PRS	Mon, Jul 24, 2023	24.44	24.46	24.34	24.38
1383	NYSE	PRS	Fri, Jul 21, 2023	24.49	24.56	24.41	24.41
1382	NYSE	PRS	Thu, Jul 20, 2023	24.35	24.45	24.32	24.44
1381	NYSE	PRS	Wed, Jul 19, 2023	24.34	24.40	24.31	24.40
1380	NYSE	PRS	Tue, Jul 18, 2023	24.40	24.44	24.23	24.24
1379	NYSE	PRS	Mon, Jul 17, 2023	24.63	24.64	24.35	24.40
1378	NYSE	PRS	Fri, Jul 14, 2023	24.62	24.71	24.40	24.56
1377	NYSE	PRS	Thu, Jul 13, 2023	24.61	24.77	24.61	24.65
1376	NYSE	PRS	Wed, Jul 12, 2023	24.61	24.73	24.55	24.63
1375	NYSE	PRS	Tue, Jul 11, 2023	24.53	24.62	24.42	24.52
1374	NYSE	PRS	Mon, Jul 10, 2023	24.67	24.67	24.47	24.50
1373	NYSE	PRS	Fri, Jul 7, 2023	24.65	24.72	24.54	24.60
1372	NYSE	PRS	Thu, Jul 6, 2023	24.83	24.83	24.34	24.48
1371	NYSE	PRS	Wed, Jul 5, 2023	25.00	25.09	24.90	24.93
1370	NYSE	PRS	Mon, Jul 3, 2023	24.90	25.00	24.90	25.00
1369	NYSE	PRS	Fri, Jun 30, 2023	24.73	24.99	24.73	24.90
1368	NYSE	PRS	Thu, Jun 29, 2023	24.86	24.86	24.57	24.66
1367	NYSE	PRS	Wed, Jun 28, 2023	24.71	24.87	24.71	24.81
1366	NYSE	PRS	Tue, Jun 27, 2023	24.83	24.93	24.62	24.85
1365	NYSE	PRS	Mon, Jun 26, 2023	24.62	24.87	24.62	24.83
1364	NYSE	PRS	Fri, Jun 23, 2023	24.47	24.71	24.47	24.58
1363	NYSE	PRS	Thu, Jun 22, 2023	24.55	24.64	24.50	24.55
1362	NYSE	PRS	Wed, Jun 21, 2023	24.48	24.68	24.48	24.56
1361	NYSE	PRS	Tue, Jun 20, 2023	24.73	24.80	24.50	24.50
1360	NYSE	PRS	Fri, Jun 16, 2023	24.72	24.94	24.72	24.78
1359	NYSE	PRS	Thu, Jun 15, 2023	24.69	24.86	24.69	24.72
1358	NYSE	PRS	Wed, Jun 14, 2023	24.93	25.00	24.51	24.72
1357	NYSE	PRS	Tue, Jun 13, 2023	24.95	25.08	24.86	25.01
1356	NYSE	PRS	Mon, Jun 12, 2023	25.08	25.09	24.91	24.95
1355	NYSE	PRS	Fri, Jun 9, 2023	25.17	25.19	25.00	25.05
1354	NYSE	PRS	Thu, Jun 8, 2023	25.11	25.24	25.06	25.19
1353	NYSE	PRS	Wed, Jun 7, 2023	25.17	25.21	25.11	25.16
1352	NYSE	PRS	Tue, Jun 6, 2023	25.16	25.25	25.09	25.21
1351	NYSE	PRS	Mon, Jun 5, 2023	25.03	25.17	24.87	25.05
1350	NYSE	PRS	Fri, Jun 2, 2023	24.81	25.20	24.81	25.05
1349	NYSE	PRS	Thu, Jun 1, 2023	24.80	24.96	24.71	24.81
1348	NYSE	PRS	Wed, May 31, 2023	24.46	24.87	24.36	24.80
1347	NYSE	PRS	Tue, May 30, 2023	24.32	24.63	24.32	24.51
1346	NYSE	PRS	Fri, May 26, 2023	24.27	24.42	24.25	24.42
1345	NYSE	PRS	Thu, May 25, 2023	24.27	24.45	24.25	24.25
1344	NYSE	PRS	Wed, May 24, 2023	24.27	24.55	24.23	24.24
1343	NYSE	PRS	Tue, May 23, 2023	24.34	24.63	24.28	24.38
1342	NYSE	PRS	Mon, May 22, 2023	24.53	24.59	24.39	24.40
1341	NYSE	PRS	Fri, May 19, 2023	24.56	24.59	24.35	24.50
1340	NYSE	PRS	Thu, May 18, 2023	24.15	24.61	24.11	24.56
1339	NYSE	PRS	Wed, May 17, 2023	24.04	24.40	23.97	24.36
1338	NYSE	PRS	Tue, May 16, 2023	24.45	24.50	23.85	23.94
1337	NYSE	PRS	Mon, May 15, 2023	24.51	24.68	24.38	24.56
1336	NYSE	PRS	Fri, May 12, 2023	24.34	24.53	24.25	24.48
1335	NYSE	PRS	Thu, May 11, 2023	24.50	24.50	24.26	24.35
1334	NYSE	PRS	Wed, May 10, 2023	24.41	24.61	24.33	24.50
1333	NYSE	PRS	Tue, May 9, 2023	24.42	24.56	24.32	24.36
1332	NYSE	PRS	Mon, May 8, 2023	24.39	24.53	24.36	24.40
1331	NYSE	PRS	Fri, May 5, 2023	24.19	24.51	24.16	24.31
1330	NYSE	PRS	Thu, May 4, 2023	24.40	24.47	23.91	24.05
1329	NYSE	PRS	Wed, May 3, 2023	24.70	24.81	24.22	24.22
1328	NYSE	PRS	Tue, May 2, 2023	24.60	24.76	24.45	24.69
1327	NYSE	PRS	Mon, May 1, 2023	24.74	25.05	24.61	24.71
1326	NYSE	PRS	Fri, Apr 28, 2023	24.69	24.87	24.66	24.74
1325	NYSE	PRS	Thu, Apr 27, 2023	25.07	25.19	24.94	24.70
1324	NYSE	PRS	Wed, Apr 26, 2023	25.12	25.23	25.07	25.07
1323	NYSE	PRS	Tue, Apr 25, 2023	25.15	25.25	25.12	25.12
1322	NYSE	PRS	Mon, Apr 24, 2023	25.19	25.25	25.17	25.20
1321	NYSE	PRS	Fri, Apr 21, 2023	25.15	25.25	25.12	25.25
1320	NYSE	PRS	Thu, Apr 20, 2023	25.20	25.24	25.12	25.16
1319	NYSE	PRS	Wed, Apr 19, 2023	25.16	25.25	25.15	25.22
1318	NYSE	PRS	Tue, Apr 18, 2023	25.20	25.21	25.12	25.18
1317	NYSE	PRS	Mon, Apr 17, 2023	25.17	25.20	25.09	25.17
1316	NYSE	PRS	Fri, Apr 14, 2023	25.18	25.21	25.07	25.21
1315	NYSE	PRS	Thu, Apr 13, 2023	25.07	25.21	25.04	25.16
1314	NYSE	PRS	Wed, Apr 12, 2023	25.15	25.19	25.02	25.04
1313	NYSE	PRS	Tue, Apr 11, 2023	24.92	25.15	24.90	25.04
1312	NYSE	PRS	Mon, Apr 10, 2023	24.94	24.98	24.79	24.97
1311	NYSE	PRS	Thu, Apr 6, 2023	24.85	24.99	24.85	24.94
1310	NYSE	PRS	Wed, Apr 5, 2023	24.92	24.95	24.80	24.93
1309	NYSE	PRS	Tue, Apr 4, 2023	24.88	24.99	24.85	24.97
1308	NYSE	PRS	Mon, Apr 3, 2023	24.91	25.00	24.76	24.97
1307	NYSE	PRS	Fri, Mar 31, 2023	24.78	25.00	24.58	25.00
1306	NYSE	PRS	Thu, Mar 30, 2023	24.65	24.75	24.58	24.69
1305	NYSE	PRS	Wed, Mar 29, 2023	24.36	24.82	24.36	24.60
1304	NYSE	PRS	Tue, Mar 28, 2023	24.16	24.50	24.16	24.35
1303	NYSE	PRS	Mon, Mar 27, 2023	24.16	24.48	24.16	24.24
1302	NYSE	PRS	Fri, Mar 24, 2023	23.95	24.30	23.80	24.16
1301	NYSE	PRS	Thu, Mar 23, 2023	23.96	24.28	23.90	23.95
1300	NYSE	PRS	Wed, Mar 22, 2023	23.83	24.11	23.83	23.96
1299	NYSE	PRS	Tue, Mar 21, 2023	23.77	24.35	23.74	23.93
1298	NYSE	PRS	Mon, Mar 20, 2023	24.04	24.33	23.63	23.73
1297	NYSE	PRS	Fri, Mar 17, 2023	24.56	24.60	23.96	24.10
1296	NYSE	PRS	Thu, Mar 16, 2023	23.85	24.82	23.77	24.65
1295	NYSE	PRS	Wed, Mar 15, 2023	23.98	24.20	23.65	23.86
1294	NYSE	PRS	Tue, Mar 14, 2023	24.00	24.63	24.00	24.18
1293	NYSE	PRS	Mon, Mar 13, 2023	24.10	24.10	23.53	23.75
1292	NYSE	PRS	Fri, Mar 10, 2023	24.34	24.55	24.02	24.15
1291	NYSE	PRS	Thu, Mar 9, 2023	24.71	24.78	24.41	24.42
1290	NYSE	PRS	Wed, Mar 8, 2023	24.77	24.79	24.63	24.67
1289	NYSE	PRS	Tue, Mar 7, 2023	24.71	24.85	24.68	24.73
1288	NYSE	PRS	Mon, Mar 6, 2023	24.82	24.86	24.74	24.79
1287	NYSE	PRS	Fri, Mar 3, 2023	24.67	24.89	24.64	24.79
1286	NYSE	PRS	Thu, Mar 2, 2023	24.69	24.75	24.55	24.67
1285	NYSE	PRS	Wed, Mar 1, 2023	24.91	24.91	24.75	24.78
1284	NYSE	PRS	Tue, Feb 28, 2023	24.87	25.00	24.74	24.95
1283	NYSE	PRS	Mon, Feb 27, 2023	24.77	24.89	24.76	24.87
1282	NYSE	PRS	Fri, Feb 24, 2023	24.61	24.73	24.56	24.66
1281	NYSE	PRS	Thu, Feb 23, 2023	24.57	24.89	24.55	24.79
1280	NYSE	PRS	Wed, Feb 22, 2023	24.36	24.69	24.35	24.60
1279	NYSE	PRS	Tue, Feb 21, 2023	24.57	24.57	24.31	24.40
1278	NYSE	PRS	Fri, Feb 17, 2023	24.65	24.70	24.47	24.70
1277	NYSE	PRS	Thu, Feb 16, 2023	24.77	24.82	24.69	24.72
1276	NYSE	PRS	Wed, Feb 15, 2023	24.88	24.88	24.72	24.84
1275	NYSE	PRS	Tue, Feb 14, 2023	24.87	24.95	24.71	24.80
1274	NYSE	PRS	Mon, Feb 13, 2023	24.84	24.89	24.78	24.89
1273	NYSE	PRS	Fri, Feb 10, 2023	24.78	24.83	24.73	24.79
1272	NYSE	PRS	Thu, Feb 9, 2023	24.96	25.02	24.75	24.85
1271	NYSE	PRS	Wed, Feb 8, 2023	24.70	24.90	24.70	24.90
1270	NYSE	PRS	Tue, Feb 7, 2023	24.81	24.88	24.70	24.86
1269	NYSE	PRS	Mon, Feb 6, 2023	24.82	24.85	24.65	24.80
1268	NYSE	PRS	Fri, Feb 3, 2023	25.00	25.02	24.81	24.93
1267	NYSE	PRS	Thu, Feb 2, 2023	25.07	25.21	25.01	25.08
1266	NYSE	PRS	Wed, Feb 1, 2023	25.00	25.13	24.95	25.00
1265	NYSE	PRS	Tue, Jan 31, 2023	24.96	25.16	24.93	25.04
1264	NYSE	PRS	Mon, Jan 30, 2023	25.29	25.37	25.22	24.93
1263	NYSE	PRS	Fri, Jan 27, 2023	25.35	25.44	25.26	25.26
1262	NYSE	PRS	Thu, Jan 26, 2023	25.41	25.41	25.25	25.41
1261	NYSE	PRS	Wed, Jan 25, 2023	25.22	25.35	25.20	25.34
1260	NYSE	PRS	Tue, Jan 24, 2023	25.30	25.40	25.28	25.31
1259	NYSE	PRS	Mon, Jan 23, 2023	25.16	25.35	25.15	25.30
1258	NYSE	PRS	Fri, Jan 20, 2023	25.15	25.27	25.10	25.15
1257	NYSE	PRS	Thu, Jan 19, 2023	25.04	25.25	25.01	25.18
1256	NYSE	PRS	Wed, Jan 18, 2023	25.10	25.28	25.10	25.10
1255	NYSE	PRS	Tue, Jan 17, 2023	24.97	25.13	24.91	25.00
1254	NYSE	PRS	Fri, Jan 13, 2023	24.85	25.09	24.85	24.95
1253	NYSE	PRS	Thu, Jan 12, 2023	24.87	25.03	24.75	24.93
1252	NYSE	PRS	Wed, Jan 11, 2023	24.69	24.90	24.69	24.88
1251	NYSE	PRS	Tue, Jan 10, 2023	24.56	24.81	24.49	24.71
1250	NYSE	PRS	Mon, Jan 9, 2023	24.70	24.94	24.55	24.60
1249	NYSE	PRS	Fri, Jan 6, 2023	24.52	24.81	24.52	24.71
1248	NYSE	PRS	Thu, Jan 5, 2023	24.42	24.60	24.34	24.48
1247	NYSE	PRS	Wed, Jan 4, 2023	24.31	24.60	24.31	24.47
1246	NYSE	PRS	Tue, Jan 3, 2023	24.47	24.52	24.16	24.30
1245	NYSE	PRS	Fri, Dec 30, 2022	24.20	24.59	23.83	24.48
1244	NYSE	PRS	Thu, Dec 29, 2022	24.01	24.30	23.96	24.30
1243	NYSE	PRS	Wed, Dec 28, 2022	24.19	24.24	24.01	24.08
1242	NYSE	PRS	Tue, Dec 27, 2022	24.21	24.36	24.12	24.25
1241	NYSE	PRS	Fri, Dec 23, 2022	24.37	24.39	24.20	24.26
1240	NYSE	PRS	Thu, Dec 22, 2022	24.41	24.42	24.10	24.40
1239	NYSE	PRS	Wed, Dec 21, 2022	24.36	24.49	24.34	24.41
1238	NYSE	PRS	Tue, Dec 20, 2022	24.40	24.51	24.30	24.39
1237	NYSE	PRS	Mon, Dec 19, 2022	24.36	24.49	24.27	24.45
1236	NYSE	PRS	Fri, Dec 16, 2022	24.25	24.56	24.22	24.40
1235	NYSE	PRS	Thu, Dec 15, 2022	24.25	24.40	24.17	24.31
1234	NYSE	PRS	Wed, Dec 14, 2022	24.19	24.45	24.19	24.31
1233	NYSE	PRS	Tue, Dec 13, 2022	24.19	24.33	24.02	24.24
1232	NYSE	PRS	Mon, Dec 12, 2022	23.98	23.99	23.76	23.91
1231	NYSE	PRS	Fri, Dec 9, 2022	24.23	24.25	23.99	23.99
1230	NYSE	PRS	Thu, Dec 8, 2022	24.03	24.96	24.03	24.23
1229	NYSE	PRS	Wed, Dec 7, 2022	23.98	24.10	23.96	24.03
1228	NYSE	PRS	Tue, Dec 6, 2022	24.07	24.09	23.80	23.92
1227	NYSE	PRS	Mon, Dec 5, 2022	24.30	24.31	23.95	24.01
1226	NYSE	PRS	Fri, Dec 2, 2022	23.95	24.33	23.86	24.33
1225	NYSE	PRS	Thu, Dec 1, 2022	23.72	24.19	23.66	24.05
1224	NYSE	PRS	Wed, Nov 30, 2022	23.21	23.65	23.21	23.64
1223	NYSE	PRS	Tue, Nov 29, 2022	23.74	23.80	23.21	23.28
1222	NYSE	PRS	Mon, Nov 28, 2022	23.77	23.89	23.66	23.75
1221	NYSE	PRS	Fri, Nov 25, 2022	23.70	23.78	23.64	23.78
1220	NYSE	PRS	Wed, Nov 23, 2022	23.67	23.89	23.65	23.77
1219	NYSE	PRS	Tue, Nov 22, 2022	23.64	23.85	23.46	23.56
1218	NYSE	PRS	Mon, Nov 21, 2022	23.56	23.64	23.45	23.59
1217	NYSE	PRS	Fri, Nov 18, 2022	23.63	23.66	23.29	23.46
1216	NYSE	PRS	Thu, Nov 17, 2022	23.46	23.60	23.29	23.60
1215	NYSE	PRS	Wed, Nov 16, 2022	23.44	23.69	23.44	23.52
1214	NYSE	PRS	Tue, Nov 15, 2022	23.53	23.58	23.17	23.36
1213	NYSE	PRS	Mon, Nov 14, 2022	23.82	23.89	23.10	23.12
1212	NYSE	PRS	Fri, Nov 11, 2022	23.74	23.90	23.71	23.84
1211	NYSE	PRS	Thu, Nov 10, 2022	23.03	23.66	23.03	23.64
1210	NYSE	PRS	Wed, Nov 9, 2022	22.79	23.00	22.42	22.70
1209	NYSE	PRS	Tue, Nov 8, 2022	22.46	22.85	22.46	22.83
1208	NYSE	PRS	Mon, Nov 7, 2022	22.37	22.56	22.29	22.48
1207	NYSE	PRS	Fri, Nov 4, 2022	22.44	22.53	22.21	22.40
1206	NYSE	PRS	Thu, Nov 3, 2022	22.38	22.49	22.31	22.38
1205	NYSE	PRS	Wed, Nov 2, 2022	22.79	23.07	22.45	22.61
1204	NYSE	PRS	Tue, Nov 1, 2022	23.14	23.30	22.84	22.85
1203	NYSE	PRS	Mon, Oct 31, 2022	23.59	23.60	22.94	22.96
1202	NYSE	PRS	Fri, Oct 28, 2022	23.80	23.94	23.75	23.53
1201	NYSE	PRS	Thu, Oct 27, 2022	23.70	23.90	23.69	23.81
1200	NYSE	PRS	Wed, Oct 26, 2022	23.60	23.94	23.51	23.67
1199	NYSE	PRS	Tue, Oct 25, 2022	23.16	23.58	23.16	23.58
1198	NYSE	PRS	Mon, Oct 24, 2022	22.97	23.17	22.94	23.12
1197	NYSE	PRS	Fri, Oct 21, 2022	23.00	23.18	22.85	23.06
1196	NYSE	PRS	Thu, Oct 20, 2022	23.41	23.58	23.09	23.10
1195	NYSE	PRS	Wed, Oct 19, 2022	23.64	23.65	23.36	23.53
1194	NYSE	PRS	Tue, Oct 18, 2022	23.71	23.86	23.65	23.68
1193	NYSE	PRS	Mon, Oct 17, 2022	23.67	23.86	23.60	23.65
1192	NYSE	PRS	Fri, Oct 14, 2022	23.80	23.82	23.48	23.58
1191	NYSE	PRS	Thu, Oct 13, 2022	23.50	23.76	23.45	23.66
1190	NYSE	PRS	Wed, Oct 12, 2022	23.80	23.80	23.57	23.61
1189	NYSE	PRS	Tue, Oct 11, 2022	23.97	23.98	23.74	23.80
1188	NYSE	PRS	Mon, Oct 10, 2022	24.15	24.15	23.92	23.95
1187	NYSE	PRS	Fri, Oct 7, 2022	24.25	24.33	24.13	24.17
1186	NYSE	PRS	Thu, Oct 6, 2022	24.37	24.48	24.32	24.34
1185	NYSE	PRS	Wed, Oct 5, 2022	24.45	24.54	24.30	24.41
1184	NYSE	PRS	Tue, Oct 4, 2022	24.51	24.71	24.38	24.62
1183	NYSE	PRS	Mon, Oct 3, 2022	24.58	24.78	24.43	24.49
1182	NYSE	PRS	Fri, Sep 30, 2022	24.34	24.54	24.20	24.49
1181	NYSE	PRS	Thu, Sep 29, 2022	24.18	24.41	23.83	24.34
1180	NYSE	PRS	Wed, Sep 28, 2022	24.01	24.34	23.86	24.34
1179	NYSE	PRS	Tue, Sep 27, 2022	23.89	24.02	23.85	24.01
1178	NYSE	PRS	Mon, Sep 26, 2022	24.01	24.06	23.83	23.85
1177	NYSE	PRS	Fri, Sep 23, 2022	24.13	24.13	23.92	23.97
1176	NYSE	PRS	Thu, Sep 22, 2022	24.15	24.19	24.06	24.13
1175	NYSE	PRS	Wed, Sep 21, 2022	24.19	24.35	24.15	24.34
1174	NYSE	PRS	Tue, Sep 20, 2022	24.25	24.32	24.06	24.12
1173	NYSE	PRS	Mon, Sep 19, 2022	24.24	24.35	24.09	24.25
1172	NYSE	PRS	Fri, Sep 16, 2022	24.30	24.48	24.14	24.39
1171	NYSE	PRS	Thu, Sep 15, 2022	24.49	24.57	24.36	24.46
1170	NYSE	PRS	Wed, Sep 14, 2022	24.51	24.57	24.38	24.49
1169	NYSE	PRS	Tue, Sep 13, 2022	24.40	24.48	24.30	24.48
1168	NYSE	PRS	Mon, Sep 12, 2022	24.45	24.67	24.45	24.56
1167	NYSE	PRS	Fri, Sep 9, 2022	24.21	24.59	24.21	24.49
1166	NYSE	PRS	Thu, Sep 8, 2022	24.18	24.41	24.08	24.18
1165	NYSE	PRS	Wed, Sep 7, 2022	24.10	24.33	24.06	24.25
1164	NYSE	PRS	Tue, Sep 6, 2022	24.20	24.20	24.05	24.05
1163	NYSE	PRS	Fri, Sep 2, 2022	24.29	24.37	24.12	24.18
1162	NYSE	PRS	Thu, Sep 1, 2022	24.20	24.33	24.10	24.20
1161	NYSE	PRS	Wed, Aug 31, 2022	24.52	24.52	24.27	24.27
1160	NYSE	PRS	Tue, Aug 30, 2022	24.55	24.60	24.45	24.53
1159	NYSE	PRS	Mon, Aug 29, 2022	24.52	24.67	24.49	24.55
1158	NYSE	PRS	Fri, Aug 26, 2022	24.82	24.90	24.59	24.60
1157	NYSE	PRS	Thu, Aug 25, 2022	24.67	24.90	24.67	24.72
1156	NYSE	PRS	Wed, Aug 24, 2022	24.52	24.76	24.39	24.69
1155	NYSE	PRS	Tue, Aug 23, 2022	24.72	24.83	24.12	24.52
1154	NYSE	PRS	Mon, Aug 22, 2022	24.88	24.88	24.71	24.73
1153	NYSE	PRS	Fri, Aug 19, 2022	24.81	24.98	24.73	24.88
1152	NYSE	PRS	Thu, Aug 18, 2022	25.04	25.04	24.95	24.99
1151	NYSE	PRS	Wed, Aug 17, 2022	25.17	25.19	25.04	25.04
1150	NYSE	PRS	Tue, Aug 16, 2022	25.30	25.38	25.20	25.25
1149	NYSE	PRS	Mon, Aug 15, 2022	25.45	25.45	25.22	25.22
1148	NYSE	PRS	Fri, Aug 12, 2022	25.42	25.42	25.25	25.34
1147	NYSE	PRS	Thu, Aug 11, 2022	25.54	25.57	25.28	25.39
1146	NYSE	PRS	Wed, Aug 10, 2022	25.71	25.74	25.34	25.40
1145	NYSE	PRS	Tue, Aug 9, 2022	25.41	25.45	25.24	25.37
1144	NYSE	PRS	Mon, Aug 8, 2022	25.82	25.93	25.75	25.80
1143	NYSE	PRS	Fri, Aug 5, 2022	26.05	26.05	25.65	25.89
1142	NYSE	PRS	Thu, Aug 4, 2022	26.07	26.16	25.93	26.16
1141	NYSE	PRS	Wed, Aug 3, 2022	26.19	26.27	26.01	26.27
1140	NYSE	PRS	Tue, Aug 2, 2022	25.67	26.25	25.66	26.07
1139	NYSE	PRS	Mon, Aug 1, 2022	25.69	25.86	25.68	25.70
1138	NYSE	PRS	Fri, Jul 29, 2022	25.48	25.79	25.46	25.79
1137	NYSE	PRS	Thu, Jul 28, 2022	25.47	25.70	25.44	25.35
1136	NYSE	PRS	Wed, Jul 27, 2022	25.44	25.61	25.35	25.48
1135	NYSE	PRS	Tue, Jul 26, 2022	25.47	25.54	25.43	25.43
1134	NYSE	PRS	Mon, Jul 25, 2022	25.50	25.63	25.45	25.55
1133	NYSE	PRS	Fri, Jul 22, 2022	25.45	25.59	25.43	25.59
1132	NYSE	PRS	Thu, Jul 21, 2022	25.40	25.50	25.40	25.45
1131	NYSE	PRS	Wed, Jul 20, 2022	25.51	25.59	25.32	25.40
1130	NYSE	PRS	Tue, Jul 19, 2022	25.41	25.68	25.40	25.58
1129	NYSE	PRS	Mon, Jul 18, 2022	25.65	25.68	25.41	25.47
1128	NYSE	PRS	Fri, Jul 15, 2022	25.36	25.55	25.36	25.54
1127	NYSE	PRS	Thu, Jul 14, 2022	25.27	25.39	25.26	25.33
1126	NYSE	PRS	Wed, Jul 13, 2022	25.30	25.41	25.21	25.27
1125	NYSE	PRS	Tue, Jul 12, 2022	25.28	25.60	25.28	25.43
1124	NYSE	PRS	Mon, Jul 11, 2022	25.29	25.39	25.12	25.38
1123	NYSE	PRS	Fri, Jul 8, 2022	25.14	25.29	25.09	25.29
1122	NYSE	PRS	Thu, Jul 7, 2022	25.18	25.25	25.09	25.20
1121	NYSE	PRS	Wed, Jul 6, 2022	25.09	25.20	25.09	25.15
1120	NYSE	PRS	Tue, Jul 5, 2022	25.20	25.20	25.09	25.12
1119	NYSE	PRS	Fri, Jul 1, 2022	25.07	25.25	25.07	25.25
1118	NYSE	PRS	Thu, Jun 30, 2022	25.10	25.23	25.07	25.07
1117	NYSE	PRS	Wed, Jun 29, 2022	25.25	25.28	25.14	25.28
1116	NYSE	PRS	Tue, Jun 28, 2022	25.12	25.26	25.07	25.19
1115	NYSE	PRS	Mon, Jun 27, 2022	25.31	25.32	25.07	25.20
1114	NYSE	PRS	Fri, Jun 24, 2022	25.28	25.32	25.13	25.24
1113	NYSE	PRS	Thu, Jun 23, 2022	25.18	25.23	25.03	25.23
1112	NYSE	PRS	Wed, Jun 22, 2022	24.86	25.10	24.86	25.08
1111	NYSE	PRS	Tue, Jun 21, 2022	24.61	25.00	24.61	24.95
1110	NYSE	PRS	Fri, Jun 17, 2022	24.42	24.67	24.29	24.61
1109	NYSE	PRS	Thu, Jun 16, 2022	24.40	24.55	24.23	24.28
1108	NYSE	PRS	Wed, Jun 15, 2022	24.30	24.78	24.23	24.52
1107	NYSE	PRS	Tue, Jun 14, 2022	24.38	24.39	24.12	24.22
1106	NYSE	PRS	Mon, Jun 13, 2022	24.59	24.70	24.25	24.35
1105	NYSE	PRS	Fri, Jun 10, 2022	25.13	25.13	24.80	24.94
1104	NYSE	PRS	Thu, Jun 9, 2022	25.27	25.52	25.13	25.15
1103	NYSE	PRS	Wed, Jun 8, 2022	25.47	25.50	25.37	25.37
1102	NYSE	PRS	Tue, Jun 7, 2022	25.34	25.54	25.32	25.51
1101	NYSE	PRS	Mon, Jun 6, 2022	25.60	25.60	25.35	25.39
1100	NYSE	PRS	Fri, Jun 3, 2022	25.50	25.61	25.34	25.50
1099	NYSE	PRS	Thu, Jun 2, 2022	25.63	25.77	25.45	25.72
1098	NYSE	PRS	Wed, Jun 1, 2022	25.86	25.91	25.64	25.69
1097	NYSE	PRS	Tue, May 31, 2022	25.99	26.00	25.50	25.80
1096	NYSE	PRS	Fri, May 27, 2022	25.73	26.32	25.72	26.04
1095	NYSE	PRS	Thu, May 26, 2022	25.39	25.80	25.39	25.73
1094	NYSE	PRS	Wed, May 25, 2022	25.05	25.48	25.05	25.48
1093	NYSE	PRS	Tue, May 24, 2022	24.73	25.08	24.67	25.05
1092	NYSE	PRS	Mon, May 23, 2022	25.06	25.06	24.63	24.63
1091	NYSE	PRS	Fri, May 20, 2022	24.99	25.09	24.74	25.07
1090	NYSE	PRS	Thu, May 19, 2022	24.80	24.94	24.61	24.94
1089	NYSE	PRS	Wed, May 18, 2022	24.83	24.90	24.60	24.88
1088	NYSE	PRS	Tue, May 17, 2022	25.13	25.24	24.84	24.84
1087	NYSE	PRS	Mon, May 16, 2022	24.96	25.15	24.74	25.08
1086	NYSE	PRS	Fri, May 13, 2022	24.59	25.08	24.59	24.89
1085	NYSE	PRS	Thu, May 12, 2022	24.43	24.73	24.35	24.54
1084	NYSE	PRS	Wed, May 11, 2022	24.15	24.67	24.15	24.40
1083	NYSE	PRS	Tue, May 10, 2022	24.13	24.49	24.13	24.36
1082	NYSE	PRS	Mon, May 9, 2022	24.33	24.70	24.01	24.07
1081	NYSE	PRS	Fri, May 6, 2022	24.83	24.83	24.32	24.49
1080	NYSE	PRS	Thu, May 5, 2022	24.40	24.92	24.39	24.87
1079	NYSE	PRS	Wed, May 4, 2022	24.12	24.69	24.07	24.55
1078	NYSE	PRS	Tue, May 3, 2022	24.16	24.33	23.96	24.02
1077	NYSE	PRS	Mon, May 2, 2022	24.80	24.80	24.10	24.16
1076	NYSE	PRS	Fri, Apr 29, 2022	24.93	25.09	24.75	24.75
1075	NYSE	PRS	Thu, Apr 28, 2022	25.00	25.06	24.85	24.98
1074	NYSE	PRS	Wed, Apr 27, 2022	25.38	25.47	25.07	24.75
1073	NYSE	PRS	Tue, Apr 26, 2022	25.33	25.44	25.26	25.30
1072	NYSE	PRS	Mon, Apr 25, 2022	25.30	25.35	25.18	25.33
1071	NYSE	PRS	Fri, Apr 22, 2022	25.30	25.31	25.18	25.31
1070	NYSE	PRS	Thu, Apr 21, 2022	25.35	25.37	25.18	25.20
1069	NYSE	PRS	Wed, Apr 20, 2022	25.25	25.40	25.25	25.37
1068	NYSE	PRS	Tue, Apr 19, 2022	25.35	25.44	25.13	25.22
1067	NYSE	PRS	Mon, Apr 18, 2022	25.33	25.43	25.25	25.37
1066	NYSE	PRS	Thu, Apr 14, 2022	25.46	25.50	25.35	25.37
1065	NYSE	PRS	Wed, Apr 13, 2022	25.43	25.62	25.43	25.50
1064	NYSE	PRS	Tue, Apr 12, 2022	25.50	25.60	25.42	25.43
1063	NYSE	PRS	Mon, Apr 11, 2022	25.51	25.51	25.40	25.42
1062	NYSE	PRS	Fri, Apr 8, 2022	25.62	25.70	25.50	25.51
1061	NYSE	PRS	Thu, Apr 7, 2022	25.54	25.90	25.54	25.72
1060	NYSE	PRS	Wed, Apr 6, 2022	25.60	25.74	25.47	25.62
1059	NYSE	PRS	Tue, Apr 5, 2022	25.86	26.04	25.66	25.70
1058	NYSE	PRS	Mon, Apr 4, 2022	25.99	26.07	25.91	25.97
1057	NYSE	PRS	Fri, Apr 1, 2022	26.01	26.12	25.95	25.95
1056	NYSE	PRS	Thu, Mar 31, 2022	26.00	26.17	26.00	26.17
1055	NYSE	PRS	Wed, Mar 30, 2022	25.94	26.09	25.93	26.01
1054	NYSE	PRS	Tue, Mar 29, 2022	25.63	25.96	25.58	25.96
1053	NYSE	PRS	Mon, Mar 28, 2022	25.45	25.65	25.45	25.60
1052	NYSE	PRS	Fri, Mar 25, 2022	25.84	25.84	25.46	25.47
1051	NYSE	PRS	Thu, Mar 24, 2022	25.65	25.95	25.62	25.82
1050	NYSE	PRS	Wed, Mar 23, 2022	25.73	25.86	25.65	25.72
1049	NYSE	PRS	Tue, Mar 22, 2022	25.65	25.81	25.56	25.69
1048	NYSE	PRS	Mon, Mar 21, 2022	25.75	25.89	25.70	25.72
1047	NYSE	PRS	Fri, Mar 18, 2022	25.81	25.89	25.72	25.82
1046	NYSE	PRS	Thu, Mar 17, 2022	25.42	25.96	25.42	25.88
1045	NYSE	PRS	Wed, Mar 16, 2022	25.30	25.51	25.25	25.47
1044	NYSE	PRS	Tue, Mar 15, 2022	25.22	25.37	25.17	25.35
1043	NYSE	PRS	Mon, Mar 14, 2022	25.34	25.47	25.07	25.14
1042	NYSE	PRS	Fri, Mar 11, 2022	25.47	25.60	25.40	25.43
1041	NYSE	PRS	Thu, Mar 10, 2022	25.33	25.63	25.33	25.54
1040	NYSE	PRS	Wed, Mar 9, 2022	25.59	25.60	25.51	25.55
1039	NYSE	PRS	Tue, Mar 8, 2022	25.53	25.55	25.40	25.54
1038	NYSE	PRS	Mon, Mar 7, 2022	25.45	25.45	25.35	25.40
1037	NYSE	PRS	Fri, Mar 4, 2022	25.63	25.71	25.35	25.55
1036	NYSE	PRS	Thu, Mar 3, 2022	25.78	25.86	25.60	25.60
1035	NYSE	PRS	Wed, Mar 2, 2022	25.81	25.86	25.78	25.80
1034	NYSE	PRS	Tue, Mar 1, 2022	25.74	25.91	25.74	25.79
1033	NYSE	PRS	Mon, Feb 28, 2022	25.65	26.00	25.65	25.67
1032	NYSE	PRS	Fri, Feb 25, 2022	25.65	25.81	25.65	25.73
1031	NYSE	PRS	Thu, Feb 24, 2022	25.48	25.67	25.30	25.63
1030	NYSE	PRS	Wed, Feb 23, 2022	25.81	25.91	25.59	25.60
1029	NYSE	PRS	Tue, Feb 22, 2022	25.81	25.88	25.75	25.79
1028	NYSE	PRS	Fri, Feb 18, 2022	25.81	25.95	25.81	25.88
1027	NYSE	PRS	Thu, Feb 17, 2022	25.86	25.98	25.81	25.81
1026	NYSE	PRS	Wed, Feb 16, 2022	25.83	25.95	25.80	25.93
1025	NYSE	PRS	Tue, Feb 15, 2022	25.95	25.99	25.83	25.87
1024	NYSE	PRS	Mon, Feb 14, 2022	25.83	25.87	25.66	25.79
1023	NYSE	PRS	Fri, Feb 11, 2022	26.03	26.09	25.80	25.83
1022	NYSE	PRS	Thu, Feb 10, 2022	25.76	26.13	25.66	26.01
1021	NYSE	PRS	Wed, Feb 9, 2022	25.86	26.00	25.73	25.81
1020	NYSE	PRS	Tue, Feb 8, 2022	26.02	26.02	25.75	25.82
1019	NYSE	PRS	Mon, Feb 7, 2022	25.94	26.14	25.83	26.14
1018	NYSE	PRS	Fri, Feb 4, 2022	26.05	26.05	25.87	25.91
1017	NYSE	PRS	Thu, Feb 3, 2022	26.03	26.17	25.91	26.11
1016	NYSE	PRS	Wed, Feb 2, 2022	26.23	26.30	26.12	26.13
1015	NYSE	PRS	Tue, Feb 1, 2022	26.27	26.37	26.19	26.28
1014	NYSE	PRS	Mon, Jan 31, 2022	25.88	26.40	25.79	26.29
1013	NYSE	PRS	Fri, Jan 28, 2022	25.89	26.13	25.86	25.70
1012	NYSE	PRS	Thu, Jan 27, 2022	26.25	26.36	25.84	25.95
1011	NYSE	PRS	Wed, Jan 26, 2022	26.48	26.63	26.14	26.17
1010	NYSE	PRS	Tue, Jan 25, 2022	26.57	26.62	26.27	26.58
1009	NYSE	PRS	Mon, Jan 24, 2022	26.47	26.55	26.37	26.52
1008	NYSE	PRS	Fri, Jan 21, 2022	26.50	26.64	26.47	26.58
1007	NYSE	PRS	Thu, Jan 20, 2022	26.47	26.63	26.47	26.50
1006	NYSE	PRS	Wed, Jan 19, 2022	26.51	26.52	26.40	26.45
1005	NYSE	PRS	Tue, Jan 18, 2022	26.45	26.54	26.38	26.44
1004	NYSE	PRS	Fri, Jan 14, 2022	26.47	26.54	26.45	26.51
1003	NYSE	PRS	Thu, Jan 13, 2022	26.50	26.58	26.46	26.50
1002	NYSE	PRS	Wed, Jan 12, 2022	26.64	26.71	26.44	26.46
1001	NYSE	PRS	Tue, Jan 11, 2022	26.50	26.75	26.49	26.65
1000	NYSE	PRS	Mon, Jan 10, 2022	26.56	26.58	26.43	26.50
999	NYSE	PRS	Fri, Jan 7, 2022	26.47	26.70	26.45	26.64
998	NYSE	PRS	Thu, Jan 6, 2022	26.42	26.70	26.31	26.58
997	NYSE	PRS	Wed, Jan 5, 2022	26.68	26.87	26.41	26.41
996	NYSE	PRS	Tue, Jan 4, 2022	27.04	27.04	26.61	26.77
995	NYSE	PRS	Mon, Jan 3, 2022	27.05	27.15	26.94	27.05
994	NYSE	PRS	Fri, Dec 31, 2021	27.08	27.22	26.86	27.16
993	NYSE	PRS	Thu, Dec 30, 2021	26.94	27.07	26.90	27.05
992	NYSE	PRS	Wed, Dec 29, 2021	26.81	26.90	26.64	26.89
991	NYSE	PRS	Tue, Dec 28, 2021	26.72	26.81	26.72	26.79
990	NYSE	PRS	Mon, Dec 27, 2021	26.75	26.75	26.62	26.69
989	NYSE	PRS	Thu, Dec 23, 2021	26.82	26.84	26.67	26.72
988	NYSE	PRS	Wed, Dec 22, 2021	26.66	26.79	26.66	26.76
987	NYSE	PRS	Tue, Dec 21, 2021	26.56	26.77	26.56	26.64
986	NYSE	PRS	Mon, Dec 20, 2021	26.59	26.65	26.45	26.55
985	NYSE	PRS	Fri, Dec 17, 2021	26.66	26.81	26.55	26.65
984	NYSE	PRS	Thu, Dec 16, 2021	26.55	26.79	26.53	26.76
983	NYSE	PRS	Wed, Dec 15, 2021	26.43	26.59	26.43	26.54
982	NYSE	PRS	Tue, Dec 14, 2021	26.44	26.49	26.41	26.48
981	NYSE	PRS	Mon, Dec 13, 2021	26.51	26.60	26.45	26.54
980	NYSE	PRS	Fri, Dec 10, 2021	26.57	26.57	26.44	26.50
979	NYSE	PRS	Thu, Dec 9, 2021	26.66	26.72	26.53	26.55
978	NYSE	PRS	Wed, Dec 8, 2021	26.69	26.69	26.50	26.59
977	NYSE	PRS	Tue, Dec 7, 2021	26.69	26.91	26.67	26.69
976	NYSE	PRS	Mon, Dec 6, 2021	26.62	26.74	26.62	26.72
975	NYSE	PRS	Fri, Dec 3, 2021	26.78	26.78	26.61	26.62
974	NYSE	PRS	Thu, Dec 2, 2021	26.60	26.83	26.59	26.76
973	NYSE	PRS	Wed, Dec 1, 2021	26.52	26.86	26.52	26.67
972	NYSE	PRS	Tue, Nov 30, 2021	26.51	26.53	26.35	26.48
971	NYSE	PRS	Mon, Nov 29, 2021	26.64	26.67	26.39	26.46
970	NYSE	PRS	Fri, Nov 26, 2021	26.40	26.50	26.25	26.40
969	NYSE	PRS	Wed, Nov 24, 2021	26.56	26.63	26.50	26.54
968	NYSE	PRS	Tue, Nov 23, 2021	26.60	26.60	26.42	26.51
967	NYSE	PRS	Mon, Nov 22, 2021	26.66	26.82	26.61	26.64
966	NYSE	PRS	Fri, Nov 19, 2021	26.63	26.72	26.61	26.70
965	NYSE	PRS	Thu, Nov 18, 2021	26.61	26.70	26.53	26.63
964	NYSE	PRS	Wed, Nov 17, 2021	26.65	26.68	26.53	26.60
963	NYSE	PRS	Tue, Nov 16, 2021	26.80	26.91	26.61	26.66
962	NYSE	PRS	Mon, Nov 15, 2021	27.07	27.07	26.76	26.80
961	NYSE	PRS	Fri, Nov 12, 2021	27.00	27.16	26.93	26.93
960	NYSE	PRS	Thu, Nov 11, 2021	27.22	27.22	27.00	27.00
959	NYSE	PRS	Wed, Nov 10, 2021	27.43	27.43	27.09	27.11
958	NYSE	PRS	Tue, Nov 9, 2021	27.44	27.46	27.41	27.44
957	NYSE	PRS	Mon, Nov 8, 2021	27.55	27.55	27.45	27.51
956	NYSE	PRS	Fri, Nov 5, 2021	27.43	27.55	27.40	27.50
955	NYSE	PRS	Thu, Nov 4, 2021	27.38	27.58	27.35	27.48
954	NYSE	PRS	Wed, Nov 3, 2021	27.34	27.46	27.34	27.43
953	NYSE	PRS	Tue, Nov 2, 2021	27.38	27.44	27.32	27.42
952	NYSE	PRS	Mon, Nov 1, 2021	27.27	27.45	27.27	27.45
951	NYSE	PRS	Fri, Oct 29, 2021	27.35	27.45	27.25	27.28
950	NYSE	PRS	Thu, Oct 28, 2021	27.53	27.69	27.52	27.26
949	NYSE	PRS	Wed, Oct 27, 2021	27.49	27.65	27.46	27.63
948	NYSE	PRS	Tue, Oct 26, 2021	27.43	27.52	27.39	27.43
947	NYSE	PRS	Mon, Oct 25, 2021	27.43	27.43	27.36	27.43
946	NYSE	PRS	Fri, Oct 22, 2021	27.43	27.49	27.35	27.40
945	NYSE	PRS	Thu, Oct 21, 2021	27.46	27.47	27.31	27.35
944	NYSE	PRS	Wed, Oct 20, 2021	27.33	27.49	27.33	27.47
943	NYSE	PRS	Tue, Oct 19, 2021	27.31	27.37	27.20	27.28
942	NYSE	PRS	Mon, Oct 18, 2021	27.20	27.38	27.20	27.30
941	NYSE	PRS	Fri, Oct 15, 2021	27.44	27.44	27.23	27.36
940	NYSE	PRS	Thu, Oct 14, 2021	27.15	27.41	27.15	27.38
939	NYSE	PRS	Wed, Oct 13, 2021	26.96	27.25	26.96	27.18
938	NYSE	PRS	Tue, Oct 12, 2021	26.84	27.00	26.84	26.96
937	NYSE	PRS	Mon, Oct 11, 2021	26.88	26.93	26.80	26.84
936	NYSE	PRS	Fri, Oct 8, 2021	26.88	26.89	26.75	26.89
935	NYSE	PRS	Thu, Oct 7, 2021	26.82	26.90	26.79	26.88
934	NYSE	PRS	Wed, Oct 6, 2021	26.71	26.89	26.71	26.85
933	NYSE	PRS	Tue, Oct 5, 2021	26.87	26.87	26.71	26.76
932	NYSE	PRS	Mon, Oct 4, 2021	26.88	26.96	26.74	26.74
931	NYSE	PRS	Fri, Oct 1, 2021	27.05	27.06	26.95	26.97
930	NYSE	PRS	Thu, Sep 30, 2021	26.96	27.15	26.95	26.95
929	NYSE	PRS	Wed, Sep 29, 2021	26.84	27.03	26.83	27.02
928	NYSE	PRS	Tue, Sep 28, 2021	26.86	27.00	26.67	26.78
927	NYSE	PRS	Mon, Sep 27, 2021	27.10	27.13	27.01	27.04
926	NYSE	PRS	Fri, Sep 24, 2021	27.20	27.25	27.10	27.12
925	NYSE	PRS	Thu, Sep 23, 2021	27.37	27.49	27.17	27.19
924	NYSE	PRS	Wed, Sep 22, 2021	27.35	27.49	27.35	27.37
923	NYSE	PRS	Tue, Sep 21, 2021	27.52	27.52	27.30	27.35
922	NYSE	PRS	Mon, Sep 20, 2021	27.45	27.57	27.33	27.38
921	NYSE	PRS	Fri, Sep 17, 2021	27.64	27.65	27.56	27.61
920	NYSE	PRS	Thu, Sep 16, 2021	27.50	27.65	27.44	27.64
919	NYSE	PRS	Wed, Sep 15, 2021	27.47	27.55	27.43	27.53
918	NYSE	PRS	Tue, Sep 14, 2021	27.54	27.57	27.42	27.47
917	NYSE	PRS	Mon, Sep 13, 2021	27.50	27.59	27.47	27.53
916	NYSE	PRS	Fri, Sep 10, 2021	27.49	27.57	27.46	27.46
915	NYSE	PRS	Thu, Sep 9, 2021	27.41	27.54	27.40	27.54
914	NYSE	PRS	Wed, Sep 8, 2021	27.42	27.49	27.37	27.45
913	NYSE	PRS	Tue, Sep 7, 2021	27.49	27.49	27.35	27.44
912	NYSE	PRS	Fri, Sep 3, 2021	27.62	27.62	27.46	27.56
911	NYSE	PRS	Thu, Sep 2, 2021	27.53	27.62	27.49	27.62
910	NYSE	PRS	Wed, Sep 1, 2021	27.38	27.58	27.38	27.48
909	NYSE	PRS	Tue, Aug 31, 2021	27.47	27.53	27.33	27.37
908	NYSE	PRS	Mon, Aug 30, 2021	27.52	27.59	27.40	27.40
907	NYSE	PRS	Fri, Aug 27, 2021	27.32	27.52	27.31	27.52
906	NYSE	PRS	Thu, Aug 26, 2021	27.34	27.38	27.30	27.33
905	NYSE	PRS	Wed, Aug 25, 2021	27.36	27.45	27.34	27.38
904	NYSE	PRS	Tue, Aug 24, 2021	27.40	27.44	27.39	27.42
903	NYSE	PRS	Mon, Aug 23, 2021	27.37	27.40	27.32	27.35
902	NYSE	PRS	Fri, Aug 20, 2021	27.23	27.39	27.19	27.37
901	NYSE	PRS	Thu, Aug 19, 2021	27.19	27.30	27.19	27.27
900	NYSE	PRS	Wed, Aug 18, 2021	27.46	27.46	27.33	27.37
899	NYSE	PRS	Tue, Aug 17, 2021	27.54	27.59	27.46	27.52
898	NYSE	PRS	Mon, Aug 16, 2021	27.65	27.65	27.54	27.54
897	NYSE	PRS	Fri, Aug 13, 2021	27.53	27.68	27.53	27.63
896	NYSE	PRS	Thu, Aug 12, 2021	27.46	27.58	27.46	27.53
895	NYSE	PRS	Wed, Aug 11, 2021	27.39	27.62	27.37	27.46
894	NYSE	PRS	Tue, Aug 10, 2021	27.53	27.53	27.27	27.31
893	NYSE	PRS	Mon, Aug 9, 2021	27.68	27.71	27.50	27.59
892	NYSE	PRS	Fri, Aug 6, 2021	27.66	27.75	27.63	27.74
891	NYSE	PRS	Thu, Aug 5, 2021	27.63	27.84	27.63	27.68
890	NYSE	PRS	Wed, Aug 4, 2021	27.63	27.67	27.60	27.66
889	NYSE	PRS	Tue, Aug 3, 2021	27.75	27.75	27.59	27.61
888	NYSE	PRS	Mon, Aug 2, 2021	27.80	27.82	27.58	27.72
887	NYSE	PRS	Fri, Jul 30, 2021	27.58	27.76	27.57	27.72
886	NYSE	PRS	Thu, Jul 29, 2021	27.52	27.60	27.48	27.58
885	NYSE	PRS	Wed, Jul 28, 2021	27.86	27.86	27.74	27.50
884	NYSE	PRS	Tue, Jul 27, 2021	27.83	27.85	27.73	27.83
883	NYSE	PRS	Mon, Jul 26, 2021	27.99	27.99	27.82	27.88
882	NYSE	PRS	Fri, Jul 23, 2021	27.90	28.00	27.89	27.98
881	NYSE	PRS	Thu, Jul 22, 2021	27.97	27.97	27.82	27.89
880	NYSE	PRS	Wed, Jul 21, 2021	27.94	28.00	27.94	27.98
879	NYSE	PRS	Tue, Jul 20, 2021	27.83	27.99	27.83	27.94
878	NYSE	PRS	Mon, Jul 19, 2021	27.95	28.07	27.78	27.85
877	NYSE	PRS	Fri, Jul 16, 2021	28.10	28.10	28.00	28.02
876	NYSE	PRS	Thu, Jul 15, 2021	28.10	28.15	28.04	28.09
875	NYSE	PRS	Wed, Jul 14, 2021	27.99	28.13	27.98	28.08
874	NYSE	PRS	Tue, Jul 13, 2021	28.05	28.08	27.95	27.96
873	NYSE	PRS	Mon, Jul 12, 2021	28.05	28.11	28.02	28.10
872	NYSE	PRS	Fri, Jul 9, 2021	28.01	28.15	28.00	28.04
871	NYSE	PRS	Thu, Jul 8, 2021	27.97	28.13	27.97	28.10
870	NYSE	PRS	Wed, Jul 7, 2021	28.04	28.14	28.00	28.13
869	NYSE	PRS	Tue, Jul 6, 2021	27.95	28.04	27.94	28.04
868	NYSE	PRS	Fri, Jul 2, 2021	27.87	28.02	27.87	27.94
867	NYSE	PRS	Thu, Jul 1, 2021	27.85	27.96	27.85	27.95
866	NYSE	PRS	Wed, Jun 30, 2021	27.81	28.03	27.81	27.95
865	NYSE	PRS	Tue, Jun 29, 2021	27.75	27.86	27.75	27.81
864	NYSE	PRS	Mon, Jun 28, 2021	27.96	27.96	27.77	27.87
863	NYSE	PRS	Fri, Jun 25, 2021	27.99	28.00	27.86	27.97
862	NYSE	PRS	Thu, Jun 24, 2021	28.00	28.00	27.95	27.99
861	NYSE	PRS	Wed, Jun 23, 2021	27.96	28.00	27.96	28.00
860	NYSE	PRS	Tue, Jun 22, 2021	27.82	27.96	27.82	27.96
859	NYSE	PRS	Mon, Jun 21, 2021	27.89	27.90	27.86	27.87
858	NYSE	PRS	Fri, Jun 18, 2021	27.86	27.95	27.86	27.92
857	NYSE	PRS	Thu, Jun 17, 2021	27.90	27.98	27.86	27.95
856	NYSE	PRS	Wed, Jun 16, 2021	27.88	27.92	27.84	27.89
855	NYSE	PRS	Tue, Jun 15, 2021	27.82	27.88	27.78	27.87
854	NYSE	PRS	Mon, Jun 14, 2021	27.86	27.88	27.75	27.86
853	NYSE	PRS	Fri, Jun 11, 2021	27.80	27.86	27.71	27.86
852	NYSE	PRS	Thu, Jun 10, 2021	27.77	27.90	27.77	27.85
851	NYSE	PRS	Wed, Jun 9, 2021	27.71	27.88	27.71	27.83
850	NYSE	PRS	Tue, Jun 8, 2021	27.78	27.78	27.66	27.71
849	NYSE	PRS	Mon, Jun 7, 2021	27.76	27.81	27.69	27.71
848	NYSE	PRS	Fri, Jun 4, 2021	27.75	27.79	27.68	27.76
847	NYSE	PRS	Thu, Jun 3, 2021	27.77	27.81	27.70	27.70
846	NYSE	PRS	Wed, Jun 2, 2021	27.80	27.90	27.76	27.90
845	NYSE	PRS	Tue, Jun 1, 2021	27.75	27.81	27.69	27.80
844	NYSE	PRS	Fri, May 28, 2021	27.64	27.77	27.61	27.77
843	NYSE	PRS	Thu, May 27, 2021	27.61	27.61	27.58	27.60
842	NYSE	PRS	Wed, May 26, 2021	27.63	27.68	27.52	27.57
841	NYSE	PRS	Tue, May 25, 2021	27.70	27.72	27.65	27.72
840	NYSE	PRS	Mon, May 24, 2021	27.60	27.72	27.57	27.67
839	NYSE	PRS	Fri, May 21, 2021	27.45	27.61	27.35	27.57
838	NYSE	PRS	Thu, May 20, 2021	27.35	27.57	27.27	27.57
837	NYSE	PRS	Wed, May 19, 2021	27.24	27.42	27.16	27.35
836	NYSE	PRS	Tue, May 18, 2021	27.23	27.42	27.21	27.36
835	NYSE	PRS	Mon, May 17, 2021	27.45	27.45	27.22	27.26
834	NYSE	PRS	Fri, May 14, 2021	27.33	27.41	27.26	27.35
833	NYSE	PRS	Thu, May 13, 2021	27.28	27.35	27.22	27.30
832	NYSE	PRS	Wed, May 12, 2021	27.40	27.45	27.16	27.18
831	NYSE	PRS	Tue, May 11, 2021	27.50	27.60	27.31	27.46
830	NYSE	PRS	Mon, May 10, 2021	27.64	27.73	27.58	27.65
829	NYSE	PRS	Fri, May 7, 2021	27.61	27.73	27.60	27.67
828	NYSE	PRS	Thu, May 6, 2021	27.60	27.79	27.43	27.62
827	NYSE	PRS	Wed, May 5, 2021	27.67	27.80	27.56	27.61
826	NYSE	PRS	Tue, May 4, 2021	27.62	27.79	27.62	27.70
825	NYSE	PRS	Mon, May 3, 2021	27.56	27.81	27.56	27.61
824	NYSE	PRS	Fri, Apr 30, 2021	27.52	27.75	27.49	27.53
823	NYSE	PRS	Thu, Apr 29, 2021	27.77	27.77	27.59	27.60
822	NYSE	PRS	Wed, Apr 28, 2021	28.20	28.20	28.02	27.69
821	NYSE	PRS	Tue, Apr 27, 2021	28.23	28.23	28.10	28.13
820	NYSE	PRS	Mon, Apr 26, 2021	28.20	28.24	28.07	28.19
819	NYSE	PRS	Fri, Apr 23, 2021	28.01	28.22	28.01	28.14
818	NYSE	PRS	Thu, Apr 22, 2021	28.02	28.06	27.95	28.06
817	NYSE	PRS	Wed, Apr 21, 2021	27.92	28.05	27.92	28.02
816	NYSE	PRS	Tue, Apr 20, 2021	27.89	27.96	27.84	27.92
815	NYSE	PRS	Mon, Apr 19, 2021	27.98	27.98	27.86	27.87
814	NYSE	PRS	Fri, Apr 16, 2021	27.95	28.01	27.93	27.98
813	NYSE	PRS	Thu, Apr 15, 2021	27.80	27.95	27.80	27.95
812	NYSE	PRS	Wed, Apr 14, 2021	27.83	27.88	27.80	27.84
811	NYSE	PRS	Tue, Apr 13, 2021	27.80	27.87	27.73	27.81
810	NYSE	PRS	Mon, Apr 12, 2021	27.72	27.82	27.72	27.75
809	NYSE	PRS	Fri, Apr 9, 2021	27.74	27.83	27.72	27.78
808	NYSE	PRS	Thu, Apr 8, 2021	27.86	27.86	27.74	27.83
807	NYSE	PRS	Wed, Apr 7, 2021	27.81	27.86	27.74	27.86
806	NYSE	PRS	Tue, Apr 6, 2021	27.82	27.95	27.74	27.77
805	NYSE	PRS	Mon, Apr 5, 2021	27.73	27.82	27.63	27.82
804	NYSE	PRS	Thu, Apr 1, 2021	27.53	27.72	27.53	27.72
803	NYSE	PRS	Wed, Mar 31, 2021	27.60	27.70	27.50	27.50
802	NYSE	PRS	Tue, Mar 30, 2021	27.41	27.58	27.41	27.58
801	NYSE	PRS	Mon, Mar 29, 2021	27.47	27.53	27.32	27.50
800	NYSE	PRS	Fri, Mar 26, 2021	27.32	27.47	27.31	27.41
799	NYSE	PRS	Thu, Mar 25, 2021	27.31	27.34	27.28	27.30
798	NYSE	PRS	Wed, Mar 24, 2021	27.36	27.49	27.25	27.33
797	NYSE	PRS	Tue, Mar 23, 2021	27.33	27.36	27.24	27.28
796	NYSE	PRS	Mon, Mar 22, 2021	27.20	27.31	27.20	27.23
795	NYSE	PRS	Fri, Mar 19, 2021	27.12	27.22	26.96	27.18
794	NYSE	PRS	Thu, Mar 18, 2021	27.20	27.20	27.02	27.02
793	NYSE	PRS	Wed, Mar 17, 2021	27.35	27.39	27.25	27.30
792	NYSE	PRS	Tue, Mar 16, 2021	27.30	27.46	27.27	27.39
791	NYSE	PRS	Mon, Mar 15, 2021	27.00	27.29	26.88	27.25
790	NYSE	PRS	Fri, Mar 12, 2021	26.98	27.04	26.81	27.02
789	NYSE	PRS	Thu, Mar 11, 2021	26.99	27.16	26.97	27.09
788	NYSE	PRS	Wed, Mar 10, 2021	26.93	26.98	26.77	26.90
787	NYSE	PRS	Tue, Mar 9, 2021	26.96	26.98	26.76	26.86
786	NYSE	PRS	Mon, Mar 8, 2021	26.85	26.86	26.72	26.86
785	NYSE	PRS	Fri, Mar 5, 2021	26.72	26.85	26.66	26.84
784	NYSE	PRS	Thu, Mar 4, 2021	26.68	26.92	26.68	26.72
783	NYSE	PRS	Wed, Mar 3, 2021	26.76	26.80	26.52	26.74
782	NYSE	PRS	Tue, Mar 2, 2021	26.61	26.80	26.54	26.66
781	NYSE	PRS	Mon, Mar 1, 2021	26.52	26.64	26.50	26.54
780	NYSE	PRS	Fri, Feb 26, 2021	26.28	26.45	26.08	26.45
779	NYSE	PRS	Thu, Feb 25, 2021	26.38	26.40	26.10	26.13
778	NYSE	PRS	Wed, Feb 24, 2021	26.65	26.65	26.26	26.38
777	NYSE	PRS	Tue, Feb 23, 2021	26.53	26.67	26.43	26.65
776	NYSE	PRS	Mon, Feb 22, 2021	26.60	26.65	26.38	26.45
775	NYSE	PRS	Fri, Feb 19, 2021	26.56	26.60	26.50	26.60
774	NYSE	PRS	Thu, Feb 18, 2021	26.64	26.64	26.45	26.56
773	NYSE	PRS	Wed, Feb 17, 2021	26.78	26.79	26.55	26.65
772	NYSE	PRS	Tue, Feb 16, 2021	26.95	26.95	26.68	26.68
771	NYSE	PRS	Fri, Feb 12, 2021	26.94	27.01	26.80	26.86
770	NYSE	PRS	Thu, Feb 11, 2021	27.25	27.25	27.00	27.07
769	NYSE	PRS	Wed, Feb 10, 2021	27.23	27.30	27.08	27.12
768	NYSE	PRS	Tue, Feb 9, 2021	27.28	27.34	27.14	27.23
767	NYSE	PRS	Mon, Feb 8, 2021	27.22	27.36	27.14	27.20
766	NYSE	PRS	Fri, Feb 5, 2021	27.20	27.27	27.15	27.15
765	NYSE	PRS	Thu, Feb 4, 2021	27.22	27.30	27.12	27.21
764	NYSE	PRS	Wed, Feb 3, 2021	27.32	27.44	27.25	27.31
763	NYSE	PRS	Tue, Feb 2, 2021	27.45	27.49	27.30	27.32
762	NYSE	PRS	Mon, Feb 1, 2021	27.35	27.58	27.33	27.40
761	NYSE	PRS	Fri, Jan 29, 2021	27.41	27.45	27.24	27.42
760	NYSE	PRS	Thu, Jan 28, 2021	27.70	27.79	27.59	27.41
759	NYSE	PRS	Wed, Jan 27, 2021	27.76	27.93	27.52	27.55
758	NYSE	PRS	Tue, Jan 26, 2021	27.96	27.99	27.77	27.90
757	NYSE	PRS	Mon, Jan 25, 2021	28.05	28.05	27.87	27.89
756	NYSE	PRS	Fri, Jan 22, 2021	27.86	28.03	27.78	27.97
755	NYSE	PRS	Thu, Jan 21, 2021	27.97	27.98	27.77	27.86
754	NYSE	PRS	Wed, Jan 20, 2021	27.77	27.94	27.74	27.91
753	NYSE	PRS	Tue, Jan 19, 2021	27.60	27.73	27.60	27.65
752	NYSE	PRS	Fri, Jan 15, 2021	27.52	27.73	27.38	27.56
751	NYSE	PRS	Thu, Jan 14, 2021	27.49	27.54	27.34	27.51
750	NYSE	PRS	Wed, Jan 13, 2021	27.16	27.50	27.04	27.42
749	NYSE	PRS	Tue, Jan 12, 2021	27.15	27.23	26.85	27.12
748	NYSE	PRS	Mon, Jan 11, 2021	27.45	27.57	27.24	27.24
747	NYSE	PRS	Fri, Jan 8, 2021	27.50	27.65	27.40	27.65
746	NYSE	PRS	Thu, Jan 7, 2021	27.82	27.82	27.43	27.51
745	NYSE	PRS	Wed, Jan 6, 2021	28.17	28.17	27.64	27.79
744	NYSE	PRS	Tue, Jan 5, 2021	28.19	28.26	28.11	28.13
743	NYSE	PRS	Mon, Jan 4, 2021	28.48	28.48	28.13	28.19
742	NYSE	PRS	Thu, Dec 31, 2020	28.50	28.57	28.42	28.52
741	NYSE	PRS	Wed, Dec 30, 2020	28.54	28.56	28.43	28.50
740	NYSE	PRS	Tue, Dec 29, 2020	28.59	28.60	28.46	28.55
739	NYSE	PRS	Mon, Dec 28, 2020	28.52	28.53	28.43	28.50
738	NYSE	PRS	Thu, Dec 24, 2020	28.36	28.57	28.36	28.52
737	NYSE	PRS	Wed, Dec 23, 2020	28.39	28.54	28.34	28.39
736	NYSE	PRS	Tue, Dec 22, 2020	28.42	28.50	28.25	28.39
735	NYSE	PRS	Mon, Dec 21, 2020	28.20	28.46	28.20	28.41
734	NYSE	PRS	Fri, Dec 18, 2020	28.33	28.39	28.22	28.39
733	NYSE	PRS	Thu, Dec 17, 2020	28.30	28.41	28.26	28.40
732	NYSE	PRS	Wed, Dec 16, 2020	28.25	28.30	28.13	28.30
731	NYSE	PRS	Tue, Dec 15, 2020	28.08	28.28	28.02	28.25
730	NYSE	PRS	Mon, Dec 14, 2020	27.95	28.07	27.92	28.06
729	NYSE	PRS	Fri, Dec 11, 2020	27.85	27.91	27.72	27.89
728	NYSE	PRS	Thu, Dec 10, 2020	27.81	27.98	27.66	27.82
727	NYSE	PRS	Wed, Dec 9, 2020	27.88	27.91	27.81	27.88
726	NYSE	PRS	Tue, Dec 8, 2020	27.75	27.89	27.75	27.88
725	NYSE	PRS	Mon, Dec 7, 2020	27.83	27.89	27.76	27.80
724	NYSE	PRS	Fri, Dec 4, 2020	27.85	27.87	27.75	27.84
723	NYSE	PRS	Thu, Dec 3, 2020	27.75	27.85	27.66	27.85
722	NYSE	PRS	Wed, Dec 2, 2020	27.57	27.76	27.52	27.75
721	NYSE	PRS	Tue, Dec 1, 2020	27.55	27.67	27.52	27.61
720	NYSE	PRS	Mon, Nov 30, 2020	27.66	27.76	27.52	27.52
719	NYSE	PRS	Fri, Nov 27, 2020	27.87	27.87	27.63	27.65
718	NYSE	PRS	Wed, Nov 25, 2020	27.85	27.87	27.73	27.86
717	NYSE	PRS	Tue, Nov 24, 2020	27.87	27.89	27.80	27.81
716	NYSE	PRS	Mon, Nov 23, 2020	27.72	27.87	27.72	27.76
715	NYSE	PRS	Fri, Nov 20, 2020	27.79	27.80	27.64	27.65
714	NYSE	PRS	Thu, Nov 19, 2020	27.76	27.81	27.74	27.74
713	NYSE	PRS	Wed, Nov 18, 2020	27.63	27.76	27.63	27.74
712	NYSE	PRS	Tue, Nov 17, 2020	27.66	27.81	27.61	27.75
711	NYSE	PRS	Mon, Nov 16, 2020	27.62	27.87	27.55	27.82
710	NYSE	PRS	Fri, Nov 13, 2020	27.47	27.68	27.47	27.62
709	NYSE	PRS	Thu, Nov 12, 2020	27.55	27.66	27.44	27.51
708	NYSE	PRS	Wed, Nov 11, 2020	27.45	27.64	27.45	27.55
707	NYSE	PRS	Tue, Nov 10, 2020	27.41	27.55	27.33	27.51
706	NYSE	PRS	Mon, Nov 9, 2020	27.48	27.68	27.41	27.45
705	NYSE	PRS	Fri, Nov 6, 2020	27.30	27.47	27.30	27.32
704	NYSE	PRS	Thu, Nov 5, 2020	27.39	27.50	27.29	27.36
703	NYSE	PRS	Wed, Nov 4, 2020	27.12	27.46	27.12	27.38
702	NYSE	PRS	Tue, Nov 3, 2020	27.21	27.30	27.06	27.06
701	NYSE	PRS	Mon, Nov 2, 2020	27.15	27.29	27.15	27.21
700	NYSE	PRS	Fri, Oct 30, 2020	27.15	27.29	27.11	27.29
699	NYSE	PRS	Thu, Oct 29, 2020	27.24	27.27	27.03	27.05
698	NYSE	PRS	Wed, Oct 28, 2020	27.63	27.63	27.42	27.16
697	NYSE	PRS	Tue, Oct 27, 2020	27.70	27.79	27.65	27.71
696	NYSE	PRS	Mon, Oct 26, 2020	27.78	27.83	27.59	27.65
695	NYSE	PRS	Fri, Oct 23, 2020	27.61	27.84	27.61	27.82
694	NYSE	PRS	Thu, Oct 22, 2020	27.64	27.65	27.44	27.54
693	NYSE	PRS	Wed, Oct 21, 2020	27.67	27.73	27.51	27.51
692	NYSE	PRS	Tue, Oct 20, 2020	27.91	27.91	27.61	27.61
691	NYSE	PRS	Mon, Oct 19, 2020	27.93	27.93	27.73	27.91
690	NYSE	PRS	Fri, Oct 16, 2020	27.99	27.99	27.80	27.83
689	NYSE	PRS	Thu, Oct 15, 2020	27.96	28.00	27.93	27.99
688	NYSE	PRS	Wed, Oct 14, 2020	28.10	28.13	28.00	28.08
687	NYSE	PRS	Tue, Oct 13, 2020	28.03	28.13	27.95	28.13
686	NYSE	PRS	Mon, Oct 12, 2020	27.99	28.09	27.87	28.03
685	NYSE	PRS	Fri, Oct 9, 2020	27.91	27.96	27.79	27.92
684	NYSE	PRS	Thu, Oct 8, 2020	28.02	28.09	27.85	27.93
683	NYSE	PRS	Wed, Oct 7, 2020	28.09	28.13	27.91	28.02
682	NYSE	PRS	Tue, Oct 6, 2020	27.90	28.15	27.84	28.12
681	NYSE	PRS	Mon, Oct 5, 2020	27.86	28.00	27.79	27.84
680	NYSE	PRS	Fri, Oct 2, 2020	27.70	27.94	27.68	27.92
679	NYSE	PRS	Thu, Oct 1, 2020	27.45	27.87	27.45	27.84
678	NYSE	PRS	Wed, Sep 30, 2020	27.59	27.68	27.39	27.39
677	NYSE	PRS	Tue, Sep 29, 2020	27.70	27.70	27.51	27.60
676	NYSE	PRS	Mon, Sep 28, 2020	27.57	27.86	27.57	27.67
675	NYSE	PRS	Fri, Sep 25, 2020	27.41	27.83	27.41	27.60
674	NYSE	PRS	Thu, Sep 24, 2020	27.35	27.57	27.16	27.42
673	NYSE	PRS	Wed, Sep 23, 2020	27.68	27.68	27.20	27.39
672	NYSE	PRS	Tue, Sep 22, 2020	27.40	27.65	27.37	27.62
671	NYSE	PRS	Mon, Sep 21, 2020	27.34	27.49	27.18	27.47
670	NYSE	PRS	Fri, Sep 18, 2020	27.60	27.60	27.26	27.40
669	NYSE	PRS	Thu, Sep 17, 2020	27.60	27.78	27.45	27.45
668	NYSE	PRS	Wed, Sep 16, 2020	27.63	27.79	27.57	27.71
667	NYSE	PRS	Tue, Sep 15, 2020	27.63	27.71	27.52	27.53
666	NYSE	PRS	Mon, Sep 14, 2020	27.41	27.60	27.40	27.50
665	NYSE	PRS	Fri, Sep 11, 2020	27.39	27.46	27.35	27.40
664	NYSE	PRS	Thu, Sep 10, 2020	27.37	27.51	27.37	27.48
663	NYSE	PRS	Wed, Sep 9, 2020	27.40	27.46	27.30	27.37
662	NYSE	PRS	Tue, Sep 8, 2020	27.43	27.43	27.22	27.31
661	NYSE	PRS	Fri, Sep 4, 2020	27.43	27.59	27.20	27.44
660	NYSE	PRS	Thu, Sep 3, 2020	27.64	27.89	27.51	27.52
659	NYSE	PRS	Wed, Sep 2, 2020	27.69	27.81	27.64	27.64
658	NYSE	PRS	Tue, Sep 1, 2020	27.90	28.00	27.67	27.70
657	NYSE	PRS	Mon, Aug 31, 2020	27.76	27.86	27.66	27.86
656	NYSE	PRS	Fri, Aug 28, 2020	27.69	27.76	27.64	27.64
655	NYSE	PRS	Thu, Aug 27, 2020	27.56	27.70	27.51	27.64
654	NYSE	PRS	Wed, Aug 26, 2020	27.49	27.61	27.41	27.56
653	NYSE	PRS	Tue, Aug 25, 2020	27.54	27.54	27.40	27.43
652	NYSE	PRS	Mon, Aug 24, 2020	27.52	27.55	27.37	27.45
651	NYSE	PRS	Fri, Aug 21, 2020	27.50	27.59	27.37	27.37
650	NYSE	PRS	Thu, Aug 20, 2020	27.68	27.71	27.40	27.49
649	NYSE	PRS	Wed, Aug 19, 2020	27.79	27.79	27.60	27.60
648	NYSE	PRS	Tue, Aug 18, 2020	27.64	27.86	27.63	27.73
647	NYSE	PRS	Mon, Aug 17, 2020	27.73	27.75	27.65	27.74
646	NYSE	PRS	Fri, Aug 14, 2020	27.69	27.72	27.69	27.71
645	NYSE	PRS	Thu, Aug 13, 2020	27.72	27.72	27.64	27.70
644	NYSE	PRS	Wed, Aug 12, 2020	27.40	27.72	27.37	27.72
643	NYSE	PRS	Tue, Aug 11, 2020	27.44	27.58	27.34	27.41
642	NYSE	PRS	Mon, Aug 10, 2020	27.55	27.67	27.55	27.56
641	NYSE	PRS	Fri, Aug 7, 2020	27.55	27.58	27.42	27.52
640	NYSE	PRS	Thu, Aug 6, 2020	27.59	27.62	27.52	27.52
639	NYSE	PRS	Wed, Aug 5, 2020	27.52	27.59	27.47	27.54
638	NYSE	PRS	Tue, Aug 4, 2020	27.53	27.53	27.44	27.52
637	NYSE	PRS	Mon, Aug 3, 2020	27.51	27.60	27.50	27.53
636	NYSE	PRS	Fri, Jul 31, 2020	27.45	27.51	27.40	27.51
635	NYSE	PRS	Thu, Jul 30, 2020	27.45	27.50	27.39	27.39
634	NYSE	PRS	Wed, Jul 29, 2020	27.64	27.80	27.64	27.41
633	NYSE	PRS	Tue, Jul 28, 2020	27.64	27.73	27.58	27.70
632	NYSE	PRS	Mon, Jul 27, 2020	27.79	27.79	27.57	27.65
631	NYSE	PRS	Fri, Jul 24, 2020	27.64	27.75	27.64	27.73
630	NYSE	PRS	Thu, Jul 23, 2020	27.63	27.64	27.58	27.64
629	NYSE	PRS	Wed, Jul 22, 2020	27.59	27.67	27.53	27.64
628	NYSE	PRS	Tue, Jul 21, 2020	27.53	27.63	27.53	27.59
627	NYSE	PRS	Mon, Jul 20, 2020	27.50	27.55	27.42	27.55
626	NYSE	PRS	Fri, Jul 17, 2020	27.36	27.55	27.30	27.52
625	NYSE	PRS	Thu, Jul 16, 2020	27.19	27.43	27.17	27.39
624	NYSE	PRS	Wed, Jul 15, 2020	27.12	27.13	27.04	27.13
623	NYSE	PRS	Tue, Jul 14, 2020	27.06	27.11	27.04	27.07
622	NYSE	PRS	Mon, Jul 13, 2020	27.11	27.22	27.06	27.06
621	NYSE	PRS	Fri, Jul 10, 2020	27.10	27.21	27.07	27.15
620	NYSE	PRS	Thu, Jul 9, 2020	27.15	27.15	26.97	27.10
619	NYSE	PRS	Wed, Jul 8, 2020	26.91	27.14	26.89	27.13
618	NYSE	PRS	Tue, Jul 7, 2020	26.86	26.97	26.80	26.93
617	NYSE	PRS	Mon, Jul 6, 2020	26.80	26.86	26.67	26.86
616	NYSE	PRS	Thu, Jul 2, 2020	26.58	26.67	26.58	26.61
615	NYSE	PRS	Wed, Jul 1, 2020	26.55	26.63	26.46	26.56
614	NYSE	PRS	Tue, Jun 30, 2020	26.72	26.72	26.40	26.40
613	NYSE	PRS	Mon, Jun 29, 2020	26.76	26.76	26.63	26.75
612	NYSE	PRS	Fri, Jun 26, 2020	26.91	26.91	26.62	26.63
611	NYSE	PRS	Thu, Jun 25, 2020	26.85	26.94	26.83	26.87
610	NYSE	PRS	Wed, Jun 24, 2020	26.96	26.99	26.78	26.85
609	NYSE	PRS	Tue, Jun 23, 2020	27.02	27.02	26.87	26.95
608	NYSE	PRS	Mon, Jun 22, 2020	27.05	27.07	26.75	26.83
607	NYSE	PRS	Fri, Jun 19, 2020	27.00	27.06	26.94	26.99
606	NYSE	PRS	Thu, Jun 18, 2020	26.99	27.01	26.91	27.01
605	NYSE	PRS	Wed, Jun 17, 2020	27.00	27.01	26.86	27.00
604	NYSE	PRS	Tue, Jun 16, 2020	26.90	27.08	26.79	27.00
603	NYSE	PRS	Mon, Jun 15, 2020	26.70	26.87	26.62	26.84
602	NYSE	PRS	Fri, Jun 12, 2020	26.86	27.14	26.70	26.70
601	NYSE	PRS	Thu, Jun 11, 2020	27.15	27.24	26.74	26.81
600	NYSE	PRS	Wed, Jun 10, 2020	27.30	27.35	27.20	27.35
599	NYSE	PRS	Tue, Jun 9, 2020	27.27	27.35	27.21	27.25
598	NYSE	PRS	Mon, Jun 8, 2020	27.37	27.37	27.27	27.30
597	NYSE	PRS	Fri, Jun 5, 2020	27.45	27.45	27.08	27.20
596	NYSE	PRS	Thu, Jun 4, 2020	27.17	27.23	27.17	27.21
595	NYSE	PRS	Wed, Jun 3, 2020	27.10	27.23	27.10	27.22
594	NYSE	PRS	Tue, Jun 2, 2020	26.87	27.04	26.85	27.04
593	NYSE	PRS	Mon, Jun 1, 2020	26.77	26.97	26.77	26.97
592	NYSE	PRS	Fri, May 29, 2020	26.76	26.99	26.76	26.79
591	NYSE	PRS	Thu, May 28, 2020	26.90	26.90	26.76	26.76
590	NYSE	PRS	Wed, May 27, 2020	26.88	26.88	26.70	26.83
589	NYSE	PRS	Tue, May 26, 2020	26.56	26.79	26.56	26.75
588	NYSE	PRS	Fri, May 22, 2020	26.47	26.54	26.45	26.53
587	NYSE	PRS	Thu, May 21, 2020	26.37	26.47	26.36	26.47
586	NYSE	PRS	Wed, May 20, 2020	26.40	26.40	26.27	26.37
585	NYSE	PRS	Tue, May 19, 2020	26.38	26.42	26.31	26.42
584	NYSE	PRS	Mon, May 18, 2020	26.48	26.48	26.25	26.31
583	NYSE	PRS	Fri, May 15, 2020	26.30	26.32	26.22	26.27
582	NYSE	PRS	Thu, May 14, 2020	26.21	26.32	26.04	26.30
581	NYSE	PRS	Wed, May 13, 2020	26.42	26.42	26.26	26.31
580	NYSE	PRS	Tue, May 12, 2020	26.41	26.52	26.36	26.39
579	NYSE	PRS	Mon, May 11, 2020	26.35	26.44	26.25	26.41
578	NYSE	PRS	Fri, May 8, 2020	26.24	26.40	26.24	26.40
577	NYSE	PRS	Thu, May 7, 2020	26.17	26.29	26.17	26.24
576	NYSE	PRS	Wed, May 6, 2020	26.29	26.29	26.10	26.15
575	NYSE	PRS	Tue, May 5, 2020	26.31	26.43	26.16	26.17
574	NYSE	PRS	Mon, May 4, 2020	26.27	26.37	26.18	26.37
573	NYSE	PRS	Fri, May 1, 2020	26.23	26.28	26.02	26.27
572	NYSE	PRS	Thu, Apr 30, 2020	26.38	26.41	26.20	26.22
571	NYSE	PRS	Wed, Apr 29, 2020	26.55	26.73	26.54	26.35
570	NYSE	PRS	Tue, Apr 28, 2020	26.60	26.71	26.53	26.53
569	NYSE	PRS	Mon, Apr 27, 2020	26.39	26.55	26.36	26.54
568	NYSE	PRS	Fri, Apr 24, 2020	26.33	26.45	26.19	26.39
567	NYSE	PRS	Thu, Apr 23, 2020	26.24	26.47	26.22	26.33
566	NYSE	PRS	Wed, Apr 22, 2020	26.32	26.36	26.20	26.22
565	NYSE	PRS	Tue, Apr 21, 2020	26.17	26.24	25.95	26.08
564	NYSE	PRS	Mon, Apr 20, 2020	25.93	26.39	25.93	26.30
563	NYSE	PRS	Fri, Apr 17, 2020	26.10	26.47	26.09	26.35
562	NYSE	PRS	Thu, Apr 16, 2020	25.98	26.06	25.75	26.01
561	NYSE	PRS	Wed, Apr 15, 2020	25.77	25.92	25.54	25.86
560	NYSE	PRS	Tue, Apr 14, 2020	26.04	26.04	25.51	25.89
559	NYSE	PRS	Mon, Apr 13, 2020	26.02	26.02	25.49	25.61
558	NYSE	PRS	Thu, Apr 9, 2020	25.70	26.24	25.70	26.12
557	NYSE	PRS	Wed, Apr 8, 2020	25.50	26.00	25.36	25.74
556	NYSE	PRS	Tue, Apr 7, 2020	25.36	25.57	25.14	25.57
555	NYSE	PRS	Mon, Apr 6, 2020	24.63	25.27	24.54	25.13
554	NYSE	PRS	Fri, Apr 3, 2020	24.42	24.42	24.01	24.27
553	NYSE	PRS	Thu, Apr 2, 2020	24.19	24.42	24.03	24.42
552	NYSE	PRS	Wed, Apr 1, 2020	24.70	24.76	24.05	24.33
551	NYSE	PRS	Tue, Mar 31, 2020	25.13	25.33	25.12	25.13
550	NYSE	PRS	Mon, Mar 30, 2020	25.06	25.17	24.65	25.12
549	NYSE	PRS	Fri, Mar 27, 2020	24.94	25.14	24.79	24.92
548	NYSE	PRS	Thu, Mar 26, 2020	24.19	25.43	24.19	25.40
547	NYSE	PRS	Wed, Mar 25, 2020	23.25	25.20	23.20	24.57
546	NYSE	PRS	Tue, Mar 24, 2020	21.06	23.69	21.06	23.17
545	NYSE	PRS	Mon, Mar 23, 2020	22.07	22.10	20.05	20.31
544	NYSE	PRS	Fri, Mar 20, 2020	21.30	23.82	21.30	22.29
543	NYSE	PRS	Thu, Mar 19, 2020	19.57	21.22	19.05	20.71
542	NYSE	PRS	Wed, Mar 18, 2020	23.29	23.29	19.10	19.35
541	NYSE	PRS	Tue, Mar 17, 2020	24.06	24.44	23.71	23.72
540	NYSE	PRS	Mon, Mar 16, 2020	24.55	25.23	24.01	24.01
539	NYSE	PRS	Fri, Mar 13, 2020	25.25	25.77	24.69	25.65
538	NYSE	PRS	Thu, Mar 12, 2020	25.50	25.60	24.01	25.19
537	NYSE	PRS	Wed, Mar 11, 2020	25.94	26.04	25.80	25.93
536	NYSE	PRS	Tue, Mar 10, 2020	26.20	26.29	25.94	26.12
535	NYSE	PRS	Mon, Mar 9, 2020	26.30	26.30	25.76	25.85
534	NYSE	PRS	Fri, Mar 6, 2020	26.82	26.88	26.50	26.62
533	NYSE	PRS	Thu, Mar 5, 2020	26.93	27.12	26.93	27.04
532	NYSE	PRS	Wed, Mar 4, 2020	26.90	27.16	26.82	27.16
531	NYSE	PRS	Tue, Mar 3, 2020	26.53	26.99	26.53	26.69
530	NYSE	PRS	Mon, Mar 2, 2020	26.30	26.52	26.14	26.37
529	NYSE	PRS	Fri, Feb 28, 2020	26.50	26.50	26.02	26.02
528	NYSE	PRS	Thu, Feb 27, 2020	26.70	26.85	26.51	26.53
527	NYSE	PRS	Wed, Feb 26, 2020	27.04	27.04	26.50	26.76
526	NYSE	PRS	Tue, Feb 25, 2020	27.24	27.25	26.69	26.69
525	NYSE	PRS	Mon, Feb 24, 2020	27.39	27.58	27.24	27.24
524	NYSE	PRS	Fri, Feb 21, 2020	27.55	27.59	27.44	27.50
523	NYSE	PRS	Thu, Feb 20, 2020	27.54	27.58	27.43	27.55
522	NYSE	PRS	Wed, Feb 19, 2020	27.61	27.61	27.47	27.47
521	NYSE	PRS	Tue, Feb 18, 2020	27.61	27.61	27.50	27.55
520	NYSE	PRS	Fri, Feb 14, 2020	27.64	27.69	27.50	27.61
519	NYSE	PRS	Thu, Feb 13, 2020	27.70	27.77	27.52	27.58
518	NYSE	PRS	Wed, Feb 12, 2020	27.81	27.81	27.65	27.65
517	NYSE	PRS	Tue, Feb 11, 2020	27.82	27.82	27.77	27.79
516	NYSE	PRS	Mon, Feb 10, 2020	27.67	27.81	27.67	27.78
515	NYSE	PRS	Fri, Feb 7, 2020	27.69	27.84	27.67	27.82
514	NYSE	PRS	Thu, Feb 6, 2020	27.70	27.70	27.57	27.68
513	NYSE	PRS	Wed, Feb 5, 2020	27.77	27.78	27.60	27.70
512	NYSE	PRS	Tue, Feb 4, 2020	27.60	27.80	27.60	27.76
511	NYSE	PRS	Mon, Feb 3, 2020	27.50	27.63	27.50	27.63
510	NYSE	PRS	Fri, Jan 31, 2020	27.50	27.58	27.48	27.51
509	NYSE	PRS	Thu, Jan 30, 2020	27.56	27.57	27.45	27.52
508	NYSE	PRS	Wed, Jan 29, 2020	27.89	27.91	27.80	27.49
507	NYSE	PRS	Tue, Jan 28, 2020	27.84	27.92	27.78	27.87
506	NYSE	PRS	Mon, Jan 27, 2020	27.76	27.84	27.76	27.81
505	NYSE	PRS	Fri, Jan 24, 2020	27.77	27.87	27.70	27.85
504	NYSE	PRS	Thu, Jan 23, 2020	27.73	27.77	27.63	27.77
503	NYSE	PRS	Wed, Jan 22, 2020	27.72	27.78	27.66	27.77
502	NYSE	PRS	Tue, Jan 21, 2020	27.70	27.80	27.66	27.72
501	NYSE	PRS	Fri, Jan 17, 2020	27.77	27.77	27.65	27.73
500	NYSE	PRS	Thu, Jan 16, 2020	27.84	27.84	27.67	27.77
499	NYSE	PRS	Wed, Jan 15, 2020	27.77	27.89	27.77	27.84
498	NYSE	PRS	Tue, Jan 14, 2020	27.88	27.88	27.79	27.86
497	NYSE	PRS	Mon, Jan 13, 2020	27.83	27.91	27.72	27.88
496	NYSE	PRS	Fri, Jan 10, 2020	27.66	27.84	27.66	27.80
495	NYSE	PRS	Thu, Jan 9, 2020	27.53	27.70	27.53	27.70
494	NYSE	PRS	Wed, Jan 8, 2020	27.52	27.58	27.51	27.58
493	NYSE	PRS	Tue, Jan 7, 2020	27.54	27.56	27.42	27.53
492	NYSE	PRS	Mon, Jan 6, 2020	27.50	27.60	27.48	27.54
491	NYSE	PRS	Fri, Jan 3, 2020	27.58	27.62	27.53	27.62
490	NYSE	PRS	Thu, Jan 2, 2020	27.40	27.67	27.35	27.58
489	NYSE	PRS	Tue, Dec 31, 2019	27.33	27.34	27.19	27.27
488	NYSE	PRS	Mon, Dec 30, 2019	27.31	27.35	27.19	27.30
487	NYSE	PRS	Fri, Dec 27, 2019	27.40	27.40	27.29	27.31
486	NYSE	PRS	Thu, Dec 26, 2019	27.34	27.43	27.32	27.43
485	NYSE	PRS	Tue, Dec 24, 2019	27.34	27.34	27.29	27.34
484	NYSE	PRS	Mon, Dec 23, 2019	27.30	27.39	27.29	27.34
483	NYSE	PRS	Fri, Dec 20, 2019	27.33	27.41	27.10	27.17
482	NYSE	PRS	Thu, Dec 19, 2019	27.13	27.38	27.13	27.33
481	NYSE	PRS	Wed, Dec 18, 2019	27.24	27.33	27.05	27.23
480	NYSE	PRS	Tue, Dec 17, 2019	27.08	27.30	27.04	27.20
479	NYSE	PRS	Mon, Dec 16, 2019	27.07	27.07	26.84	27.05
478	NYSE	PRS	Fri, Dec 13, 2019	26.70	26.99	26.66	26.99
477	NYSE	PRS	Thu, Dec 12, 2019	26.65	26.72	26.51	26.72
476	NYSE	PRS	Wed, Dec 11, 2019	26.53	26.65	26.44	26.65
475	NYSE	PRS	Tue, Dec 10, 2019	26.45	26.49	26.40	26.49
474	NYSE	PRS	Mon, Dec 9, 2019	26.47	26.58	26.38	26.39
473	NYSE	PRS	Fri, Dec 6, 2019	26.45	26.50	26.40	26.47
472	NYSE	PRS	Thu, Dec 5, 2019	26.53	26.54	26.36	26.42
471	NYSE	PRS	Wed, Dec 4, 2019	26.41	26.63	26.34	26.48
470	NYSE	PRS	Tue, Dec 3, 2019	26.31	26.45	26.27	26.35
469	NYSE	PRS	Mon, Dec 2, 2019	26.50	26.50	26.30	26.35
468	NYSE	PRS	Fri, Nov 29, 2019	26.43	26.49	26.31	26.39
467	NYSE	PRS	Wed, Nov 27, 2019	26.56	26.62	26.41	26.43
466	NYSE	PRS	Tue, Nov 26, 2019	26.55	26.63	26.46	26.53
465	NYSE	PRS	Mon, Nov 25, 2019	26.70	26.70	26.45	26.51
464	NYSE	PRS	Fri, Nov 22, 2019	26.72	26.72	26.63	26.64
463	NYSE	PRS	Thu, Nov 21, 2019	26.76	26.76	26.62	26.64
462	NYSE	PRS	Wed, Nov 20, 2019	26.77	26.79	26.65	26.76
461	NYSE	PRS	Tue, Nov 19, 2019	26.68	26.86	26.68	26.77
460	NYSE	PRS	Mon, Nov 18, 2019	26.63	26.71	26.49	26.68
459	NYSE	PRS	Fri, Nov 15, 2019	26.62	26.72	26.56	26.63
458	NYSE	PRS	Thu, Nov 14, 2019	26.63	26.69	26.56	26.56
457	NYSE	PRS	Wed, Nov 13, 2019	26.37	26.57	26.37	26.55
456	NYSE	PRS	Tue, Nov 12, 2019	26.43	26.43	26.19	26.35
455	NYSE	PRS	Mon, Nov 11, 2019	26.43	26.46	26.29	26.35
454	NYSE	PRS	Fri, Nov 8, 2019	26.43	26.51	26.36	26.39
453	NYSE	PRS	Thu, Nov 7, 2019	26.55	26.61	26.32	26.35
452	NYSE	PRS	Wed, Nov 6, 2019	26.92	26.92	26.61	26.61
451	NYSE	PRS	Tue, Nov 5, 2019	26.95	27.03	26.72	26.84
450	NYSE	PRS	Mon, Nov 4, 2019	27.05	27.11	26.96	27.01
449	NYSE	PRS	Fri, Nov 1, 2019	27.18	27.18	26.96	27.04
448	NYSE	PRS	Thu, Oct 31, 2019	27.23	27.23	27.09	27.14
447	NYSE	PRS	Wed, Oct 30, 2019	27.58	27.58	27.29	27.08
446	NYSE	PRS	Tue, Oct 29, 2019	27.69	27.70	27.45	27.60
445	NYSE	PRS	Mon, Oct 28, 2019	27.75	27.75	27.60	27.65
444	NYSE	PRS	Fri, Oct 25, 2019	27.60	27.70	27.60	27.70
443	NYSE	PRS	Thu, Oct 24, 2019	27.70	27.72	27.60	27.63
442	NYSE	PRS	Wed, Oct 23, 2019	27.56	27.68	27.54	27.68
441	NYSE	PRS	Tue, Oct 22, 2019	27.47	27.57	27.47	27.53
440	NYSE	PRS	Mon, Oct 21, 2019	27.45	27.60	27.39	27.44
439	NYSE	PRS	Fri, Oct 18, 2019	27.62	27.71	27.41	27.46
438	NYSE	PRS	Thu, Oct 17, 2019	27.80	27.83	27.63	27.65
437	NYSE	PRS	Wed, Oct 16, 2019	27.89	27.89	27.67	27.71
436	NYSE	PRS	Tue, Oct 15, 2019	28.01	28.01	27.79	27.95
435	NYSE	PRS	Mon, Oct 14, 2019	27.92	27.98	27.82	27.98
434	NYSE	PRS	Fri, Oct 11, 2019	27.70	27.84	27.70	27.83
433	NYSE	PRS	Thu, Oct 10, 2019	27.85	27.85	27.66	27.77
432	NYSE	PRS	Wed, Oct 9, 2019	27.74	27.80	27.73	27.79
431	NYSE	PRS	Tue, Oct 8, 2019	27.79	27.80	27.74	27.74
430	NYSE	PRS	Mon, Oct 7, 2019	27.85	27.91	27.72	27.80
429	NYSE	PRS	Fri, Oct 4, 2019	27.63	27.87	27.63	27.87
428	NYSE	PRS	Thu, Oct 3, 2019	27.65	27.82	27.56	27.72
427	NYSE	PRS	Wed, Oct 2, 2019	27.73	27.74	27.51	27.69
426	NYSE	PRS	Tue, Oct 1, 2019	27.74	27.80	27.66	27.74
425	NYSE	PRS	Mon, Sep 30, 2019	27.94	27.94	27.68	27.80
424	NYSE	PRS	Fri, Sep 27, 2019	27.68	28.02	27.67	27.85
423	NYSE	PRS	Thu, Sep 26, 2019	27.58	27.68	27.46	27.65
422	NYSE	PRS	Wed, Sep 25, 2019	27.38	27.55	27.38	27.53
421	NYSE	PRS	Tue, Sep 24, 2019	27.23	27.47	27.23	27.38
420	NYSE	PRS	Mon, Sep 23, 2019	27.07	27.34	27.04	27.34
419	NYSE	PRS	Fri, Sep 20, 2019	26.89	27.07	26.81	27.07
418	NYSE	PRS	Thu, Sep 19, 2019	26.92	26.92	26.73	26.89
417	NYSE	PRS	Wed, Sep 18, 2019	26.64	26.91	26.59	26.90
416	NYSE	PRS	Tue, Sep 17, 2019	26.60	26.65	26.58	26.64
415	NYSE	PRS	Mon, Sep 16, 2019	26.61	26.76	26.45	26.52
414	NYSE	PRS	Fri, Sep 13, 2019	26.92	26.92	26.52	26.66
413	NYSE	PRS	Thu, Sep 12, 2019	26.92	26.98	26.90	26.94
412	NYSE	PRS	Wed, Sep 11, 2019	26.91	26.93	26.77	26.92
411	NYSE	PRS	Tue, Sep 10, 2019	27.02	27.02	26.91	26.94
410	NYSE	PRS	Mon, Sep 9, 2019	27.02	27.05	26.95	26.98
409	NYSE	PRS	Fri, Sep 6, 2019	26.95	26.99	26.90	26.99
408	NYSE	PRS	Thu, Sep 5, 2019	27.04	27.04	26.80	26.90
407	NYSE	PRS	Wed, Sep 4, 2019	26.93	27.07	26.93	26.97
406	NYSE	PRS	Tue, Sep 3, 2019	27.10	27.11	27.03	27.05
405	NYSE	PRS	Fri, Aug 30, 2019	27.08	27.14	27.00	27.14
404	NYSE	PRS	Thu, Aug 29, 2019	27.16	27.16	27.00	27.08
403	NYSE	PRS	Wed, Aug 28, 2019	27.08	27.13	27.01	27.13
402	NYSE	PRS	Tue, Aug 27, 2019	26.97	27.08	26.90	27.08
401	NYSE	PRS	Mon, Aug 26, 2019	27.06	27.12	26.88	26.97
400	NYSE	PRS	Fri, Aug 23, 2019	26.97	27.14	26.94	27.02
399	NYSE	PRS	Thu, Aug 22, 2019	27.09	27.20	26.96	27.09
398	NYSE	PRS	Wed, Aug 21, 2019	26.98	27.13	26.95	27.03
397	NYSE	PRS	Tue, Aug 20, 2019	26.90	27.00	26.85	26.96
396	NYSE	PRS	Mon, Aug 19, 2019	26.98	27.05	26.90	26.90
395	NYSE	PRS	Fri, Aug 16, 2019	26.90	27.00	26.85	26.90
394	NYSE	PRS	Thu, Aug 15, 2019	26.77	26.90	26.70	26.85
393	NYSE	PRS	Wed, Aug 14, 2019	26.60	26.70	26.56	26.67
392	NYSE	PRS	Tue, Aug 13, 2019	26.54	26.67	26.54	26.66
391	NYSE	PRS	Mon, Aug 12, 2019	26.45	26.53	26.41	26.53
390	NYSE	PRS	Fri, Aug 9, 2019	26.27	26.47	26.27	26.45
389	NYSE	PRS	Thu, Aug 8, 2019	26.47	26.48	26.31	26.39
388	NYSE	PRS	Wed, Aug 7, 2019	26.56	26.59	26.40	26.47
387	NYSE	PRS	Tue, Aug 6, 2019	26.72	26.79	26.57	26.72
386	NYSE	PRS	Mon, Aug 5, 2019	26.93	26.95	26.61	26.86
385	NYSE	PRS	Fri, Aug 2, 2019	27.00	27.01	26.73	26.95
384	NYSE	PRS	Thu, Aug 1, 2019	27.26	27.31	27.00	27.05
383	NYSE	PRS	Wed, Jul 31, 2019	27.04	27.31	26.85	27.16
382	NYSE	PRS	Tue, Jul 30, 2019	27.14	27.37	27.14	26.97
381	NYSE	PRS	Mon, Jul 29, 2019	27.03	27.24	27.03	27.22
380	NYSE	PRS	Fri, Jul 26, 2019	27.10	27.15	27.00	27.03
379	NYSE	PRS	Thu, Jul 25, 2019	27.20	27.22	27.01	27.01
378	NYSE	PRS	Wed, Jul 24, 2019	27.25	27.39	27.15	27.23
377	NYSE	PRS	Tue, Jul 23, 2019	27.17	27.25	27.10	27.20
376	NYSE	PRS	Mon, Jul 22, 2019	27.15	27.29	27.11	27.20
375	NYSE	PRS	Fri, Jul 19, 2019	27.15	27.16	27.01	27.16
374	NYSE	PRS	Thu, Jul 18, 2019	27.09	27.18	27.04	27.15
373	NYSE	PRS	Wed, Jul 17, 2019	26.97	27.09	26.86	27.06
372	NYSE	PRS	Tue, Jul 16, 2019	26.84	26.92	26.73	26.83
371	NYSE	PRS	Mon, Jul 15, 2019	26.70	26.84	26.70	26.84
370	NYSE	PRS	Fri, Jul 12, 2019	26.74	26.74	26.68	26.72
369	NYSE	PRS	Thu, Jul 11, 2019	26.72	26.75	26.63	26.71
368	NYSE	PRS	Wed, Jul 10, 2019	26.75	26.75	26.62	26.72
367	NYSE	PRS	Tue, Jul 9, 2019	26.60	26.71	26.57	26.68
366	NYSE	PRS	Mon, Jul 8, 2019	26.58	26.60	26.50	26.58
365	NYSE	PRS	Fri, Jul 5, 2019	26.59	26.60	26.50	26.56
364	NYSE	PRS	Wed, Jul 3, 2019	26.59	26.59	26.54	26.59
363	NYSE	PRS	Tue, Jul 2, 2019	26.39	26.59	26.39	26.59
362	NYSE	PRS	Mon, Jul 1, 2019	26.45	26.54	26.38	26.48
361	NYSE	PRS	Fri, Jun 28, 2019	26.58	26.59	26.42	26.50
360	NYSE	PRS	Thu, Jun 27, 2019	26.60	26.68	26.48	26.50
359	NYSE	PRS	Wed, Jun 26, 2019	26.60	26.64	26.55	26.58
358	NYSE	PRS	Tue, Jun 25, 2019	26.66	26.70	26.51	26.57
357	NYSE	PRS	Mon, Jun 24, 2019	26.60	26.68	26.52	26.56
356	NYSE	PRS	Fri, Jun 21, 2019	26.60	26.67	26.51	26.61
355	NYSE	PRS	Thu, Jun 20, 2019	26.52	26.55	26.49	26.52
354	NYSE	PRS	Wed, Jun 19, 2019	26.54	26.54	26.47	26.52
353	NYSE	PRS	Tue, Jun 18, 2019	26.58	26.58	26.44	26.54
352	NYSE	PRS	Mon, Jun 17, 2019	26.40	26.45	26.24	26.41
351	NYSE	PRS	Fri, Jun 14, 2019	26.38	26.40	26.20	26.37
350	NYSE	PRS	Thu, Jun 13, 2019	26.46	26.60	26.30	26.30
349	NYSE	PRS	Wed, Jun 12, 2019	26.41	26.53	26.41	26.46
348	NYSE	PRS	Tue, Jun 11, 2019	26.51	26.64	26.41	26.42
347	NYSE	PRS	Mon, Jun 10, 2019	26.52	26.55	26.44	26.51
346	NYSE	PRS	Fri, Jun 7, 2019	26.38	26.53	26.38	26.44
345	NYSE	PRS	Thu, Jun 6, 2019	26.47	26.47	26.33	26.38
344	NYSE	PRS	Wed, Jun 5, 2019	26.44	26.45	26.39	26.43
343	NYSE	PRS	Tue, Jun 4, 2019	26.42	26.49	26.40	26.45
342	NYSE	PRS	Mon, Jun 3, 2019	26.44	26.45	26.37	26.45
341	NYSE	PRS	Fri, May 31, 2019	26.34	26.49	26.25	26.48
340	NYSE	PRS	Thu, May 30, 2019	26.32	26.38	26.31	26.35
339	NYSE	PRS	Wed, May 29, 2019	26.30	26.40	26.29	26.38
338	NYSE	PRS	Tue, May 28, 2019	26.24	26.30	26.10	26.30
337	NYSE	PRS	Fri, May 24, 2019	26.11	26.23	26.10	26.23
336	NYSE	PRS	Thu, May 23, 2019	26.15	26.17	26.12	26.17
335	NYSE	PRS	Wed, May 22, 2019	26.15	26.15	26.06	26.15
334	NYSE	PRS	Tue, May 21, 2019	26.13	26.15	26.05	26.11
333	NYSE	PRS	Mon, May 20, 2019	26.12	26.13	26.01	26.04
332	NYSE	PRS	Fri, May 17, 2019	26.20	26.20	26.04	26.14
331	NYSE	PRS	Thu, May 16, 2019	26.27	26.35	26.25	26.27
330	NYSE	PRS	Wed, May 15, 2019	26.08	26.27	26.08	26.27
329	NYSE	PRS	Tue, May 14, 2019	26.07	26.13	26.05	26.08
328	NYSE	PRS	Mon, May 13, 2019	26.00	26.08	25.96	26.07
327	NYSE	PRS	Fri, May 10, 2019	25.99	26.09	25.95	26.08
326	NYSE	PRS	Thu, May 9, 2019	25.95	25.99	25.91	25.94
325	NYSE	PRS	Wed, May 8, 2019	25.95	25.96	25.90	25.95
324	NYSE	PRS	Tue, May 7, 2019	25.96	25.97	25.90	25.95
323	NYSE	PRS	Mon, May 6, 2019	25.95	25.99	25.95	25.97
322	NYSE	PRS	Fri, May 3, 2019	25.98	25.99	25.95	25.97
321	NYSE	PRS	Thu, May 2, 2019	25.98	25.99	25.90	25.93
320	NYSE	PRS	Wed, May 1, 2019	26.02	26.02	25.87	25.98
319	NYSE	PRS	Tue, Apr 30, 2019	25.78	26.02	25.75	26.02
318	NYSE	PRS	Mon, Apr 29, 2019	26.05	26.13	25.99	25.70
317	NYSE	PRS	Fri, Apr 26, 2019	26.15	26.15	26.05	26.08
316	NYSE	PRS	Thu, Apr 25, 2019	26.11	26.21	26.10	26.15
315	NYSE	PRS	Wed, Apr 24, 2019	26.10	26.13	26.02	26.11
314	NYSE	PRS	Tue, Apr 23, 2019	26.00	26.15	25.97	26.09
313	NYSE	PRS	Mon, Apr 22, 2019	25.92	26.05	25.92	26.00
312	NYSE	PRS	Thu, Apr 18, 2019	25.98	25.99	25.90	25.99
311	NYSE	PRS	Wed, Apr 17, 2019	25.93	25.93	25.84	25.92
310	NYSE	PRS	Tue, Apr 16, 2019	25.89	25.95	25.86	25.86
309	NYSE	PRS	Mon, Apr 15, 2019	25.76	25.89	25.76	25.89
308	NYSE	PRS	Fri, Apr 12, 2019	25.82	25.88	25.79	25.79
307	NYSE	PRS	Thu, Apr 11, 2019	25.78	25.85	25.76	25.82
306	NYSE	PRS	Wed, Apr 10, 2019	25.77	25.84	25.75	25.75
305	NYSE	PRS	Tue, Apr 9, 2019	25.83	25.83	25.73	25.76
304	NYSE	PRS	Mon, Apr 8, 2019	25.82	25.87	25.79	25.83
303	NYSE	PRS	Fri, Apr 5, 2019	25.78	25.83	25.70	25.83
302	NYSE	PRS	Thu, Apr 4, 2019	25.78	25.81	25.70	25.78
301	NYSE	PRS	Wed, Apr 3, 2019	25.68	25.78	25.68	25.74
300	NYSE	PRS	Tue, Apr 2, 2019	25.70	25.75	25.66	25.74
299	NYSE	PRS	Mon, Apr 1, 2019	25.69	25.76	25.48	25.70
298	NYSE	PRS	Fri, Mar 29, 2019	25.60	25.78	25.60	25.70
297	NYSE	PRS	Thu, Mar 28, 2019	25.57	25.75	25.56	25.67
296	NYSE	PRS	Wed, Mar 27, 2019	25.45	25.64	25.41	25.64
295	NYSE	PRS	Tue, Mar 26, 2019	25.40	25.45	25.37	25.42
294	NYSE	PRS	Mon, Mar 25, 2019	25.38	25.44	25.33	25.38
293	NYSE	PRS	Fri, Mar 22, 2019	25.39	25.39	25.29	25.38
292	NYSE	PRS	Thu, Mar 21, 2019	25.25	25.33	25.19	25.31
291	NYSE	PRS	Wed, Mar 20, 2019	25.26	25.34	25.20	25.25
290	NYSE	PRS	Tue, Mar 19, 2019	25.31	25.37	25.22	25.26
289	NYSE	PRS	Mon, Mar 18, 2019	25.44	25.44	25.25	25.31
288	NYSE	PRS	Fri, Mar 15, 2019	25.25	25.42	25.25	25.39
287	NYSE	PRS	Thu, Mar 14, 2019	25.22	25.26	25.19	25.25
286	NYSE	PRS	Wed, Mar 13, 2019	25.22	25.22	25.13	25.20
285	NYSE	PRS	Tue, Mar 12, 2019	25.18	25.22	25.15	25.22
284	NYSE	PRS	Mon, Mar 11, 2019	25.20	25.22	25.11	25.15
283	NYSE	PRS	Fri, Mar 8, 2019	25.18	25.24	25.10	25.14
282	NYSE	PRS	Thu, Mar 7, 2019	25.19	25.23	25.15	25.18
281	NYSE	PRS	Wed, Mar 6, 2019	25.15	25.28	25.11	25.26
280	NYSE	PRS	Tue, Mar 5, 2019	25.12	25.19	25.06	25.18
279	NYSE	PRS	Mon, Mar 4, 2019	25.20	25.24	25.13	25.24
278	NYSE	PRS	Fri, Mar 1, 2019	25.22	25.24	25.12	25.20
277	NYSE	PRS	Thu, Feb 28, 2019	25.05	25.24	25.05	25.22
276	NYSE	PRS	Wed, Feb 27, 2019	24.97	25.04	24.95	25.04
275	NYSE	PRS	Tue, Feb 26, 2019	24.96	25.01	24.91	24.95
274	NYSE	PRS	Mon, Feb 25, 2019	25.03	25.05	24.86	24.94
273	NYSE	PRS	Fri, Feb 22, 2019	25.02	25.07	25.00	25.00
272	NYSE	PRS	Thu, Feb 21, 2019	25.06	25.06	24.97	24.98
271	NYSE	PRS	Wed, Feb 20, 2019	25.06	25.08	25.00	25.05
270	NYSE	PRS	Tue, Feb 19, 2019	24.95	25.08	24.88	25.07
269	NYSE	PRS	Fri, Feb 15, 2019	24.98	24.98	24.85	24.95
268	NYSE	PRS	Thu, Feb 14, 2019	24.99	24.99	24.90	24.98
267	NYSE	PRS	Wed, Feb 13, 2019	24.99	25.03	24.89	24.90
266	NYSE	PRS	Tue, Feb 12, 2019	24.92	25.02	24.84	24.99
265	NYSE	PRS	Mon, Feb 11, 2019	24.80	24.92	24.69	24.92
264	NYSE	PRS	Fri, Feb 8, 2019	24.72	24.83	24.54	24.80
263	NYSE	PRS	Thu, Feb 7, 2019	24.75	24.84	24.56	24.65
262	NYSE	PRS	Wed, Feb 6, 2019	25.01	25.01	24.65	24.86
261	NYSE	PRS	Tue, Feb 5, 2019	24.90	25.03	24.88	24.99
260	NYSE	PRS	Mon, Feb 4, 2019	24.97	24.98	24.83	24.98
259	NYSE	PRS	Fri, Feb 1, 2019	25.10	25.10	24.76	24.85
258	NYSE	PRS	Thu, Jan 31, 2019	24.75	25.10	24.70	25.10
257	NYSE	PRS	Wed, Jan 30, 2019	24.92	24.99	24.87	24.64
256	NYSE	PRS	Tue, Jan 29, 2019	24.81	24.95	24.79	24.87
255	NYSE	PRS	Mon, Jan 28, 2019	24.64	24.82	24.63	24.80
254	NYSE	PRS	Fri, Jan 25, 2019	24.55	24.68	24.54	24.63
253	NYSE	PRS	Thu, Jan 24, 2019	24.72	24.72	24.51	24.51
252	NYSE	PRS	Wed, Jan 23, 2019	24.77	24.77	24.60	24.72
251	NYSE	PRS	Tue, Jan 22, 2019	24.84	24.92	24.52	24.67
250	NYSE	PRS	Fri, Jan 18, 2019	24.80	24.93	24.78	24.84
249	NYSE	PRS	Thu, Jan 17, 2019	24.39	24.78	24.38	24.78
248	NYSE	PRS	Wed, Jan 16, 2019	24.58	24.63	24.32	24.36
247	NYSE	PRS	Tue, Jan 15, 2019	24.71	24.73	24.42	24.53
246	NYSE	PRS	Mon, Jan 14, 2019	24.69	24.76	24.58	24.60
245	NYSE	PRS	Fri, Jan 11, 2019	24.76	24.80	24.49	24.57
244	NYSE	PRS	Thu, Jan 10, 2019	24.72	24.80	24.51	24.71
243	NYSE	PRS	Wed, Jan 9, 2019	24.60	24.75	24.45	24.72
242	NYSE	PRS	Tue, Jan 8, 2019	24.60	24.65	24.45	24.65
241	NYSE	PRS	Mon, Jan 7, 2019	24.59	24.62	24.45	24.62
240	NYSE	PRS	Fri, Jan 4, 2019	24.38	24.55	24.38	24.46
239	NYSE	PRS	Thu, Jan 3, 2019	24.28	24.37	24.04	24.35
238	NYSE	PRS	Wed, Jan 2, 2019	23.55	24.49	23.43	24.15
237	NYSE	PRS	Mon, Dec 31, 2018	23.22	23.68	23.16	23.64
236	NYSE	PRS	Fri, Dec 28, 2018	22.95	23.18	22.94	23.02
235	NYSE	PRS	Thu, Dec 27, 2018	23.29	23.29	22.90	22.93
234	NYSE	PRS	Wed, Dec 26, 2018	23.47	23.52	23.25	23.30
233	NYSE	PRS	Mon, Dec 24, 2018	23.55	23.55	23.26	23.32
232	NYSE	PRS	Fri, Dec 21, 2018	23.47	23.70	23.40	23.43
231	NYSE	PRS	Thu, Dec 20, 2018	23.77	23.77	23.15	23.39
230	NYSE	PRS	Wed, Dec 19, 2018	23.83	23.85	23.68	23.71
229	NYSE	PRS	Tue, Dec 18, 2018	23.76	23.87	23.70	23.83
228	NYSE	PRS	Mon, Dec 17, 2018	23.87	23.87	23.58	23.76
227	NYSE	PRS	Fri, Dec 14, 2018	23.83	23.88	23.80	23.85
226	NYSE	PRS	Thu, Dec 13, 2018	23.87	23.89	23.75	23.86
225	NYSE	PRS	Wed, Dec 12, 2018	23.76	23.89	23.67	23.79
224	NYSE	PRS	Tue, Dec 11, 2018	23.64	23.79	23.54	23.65
223	NYSE	PRS	Mon, Dec 10, 2018	23.84	23.84	23.35	23.52
222	NYSE	PRS	Fri, Dec 7, 2018	23.56	23.88	23.52	23.74
221	NYSE	PRS	Thu, Dec 6, 2018	23.58	23.58	23.41	23.50
220	NYSE	PRS	Tue, Dec 4, 2018	23.77	23.79	23.44	23.60
219	NYSE	PRS	Mon, Dec 3, 2018	23.80	23.97	23.70	23.73
218	NYSE	PRS	Fri, Nov 30, 2018	23.88	23.94	23.60	23.68
217	NYSE	PRS	Thu, Nov 29, 2018	24.04	24.12	23.81	23.81
216	NYSE	PRS	Wed, Nov 28, 2018	24.14	24.15	24.00	24.04
215	NYSE	PRS	Tue, Nov 27, 2018	24.11	24.11	23.94	24.10
214	NYSE	PRS	Mon, Nov 26, 2018	24.22	24.23	24.01	24.10
213	NYSE	PRS	Fri, Nov 23, 2018	24.11	24.18	24.05	24.08
212	NYSE	PRS	Wed, Nov 21, 2018	24.09	24.15	24.03	24.11
211	NYSE	PRS	Tue, Nov 20, 2018	24.21	24.23	24.00	24.01
210	NYSE	PRS	Mon, Nov 19, 2018	24.39	24.39	24.21	24.21
209	NYSE	PRS	Fri, Nov 16, 2018	24.43	24.44	24.36	24.39
208	NYSE	PRS	Thu, Nov 15, 2018	24.49	24.55	24.25	24.36
207	NYSE	PRS	Wed, Nov 14, 2018	24.53	24.58	24.44	24.45
206	NYSE	PRS	Tue, Nov 13, 2018	24.50	24.60	24.50	24.52
205	NYSE	PRS	Mon, Nov 12, 2018	24.38	24.62	24.38	24.49
204	NYSE	PRS	Fri, Nov 9, 2018	24.42	24.42	24.31	24.38
203	NYSE	PRS	Thu, Nov 8, 2018	24.39	24.45	24.34	24.42
202	NYSE	PRS	Wed, Nov 7, 2018	24.28	24.35	24.25	24.28
201	NYSE	PRS	Tue, Nov 6, 2018	24.23	24.28	24.15	24.19
200	NYSE	PRS	Mon, Nov 5, 2018	24.12	24.19	24.07	24.14
199	NYSE	PRS	Fri, Nov 2, 2018	24.21	24.21	24.11	24.12
198	NYSE	PRS	Thu, Nov 1, 2018	24.20	24.20	24.01	24.13
197	NYSE	PRS	Wed, Oct 31, 2018	24.27	24.27	24.11	24.11
196	NYSE	PRS	Tue, Oct 30, 2018	24.55	24.60	24.48	24.16
195	NYSE	PRS	Mon, Oct 29, 2018	24.55	24.63	24.50	24.54
194	NYSE	PRS	Fri, Oct 26, 2018	24.52	24.52	24.40	24.47
193	NYSE	PRS	Thu, Oct 25, 2018	24.40	24.48	24.40	24.47
192	NYSE	PRS	Wed, Oct 24, 2018	24.45	24.48	24.37	24.37
191	NYSE	PRS	Tue, Oct 23, 2018	24.45	24.50	24.35	24.36
190	NYSE	PRS	Mon, Oct 22, 2018	24.47	24.49	24.42	24.46
189	NYSE	PRS	Fri, Oct 19, 2018	24.39	24.46	24.35	24.35
188	NYSE	PRS	Thu, Oct 18, 2018	24.42	24.45	24.32	24.32
187	NYSE	PRS	Wed, Oct 17, 2018	24.40	24.47	24.35	24.35
186	NYSE	PRS	Tue, Oct 16, 2018	24.28	24.39	24.22	24.35
185	NYSE	PRS	Mon, Oct 15, 2018	24.28	24.28	24.15	24.21
184	NYSE	PRS	Fri, Oct 12, 2018	24.25	24.34	24.18	24.23
183	NYSE	PRS	Thu, Oct 11, 2018	24.14	24.18	24.07	24.07
182	NYSE	PRS	Wed, Oct 10, 2018	24.21	24.23	24.05	24.09
181	NYSE	PRS	Tue, Oct 9, 2018	24.21	24.23	24.13	24.17
180	NYSE	PRS	Mon, Oct 8, 2018	24.19	24.21	24.07	24.07
179	NYSE	PRS	Fri, Oct 5, 2018	24.24	24.24	24.10	24.10
178	NYSE	PRS	Thu, Oct 4, 2018	24.51	24.51	24.02	24.30
177	NYSE	PRS	Wed, Oct 3, 2018	24.66	24.69	24.36	24.51
176	NYSE	PRS	Tue, Oct 2, 2018	24.77	24.79	24.66	24.66
175	NYSE	PRS	Mon, Oct 1, 2018	24.79	24.83	24.68	24.68
174	NYSE	PRS	Fri, Sep 28, 2018	24.75	24.84	24.74	24.77
173	NYSE	PRS	Thu, Sep 27, 2018	24.75	24.78	24.73	24.73
172	NYSE	PRS	Wed, Sep 26, 2018	24.73	24.76	24.70	24.74
171	NYSE	PRS	Tue, Sep 25, 2018	24.74	24.74	24.65	24.65
170	NYSE	PRS	Mon, Sep 24, 2018	24.75	24.78	24.71	24.72
169	NYSE	PRS	Fri, Sep 21, 2018	24.78	24.79	24.68	24.71
168	NYSE	PRS	Thu, Sep 20, 2018	24.70	24.79	24.67	24.67
167	NYSE	PRS	Wed, Sep 19, 2018	24.77	24.78	24.66	24.69
166	NYSE	PRS	Tue, Sep 18, 2018	24.80	24.80	24.72	24.72
165	NYSE	PRS	Mon, Sep 17, 2018	24.87	24.87	24.73	24.77
164	NYSE	PRS	Fri, Sep 14, 2018	24.90	24.90	24.82	24.83
163	NYSE	PRS	Thu, Sep 13, 2018	24.81	24.90	24.81	24.89
162	NYSE	PRS	Wed, Sep 12, 2018	24.95	24.95	24.87	24.87
161	NYSE	PRS	Tue, Sep 11, 2018	24.97	24.98	24.88	24.94
160	NYSE	PRS	Mon, Sep 10, 2018	24.90	24.99	24.88	24.97
159	NYSE	PRS	Fri, Sep 7, 2018	24.95	24.95	24.85	24.89
158	NYSE	PRS	Thu, Sep 6, 2018	25.01	25.01	24.95	24.97
157	NYSE	PRS	Wed, Sep 5, 2018	25.04	25.04	24.91	24.98
156	NYSE	PRS	Tue, Sep 4, 2018	25.10	25.11	25.01	25.01
155	NYSE	PRS	Fri, Aug 31, 2018	25.06	25.20	25.05	25.10
154	NYSE	PRS	Thu, Aug 30, 2018	25.06	25.06	25.03	25.03
153	NYSE	PRS	Wed, Aug 29, 2018	25.01	25.07	25.00	25.03
152	NYSE	PRS	Tue, Aug 28, 2018	24.99	25.01	24.95	24.99
151	NYSE	PRS	Mon, Aug 27, 2018	25.00	25.00	24.96	24.98
150	NYSE	PRS	Fri, Aug 24, 2018	24.97	24.97	24.93	24.97
149	NYSE	PRS	Thu, Aug 23, 2018	24.98	25.03	24.92	24.94
148	NYSE	PRS	Wed, Aug 22, 2018	24.93	25.00	24.88	24.98
147	NYSE	PRS	Mon, Dec 19, 2011	5.59	5.67	4.17	4.48
146	NYSE	PRS	Fri, Dec 16, 2011	5.42	5.61	5.41	5.56
145	NYSE	PRS	Thu, Dec 15, 2011	5.57	5.57	5.38	5.44
144	NYSE	PRS	Wed, Dec 14, 2011	5.32	5.54	5.32	5.48
143	NYSE	PRS	Tue, Dec 13, 2011	5.51	5.52	5.35	5.35
142	NYSE	PRS	Mon, Dec 12, 2011	5.66	5.69	5.40	5.40
141	NYSE	PRS	Fri, Dec 9, 2011	5.49	5.83	5.49	5.78
140	NYSE	PRS	Thu, Dec 8, 2011	5.67	5.68	5.45	5.45
139	NYSE	PRS	Wed, Dec 7, 2011	5.85	5.85	5.67	5.76
138	NYSE	PRS	Tue, Dec 6, 2011	5.72	6.03	5.60	5.86
137	NYSE	PRS	Mon, Dec 5, 2011	5.78	5.78	5.62	5.69
136	NYSE	PRS	Fri, Dec 2, 2011	5.73	5.73	5.50	5.71
135	NYSE	PRS	Thu, Dec 1, 2011	5.80	5.80	5.55	5.63
134	NYSE	PRS	Wed, Nov 30, 2011	5.44	5.99	5.40	5.84
133	NYSE	PRS	Tue, Nov 29, 2011	5.80	5.92	5.65	5.71
132	NYSE	PRS	Mon, Nov 28, 2011	5.83	5.95	5.69	5.82
131	NYSE	PRS	Fri, Nov 25, 2011	5.62	5.82	5.58	5.58
130	NYSE	PRS	Wed, Nov 23, 2011	5.81	5.86	5.59	5.67
129	NYSE	PRS	Tue, Nov 22, 2011	5.72	5.93	5.62	5.92
128	NYSE	PRS	Mon, Nov 21, 2011	5.48	5.85	5.48	5.76
127	NYSE	PRS	Fri, Nov 18, 2011	5.51	5.76	5.51	5.61
126	NYSE	PRS	Thu, Nov 17, 2011	5.49	5.61	5.48	5.53
125	NYSE	PRS	Wed, Nov 16, 2011	5.53	5.70	5.46	5.52
124	NYSE	PRS	Tue, Nov 15, 2011	5.39	5.64	5.39	5.63
123	NYSE	PRS	Mon, Nov 14, 2011	5.50	5.54	5.41	5.43
122	NYSE	PRS	Fri, Nov 11, 2011	5.52	5.59	5.50	5.55
121	NYSE	PRS	Thu, Nov 10, 2011	5.54	5.60	5.43	5.45
120	NYSE	PRS	Wed, Nov 9, 2011	6.08	6.09	5.37	5.43
119	NYSE	PRS	Tue, Nov 8, 2011	6.05	6.40	5.94	6.32
118	NYSE	PRS	Mon, Nov 7, 2011	5.84	6.16	5.48	5.91
117	NYSE	PRS	Fri, Nov 4, 2011	5.99	5.99	5.68	5.88
116	NYSE	PRS	Thu, Nov 3, 2011	5.66	6.13	5.52	6.07
115	NYSE	PRS	Wed, Nov 2, 2011	5.48	5.62	5.48	5.58
114	NYSE	PRS	Tue, Nov 1, 2011	5.57	5.72	5.31	5.35
113	NYSE	PRS	Mon, Oct 31, 2011	5.86	6.00	5.83	5.84
112	NYSE	PRS	Fri, Oct 28, 2011	6.12	6.12	5.85	6.00
111	NYSE	PRS	Thu, Oct 27, 2011	5.93	6.16	5.77	6.10
110	NYSE	PRS	Wed, Oct 26, 2011	5.63	5.76	5.58	5.76
109	NYSE	PRS	Tue, Oct 25, 2011	5.69	5.74	5.42	5.48
108	NYSE	PRS	Mon, Oct 24, 2011	5.59	5.80	5.59	5.80
107	NYSE	PRS	Fri, Oct 21, 2011	5.56	5.60	5.45	5.60
106	NYSE	PRS	Thu, Oct 20, 2011	5.41	5.52	5.31	5.42
105	NYSE	PRS	Wed, Oct 19, 2011	5.62	5.78	5.36	5.38
104	NYSE	PRS	Tue, Oct 18, 2011	5.33	5.71	5.27	5.62
103	NYSE	PRS	Mon, Oct 17, 2011	5.60	5.60	5.23	5.27
102	NYSE	PRS	Fri, Oct 14, 2011	5.60	5.75	5.44	5.68
101	NYSE	PRS	Thu, Oct 13, 2011	5.67	5.68	5.44	5.53
100	NYSE	PRS	Wed, Oct 12, 2011	5.60	5.78	5.54	5.75
99	NYSE	PRS	Tue, Oct 11, 2011	5.35	5.62	5.34	5.57
98	NYSE	PRS	Mon, Oct 10, 2011	5.34	5.45	5.19	5.44
97	NYSE	PRS	Fri, Oct 7, 2011	5.51	5.56	5.14	5.20
96	NYSE	PRS	Thu, Oct 6, 2011	5.45	5.59	5.36	5.52
95	NYSE	PRS	Wed, Oct 5, 2011	5.60	5.60	5.35	5.50
94	NYSE	PRS	Tue, Oct 4, 2011	4.88	5.81	4.88	5.65
93	NYSE	PRS	Mon, Oct 3, 2011	5.21	5.40	4.85	4.87
92	NYSE	PRS	Fri, Sep 30, 2011	5.25	5.43	5.24	5.27
91	NYSE	PRS	Thu, Sep 29, 2011	5.22	5.38	5.15	5.37
90	NYSE	PRS	Wed, Sep 28, 2011	5.27	5.37	5.04	5.04
89	NYSE	PRS	Tue, Sep 27, 2011	5.22	5.45	5.16	5.32
88	NYSE	PRS	Mon, Sep 26, 2011	5.03	5.16	4.98	5.11
87	NYSE	PRS	Fri, Sep 23, 2011	4.87	5.08	4.87	4.98
86	NYSE	PRS	Thu, Sep 22, 2011	4.89	5.14	4.76	4.83
85	NYSE	PRS	Wed, Sep 21, 2011	5.29	5.34	5.01	5.01
84	NYSE	PRS	Tue, Sep 20, 2011	5.48	5.55	5.25	5.28
83	NYSE	PRS	Mon, Sep 19, 2011	5.41	5.56	5.36	5.46
82	NYSE	PRS	Fri, Sep 16, 2011	5.64	5.64	5.45	5.55
81	NYSE	PRS	Thu, Sep 15, 2011	5.70	5.70	5.41	5.60
80	NYSE	PRS	Wed, Sep 14, 2011	5.58	5.70	5.38	5.66
79	NYSE	PRS	Tue, Sep 13, 2011	5.55	5.56	5.45	5.51
78	NYSE	PRS	Mon, Sep 12, 2011	5.31	5.57	5.31	5.49
77	NYSE	PRS	Fri, Sep 9, 2011	5.64	5.70	5.22	5.43
76	NYSE	PRS	Thu, Sep 8, 2011	5.72	5.80	5.63	5.67
75	NYSE	PRS	Wed, Sep 7, 2011	5.55	5.78	5.50	5.78
74	NYSE	PRS	Tue, Sep 6, 2011	5.20	5.55	5.20	5.42
73	NYSE	PRS	Fri, Sep 2, 2011	5.24	5.50	5.23	5.36
72	NYSE	PRS	Thu, Sep 1, 2011	5.59	5.65	5.39	5.40
71	NYSE	PRS	Wed, Aug 31, 2011	5.58	5.60	5.40	5.59
70	NYSE	PRS	Tue, Aug 30, 2011	5.54	5.59	5.46	5.54
69	NYSE	PRS	Mon, Aug 29, 2011	5.51	5.60	5.48	5.56
68	NYSE	PRS	Fri, Aug 26, 2011	5.35	5.58	5.35	5.45
67	NYSE	PRS	Thu, Aug 25, 2011	5.75	5.76	5.37	5.38
66	NYSE	PRS	Wed, Aug 24, 2011	5.54	5.72	5.46	5.71
65	NYSE	PRS	Tue, Aug 23, 2011	5.32	5.56	5.22	5.56
64	NYSE	PRS	Mon, Aug 22, 2011	5.48	5.48	5.16	5.30
63	NYSE	PRS	Fri, Aug 19, 2011	4.96	5.35	4.96	5.28
62	NYSE	PRS	Thu, Aug 18, 2011	5.20	5.21	4.99	5.06
61	NYSE	PRS	Wed, Aug 17, 2011	4.93	5.33	4.93	5.31
60	NYSE	PRS	Tue, Aug 16, 2011	5.03	5.03	4.84	4.91
59	NYSE	PRS	Mon, Aug 15, 2011	5.21	5.25	4.98	5.12
58	NYSE	PRS	Fri, Aug 12, 2011	5.38	5.47	5.11	5.13
57	NYSE	PRS	Thu, Aug 11, 2011	5.02	5.40	5.00	5.36
56	NYSE	PRS	Wed, Aug 10, 2011	5.51	5.63	4.97	4.98
55	NYSE	PRS	Tue, Aug 9, 2011	5.05	5.75	4.78	5.75
54	NYSE	PRS	Mon, Aug 8, 2011	5.73	6.05	4.15	4.78
53	NYSE	PRS	Fri, Aug 5, 2011	5.90	6.05	5.80	5.91
52	NYSE	PRS	Thu, Aug 4, 2011	6.14	6.17	5.78	5.82
51	NYSE	PRS	Wed, Aug 3, 2011	6.12	6.34	6.11	6.22
50	NYSE	PRS	Tue, Aug 2, 2011	6.26	6.35	6.13	6.13
49	NYSE	PRS	Mon, Aug 1, 2011	6.31	6.35	6.19	6.33
48	NYSE	PRS	Fri, Jul 29, 2011	6.01	6.31	6.01	6.31
47	NYSE	PRS	Thu, Jul 28, 2011	5.81	6.20	5.81	6.10
46	NYSE	PRS	Wed, Jul 27, 2011	5.91	5.92	5.61	5.79
45	NYSE	PRS	Tue, Jul 26, 2011	5.92	6.01	5.90	5.91
44	NYSE	PRS	Mon, Jul 25, 2011	5.95	6.01	5.90	5.92
43	NYSE	PRS	Fri, Jul 22, 2011	6.07	6.07	5.99	6.01
42	NYSE	PRS	Thu, Jul 21, 2011	6.03	6.06	5.96	6.06
41	NYSE	PRS	Wed, Jul 20, 2011	6.04	6.05	5.97	6.00
40	NYSE	PRS	Tue, Jul 19, 2011	6.00	6.05	5.94	6.05
39	NYSE	PRS	Mon, Jul 18, 2011	5.99	6.04	5.94	5.96
38	NYSE	PRS	Fri, Jul 15, 2011	5.96	6.01	5.96	6.00
37	NYSE	PRS	Thu, Jul 14, 2011	6.02	6.02	5.94	5.95
36	NYSE	PRS	Wed, Jul 13, 2011	5.95	6.04	5.95	6.02
35	NYSE	PRS	Tue, Jul 12, 2011	5.88	5.98	5.85	5.93
34	NYSE	PRS	Mon, Jul 11, 2011	5.79	6.00	5.76	5.88
33	NYSE	PRS	Fri, Jul 8, 2011	5.79	5.87	5.71	5.84
32	NYSE	PRS	Thu, Jul 7, 2011	5.58	5.88	5.58	5.79
31	NYSE	PRS	Wed, Jul 6, 2011	5.28	5.56	5.28	5.54
30	NYSE	PRS	Tue, Jul 5, 2011	5.28	5.30	5.25	5.29
29	NYSE	PRS	Fri, Jul 1, 2011	5.27	5.32	5.25	5.28
28	NYSE	PRS	Thu, Jun 30, 2011	5.22	5.28	5.17	5.25
27	NYSE	PRS	Wed, Jun 29, 2011	5.25	5.25	5.13	5.19
26	NYSE	PRS	Tue, Jun 28, 2011	5.16	5.34	5.15	5.23
25	NYSE	PRS	Mon, Jun 27, 2011	4.98	5.27	4.96	5.16
24	NYSE	PRS	Fri, Jun 24, 2011	5.02	5.02	4.85	5.00
23	NYSE	PRS	Thu, Jun 23, 2011	4.91	5.00	4.91	4.98
22	NYSE	PRS	Wed, Jun 22, 2011	4.97	5.00	4.96	4.96
21	NYSE	PRS	Tue, Jun 21, 2011	4.92	5.00	4.92	4.98
20	NYSE	PRS	Mon, Jun 20, 2011	4.84	4.91	4.84	4.86
19	NYSE	PRS	Fri, Jun 17, 2011	4.87	4.87	4.80	4.84
18	NYSE	PRS	Thu, Jun 16, 2011	4.86	4.94	4.85	4.85
17	NYSE	PRS	Wed, Jun 15, 2011	4.92	4.94	4.83	4.86
16	NYSE	PRS	Tue, Jun 14, 2011	4.95	4.97	4.88	4.96
15	NYSE	PRS	Mon, Jun 13, 2011	4.78	4.97	4.75	4.93
14	NYSE	PRS	Fri, Jun 10, 2011	4.82	4.87	4.72	4.74
13	NYSE	PRS	Thu, Jun 9, 2011	4.89	4.90	4.84	4.88
12	NYSE	PRS	Wed, Jun 8, 2011	4.85	4.94	4.85	4.89
11	NYSE	PRS	Tue, Jun 7, 2011	4.79	4.97	4.71	4.89
10	NYSE	PRS	Mon, Jun 6, 2011	4.70	4.81	4.70	4.73
9	NYSE	PRS	Fri, Jun 3, 2011	4.65	4.75	4.62	4.70
8	NYSE	PRS	Thu, Jun 2, 2011	4.77	4.78	4.74	4.74
7	NYSE	PRS	Wed, Jun 1, 2011	4.96	4.96	4.73	4.77
6	NYSE	PRS	Tue, May 31, 2011	4.99	4.99	4.93	4.95
5	NYSE	PRS	Fri, May 27, 2011	4.84	4.92	4.80	4.90
4	NYSE	PRS	Thu, May 26, 2011	4.75	4.84	4.75	4.83
3	NYSE	PRS	Wed, May 25, 2011	4.61	4.80	4.61	4.79
2	NYSE	PRS	Tue, May 24, 2011	4.60	4.71	4.60	4.64
1	NYSE	PRS	Mon, May 23, 2011	4.72	4.75	4.60	4.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Prudential Financial, Inc. 5.625% Junior Subordinated Notes due 2058 NYSE:PRS 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