Ready Capital Corp NYSE:RC Historical Prices

Below are the 1844 trading days of historical prices for RC.

#	Exchange	Symbol	Date	Open	High	Low	Close
1844	NYSE	RC	Fri, Mar 1, 2024	8.82	9.00	8.76	8.97
1843	NYSE	RC	Thu, Feb 29, 2024	8.63	8.85	8.60	8.83
1842	NYSE	RC	Wed, Feb 28, 2024	8.72	8.85	8.40	8.49
1841	NYSE	RC	Tue, Feb 27, 2024	9.01	9.08	8.93	8.93
1840	NYSE	RC	Mon, Feb 26, 2024	9.07	9.17	8.93	8.94
1839	NYSE	RC	Fri, Feb 23, 2024	9.06	9.16	8.96	9.11
1838	NYSE	RC	Thu, Feb 22, 2024	9.10	9.14	9.01	9.06
1837	NYSE	RC	Wed, Feb 21, 2024	9.09	9.17	9.05	9.06
1836	NYSE	RC	Tue, Feb 20, 2024	9.15	9.16	9.07	9.11
1835	NYSE	RC	Fri, Feb 16, 2024	9.15	9.28	9.08	9.20
1834	NYSE	RC	Thu, Feb 15, 2024	8.96	9.37	8.96	9.28
1833	NYSE	RC	Wed, Feb 14, 2024	9.00	9.05	8.85	8.89
1832	NYSE	RC	Tue, Feb 13, 2024	8.94	9.02	8.82	8.87
1831	NYSE	RC	Mon, Feb 12, 2024	9.07	9.27	9.03	9.21
1830	NYSE	RC	Fri, Feb 9, 2024	8.94	9.03	8.85	9.03
1829	NYSE	RC	Thu, Feb 8, 2024	8.82	8.94	8.71	8.88
1828	NYSE	RC	Wed, Feb 7, 2024	9.11	9.13	8.74	8.83
1827	NYSE	RC	Tue, Feb 6, 2024	9.01	9.15	8.97	9.08
1826	NYSE	RC	Mon, Feb 5, 2024	9.06	9.12	8.80	9.04
1825	NYSE	RC	Fri, Feb 2, 2024	9.40	9.41	9.15	9.17
1824	NYSE	RC	Thu, Feb 1, 2024	9.50	9.52	9.19	9.50
1823	NYSE	RC	Wed, Jan 31, 2024	9.72	9.73	9.35	9.37
1822	NYSE	RC	Tue, Jan 30, 2024	9.88	9.95	9.74	9.74
1821	NYSE	RC	Mon, Jan 29, 2024	9.83	9.96	9.82	9.95
1820	NYSE	RC	Fri, Jan 26, 2024	9.82	9.92	9.78	9.85
1819	NYSE	RC	Thu, Jan 25, 2024	9.87	9.89	9.66	9.74
1818	NYSE	RC	Wed, Jan 24, 2024	9.95	9.96	9.70	9.73
1817	NYSE	RC	Tue, Jan 23, 2024	9.92	9.99	9.83	9.84
1816	NYSE	RC	Mon, Jan 22, 2024	9.93	10.00	9.82	9.87
1815	NYSE	RC	Fri, Jan 19, 2024	9.81	9.84	9.59	9.84
1814	NYSE	RC	Thu, Jan 18, 2024	9.75	9.76	9.62	9.74
1813	NYSE	RC	Wed, Jan 17, 2024	9.66	9.77	9.54	9.69
1812	NYSE	RC	Tue, Jan 16, 2024	10.01	10.02	9.74	9.79
1811	NYSE	RC	Fri, Jan 12, 2024	10.25	10.36	10.09	10.11
1810	NYSE	RC	Thu, Jan 11, 2024	10.01	10.13	9.84	10.10
1809	NYSE	RC	Wed, Jan 10, 2024	9.99	10.12	9.99	10.12
1808	NYSE	RC	Tue, Jan 9, 2024	10.01	10.07	9.96	10.00
1807	NYSE	RC	Mon, Jan 8, 2024	9.90	10.13	9.83	10.13
1806	NYSE	RC	Fri, Jan 5, 2024	9.82	10.04	9.81	9.88
1805	NYSE	RC	Thu, Jan 4, 2024	9.97	10.04	9.89	9.90
1804	NYSE	RC	Wed, Jan 3, 2024	10.11	10.13	9.87	9.97
1803	NYSE	RC	Tue, Jan 2, 2024	10.21	10.30	10.12	10.23
1802	NYSE	RC	Fri, Dec 29, 2023	10.51	10.55	10.24	10.25
1801	NYSE	RC	Thu, Dec 28, 2023	10.70	10.71	10.50	10.53
1800	NYSE	RC	Wed, Dec 27, 2023	11.08	11.10	10.97	10.69
1799	NYSE	RC	Tue, Dec 26, 2023	10.99	11.11	10.95	11.08
1798	NYSE	RC	Fri, Dec 22, 2023	10.95	11.10	10.88	10.93
1797	NYSE	RC	Thu, Dec 21, 2023	10.81	10.97	10.77	10.94
1796	NYSE	RC	Wed, Dec 20, 2023	10.89	11.02	10.71	10.72
1795	NYSE	RC	Tue, Dec 19, 2023	10.81	10.92	10.76	10.90
1794	NYSE	RC	Mon, Dec 18, 2023	10.78	10.90	10.67	10.75
1793	NYSE	RC	Fri, Dec 15, 2023	11.08	11.15	10.78	10.90
1792	NYSE	RC	Thu, Dec 14, 2023	11.47	11.67	11.42	11.47
1791	NYSE	RC	Wed, Dec 13, 2023	10.81	11.29	10.72	11.22
1790	NYSE	RC	Tue, Dec 12, 2023	10.60	10.84	10.53	10.80
1789	NYSE	RC	Mon, Dec 11, 2023	10.49	10.62	10.47	10.58
1788	NYSE	RC	Fri, Dec 8, 2023	10.43	10.53	10.33	10.50
1787	NYSE	RC	Thu, Dec 7, 2023	10.23	10.48	10.19	10.47
1786	NYSE	RC	Wed, Dec 6, 2023	10.58	10.70	10.23	10.24
1785	NYSE	RC	Tue, Dec 5, 2023	10.56	10.58	10.44	10.52
1784	NYSE	RC	Mon, Dec 4, 2023	10.41	10.61	10.41	10.59
1783	NYSE	RC	Fri, Dec 1, 2023	10.19	10.52	10.11	10.50
1782	NYSE	RC	Thu, Nov 30, 2023	10.16	10.26	10.10	10.22
1781	NYSE	RC	Wed, Nov 29, 2023	10.15	10.28	10.13	10.13
1780	NYSE	RC	Tue, Nov 28, 2023	10.06	10.06	9.91	10.01
1779	NYSE	RC	Mon, Nov 27, 2023	10.00	10.06	9.96	10.04
1778	NYSE	RC	Fri, Nov 24, 2023	10.03	10.09	9.98	10.04
1777	NYSE	RC	Wed, Nov 22, 2023	9.99	10.10	9.94	10.07
1776	NYSE	RC	Tue, Nov 21, 2023	9.98	10.04	9.94	9.96
1775	NYSE	RC	Mon, Nov 20, 2023	9.97	10.18	9.89	10.07
1774	NYSE	RC	Fri, Nov 17, 2023	10.03	10.12	9.89	10.00
1773	NYSE	RC	Thu, Nov 16, 2023	10.43	10.43	9.89	9.90
1772	NYSE	RC	Wed, Nov 15, 2023	10.13	10.44	10.13	10.41
1771	NYSE	RC	Tue, Nov 14, 2023	10.00	10.20	9.97	10.19
1770	NYSE	RC	Mon, Nov 13, 2023	9.71	9.75	9.61	9.66
1769	NYSE	RC	Fri, Nov 10, 2023	9.84	9.84	9.65	9.75
1768	NYSE	RC	Thu, Nov 9, 2023	10.09	10.09	9.71	9.74
1767	NYSE	RC	Wed, Nov 8, 2023	9.75	10.11	9.53	10.04
1766	NYSE	RC	Tue, Nov 7, 2023	9.96	9.96	9.84	9.92
1765	NYSE	RC	Mon, Nov 6, 2023	10.19	10.19	9.91	9.94
1764	NYSE	RC	Fri, Nov 3, 2023	10.21	10.28	10.06	10.16
1763	NYSE	RC	Thu, Nov 2, 2023	9.67	9.96	9.64	9.94
1762	NYSE	RC	Wed, Nov 1, 2023	9.47	9.55	9.33	9.51
1761	NYSE	RC	Tue, Oct 31, 2023	9.41	9.56	9.36	9.43
1760	NYSE	RC	Mon, Oct 30, 2023	9.38	9.43	9.19	9.30
1759	NYSE	RC	Fri, Oct 27, 2023	9.44	9.53	9.21	9.25
1758	NYSE	RC	Thu, Oct 26, 2023	9.32	9.57	9.30	9.38
1757	NYSE	RC	Wed, Oct 25, 2023	9.35	9.45	9.25	9.27
1756	NYSE	RC	Tue, Oct 24, 2023	9.45	9.56	9.40	9.44
1755	NYSE	RC	Mon, Oct 23, 2023	9.63	9.64	9.38	9.38
1754	NYSE	RC	Fri, Oct 20, 2023	9.78	9.91	9.63	9.63
1753	NYSE	RC	Thu, Oct 19, 2023	9.95	10.05	9.74	9.75
1752	NYSE	RC	Wed, Oct 18, 2023	10.21	10.25	9.99	10.01
1751	NYSE	RC	Tue, Oct 17, 2023	10.18	10.36	10.17	10.31
1750	NYSE	RC	Mon, Oct 16, 2023	10.25	10.33	10.15	10.30
1749	NYSE	RC	Fri, Oct 13, 2023	10.43	10.47	10.12	10.13
1748	NYSE	RC	Thu, Oct 12, 2023	10.40	10.40	10.20	10.36
1747	NYSE	RC	Wed, Oct 11, 2023	10.25	10.45	10.25	10.45
1746	NYSE	RC	Tue, Oct 10, 2023	10.16	10.24	10.14	10.20
1745	NYSE	RC	Mon, Oct 9, 2023	9.90	10.16	9.80	10.11
1744	NYSE	RC	Fri, Oct 6, 2023	9.82	10.02	9.79	9.88
1743	NYSE	RC	Thu, Oct 5, 2023	9.67	9.99	9.63	9.92
1742	NYSE	RC	Wed, Oct 4, 2023	9.65	9.71	9.31	9.66
1741	NYSE	RC	Tue, Oct 3, 2023	9.84	9.87	9.54	9.66
1740	NYSE	RC	Mon, Oct 2, 2023	10.10	10.10	9.80	9.90
1739	NYSE	RC	Fri, Sep 29, 2023	10.22	10.35	10.11	10.11
1738	NYSE	RC	Thu, Sep 28, 2023	10.03	10.20	9.97	10.15
1737	NYSE	RC	Wed, Sep 27, 2023	10.45	10.55	10.27	10.01
1736	NYSE	RC	Tue, Sep 26, 2023	10.52	10.59	10.37	10.37
1735	NYSE	RC	Mon, Sep 25, 2023	10.62	10.69	10.57	10.58
1734	NYSE	RC	Fri, Sep 22, 2023	10.62	10.76	10.57	10.67
1733	NYSE	RC	Thu, Sep 21, 2023	10.84	10.88	10.55	10.55
1732	NYSE	RC	Wed, Sep 20, 2023	11.13	11.13	10.90	10.90
1731	NYSE	RC	Tue, Sep 19, 2023	10.96	11.14	10.95	11.03
1730	NYSE	RC	Mon, Sep 18, 2023	11.03	11.10	10.93	10.96
1729	NYSE	RC	Fri, Sep 15, 2023	10.93	11.00	10.88	10.97
1728	NYSE	RC	Thu, Sep 14, 2023	10.92	11.11	10.84	11.04
1727	NYSE	RC	Wed, Sep 13, 2023	10.78	10.86	10.75	10.76
1726	NYSE	RC	Tue, Sep 12, 2023	10.79	10.88	10.74	10.76
1725	NYSE	RC	Mon, Sep 11, 2023	10.84	10.85	10.72	10.78
1724	NYSE	RC	Fri, Sep 8, 2023	10.77	10.83	10.66	10.73
1723	NYSE	RC	Thu, Sep 7, 2023	10.68	10.82	10.66	10.74
1722	NYSE	RC	Wed, Sep 6, 2023	10.78	10.82	10.60	10.71
1721	NYSE	RC	Tue, Sep 5, 2023	10.88	10.90	10.74	10.82
1720	NYSE	RC	Fri, Sep 1, 2023	10.98	11.07	10.93	11.00
1719	NYSE	RC	Thu, Aug 31, 2023	10.85	10.96	10.85	10.92
1718	NYSE	RC	Wed, Aug 30, 2023	10.86	10.90	10.81	10.87
1717	NYSE	RC	Tue, Aug 29, 2023	10.83	10.97	10.76	10.91
1716	NYSE	RC	Mon, Aug 28, 2023	10.57	10.83	10.57	10.81
1715	NYSE	RC	Fri, Aug 25, 2023	10.65	10.77	10.43	10.54
1714	NYSE	RC	Thu, Aug 24, 2023	10.54	10.69	10.50	10.57
1713	NYSE	RC	Wed, Aug 23, 2023	10.32	10.63	10.32	10.59
1712	NYSE	RC	Tue, Aug 22, 2023	10.47	10.53	10.36	10.37
1711	NYSE	RC	Mon, Aug 21, 2023	10.39	10.48	10.34	10.46
1710	NYSE	RC	Fri, Aug 18, 2023	10.26	10.43	10.21	10.38
1709	NYSE	RC	Thu, Aug 17, 2023	10.53	10.58	10.32	10.36
1708	NYSE	RC	Wed, Aug 16, 2023	10.63	10.74	10.51	10.51
1707	NYSE	RC	Tue, Aug 15, 2023	10.79	10.81	10.62	10.67
1706	NYSE	RC	Mon, Aug 14, 2023	10.98	10.98	10.80	10.88
1705	NYSE	RC	Fri, Aug 11, 2023	11.01	11.10	10.94	11.01
1704	NYSE	RC	Thu, Aug 10, 2023	11.07	11.16	10.98	11.08
1703	NYSE	RC	Wed, Aug 9, 2023	11.13	11.26	11.02	11.03
1702	NYSE	RC	Tue, Aug 8, 2023	11.11	11.29	11.00	11.20
1701	NYSE	RC	Mon, Aug 7, 2023	11.35	11.42	11.18	11.28
1700	NYSE	RC	Fri, Aug 4, 2023	11.12	11.35	11.10	11.29
1699	NYSE	RC	Thu, Aug 3, 2023	11.29	11.30	11.04	11.07
1698	NYSE	RC	Wed, Aug 2, 2023	11.21	11.30	11.12	11.29
1697	NYSE	RC	Tue, Aug 1, 2023	11.49	11.51	11.28	11.31
1696	NYSE	RC	Mon, Jul 31, 2023	11.80	11.83	11.49	11.57
1695	NYSE	RC	Fri, Jul 28, 2023	11.54	11.78	11.44	11.76
1694	NYSE	RC	Thu, Jul 27, 2023	11.74	11.80	11.40	11.44
1693	NYSE	RC	Wed, Jul 26, 2023	11.50	11.74	11.50	11.69
1692	NYSE	RC	Tue, Jul 25, 2023	11.54	11.65	11.47	11.50
1691	NYSE	RC	Mon, Jul 24, 2023	11.51	11.66	11.47	11.53
1690	NYSE	RC	Fri, Jul 21, 2023	11.76	11.83	11.52	11.55
1689	NYSE	RC	Thu, Jul 20, 2023	11.93	11.94	11.65	11.67
1688	NYSE	RC	Wed, Jul 19, 2023	11.85	11.97	11.83	11.93
1687	NYSE	RC	Tue, Jul 18, 2023	11.60	11.83	11.59	11.78
1686	NYSE	RC	Mon, Jul 17, 2023	11.48	11.58	11.39	11.56
1685	NYSE	RC	Fri, Jul 14, 2023	11.63	11.63	11.45	11.49
1684	NYSE	RC	Thu, Jul 13, 2023	11.50	11.72	11.44	11.66
1683	NYSE	RC	Wed, Jul 12, 2023	11.59	11.66	11.44	11.48
1682	NYSE	RC	Tue, Jul 11, 2023	11.35	11.46	11.33	11.46
1681	NYSE	RC	Mon, Jul 10, 2023	10.98	11.30	10.94	11.30
1680	NYSE	RC	Fri, Jul 7, 2023	10.81	11.08	10.80	10.96
1679	NYSE	RC	Thu, Jul 6, 2023	10.90	10.96	10.65	10.80
1678	NYSE	RC	Wed, Jul 5, 2023	11.20	11.26	11.04	11.04
1677	NYSE	RC	Mon, Jul 3, 2023	11.23	11.34	11.17	11.26
1676	NYSE	RC	Fri, Jun 30, 2023	11.39	11.39	11.20	11.28
1675	NYSE	RC	Thu, Jun 29, 2023	11.14	11.34	11.13	11.28
1674	NYSE	RC	Wed, Jun 28, 2023	11.06	11.25	11.04	11.10
1673	NYSE	RC	Tue, Jun 27, 2023	10.89	11.17	10.83	11.15
1672	NYSE	RC	Mon, Jun 26, 2023	10.69	10.98	10.67	10.89
1671	NYSE	RC	Fri, Jun 23, 2023	10.88	10.94	10.64	10.69
1670	NYSE	RC	Thu, Jun 22, 2023	11.20	11.20	11.00	11.01
1669	NYSE	RC	Wed, Jun 21, 2023	11.11	11.28	11.01	11.19
1668	NYSE	RC	Tue, Jun 20, 2023	11.11	11.15	11.00	11.11
1667	NYSE	RC	Fri, Jun 16, 2023	11.41	11.45	11.13	11.14
1666	NYSE	RC	Thu, Jun 15, 2023	10.98	11.35	10.97	11.34
1665	NYSE	RC	Wed, Jun 14, 2023	11.15	11.33	10.97	11.07
1664	NYSE	RC	Tue, Jun 13, 2023	11.14	11.36	11.10	11.14
1663	NYSE	RC	Mon, Jun 12, 2023	10.84	11.08	10.79	11.05
1662	NYSE	RC	Fri, Jun 9, 2023	10.78	10.93	10.76	10.92
1661	NYSE	RC	Thu, Jun 8, 2023	11.03	11.03	10.75	10.85
1660	NYSE	RC	Wed, Jun 7, 2023	10.87	11.12	10.86	11.09
1659	NYSE	RC	Tue, Jun 6, 2023	10.40	10.85	10.40	10.80
1658	NYSE	RC	Mon, Jun 5, 2023	10.57	10.57	10.33	10.68
1657	NYSE	RC	Fri, Jun 2, 2023	10.20	10.72	10.12	10.68
1656	NYSE	RC	Thu, Jun 1, 2023	10.10	10.11	9.70	9.93
1655	NYSE	RC	Wed, May 31, 2023	10.24	10.38	10.05	10.11
1654	NYSE	RC	Tue, May 30, 2023	10.55	10.58	10.25	10.25
1653	NYSE	RC	Fri, May 26, 2023	10.22	10.57	10.18	10.52
1652	NYSE	RC	Thu, May 25, 2023	10.63	10.68	10.41	10.26
1651	NYSE	RC	Wed, May 24, 2023	10.76	10.77	10.44	10.71
1650	NYSE	RC	Tue, May 23, 2023	10.80	11.20	10.77	10.86
1649	NYSE	RC	Mon, May 22, 2023	10.70	10.85	10.62	10.83
1648	NYSE	RC	Fri, May 19, 2023	10.87	10.90	10.64	10.72
1647	NYSE	RC	Thu, May 18, 2023	10.60	10.84	10.55	10.82
1646	NYSE	RC	Wed, May 17, 2023	10.37	10.65	10.29	10.62
1645	NYSE	RC	Tue, May 16, 2023	10.42	10.46	10.27	10.29
1644	NYSE	RC	Mon, May 15, 2023	10.30	10.55	10.27	10.44
1643	NYSE	RC	Fri, May 12, 2023	10.33	10.39	10.23	10.28
1642	NYSE	RC	Thu, May 11, 2023	10.16	10.31	10.13	10.31
1641	NYSE	RC	Wed, May 10, 2023	10.22	10.39	10.16	10.28
1640	NYSE	RC	Tue, May 9, 2023	10.15	10.25	9.81	10.05
1639	NYSE	RC	Mon, May 8, 2023	10.27	10.49	10.19	10.35
1638	NYSE	RC	Fri, May 5, 2023	10.02	10.34	9.99	10.26
1637	NYSE	RC	Thu, May 4, 2023	10.15	10.20	9.77	9.78
1636	NYSE	RC	Wed, May 3, 2023	10.36	10.54	10.28	10.28
1635	NYSE	RC	Tue, May 2, 2023	10.45	10.50	9.99	10.26
1634	NYSE	RC	Mon, May 1, 2023	10.70	10.79	10.49	10.50
1633	NYSE	RC	Fri, Apr 28, 2023	10.58	10.80	10.56	10.73
1632	NYSE	RC	Thu, Apr 27, 2023	10.36	10.58	10.34	10.57
1631	NYSE	RC	Wed, Apr 26, 2023	10.17	10.47	10.12	10.33
1630	NYSE	RC	Tue, Apr 25, 2023	10.30	10.35	10.16	10.18
1629	NYSE	RC	Mon, Apr 24, 2023	10.32	10.42	10.15	10.39
1628	NYSE	RC	Fri, Apr 21, 2023	10.37	10.38	10.21	10.32
1627	NYSE	RC	Thu, Apr 20, 2023	10.26	10.37	10.25	10.37
1626	NYSE	RC	Wed, Apr 19, 2023	10.10	10.42	10.10	10.36
1625	NYSE	RC	Tue, Apr 18, 2023	10.30	10.31	10.11	10.20
1624	NYSE	RC	Mon, Apr 17, 2023	10.06	10.36	9.96	10.31
1623	NYSE	RC	Fri, Apr 14, 2023	10.30	10.34	10.01	10.11
1622	NYSE	RC	Thu, Apr 13, 2023	10.20	10.27	10.08	10.24
1621	NYSE	RC	Wed, Apr 12, 2023	10.26	10.31	10.16	10.21
1620	NYSE	RC	Tue, Apr 11, 2023	10.10	10.22	10.01	10.13
1619	NYSE	RC	Mon, Apr 10, 2023	10.26	10.34	9.78	10.04
1618	NYSE	RC	Thu, Apr 6, 2023	10.33	10.35	10.24	10.26
1617	NYSE	RC	Wed, Apr 5, 2023	10.08	10.31	10.03	10.23
1616	NYSE	RC	Tue, Apr 4, 2023	10.17	10.18	9.97	10.11
1615	NYSE	RC	Mon, Apr 3, 2023	10.09	10.22	10.01	10.09
1614	NYSE	RC	Fri, Mar 31, 2023	9.92	10.23	9.91	10.17
1613	NYSE	RC	Thu, Mar 30, 2023	9.83	9.91	9.64	9.82
1612	NYSE	RC	Wed, Mar 29, 2023	10.10	10.14	9.99	9.72
1611	NYSE	RC	Tue, Mar 28, 2023	10.08	10.14	9.90	9.97
1610	NYSE	RC	Mon, Mar 27, 2023	10.05	10.14	9.89	10.09
1609	NYSE	RC	Fri, Mar 24, 2023	9.50	9.84	9.38	9.82
1608	NYSE	RC	Thu, Mar 23, 2023	9.74	9.95	9.49	9.52
1607	NYSE	RC	Wed, Mar 22, 2023	9.91	10.00	9.68	9.69
1606	NYSE	RC	Tue, Mar 21, 2023	9.92	10.07	9.80	9.92
1605	NYSE	RC	Mon, Mar 20, 2023	9.56	9.85	9.53	9.70
1604	NYSE	RC	Fri, Mar 17, 2023	9.84	9.87	9.36	9.46
1603	NYSE	RC	Thu, Mar 16, 2023	9.83	10.00	9.62	9.89
1602	NYSE	RC	Wed, Mar 15, 2023	10.00	10.03	9.76	9.83
1601	NYSE	RC	Tue, Mar 14, 2023	10.38	10.51	10.17	10.31
1600	NYSE	RC	Mon, Mar 13, 2023	10.10	10.20	9.75	10.07
1599	NYSE	RC	Fri, Mar 10, 2023	10.73	10.76	10.24	10.30
1598	NYSE	RC	Thu, Mar 9, 2023	11.15	11.20	10.68	10.69
1597	NYSE	RC	Wed, Mar 8, 2023	11.09	11.11	10.96	11.08
1596	NYSE	RC	Tue, Mar 7, 2023	11.11	11.16	10.90	11.01
1595	NYSE	RC	Mon, Mar 6, 2023	11.21	11.28	11.06	11.08
1594	NYSE	RC	Fri, Mar 3, 2023	10.94	11.28	10.89	11.18
1593	NYSE	RC	Thu, Mar 2, 2023	10.95	11.03	10.83	10.91
1592	NYSE	RC	Wed, Mar 1, 2023	11.18	11.29	11.00	11.05
1591	NYSE	RC	Tue, Feb 28, 2023	11.23	11.42	11.13	11.26
1590	NYSE	RC	Mon, Feb 27, 2023	10.86	11.27	10.55	11.16
1589	NYSE	RC	Fri, Feb 24, 2023	12.57	12.62	12.39	12.50
1588	NYSE	RC	Thu, Feb 23, 2023	12.81	12.89	12.62	12.70
1587	NYSE	RC	Wed, Feb 22, 2023	12.71	12.90	12.71	12.73
1586	NYSE	RC	Tue, Feb 21, 2023	13.13	13.15	12.62	12.67
1585	NYSE	RC	Fri, Feb 17, 2023	13.22	13.25	13.06	13.24
1584	NYSE	RC	Thu, Feb 16, 2023	13.08	13.30	13.06	13.21
1583	NYSE	RC	Wed, Feb 15, 2023	13.00	13.29	12.97	13.28
1582	NYSE	RC	Tue, Feb 14, 2023	13.22	13.29	13.05	13.09
1581	NYSE	RC	Mon, Feb 13, 2023	13.00	13.27	12.99	13.25
1580	NYSE	RC	Fri, Feb 10, 2023	12.87	13.03	12.83	12.98
1579	NYSE	RC	Thu, Feb 9, 2023	13.20	13.25	12.83	12.86
1578	NYSE	RC	Wed, Feb 8, 2023	13.29	13.32	12.96	13.07
1577	NYSE	RC	Tue, Feb 7, 2023	13.05	13.34	13.02	13.31
1576	NYSE	RC	Mon, Feb 6, 2023	13.34	13.34	13.10	13.13
1575	NYSE	RC	Fri, Feb 3, 2023	13.33	13.48	13.25	13.46
1574	NYSE	RC	Thu, Feb 2, 2023	13.43	13.49	13.28	13.49
1573	NYSE	RC	Wed, Feb 1, 2023	13.14	13.47	13.09	13.35
1572	NYSE	RC	Tue, Jan 31, 2023	12.99	13.27	12.92	13.23
1571	NYSE	RC	Mon, Jan 30, 2023	12.95	13.03	12.80	12.89
1570	NYSE	RC	Fri, Jan 27, 2023	12.97	13.12	12.97	13.00
1569	NYSE	RC	Thu, Jan 26, 2023	13.02	13.13	12.90	12.97
1568	NYSE	RC	Wed, Jan 25, 2023	12.82	13.00	12.66	12.96
1567	NYSE	RC	Tue, Jan 24, 2023	12.79	13.05	12.76	12.90
1566	NYSE	RC	Mon, Jan 23, 2023	12.55	12.84	12.54	12.79
1565	NYSE	RC	Fri, Jan 20, 2023	12.43	12.54	12.28	12.54
1564	NYSE	RC	Thu, Jan 19, 2023	12.24	12.38	12.19	12.36
1563	NYSE	RC	Wed, Jan 18, 2023	12.42	12.56	12.33	12.35
1562	NYSE	RC	Tue, Jan 17, 2023	12.32	12.48	12.31	12.36
1561	NYSE	RC	Fri, Jan 13, 2023	11.84	12.28	11.80	12.27
1560	NYSE	RC	Thu, Jan 12, 2023	11.90	12.01	11.77	11.99
1559	NYSE	RC	Wed, Jan 11, 2023	11.49	11.86	11.49	11.79
1558	NYSE	RC	Tue, Jan 10, 2023	11.29	11.45	11.19	11.45
1557	NYSE	RC	Mon, Jan 9, 2023	11.52	11.59	11.25	11.30
1556	NYSE	RC	Fri, Jan 6, 2023	11.43	11.50	11.27	11.38
1555	NYSE	RC	Thu, Jan 5, 2023	11.39	11.50	11.32	11.33
1554	NYSE	RC	Wed, Jan 4, 2023	11.44	11.60	11.36	11.47
1553	NYSE	RC	Tue, Jan 3, 2023	11.26	11.39	11.08	11.31
1552	NYSE	RC	Fri, Dec 30, 2022	11.02	11.19	10.86	11.14
1551	NYSE	RC	Thu, Dec 29, 2022	11.00	11.29	10.83	11.18
1550	NYSE	RC	Wed, Dec 28, 2022	11.71	11.75	11.26	10.87
1549	NYSE	RC	Tue, Dec 27, 2022	12.00	12.02	11.73	11.74
1548	NYSE	RC	Fri, Dec 23, 2022	11.88	12.04	11.88	11.95
1547	NYSE	RC	Thu, Dec 22, 2022	12.11	12.11	11.76	11.99
1546	NYSE	RC	Wed, Dec 21, 2022	12.14	12.31	12.13	12.18
1545	NYSE	RC	Tue, Dec 20, 2022	11.93	12.03	11.76	11.94
1544	NYSE	RC	Mon, Dec 19, 2022	12.15	12.33	11.95	11.99
1543	NYSE	RC	Fri, Dec 16, 2022	12.11	12.26	11.87	12.10
1542	NYSE	RC	Thu, Dec 15, 2022	12.50	12.54	12.12	12.32
1541	NYSE	RC	Wed, Dec 14, 2022	13.02	13.19	12.86	12.93
1540	NYSE	RC	Tue, Dec 13, 2022	13.50	13.63	13.04	13.06
1539	NYSE	RC	Mon, Dec 12, 2022	12.84	13.17	12.81	13.09
1538	NYSE	RC	Fri, Dec 9, 2022	12.94	13.03	12.78	12.85
1537	NYSE	RC	Thu, Dec 8, 2022	12.87	13.16	12.87	12.94
1536	NYSE	RC	Wed, Dec 7, 2022	12.68	12.91	12.65	12.88
1535	NYSE	RC	Tue, Dec 6, 2022	12.84	12.91	12.58	12.74
1534	NYSE	RC	Mon, Dec 5, 2022	13.15	13.23	12.82	12.82
1533	NYSE	RC	Fri, Dec 2, 2022	13.23	13.30	13.02	13.24
1532	NYSE	RC	Thu, Dec 1, 2022	13.50	13.74	13.31	13.42
1531	NYSE	RC	Wed, Nov 30, 2022	13.09	13.41	12.98	13.40
1530	NYSE	RC	Tue, Nov 29, 2022	13.08	13.20	12.95	13.17
1529	NYSE	RC	Mon, Nov 28, 2022	13.09	13.18	12.99	13.05
1528	NYSE	RC	Fri, Nov 25, 2022	13.17	13.31	13.15	13.18
1527	NYSE	RC	Wed, Nov 23, 2022	13.13	13.17	12.95	13.15
1526	NYSE	RC	Tue, Nov 22, 2022	13.00	13.19	12.98	13.15
1525	NYSE	RC	Mon, Nov 21, 2022	13.00	13.12	12.93	12.98
1524	NYSE	RC	Fri, Nov 18, 2022	13.16	13.22	12.86	13.07
1523	NYSE	RC	Thu, Nov 17, 2022	12.79	13.01	12.65	13.00
1522	NYSE	RC	Wed, Nov 16, 2022	13.26	13.26	12.89	13.01
1521	NYSE	RC	Tue, Nov 15, 2022	13.26	13.38	13.07	13.38
1520	NYSE	RC	Mon, Nov 14, 2022	13.20	13.27	12.91	13.14
1519	NYSE	RC	Fri, Nov 11, 2022	12.94	13.34	12.72	13.29
1518	NYSE	RC	Thu, Nov 10, 2022	12.78	12.92	12.62	12.90
1517	NYSE	RC	Wed, Nov 9, 2022	12.50	12.59	12.31	12.39
1516	NYSE	RC	Tue, Nov 8, 2022	12.38	12.88	12.23	12.59
1515	NYSE	RC	Mon, Nov 7, 2022	12.23	12.37	12.02	12.31
1514	NYSE	RC	Fri, Nov 4, 2022	11.79	12.14	11.74	12.06
1513	NYSE	RC	Thu, Nov 3, 2022	11.60	11.66	11.32	11.58
1512	NYSE	RC	Wed, Nov 2, 2022	11.92	12.16	11.71	11.81
1511	NYSE	RC	Tue, Nov 1, 2022	12.30	12.43	11.94	11.98
1510	NYSE	RC	Mon, Oct 31, 2022	12.16	12.27	12.05	12.12
1509	NYSE	RC	Fri, Oct 28, 2022	11.98	12.25	11.96	12.20
1508	NYSE	RC	Thu, Oct 27, 2022	11.96	12.28	11.89	11.99
1507	NYSE	RC	Wed, Oct 26, 2022	11.75	11.98	11.62	11.75
1506	NYSE	RC	Tue, Oct 25, 2022	11.01	11.68	10.96	11.64
1505	NYSE	RC	Mon, Oct 24, 2022	10.95	11.02	10.69	11.02
1504	NYSE	RC	Fri, Oct 21, 2022	10.70	10.87	10.54	10.87
1503	NYSE	RC	Thu, Oct 20, 2022	10.78	10.90	10.59	10.61
1502	NYSE	RC	Wed, Oct 19, 2022	10.83	11.01	10.72	10.91
1501	NYSE	RC	Tue, Oct 18, 2022	11.05	11.22	10.86	10.97
1500	NYSE	RC	Mon, Oct 17, 2022	10.68	10.91	10.59	10.88
1499	NYSE	RC	Fri, Oct 14, 2022	10.82	10.98	10.43	10.44
1498	NYSE	RC	Thu, Oct 13, 2022	10.40	10.85	10.22	10.79
1497	NYSE	RC	Wed, Oct 12, 2022	10.66	10.76	10.40	10.64
1496	NYSE	RC	Tue, Oct 11, 2022	10.09	10.71	9.98	10.69
1495	NYSE	RC	Mon, Oct 10, 2022	10.21	10.44	10.05	10.10
1494	NYSE	RC	Fri, Oct 7, 2022	10.11	10.33	10.10	10.22
1493	NYSE	RC	Thu, Oct 6, 2022	10.34	10.57	10.11	10.20
1492	NYSE	RC	Wed, Oct 5, 2022	10.52	10.57	10.05	10.46
1491	NYSE	RC	Tue, Oct 4, 2022	10.39	10.87	10.39	10.77
1490	NYSE	RC	Mon, Oct 3, 2022	10.20	10.30	9.76	10.13
1489	NYSE	RC	Fri, Sep 30, 2022	10.27	10.51	10.10	10.14
1488	NYSE	RC	Thu, Sep 29, 2022	10.53	10.59	9.69	9.75
1487	NYSE	RC	Wed, Sep 28, 2022	10.91	11.28	10.84	10.53
1486	NYSE	RC	Tue, Sep 27, 2022	10.93	11.04	10.43	10.77
1485	NYSE	RC	Mon, Sep 26, 2022	11.50	11.57	10.74	10.77
1484	NYSE	RC	Fri, Sep 23, 2022	11.71	11.75	11.35	11.58
1483	NYSE	RC	Thu, Sep 22, 2022	12.30	12.31	11.83	11.86
1482	NYSE	RC	Wed, Sep 21, 2022	12.62	12.68	12.32	12.32
1481	NYSE	RC	Tue, Sep 20, 2022	12.52	12.63	12.40	12.50
1480	NYSE	RC	Mon, Sep 19, 2022	12.65	12.91	12.57	12.61
1479	NYSE	RC	Fri, Sep 16, 2022	12.75	12.88	12.60	12.83
1478	NYSE	RC	Thu, Sep 15, 2022	13.20	13.40	12.75	12.78
1477	NYSE	RC	Wed, Sep 14, 2022	13.20	13.39	13.15	13.26
1476	NYSE	RC	Tue, Sep 13, 2022	13.36	13.51	13.11	13.13
1475	NYSE	RC	Mon, Sep 12, 2022	13.58	13.73	13.53	13.64
1474	NYSE	RC	Fri, Sep 9, 2022	13.27	13.49	13.27	13.47
1473	NYSE	RC	Thu, Sep 8, 2022	12.91	13.26	12.85	13.19
1472	NYSE	RC	Wed, Sep 7, 2022	12.84	13.02	12.73	12.99
1471	NYSE	RC	Tue, Sep 6, 2022	12.70	12.88	12.47	12.88
1470	NYSE	RC	Fri, Sep 2, 2022	13.00	13.00	12.51	12.57
1469	NYSE	RC	Thu, Sep 1, 2022	13.02	13.06	12.55	12.77
1468	NYSE	RC	Wed, Aug 31, 2022	13.21	13.37	13.09	13.10
1467	NYSE	RC	Tue, Aug 30, 2022	13.70	13.76	13.25	13.25
1466	NYSE	RC	Mon, Aug 29, 2022	13.71	13.86	13.62	13.71
1465	NYSE	RC	Fri, Aug 26, 2022	13.95	14.00	13.70	13.80
1464	NYSE	RC	Thu, Aug 25, 2022	13.77	14.02	13.76	13.97
1463	NYSE	RC	Wed, Aug 24, 2022	13.62	13.76	13.55	13.72
1462	NYSE	RC	Tue, Aug 23, 2022	13.50	13.71	13.50	13.63
1461	NYSE	RC	Mon, Aug 22, 2022	13.58	13.60	13.45	13.47
1460	NYSE	RC	Fri, Aug 19, 2022	13.85	13.90	13.66	13.73
1459	NYSE	RC	Thu, Aug 18, 2022	13.87	14.00	13.82	13.93
1458	NYSE	RC	Wed, Aug 17, 2022	13.88	13.97	13.69	13.87
1457	NYSE	RC	Tue, Aug 16, 2022	14.05	14.06	13.92	14.04
1456	NYSE	RC	Mon, Aug 15, 2022	14.06	14.12	13.97	14.01
1455	NYSE	RC	Fri, Aug 12, 2022	13.95	14.14	13.87	14.14
1454	NYSE	RC	Thu, Aug 11, 2022	14.05	14.12	13.92	13.94
1453	NYSE	RC	Wed, Aug 10, 2022	13.91	14.08	13.90	14.01
1452	NYSE	RC	Tue, Aug 9, 2022	13.82	13.88	13.58	13.76
1451	NYSE	RC	Mon, Aug 8, 2022	13.83	14.14	13.78	13.88
1450	NYSE	RC	Fri, Aug 5, 2022	13.70	13.94	13.57	13.71
1449	NYSE	RC	Thu, Aug 4, 2022	13.66	13.69	13.44	13.58
1448	NYSE	RC	Wed, Aug 3, 2022	13.65	13.72	13.48	13.54
1447	NYSE	RC	Tue, Aug 2, 2022	13.90	13.90	13.49	13.49
1446	NYSE	RC	Mon, Aug 1, 2022	13.85	14.10	13.67	13.93
1445	NYSE	RC	Fri, Jul 29, 2022	14.10	14.19	13.87	13.91
1444	NYSE	RC	Thu, Jul 28, 2022	13.69	14.09	13.67	14.07
1443	NYSE	RC	Wed, Jul 27, 2022	13.40	13.75	13.40	13.67
1442	NYSE	RC	Tue, Jul 26, 2022	13.23	13.40	13.23	13.32
1441	NYSE	RC	Mon, Jul 25, 2022	13.15	13.30	13.03	13.24
1440	NYSE	RC	Fri, Jul 22, 2022	13.22	13.29	13.02	13.12
1439	NYSE	RC	Thu, Jul 21, 2022	12.95	13.13	12.78	13.12
1438	NYSE	RC	Wed, Jul 20, 2022	12.95	13.14	12.88	13.08
1437	NYSE	RC	Tue, Jul 19, 2022	12.55	13.05	12.54	12.99
1436	NYSE	RC	Mon, Jul 18, 2022	12.49	12.53	12.16	12.44
1435	NYSE	RC	Fri, Jul 15, 2022	12.28	12.46	11.97	12.40
1434	NYSE	RC	Thu, Jul 14, 2022	12.19	12.22	11.91	12.06
1433	NYSE	RC	Wed, Jul 13, 2022	12.00	12.41	11.98	12.36
1432	NYSE	RC	Tue, Jul 12, 2022	12.11	12.30	11.99	12.07
1431	NYSE	RC	Mon, Jul 11, 2022	12.27	12.39	12.06	12.08
1430	NYSE	RC	Fri, Jul 8, 2022	12.23	12.36	12.14	12.28
1429	NYSE	RC	Thu, Jul 7, 2022	12.18	12.35	12.17	12.23
1428	NYSE	RC	Wed, Jul 6, 2022	12.39	12.55	12.06	12.11
1427	NYSE	RC	Tue, Jul 5, 2022	12.16	12.40	11.90	12.40
1426	NYSE	RC	Fri, Jul 1, 2022	11.86	12.37	11.86	12.31
1425	NYSE	RC	Thu, Jun 30, 2022	11.63	11.99	11.63	11.92
1424	NYSE	RC	Wed, Jun 29, 2022	11.90	12.03	11.67	11.82
1423	NYSE	RC	Tue, Jun 28, 2022	12.75	12.84	12.34	11.98
1422	NYSE	RC	Mon, Jun 27, 2022	12.82	12.98	12.65	12.70
1421	NYSE	RC	Fri, Jun 24, 2022	12.52	12.96	12.51	12.75
1420	NYSE	RC	Thu, Jun 23, 2022	12.17	12.50	12.13	12.39
1419	NYSE	RC	Wed, Jun 22, 2022	11.90	12.24	11.90	12.15
1418	NYSE	RC	Tue, Jun 21, 2022	11.67	12.13	11.61	12.02
1417	NYSE	RC	Fri, Jun 17, 2022	11.27	11.47	11.05	11.42
1416	NYSE	RC	Thu, Jun 16, 2022	11.50	11.55	11.12	11.24
1415	NYSE	RC	Wed, Jun 15, 2022	11.85	12.02	11.41	11.67
1414	NYSE	RC	Tue, Jun 14, 2022	12.11	12.25	11.71	11.83
1413	NYSE	RC	Mon, Jun 13, 2022	13.50	13.52	12.15	12.26
1412	NYSE	RC	Fri, Jun 10, 2022	13.60	13.67	13.50	13.54
1411	NYSE	RC	Thu, Jun 9, 2022	13.93	14.03	13.69	13.69
1410	NYSE	RC	Wed, Jun 8, 2022	14.02	14.02	13.77	13.91
1409	NYSE	RC	Tue, Jun 7, 2022	14.10	14.23	13.95	14.03
1408	NYSE	RC	Mon, Jun 6, 2022	14.74	14.75	14.10	14.13
1407	NYSE	RC	Fri, Jun 3, 2022	14.59	14.79	14.44	14.69
1406	NYSE	RC	Thu, Jun 2, 2022	14.69	14.79	14.56	14.62
1405	NYSE	RC	Wed, Jun 1, 2022	14.73	14.74	14.44	14.64
1404	NYSE	RC	Tue, May 31, 2022	14.66	14.76	14.56	14.68
1403	NYSE	RC	Fri, May 27, 2022	14.61	14.77	14.58	14.72
1402	NYSE	RC	Thu, May 26, 2022	14.62	14.72	14.50	14.56
1401	NYSE	RC	Wed, May 25, 2022	14.31	14.57	14.28	14.37
1400	NYSE	RC	Tue, May 24, 2022	14.35	14.39	14.01	14.38
1399	NYSE	RC	Mon, May 23, 2022	14.43	14.57	14.29	14.36
1398	NYSE	RC	Fri, May 20, 2022	14.56	14.58	14.17	14.43
1397	NYSE	RC	Thu, May 19, 2022	14.37	14.63	14.33	14.41
1396	NYSE	RC	Wed, May 18, 2022	14.93	14.94	14.40	14.51
1395	NYSE	RC	Tue, May 17, 2022	14.81	14.98	14.72	14.93
1394	NYSE	RC	Mon, May 16, 2022	14.39	14.77	14.34	14.62
1393	NYSE	RC	Fri, May 13, 2022	14.12	14.46	14.04	14.42
1392	NYSE	RC	Thu, May 12, 2022	13.95	14.08	13.70	14.04
1391	NYSE	RC	Wed, May 11, 2022	13.99	14.28	13.91	14.00
1390	NYSE	RC	Tue, May 10, 2022	14.25	14.53	13.84	13.97
1389	NYSE	RC	Mon, May 9, 2022	15.07	15.11	14.15	14.18
1388	NYSE	RC	Fri, May 6, 2022	15.02	15.45	14.82	15.25
1387	NYSE	RC	Thu, May 5, 2022	15.18	15.35	15.00	15.17
1386	NYSE	RC	Wed, May 4, 2022	14.99	15.29	14.88	15.26
1385	NYSE	RC	Tue, May 3, 2022	14.58	14.98	14.54	14.94
1384	NYSE	RC	Mon, May 2, 2022	14.57	14.79	14.30	14.56
1383	NYSE	RC	Fri, Apr 29, 2022	14.88	14.94	14.57	14.57
1382	NYSE	RC	Thu, Apr 28, 2022	14.80	14.94	14.55	14.92
1381	NYSE	RC	Wed, Apr 27, 2022	14.50	14.83	14.50	14.65
1380	NYSE	RC	Tue, Apr 26, 2022	14.72	14.78	14.49	14.49
1379	NYSE	RC	Mon, Apr 25, 2022	14.66	14.83	14.49	14.78
1378	NYSE	RC	Fri, Apr 22, 2022	14.93	14.94	14.66	14.71
1377	NYSE	RC	Thu, Apr 21, 2022	15.05	15.17	14.91	14.93
1376	NYSE	RC	Wed, Apr 20, 2022	14.82	15.08	14.77	14.96
1375	NYSE	RC	Tue, Apr 19, 2022	15.17	15.28	14.66	14.70
1374	NYSE	RC	Mon, Apr 18, 2022	15.35	15.39	15.14	15.16
1373	NYSE	RC	Thu, Apr 14, 2022	15.25	15.36	15.17	15.32
1372	NYSE	RC	Wed, Apr 13, 2022	14.95	15.25	14.93	15.23
1371	NYSE	RC	Tue, Apr 12, 2022	14.95	15.11	14.93	14.95
1370	NYSE	RC	Mon, Apr 11, 2022	14.78	14.99	14.75	14.88
1369	NYSE	RC	Fri, Apr 8, 2022	14.65	14.88	14.59	14.74
1368	NYSE	RC	Thu, Apr 7, 2022	14.86	14.94	14.55	14.64
1367	NYSE	RC	Wed, Apr 6, 2022	14.83	14.96	14.67	14.87
1366	NYSE	RC	Tue, Apr 5, 2022	15.32	15.35	14.91	14.91
1365	NYSE	RC	Mon, Apr 4, 2022	15.23	15.35	14.97	15.29
1364	NYSE	RC	Fri, Apr 1, 2022	15.10	15.24	15.01	15.23
1363	NYSE	RC	Thu, Mar 31, 2022	15.27	15.39	15.06	15.06
1362	NYSE	RC	Wed, Mar 30, 2022	15.34	15.46	15.24	15.27
1361	NYSE	RC	Tue, Mar 29, 2022	15.75	15.88	15.66	15.34
1360	NYSE	RC	Mon, Mar 28, 2022	15.79	15.84	15.60	15.69
1359	NYSE	RC	Fri, Mar 25, 2022	15.75	15.92	15.69	15.79
1358	NYSE	RC	Thu, Mar 24, 2022	15.64	15.76	15.52	15.66
1357	NYSE	RC	Wed, Mar 23, 2022	15.69	15.75	15.61	15.62
1356	NYSE	RC	Tue, Mar 22, 2022	15.70	15.77	15.62	15.69
1355	NYSE	RC	Mon, Mar 21, 2022	15.52	15.72	15.49	15.58
1354	NYSE	RC	Fri, Mar 18, 2022	15.45	15.59	15.33	15.49
1353	NYSE	RC	Thu, Mar 17, 2022	15.34	15.51	15.30	15.47
1352	NYSE	RC	Wed, Mar 16, 2022	15.21	15.50	15.18	15.44
1351	NYSE	RC	Tue, Mar 15, 2022	15.30	15.45	15.06	15.19
1350	NYSE	RC	Mon, Mar 14, 2022	15.45	15.52	15.08	15.20
1349	NYSE	RC	Fri, Mar 11, 2022	15.44	15.58	15.31	15.37
1348	NYSE	RC	Thu, Mar 10, 2022	15.10	15.39	15.01	15.38
1347	NYSE	RC	Wed, Mar 9, 2022	15.41	15.58	15.16	15.16
1346	NYSE	RC	Tue, Mar 8, 2022	14.99	15.45	14.96	15.19
1345	NYSE	RC	Mon, Mar 7, 2022	15.33	15.42	14.89	14.93
1344	NYSE	RC	Fri, Mar 4, 2022	15.18	15.45	15.13	15.39
1343	NYSE	RC	Thu, Mar 3, 2022	15.34	15.43	15.20	15.34
1342	NYSE	RC	Wed, Mar 2, 2022	15.03	15.36	14.97	15.25
1341	NYSE	RC	Tue, Mar 1, 2022	14.77	15.03	14.62	14.97
1340	NYSE	RC	Mon, Feb 28, 2022	14.81	15.01	14.58	14.85
1339	NYSE	RC	Fri, Feb 25, 2022	14.27	14.84	14.26	14.83
1338	NYSE	RC	Thu, Feb 24, 2022	13.62	14.15	13.37	14.06
1337	NYSE	RC	Wed, Feb 23, 2022	14.45	14.46	13.89	13.91
1336	NYSE	RC	Tue, Feb 22, 2022	14.51	14.52	14.10	14.26
1335	NYSE	RC	Fri, Feb 18, 2022	14.32	14.69	14.32	14.59
1334	NYSE	RC	Thu, Feb 17, 2022	14.66	14.76	14.32	14.39
1333	NYSE	RC	Wed, Feb 16, 2022	14.60	14.88	14.50	14.80
1332	NYSE	RC	Tue, Feb 15, 2022	14.30	14.62	14.30	14.56
1331	NYSE	RC	Mon, Feb 14, 2022	14.17	14.30	14.09	14.20
1330	NYSE	RC	Fri, Feb 11, 2022	14.25	14.45	14.01	14.19
1329	NYSE	RC	Thu, Feb 10, 2022	14.56	14.67	14.20	14.25
1328	NYSE	RC	Wed, Feb 9, 2022	14.70	14.80	14.61	14.64
1327	NYSE	RC	Tue, Feb 8, 2022	14.47	14.69	14.47	14.60
1326	NYSE	RC	Mon, Feb 7, 2022	14.30	14.58	14.30	14.42
1325	NYSE	RC	Fri, Feb 4, 2022	14.11	14.38	13.97	14.26
1324	NYSE	RC	Thu, Feb 3, 2022	14.39	14.44	14.16	14.17
1323	NYSE	RC	Wed, Feb 2, 2022	14.60	14.69	14.19	14.43
1322	NYSE	RC	Tue, Feb 1, 2022	14.35	14.63	14.20	14.53
1321	NYSE	RC	Mon, Jan 31, 2022	13.86	14.25	13.84	14.24
1320	NYSE	RC	Fri, Jan 28, 2022	13.71	13.90	13.39	13.89
1319	NYSE	RC	Thu, Jan 27, 2022	13.95	14.08	13.64	13.70
1318	NYSE	RC	Wed, Jan 26, 2022	14.34	14.50	13.81	13.89
1317	NYSE	RC	Tue, Jan 25, 2022	13.69	14.23	13.60	14.14
1316	NYSE	RC	Mon, Jan 24, 2022	14.00	14.00	13.24	13.91
1315	NYSE	RC	Fri, Jan 21, 2022	14.50	14.57	14.03	14.05
1314	NYSE	RC	Thu, Jan 20, 2022	14.89	14.96	14.56	14.57
1313	NYSE	RC	Wed, Jan 19, 2022	15.18	15.19	14.80	14.83
1312	NYSE	RC	Tue, Jan 18, 2022	15.48	15.49	15.12	15.21
1311	NYSE	RC	Fri, Jan 14, 2022	15.33	15.52	15.29	15.50
1310	NYSE	RC	Thu, Jan 13, 2022	15.37	15.47	15.31	15.42
1309	NYSE	RC	Wed, Jan 12, 2022	15.45	15.50	15.27	15.27
1308	NYSE	RC	Tue, Jan 11, 2022	16.20	16.31	15.98	16.19
1307	NYSE	RC	Mon, Jan 10, 2022	16.10	16.14	15.93	16.06
1306	NYSE	RC	Fri, Jan 7, 2022	16.11	16.23	16.01	16.02
1305	NYSE	RC	Thu, Jan 6, 2022	16.19	16.30	16.02	16.08
1304	NYSE	RC	Wed, Jan 5, 2022	16.30	16.39	16.03	16.06
1303	NYSE	RC	Tue, Jan 4, 2022	16.22	16.44	16.14	16.26
1302	NYSE	RC	Mon, Jan 3, 2022	15.79	16.19	15.75	16.09
1301	NYSE	RC	Fri, Dec 31, 2021	15.52	15.69	15.47	15.63
1300	NYSE	RC	Thu, Dec 30, 2021	15.57	15.73	15.47	15.51
1299	NYSE	RC	Wed, Dec 29, 2021	16.00	16.10	15.82	15.59
1298	NYSE	RC	Tue, Dec 28, 2021	16.08	16.20	15.92	16.00
1297	NYSE	RC	Mon, Dec 27, 2021	15.95	16.10	15.73	16.04
1296	NYSE	RC	Thu, Dec 23, 2021	15.86	16.06	15.84	15.90
1295	NYSE	RC	Wed, Dec 22, 2021	15.75	15.96	15.68	15.79
1294	NYSE	RC	Tue, Dec 21, 2021	15.32	15.81	15.30	15.75
1293	NYSE	RC	Mon, Dec 20, 2021	15.10	15.12	14.63	15.10
1292	NYSE	RC	Fri, Dec 17, 2021	15.20	15.51	15.06	15.36
1291	NYSE	RC	Thu, Dec 16, 2021	15.66	15.78	15.18	15.24
1290	NYSE	RC	Wed, Dec 15, 2021	15.48	15.65	15.23	15.64
1289	NYSE	RC	Tue, Dec 14, 2021	15.93	16.04	15.37	15.38
1288	NYSE	RC	Mon, Dec 13, 2021	16.30	16.41	15.88	15.93
1287	NYSE	RC	Fri, Dec 10, 2021	16.40	16.53	16.15	16.22
1286	NYSE	RC	Thu, Dec 9, 2021	16.26	16.48	16.23	16.38
1285	NYSE	RC	Wed, Dec 8, 2021	16.32	16.56	16.26	16.39
1284	NYSE	RC	Tue, Dec 7, 2021	16.33	16.43	16.23	16.32
1283	NYSE	RC	Mon, Dec 6, 2021	16.04	16.33	15.90	16.17
1282	NYSE	RC	Fri, Dec 3, 2021	16.11	16.11	15.78	15.84
1281	NYSE	RC	Thu, Dec 2, 2021	15.31	15.86	15.31	15.71
1280	NYSE	RC	Wed, Dec 1, 2021	15.64	15.77	15.21	15.22
1279	NYSE	RC	Tue, Nov 30, 2021	15.46	15.55	15.16	15.36
1278	NYSE	RC	Mon, Nov 29, 2021	15.72	15.78	15.30	15.57
1277	NYSE	RC	Fri, Nov 26, 2021	15.49	15.61	15.06	15.61
1276	NYSE	RC	Wed, Nov 24, 2021	15.82	15.92	15.75	15.85
1275	NYSE	RC	Tue, Nov 23, 2021	15.66	15.85	15.63	15.82
1274	NYSE	RC	Mon, Nov 22, 2021	15.77	15.85	15.66	15.71
1273	NYSE	RC	Fri, Nov 19, 2021	15.58	15.78	15.56	15.74
1272	NYSE	RC	Thu, Nov 18, 2021	15.86	15.86	15.61	15.72
1271	NYSE	RC	Wed, Nov 17, 2021	15.69	15.77	15.55	15.73
1270	NYSE	RC	Tue, Nov 16, 2021	15.90	15.91	15.75	15.75
1269	NYSE	RC	Mon, Nov 15, 2021	16.00	16.00	15.76	15.86
1268	NYSE	RC	Fri, Nov 12, 2021	16.21	16.21	15.93	15.95
1267	NYSE	RC	Thu, Nov 11, 2021	16.08	16.20	15.94	16.17
1266	NYSE	RC	Wed, Nov 10, 2021	16.13	16.21	15.99	16.03
1265	NYSE	RC	Tue, Nov 9, 2021	15.97	16.22	15.93	16.16
1264	NYSE	RC	Mon, Nov 8, 2021	16.33	16.36	15.82	16.00
1263	NYSE	RC	Fri, Nov 5, 2021	16.00	16.39	15.88	16.35
1262	NYSE	RC	Thu, Nov 4, 2021	15.70	15.87	15.57	15.71
1261	NYSE	RC	Wed, Nov 3, 2021	15.45	15.73	15.39	15.51
1260	NYSE	RC	Tue, Nov 2, 2021	15.74	15.74	15.45	15.49
1259	NYSE	RC	Mon, Nov 1, 2021	15.50	15.82	15.41	15.72
1258	NYSE	RC	Fri, Oct 29, 2021	15.52	15.60	15.37	15.47
1257	NYSE	RC	Thu, Oct 28, 2021	15.40	15.52	15.30	15.49
1256	NYSE	RC	Wed, Oct 27, 2021	15.41	15.50	15.28	15.35
1255	NYSE	RC	Tue, Oct 26, 2021	15.75	15.75	15.37	15.38
1254	NYSE	RC	Mon, Oct 25, 2021	15.62	15.72	15.56	15.67
1253	NYSE	RC	Fri, Oct 22, 2021	15.61	15.71	15.56	15.63
1252	NYSE	RC	Thu, Oct 21, 2021	15.40	15.75	15.39	15.58
1251	NYSE	RC	Wed, Oct 20, 2021	15.28	15.48	15.25	15.38
1250	NYSE	RC	Tue, Oct 19, 2021	15.30	15.39	15.25	15.31
1249	NYSE	RC	Mon, Oct 18, 2021	15.10	15.33	15.03	15.29
1248	NYSE	RC	Fri, Oct 15, 2021	15.30	15.39	15.07	15.07
1247	NYSE	RC	Thu, Oct 14, 2021	15.12	15.20	15.07	15.14
1246	NYSE	RC	Wed, Oct 13, 2021	14.98	15.09	14.89	15.07
1245	NYSE	RC	Tue, Oct 12, 2021	14.76	15.01	14.68	14.93
1244	NYSE	RC	Mon, Oct 11, 2021	14.73	14.83	14.70	14.72
1243	NYSE	RC	Fri, Oct 8, 2021	14.67	14.82	14.67	14.71
1242	NYSE	RC	Thu, Oct 7, 2021	14.70	14.87	14.66	14.70
1241	NYSE	RC	Wed, Oct 6, 2021	14.66	14.73	14.48	14.70
1240	NYSE	RC	Tue, Oct 5, 2021	14.78	14.86	14.63	14.79
1239	NYSE	RC	Mon, Oct 4, 2021	14.81	15.01	14.72	14.77
1238	NYSE	RC	Fri, Oct 1, 2021	14.45	14.84	14.37	14.75
1237	NYSE	RC	Thu, Sep 30, 2021	14.73	14.75	14.42	14.43
1236	NYSE	RC	Wed, Sep 29, 2021	14.72	14.79	14.60	14.65
1235	NYSE	RC	Tue, Sep 28, 2021	15.29	15.29	15.07	14.69
1234	NYSE	RC	Mon, Sep 27, 2021	15.25	15.44	15.25	15.29
1233	NYSE	RC	Fri, Sep 24, 2021	15.25	15.28	15.16	15.19
1232	NYSE	RC	Thu, Sep 23, 2021	15.25	15.39	15.22	15.24
1231	NYSE	RC	Wed, Sep 22, 2021	15.20	15.34	15.15	15.22
1230	NYSE	RC	Tue, Sep 21, 2021	15.14	15.21	15.02	15.05
1229	NYSE	RC	Mon, Sep 20, 2021	15.01	15.12	14.80	15.08
1228	NYSE	RC	Fri, Sep 17, 2021	15.09	15.22	15.02	15.15
1227	NYSE	RC	Thu, Sep 16, 2021	15.15	15.27	15.05	15.06
1226	NYSE	RC	Wed, Sep 15, 2021	15.01	15.15	14.91	15.12
1225	NYSE	RC	Tue, Sep 14, 2021	15.15	15.18	14.89	14.97
1224	NYSE	RC	Mon, Sep 13, 2021	15.04	15.07	14.80	15.05
1223	NYSE	RC	Fri, Sep 10, 2021	15.15	15.15	14.94	14.96
1222	NYSE	RC	Thu, Sep 9, 2021	15.04	15.21	14.97	15.10
1221	NYSE	RC	Wed, Sep 8, 2021	15.19	15.25	14.97	15.04
1220	NYSE	RC	Tue, Sep 7, 2021	15.24	15.33	15.16	15.21
1219	NYSE	RC	Fri, Sep 3, 2021	15.25	15.37	15.22	15.30
1218	NYSE	RC	Thu, Sep 2, 2021	15.34	15.45	15.21	15.34
1217	NYSE	RC	Wed, Sep 1, 2021	15.38	15.45	15.19	15.31
1216	NYSE	RC	Tue, Aug 31, 2021	15.25	15.44	15.19	15.31
1215	NYSE	RC	Mon, Aug 30, 2021	15.45	15.57	15.21	15.26
1214	NYSE	RC	Fri, Aug 27, 2021	15.08	15.44	15.08	15.42
1213	NYSE	RC	Thu, Aug 26, 2021	15.40	15.42	15.06	15.06
1212	NYSE	RC	Wed, Aug 25, 2021	15.30	15.62	15.18	15.42
1211	NYSE	RC	Tue, Aug 24, 2021	15.40	15.43	15.26	15.35
1210	NYSE	RC	Mon, Aug 23, 2021	15.22	15.40	15.22	15.34
1209	NYSE	RC	Fri, Aug 20, 2021	14.70	15.06	14.64	15.02
1208	NYSE	RC	Thu, Aug 19, 2021	14.92	15.04	14.66	14.76
1207	NYSE	RC	Wed, Aug 18, 2021	15.15	15.27	15.05	15.05
1206	NYSE	RC	Tue, Aug 17, 2021	14.87	15.08	14.80	15.06
1205	NYSE	RC	Mon, Aug 16, 2021	14.99	15.10	14.81	15.04
1204	NYSE	RC	Fri, Aug 13, 2021	14.96	15.16	14.92	15.04
1203	NYSE	RC	Thu, Aug 12, 2021	15.02	15.10	14.82	14.91
1202	NYSE	RC	Wed, Aug 11, 2021	15.15	15.15	14.86	14.97
1201	NYSE	RC	Tue, Aug 10, 2021	14.97	15.28	14.83	15.15
1200	NYSE	RC	Mon, Aug 9, 2021	15.08	15.09	14.90	14.91
1199	NYSE	RC	Fri, Aug 6, 2021	15.18	15.35	15.00	15.17
1198	NYSE	RC	Thu, Aug 5, 2021	14.84	15.14	14.79	15.05
1197	NYSE	RC	Wed, Aug 4, 2021	14.94	15.08	14.70	14.78
1196	NYSE	RC	Tue, Aug 3, 2021	15.06	15.21	14.77	15.16
1195	NYSE	RC	Mon, Aug 2, 2021	15.14	15.47	14.89	14.94
1194	NYSE	RC	Fri, Jul 30, 2021	15.23	15.47	15.03	15.12
1193	NYSE	RC	Thu, Jul 29, 2021	15.12	15.31	15.00	15.24
1192	NYSE	RC	Wed, Jul 28, 2021	14.72	15.06	14.69	14.90
1191	NYSE	RC	Tue, Jul 27, 2021	15.11	15.11	14.76	14.94
1190	NYSE	RC	Mon, Jul 26, 2021	15.08	15.32	14.99	15.00
1189	NYSE	RC	Fri, Jul 23, 2021	15.26	15.27	14.95	15.02
1188	NYSE	RC	Thu, Jul 22, 2021	15.34	15.37	14.91	15.01
1187	NYSE	RC	Wed, Jul 21, 2021	15.16	15.50	15.16	15.38
1186	NYSE	RC	Tue, Jul 20, 2021	14.78	15.20	14.68	15.02
1185	NYSE	RC	Mon, Jul 19, 2021	15.05	15.14	14.37	14.77
1184	NYSE	RC	Fri, Jul 16, 2021	15.33	15.54	15.18	15.27
1183	NYSE	RC	Thu, Jul 15, 2021	15.04	15.25	14.78	15.03
1182	NYSE	RC	Wed, Jul 14, 2021	15.30	15.44	14.87	14.92
1181	NYSE	RC	Tue, Jul 13, 2021	15.61	15.65	15.16	15.18
1180	NYSE	RC	Mon, Jul 12, 2021	15.40	15.65	15.28	15.61
1179	NYSE	RC	Fri, Jul 9, 2021	15.15	15.47	15.01	15.46
1178	NYSE	RC	Thu, Jul 8, 2021	15.60	15.60	14.62	14.93
1177	NYSE	RC	Wed, Jul 7, 2021	15.94	16.07	15.69	15.79
1176	NYSE	RC	Tue, Jul 6, 2021	16.30	16.30	15.84	16.03
1175	NYSE	RC	Fri, Jul 2, 2021	16.14	16.15	15.93	16.10
1174	NYSE	RC	Thu, Jul 1, 2021	15.83	16.19	15.79	16.14
1173	NYSE	RC	Wed, Jun 30, 2021	15.71	15.91	15.63	15.87
1172	NYSE	RC	Tue, Jun 29, 2021	15.83	15.93	15.60	15.71
1171	NYSE	RC	Mon, Jun 28, 2021	16.60	16.63	16.00	15.85
1170	NYSE	RC	Fri, Jun 25, 2021	16.68	16.78	16.53	16.53
1169	NYSE	RC	Thu, Jun 24, 2021	16.52	16.63	16.35	16.60
1168	NYSE	RC	Wed, Jun 23, 2021	16.28	16.51	16.24	16.43
1167	NYSE	RC	Tue, Jun 22, 2021	16.21	16.32	16.04	16.28
1166	NYSE	RC	Mon, Jun 21, 2021	16.09	16.38	15.98	16.29
1165	NYSE	RC	Fri, Jun 18, 2021	15.91	15.99	15.66	15.89
1164	NYSE	RC	Thu, Jun 17, 2021	16.31	16.34	15.76	16.06
1163	NYSE	RC	Wed, Jun 16, 2021	16.07	16.35	16.06	16.26
1162	NYSE	RC	Tue, Jun 15, 2021	15.96	16.21	15.88	16.09
1161	NYSE	RC	Mon, Jun 14, 2021	15.80	15.93	15.59	15.65
1160	NYSE	RC	Fri, Jun 11, 2021	15.65	15.80	15.56	15.74
1159	NYSE	RC	Thu, Jun 10, 2021	15.92	15.97	15.56	15.61
1158	NYSE	RC	Wed, Jun 9, 2021	15.96	16.15	15.86	15.88
1157	NYSE	RC	Tue, Jun 8, 2021	15.73	16.02	15.68	15.92
1156	NYSE	RC	Mon, Jun 7, 2021	15.45	15.80	15.44	15.70
1155	NYSE	RC	Fri, Jun 4, 2021	15.36	15.45	15.16	15.44
1154	NYSE	RC	Thu, Jun 3, 2021	15.17	15.35	15.02	15.27
1153	NYSE	RC	Wed, Jun 2, 2021	15.44	15.44	15.18	15.19
1152	NYSE	RC	Tue, Jun 1, 2021	15.22	15.51	15.17	15.39
1151	NYSE	RC	Fri, May 28, 2021	15.22	15.24	14.97	15.22
1150	NYSE	RC	Thu, May 27, 2021	14.99	15.10	14.94	15.05
1149	NYSE	RC	Wed, May 26, 2021	14.73	14.92	14.65	14.86
1148	NYSE	RC	Tue, May 25, 2021	14.76	14.91	14.59	14.59
1147	NYSE	RC	Mon, May 24, 2021	14.65	14.77	14.51	14.70
1146	NYSE	RC	Fri, May 21, 2021	14.66	14.81	14.58	14.58
1145	NYSE	RC	Thu, May 20, 2021	14.56	14.65	14.45	14.60
1144	NYSE	RC	Wed, May 19, 2021	14.24	14.55	14.13	14.54
1143	NYSE	RC	Tue, May 18, 2021	14.60	14.68	14.44	14.48
1142	NYSE	RC	Mon, May 17, 2021	14.38	14.57	14.14	14.54
1141	NYSE	RC	Fri, May 14, 2021	14.01	14.43	14.01	14.30
1140	NYSE	RC	Thu, May 13, 2021	13.50	13.96	13.39	13.74
1139	NYSE	RC	Wed, May 12, 2021	13.90	13.98	13.33	13.38
1138	NYSE	RC	Tue, May 11, 2021	14.06	14.10	13.40	13.89
1137	NYSE	RC	Mon, May 10, 2021	14.45	14.71	14.29	14.29
1136	NYSE	RC	Fri, May 7, 2021	14.39	14.68	14.32	14.44
1135	NYSE	RC	Thu, May 6, 2021	14.33	14.37	14.02	14.34
1134	NYSE	RC	Wed, May 5, 2021	14.38	14.41	14.00	14.31
1133	NYSE	RC	Tue, May 4, 2021	14.48	14.49	14.11	14.31
1132	NYSE	RC	Mon, May 3, 2021	14.64	14.67	14.47	14.51
1131	NYSE	RC	Fri, Apr 30, 2021	14.55	14.62	14.37	14.51
1130	NYSE	RC	Thu, Apr 29, 2021	14.66	14.76	14.48	14.55
1129	NYSE	RC	Wed, Apr 28, 2021	14.48	14.64	14.46	14.60
1128	NYSE	RC	Tue, Apr 27, 2021	14.30	14.57	14.27	14.47
1127	NYSE	RC	Mon, Apr 26, 2021	14.54	14.62	14.29	14.32
1126	NYSE	RC	Fri, Apr 23, 2021	14.29	14.55	14.29	14.46
1125	NYSE	RC	Thu, Apr 22, 2021	14.34	14.65	14.28	14.31
1124	NYSE	RC	Wed, Apr 21, 2021	13.73	14.13	13.64	14.08
1123	NYSE	RC	Tue, Apr 20, 2021	13.75	13.86	13.50	13.77
1122	NYSE	RC	Mon, Apr 19, 2021	13.96	14.00	13.55	13.68
1121	NYSE	RC	Fri, Apr 16, 2021	14.16	14.21	13.86	13.99
1120	NYSE	RC	Thu, Apr 15, 2021	13.97	14.13	13.75	14.06
1119	NYSE	RC	Wed, Apr 14, 2021	14.02	14.30	13.88	13.94
1118	NYSE	RC	Tue, Apr 13, 2021	13.95	14.13	13.81	14.08
1117	NYSE	RC	Mon, Apr 12, 2021	13.72	14.02	13.66	13.91
1116	NYSE	RC	Fri, Apr 9, 2021	13.55	13.76	13.39	13.75
1115	NYSE	RC	Thu, Apr 8, 2021	13.48	13.55	13.35	13.50
1114	NYSE	RC	Wed, Apr 7, 2021	13.44	13.54	13.36	13.54
1113	NYSE	RC	Tue, Apr 6, 2021	13.58	13.68	13.37	13.42
1112	NYSE	RC	Mon, Apr 5, 2021	13.61	13.74	13.31	13.55
1111	NYSE	RC	Thu, Apr 1, 2021	13.40	13.56	13.24	13.55
1110	NYSE	RC	Wed, Mar 31, 2021	13.67	13.81	13.38	13.32
1109	NYSE	RC	Tue, Mar 30, 2021	13.35	13.73	13.30	13.67
1108	NYSE	RC	Mon, Mar 29, 2021	13.52	13.75	13.34	13.34
1107	NYSE	RC	Fri, Mar 26, 2021	13.90	13.97	13.53	13.69
1106	NYSE	RC	Thu, Mar 25, 2021	13.12	13.85	13.09	13.75
1105	NYSE	RC	Wed, Mar 24, 2021	13.53	13.84	13.08	13.08
1104	NYSE	RC	Tue, Mar 23, 2021	13.92	14.00	13.20	13.33
1103	NYSE	RC	Mon, Mar 22, 2021	14.36	14.44	13.61	14.08
1102	NYSE	RC	Fri, Mar 19, 2021	14.30	14.61	13.85	14.36
1101	NYSE	RC	Thu, Mar 18, 2021	15.15	15.20	14.08	14.16
1100	NYSE	RC	Wed, Mar 17, 2021	14.95	15.14	14.80	15.03
1099	NYSE	RC	Tue, Mar 16, 2021	15.40	15.41	14.80	14.90
1098	NYSE	RC	Mon, Mar 15, 2021	14.92	15.48	14.90	15.38
1097	NYSE	RC	Fri, Mar 12, 2021	14.13	15.13	14.09	14.94
1096	NYSE	RC	Thu, Mar 11, 2021	14.36	14.57	14.12	14.00
1095	NYSE	RC	Wed, Mar 10, 2021	13.88	14.49	13.86	14.32
1094	NYSE	RC	Tue, Mar 9, 2021	14.14	14.14	13.85	13.87
1093	NYSE	RC	Mon, Mar 8, 2021	13.69	14.24	13.69	14.04
1092	NYSE	RC	Fri, Mar 5, 2021	13.45	13.72	12.80	13.69
1091	NYSE	RC	Thu, Mar 4, 2021	13.76	13.95	13.08	13.31
1090	NYSE	RC	Wed, Mar 3, 2021	13.81	14.25	13.74	13.86
1089	NYSE	RC	Tue, Mar 2, 2021	13.32	13.97	13.26	13.81
1088	NYSE	RC	Mon, Mar 1, 2021	13.43	13.64	13.16	13.36
1087	NYSE	RC	Fri, Feb 26, 2021	13.00	13.34	12.74	13.12
1086	NYSE	RC	Thu, Feb 25, 2021	13.56	13.69	12.94	12.98
1085	NYSE	RC	Wed, Feb 24, 2021	13.21	13.66	13.10	13.50
1084	NYSE	RC	Tue, Feb 23, 2021	13.31	13.32	12.86	13.10
1083	NYSE	RC	Mon, Feb 22, 2021	12.85	13.42	12.85	13.28
1082	NYSE	RC	Fri, Feb 19, 2021	12.65	13.13	12.65	12.98
1081	NYSE	RC	Thu, Feb 18, 2021	12.76	12.82	12.42	12.57
1080	NYSE	RC	Wed, Feb 17, 2021	13.09	13.12	12.71	12.85
1079	NYSE	RC	Tue, Feb 16, 2021	12.94	13.33	12.89	13.19
1078	NYSE	RC	Fri, Feb 12, 2021	12.75	12.97	12.75	12.82
1077	NYSE	RC	Thu, Feb 11, 2021	12.80	13.03	12.66	12.79
1076	NYSE	RC	Wed, Feb 10, 2021	12.65	12.93	12.63	12.69
1075	NYSE	RC	Tue, Feb 9, 2021	12.77	12.77	12.58	12.62
1074	NYSE	RC	Mon, Feb 8, 2021	12.68	12.89	12.62	12.77
1073	NYSE	RC	Fri, Feb 5, 2021	12.63	12.81	12.43	12.60
1072	NYSE	RC	Thu, Feb 4, 2021	12.05	12.71	11.99	12.52
1071	NYSE	RC	Wed, Feb 3, 2021	12.18	12.36	11.94	12.02
1070	NYSE	RC	Tue, Feb 2, 2021	11.97	12.12	11.66	11.97
1069	NYSE	RC	Mon, Feb 1, 2021	11.60	11.87	11.41	11.87
1068	NYSE	RC	Fri, Jan 29, 2021	11.99	11.99	11.28	11.38
1067	NYSE	RC	Thu, Jan 28, 2021	11.87	11.98	11.53	11.92
1066	NYSE	RC	Wed, Jan 27, 2021	12.10	12.20	11.77	11.79
1065	NYSE	RC	Tue, Jan 26, 2021	12.40	12.40	12.05	12.08
1064	NYSE	RC	Mon, Jan 25, 2021	12.38	12.53	11.82	12.29
1063	NYSE	RC	Fri, Jan 22, 2021	12.23	12.38	12.03	12.38
1062	NYSE	RC	Thu, Jan 21, 2021	12.30	12.50	12.18	12.33
1061	NYSE	RC	Wed, Jan 20, 2021	12.20	12.29	11.90	12.18
1060	NYSE	RC	Tue, Jan 19, 2021	11.70	11.79	11.52	11.78
1059	NYSE	RC	Fri, Jan 15, 2021	11.72	11.76	11.61	11.64
1058	NYSE	RC	Thu, Jan 14, 2021	11.80	11.85	11.69	11.81
1057	NYSE	RC	Wed, Jan 13, 2021	11.83	11.91	11.73	11.76
1056	NYSE	RC	Tue, Jan 12, 2021	11.76	11.88	11.72	11.83
1055	NYSE	RC	Mon, Jan 11, 2021	12.04	12.13	11.76	11.78
1054	NYSE	RC	Fri, Jan 8, 2021	12.12	12.12	11.79	12.04
1053	NYSE	RC	Thu, Jan 7, 2021	12.09	12.21	11.95	12.14
1052	NYSE	RC	Wed, Jan 6, 2021	11.82	12.38	11.75	12.13
1051	NYSE	RC	Tue, Jan 5, 2021	11.79	12.00	11.69	11.72
1050	NYSE	RC	Mon, Jan 4, 2021	12.50	12.56	11.80	11.95
1049	NYSE	RC	Thu, Dec 31, 2020	12.37	12.50	12.01	12.45
1048	NYSE	RC	Wed, Dec 30, 2020	12.56	12.69	12.25	12.33
1047	NYSE	RC	Tue, Dec 29, 2020	13.06	13.10	12.58	12.45
1046	NYSE	RC	Mon, Dec 28, 2020	12.82	13.15	12.80	12.95
1045	NYSE	RC	Thu, Dec 24, 2020	12.77	12.88	12.51	12.76
1044	NYSE	RC	Wed, Dec 23, 2020	12.57	12.99	12.48	12.75
1043	NYSE	RC	Tue, Dec 22, 2020	12.36	12.55	12.24	12.44
1042	NYSE	RC	Mon, Dec 21, 2020	12.45	12.48	12.18	12.37
1041	NYSE	RC	Fri, Dec 18, 2020	12.62	12.93	12.44	12.54
1040	NYSE	RC	Thu, Dec 17, 2020	12.38	12.58	12.15	12.51
1039	NYSE	RC	Wed, Dec 16, 2020	12.40	12.49	12.18	12.39
1038	NYSE	RC	Tue, Dec 15, 2020	12.27	12.45	12.07	12.39
1037	NYSE	RC	Mon, Dec 14, 2020	11.73	12.04	11.62	11.89
1036	NYSE	RC	Fri, Dec 11, 2020	11.80	11.90	11.51	11.60
1035	NYSE	RC	Thu, Dec 10, 2020	11.93	11.98	11.62	11.82
1034	NYSE	RC	Wed, Dec 9, 2020	12.35	12.40	11.83	11.98
1033	NYSE	RC	Tue, Dec 8, 2020	12.33	12.33	12.05	12.27
1032	NYSE	RC	Mon, Dec 7, 2020	13.30	13.48	11.77	12.35
1031	NYSE	RC	Fri, Dec 4, 2020	13.57	13.94	13.50	13.81
1030	NYSE	RC	Thu, Dec 3, 2020	13.29	13.70	13.20	13.43
1029	NYSE	RC	Wed, Dec 2, 2020	13.31	13.47	13.17	13.35
1028	NYSE	RC	Tue, Dec 1, 2020	13.15	13.66	13.05	13.30
1027	NYSE	RC	Mon, Nov 30, 2020	13.58	13.61	12.73	12.94
1026	NYSE	RC	Fri, Nov 27, 2020	13.67	13.78	13.41	13.63
1025	NYSE	RC	Wed, Nov 25, 2020	13.68	13.70	13.25	13.55
1024	NYSE	RC	Tue, Nov 24, 2020	14.29	14.43	13.64	13.68
1023	NYSE	RC	Mon, Nov 23, 2020	13.60	13.94	13.40	13.85
1022	NYSE	RC	Fri, Nov 20, 2020	13.22	13.59	13.22	13.47
1021	NYSE	RC	Thu, Nov 19, 2020	13.32	13.55	12.90	13.26
1020	NYSE	RC	Wed, Nov 18, 2020	13.56	13.93	13.30	13.32
1019	NYSE	RC	Tue, Nov 17, 2020	13.25	13.70	13.21	13.51
1018	NYSE	RC	Mon, Nov 16, 2020	12.96	13.53	12.96	13.42
1017	NYSE	RC	Fri, Nov 13, 2020	12.35	12.68	12.27	12.61
1016	NYSE	RC	Thu, Nov 12, 2020	12.29	12.41	11.90	12.06
1015	NYSE	RC	Wed, Nov 11, 2020	12.89	12.89	12.23	12.44
1014	NYSE	RC	Tue, Nov 10, 2020	11.88	12.85	11.70	12.77
1013	NYSE	RC	Mon, Nov 9, 2020	11.82	12.54	11.66	11.67
1012	NYSE	RC	Fri, Nov 6, 2020	11.90	11.90	11.17	11.32
1011	NYSE	RC	Thu, Nov 5, 2020	12.85	12.85	11.66	11.75
1010	NYSE	RC	Wed, Nov 4, 2020	12.05	12.35	11.78	12.22
1009	NYSE	RC	Tue, Nov 3, 2020	11.91	12.36	11.82	12.24
1008	NYSE	RC	Mon, Nov 2, 2020	11.36	11.88	11.36	11.70
1007	NYSE	RC	Fri, Oct 30, 2020	11.50	11.69	11.11	11.24
1006	NYSE	RC	Thu, Oct 29, 2020	11.10	11.51	10.63	11.42
1005	NYSE	RC	Wed, Oct 28, 2020	11.49	11.62	11.01	11.10
1004	NYSE	RC	Tue, Oct 27, 2020	11.60	11.91	11.56	11.70
1003	NYSE	RC	Mon, Oct 26, 2020	11.78	11.99	11.53	11.62
1002	NYSE	RC	Fri, Oct 23, 2020	11.68	11.97	11.59	11.96
1001	NYSE	RC	Thu, Oct 22, 2020	11.42	11.72	11.37	11.67
1000	NYSE	RC	Wed, Oct 21, 2020	11.60	11.60	11.22	11.35
999	NYSE	RC	Tue, Oct 20, 2020	11.66	11.85	11.51	11.55
998	NYSE	RC	Mon, Oct 19, 2020	11.92	11.93	11.52	11.55
997	NYSE	RC	Fri, Oct 16, 2020	11.90	12.06	11.71	11.83
996	NYSE	RC	Thu, Oct 15, 2020	11.74	11.94	11.60	11.94
995	NYSE	RC	Wed, Oct 14, 2020	11.67	11.93	11.60	11.73
994	NYSE	RC	Tue, Oct 13, 2020	11.53	11.77	11.47	11.63
993	NYSE	RC	Mon, Oct 12, 2020	11.49	11.63	11.35	11.61
992	NYSE	RC	Fri, Oct 9, 2020	11.86	11.91	11.41	11.53
991	NYSE	RC	Thu, Oct 8, 2020	11.39	11.80	11.28	11.76
990	NYSE	RC	Wed, Oct 7, 2020	11.52	11.59	11.16	11.33
989	NYSE	RC	Tue, Oct 6, 2020	11.55	11.84	11.29	11.35
988	NYSE	RC	Mon, Oct 5, 2020	11.50	11.60	11.16	11.38
987	NYSE	RC	Fri, Oct 2, 2020	10.68	11.58	10.68	11.52
986	NYSE	RC	Thu, Oct 1, 2020	11.33	11.33	10.73	11.09
985	NYSE	RC	Wed, Sep 30, 2020	11.05	11.49	11.05	11.20
984	NYSE	RC	Tue, Sep 29, 2020	10.76	11.04	10.64	10.94
983	NYSE	RC	Mon, Sep 28, 2020	11.42	11.59	11.02	10.79
982	NYSE	RC	Fri, Sep 25, 2020	11.02	11.41	10.80	11.12
981	NYSE	RC	Thu, Sep 24, 2020	10.96	10.96	10.38	10.48
980	NYSE	RC	Wed, Sep 23, 2020	11.51	11.67	10.96	10.98
979	NYSE	RC	Tue, Sep 22, 2020	11.47	11.78	11.29	11.46
978	NYSE	RC	Mon, Sep 21, 2020	11.84	12.02	11.13	11.36
977	NYSE	RC	Fri, Sep 18, 2020	12.21	12.59	12.01	12.04
976	NYSE	RC	Thu, Sep 17, 2020	11.89	12.29	11.73	12.14
975	NYSE	RC	Wed, Sep 16, 2020	12.00	12.11	11.71	11.97
974	NYSE	RC	Tue, Sep 15, 2020	11.25	11.70	11.21	11.63
973	NYSE	RC	Mon, Sep 14, 2020	10.31	11.18	10.30	10.97
972	NYSE	RC	Fri, Sep 11, 2020	10.47	10.47	9.88	10.27
971	NYSE	RC	Thu, Sep 10, 2020	10.85	11.07	10.47	10.48
970	NYSE	RC	Wed, Sep 9, 2020	10.73	11.01	10.66	10.87
969	NYSE	RC	Tue, Sep 8, 2020	10.58	10.90	10.50	10.65
968	NYSE	RC	Fri, Sep 4, 2020	10.70	10.80	10.46	10.56
967	NYSE	RC	Thu, Sep 3, 2020	10.49	10.80	10.43	10.52
966	NYSE	RC	Wed, Sep 2, 2020	10.33	10.49	10.23	10.43
965	NYSE	RC	Tue, Sep 1, 2020	10.11	10.54	10.11	10.34
964	NYSE	RC	Mon, Aug 31, 2020	10.55	10.55	10.06	10.23
963	NYSE	RC	Fri, Aug 28, 2020	10.36	10.58	10.26	10.50
962	NYSE	RC	Thu, Aug 27, 2020	9.80	10.41	9.80	10.32
961	NYSE	RC	Wed, Aug 26, 2020	9.80	9.98	9.75	9.76
960	NYSE	RC	Tue, Aug 25, 2020	9.91	10.00	9.65	9.87
959	NYSE	RC	Mon, Aug 24, 2020	9.46	10.07	9.39	9.91
958	NYSE	RC	Fri, Aug 21, 2020	9.46	9.56	9.33	9.44
957	NYSE	RC	Thu, Aug 20, 2020	9.35	9.64	9.35	9.57
956	NYSE	RC	Wed, Aug 19, 2020	9.41	9.60	9.33	9.49
955	NYSE	RC	Tue, Aug 18, 2020	9.63	9.73	9.45	9.46
954	NYSE	RC	Mon, Aug 17, 2020	9.85	9.86	9.52	9.65
953	NYSE	RC	Fri, Aug 14, 2020	9.46	10.03	9.45	9.85
952	NYSE	RC	Thu, Aug 13, 2020	9.43	9.80	9.42	9.51
951	NYSE	RC	Wed, Aug 12, 2020	9.86	9.94	9.25	9.48
950	NYSE	RC	Tue, Aug 11, 2020	9.92	10.27	9.69	9.75
949	NYSE	RC	Mon, Aug 10, 2020	9.75	9.99	9.38	9.58
948	NYSE	RC	Fri, Aug 7, 2020	8.66	9.95	8.51	9.76
947	NYSE	RC	Thu, Aug 6, 2020	8.26	8.45	8.19	8.34
946	NYSE	RC	Wed, Aug 5, 2020	8.09	8.41	8.08	8.40
945	NYSE	RC	Tue, Aug 4, 2020	8.16	8.16	7.99	8.05
944	NYSE	RC	Mon, Aug 3, 2020	8.02	8.27	7.85	8.20
943	NYSE	RC	Fri, Jul 31, 2020	8.24	8.38	7.91	8.02
942	NYSE	RC	Thu, Jul 30, 2020	8.00	8.23	7.97	8.15
941	NYSE	RC	Wed, Jul 29, 2020	8.09	8.27	7.95	8.15
940	NYSE	RC	Tue, Jul 28, 2020	7.90	8.19	7.90	8.06
939	NYSE	RC	Mon, Jul 27, 2020	8.12	8.15	7.82	7.96
938	NYSE	RC	Fri, Jul 24, 2020	8.19	8.42	8.16	8.21
937	NYSE	RC	Thu, Jul 23, 2020	8.24	8.31	8.07	8.19
936	NYSE	RC	Wed, Jul 22, 2020	8.07	8.37	8.06	8.20
935	NYSE	RC	Tue, Jul 21, 2020	8.06	8.20	7.95	8.17
934	NYSE	RC	Mon, Jul 20, 2020	8.06	8.21	7.79	7.92
933	NYSE	RC	Fri, Jul 17, 2020	8.15	8.22	8.01	8.14
932	NYSE	RC	Thu, Jul 16, 2020	8.37	8.40	8.11	8.20
931	NYSE	RC	Wed, Jul 15, 2020	8.27	8.51	8.21	8.43
930	NYSE	RC	Tue, Jul 14, 2020	7.88	8.04	7.74	7.96
929	NYSE	RC	Mon, Jul 13, 2020	8.14	8.21	7.73	7.91
928	NYSE	RC	Fri, Jul 10, 2020	7.80	8.05	7.60	8.02
927	NYSE	RC	Thu, Jul 9, 2020	7.94	7.95	7.58	7.70
926	NYSE	RC	Wed, Jul 8, 2020	7.97	8.17	7.86	8.04
925	NYSE	RC	Tue, Jul 7, 2020	8.31	8.52	7.97	8.05
924	NYSE	RC	Mon, Jul 6, 2020	8.35	8.65	8.25	8.55
923	NYSE	RC	Thu, Jul 2, 2020	8.81	8.90	8.31	8.32
922	NYSE	RC	Wed, Jul 1, 2020	8.68	8.99	8.41	8.62
921	NYSE	RC	Tue, Jun 30, 2020	8.71	8.86	8.45	8.69
920	NYSE	RC	Mon, Jun 29, 2020	8.39	8.87	8.13	8.79
919	NYSE	RC	Fri, Jun 26, 2020	8.65	8.77	8.28	8.27
918	NYSE	RC	Thu, Jun 25, 2020	8.15	8.79	8.00	8.78
917	NYSE	RC	Wed, Jun 24, 2020	8.57	8.70	8.07	8.55
916	NYSE	RC	Tue, Jun 23, 2020	8.71	8.90	8.49	8.83
915	NYSE	RC	Mon, Jun 22, 2020	8.51	8.66	8.29	8.52
914	NYSE	RC	Fri, Jun 19, 2020	8.73	8.91	8.50	8.63
913	NYSE	RC	Thu, Jun 18, 2020	8.60	8.82	8.42	8.69
912	NYSE	RC	Wed, Jun 17, 2020	8.84	9.04	8.50	8.89
911	NYSE	RC	Tue, Jun 16, 2020	8.86	9.42	8.42	8.89
910	NYSE	RC	Mon, Jun 15, 2020	7.80	8.35	7.63	8.01
909	NYSE	RC	Fri, Jun 12, 2020	8.20	8.46	7.81	8.38
908	NYSE	RC	Thu, Jun 11, 2020	7.85	8.04	7.17	7.52
907	NYSE	RC	Wed, Jun 10, 2020	8.90	8.98	8.16	8.60
906	NYSE	RC	Tue, Jun 9, 2020	9.63	9.95	8.85	8.85
905	NYSE	RC	Mon, Jun 8, 2020	8.80	10.11	8.78	10.08
904	NYSE	RC	Fri, Jun 5, 2020	8.95	9.50	8.32	8.54
903	NYSE	RC	Thu, Jun 4, 2020	7.64	8.31	7.64	8.24
902	NYSE	RC	Wed, Jun 3, 2020	7.25	7.89	7.25	7.64
901	NYSE	RC	Tue, Jun 2, 2020	6.74	7.15	6.66	6.83
900	NYSE	RC	Mon, Jun 1, 2020	6.19	6.88	6.01	6.42
899	NYSE	RC	Fri, May 29, 2020	6.17	6.17	5.81	5.87
898	NYSE	RC	Thu, May 28, 2020	6.27	6.32	5.96	6.17
897	NYSE	RC	Wed, May 27, 2020	6.69	6.75	5.94	6.17
896	NYSE	RC	Tue, May 26, 2020	6.30	6.65	6.30	6.44
895	NYSE	RC	Fri, May 22, 2020	6.19	6.19	5.86	6.14
894	NYSE	RC	Thu, May 21, 2020	6.05	6.18	5.88	6.02
893	NYSE	RC	Wed, May 20, 2020	5.80	6.09	5.76	6.01
892	NYSE	RC	Tue, May 19, 2020	5.65	5.99	5.42	5.72
891	NYSE	RC	Mon, May 18, 2020	5.91	5.97	5.50	5.70
890	NYSE	RC	Fri, May 15, 2020	5.12	5.49	4.89	5.37
889	NYSE	RC	Thu, May 14, 2020	4.75	5.24	4.32	5.24
888	NYSE	RC	Wed, May 13, 2020	5.46	5.46	4.63	4.80
887	NYSE	RC	Tue, May 12, 2020	5.65	5.69	5.13	5.43
886	NYSE	RC	Mon, May 11, 2020	6.51	6.51	5.71	5.73
885	NYSE	RC	Fri, May 8, 2020	6.10	6.34	5.80	6.11
884	NYSE	RC	Thu, May 7, 2020	5.65	6.19	5.59	6.08
883	NYSE	RC	Wed, May 6, 2020	5.98	6.15	5.52	5.54
882	NYSE	RC	Tue, May 5, 2020	6.23	6.46	5.89	5.96
881	NYSE	RC	Mon, May 4, 2020	6.29	6.54	6.11	6.18
880	NYSE	RC	Fri, May 1, 2020	6.62	6.62	5.92	6.57
879	NYSE	RC	Thu, Apr 30, 2020	7.84	7.86	6.61	6.67
878	NYSE	RC	Wed, Apr 29, 2020	7.23	7.97	7.18	7.80
877	NYSE	RC	Tue, Apr 28, 2020	6.30	6.89	6.27	6.86
876	NYSE	RC	Mon, Apr 27, 2020	6.00	6.26	5.88	6.06
875	NYSE	RC	Fri, Apr 24, 2020	6.02	6.03	5.63	5.92
874	NYSE	RC	Thu, Apr 23, 2020	6.01	6.33	5.90	6.01
873	NYSE	RC	Wed, Apr 22, 2020	6.30	6.36	5.76	6.01
872	NYSE	RC	Tue, Apr 21, 2020	5.80	6.37	5.76	6.21
871	NYSE	RC	Mon, Apr 20, 2020	6.43	6.48	5.90	6.12
870	NYSE	RC	Fri, Apr 17, 2020	6.03	7.10	6.03	6.82
869	NYSE	RC	Thu, Apr 16, 2020	6.29	6.41	5.65	5.72
868	NYSE	RC	Wed, Apr 15, 2020	6.25	6.52	6.07	6.35
867	NYSE	RC	Tue, Apr 14, 2020	6.89	7.09	6.21	6.54
866	NYSE	RC	Mon, Apr 13, 2020	6.81	6.92	6.04	6.62
865	NYSE	RC	Thu, Apr 9, 2020	5.90	7.45	5.90	6.68
864	NYSE	RC	Wed, Apr 8, 2020	5.02	6.00	5.02	5.41
863	NYSE	RC	Tue, Apr 7, 2020	4.84	5.34	4.79	4.80
862	NYSE	RC	Mon, Apr 6, 2020	4.37	5.33	4.37	4.69
861	NYSE	RC	Fri, Apr 3, 2020	4.75	4.95	3.92	4.21
860	NYSE	RC	Thu, Apr 2, 2020	5.54	5.75	4.91	4.95
859	NYSE	RC	Wed, Apr 1, 2020	6.66	6.69	5.51	5.60
858	NYSE	RC	Tue, Mar 31, 2020	6.70	7.25	6.61	7.22
857	NYSE	RC	Mon, Mar 30, 2020	7.18	7.22	6.29	6.76
856	NYSE	RC	Fri, Mar 27, 2020	7.83	8.12	7.03	7.25
855	NYSE	RC	Thu, Mar 26, 2020	5.39	8.16	5.29	7.90
854	NYSE	RC	Wed, Mar 25, 2020	4.39	5.33	4.06	4.90
853	NYSE	RC	Tue, Mar 24, 2020	5.05	5.40	3.92	3.99
852	NYSE	RC	Mon, Mar 23, 2020	6.55	6.55	4.55	4.71
851	NYSE	RC	Fri, Mar 20, 2020	5.98	7.31	5.75	6.12
850	NYSE	RC	Thu, Mar 19, 2020	5.86	6.93	5.41	5.72
849	NYSE	RC	Wed, Mar 18, 2020	7.40	7.40	5.26	5.86
848	NYSE	RC	Tue, Mar 17, 2020	8.59	8.77	7.36	7.36
847	NYSE	RC	Mon, Mar 16, 2020	9.55	10.02	8.33	8.33
846	NYSE	RC	Fri, Mar 13, 2020	10.87	10.87	9.54	10.74
845	NYSE	RC	Thu, Mar 12, 2020	12.42	12.43	10.24	10.37
844	NYSE	RC	Wed, Mar 11, 2020	12.48	12.57	11.48	11.67
843	NYSE	RC	Tue, Mar 10, 2020	13.12	13.17	12.23	12.76
842	NYSE	RC	Mon, Mar 9, 2020	13.89	14.90	12.78	12.81
841	NYSE	RC	Fri, Mar 6, 2020	14.52	14.54	14.10	14.45
840	NYSE	RC	Thu, Mar 5, 2020	14.88	14.96	14.64	14.86
839	NYSE	RC	Wed, Mar 4, 2020	14.92	15.20	14.76	15.16
838	NYSE	RC	Tue, Mar 3, 2020	15.08	15.18	14.53	14.77
837	NYSE	RC	Mon, Mar 2, 2020	14.59	15.04	14.45	15.01
836	NYSE	RC	Fri, Feb 28, 2020	14.43	14.69	14.27	14.50
835	NYSE	RC	Thu, Feb 27, 2020	15.05	15.12	14.63	14.64
834	NYSE	RC	Wed, Feb 26, 2020	15.40	15.54	15.21	15.24
833	NYSE	RC	Tue, Feb 25, 2020	16.09	16.10	15.18	15.40
832	NYSE	RC	Mon, Feb 24, 2020	16.13	16.22	15.94	16.06
831	NYSE	RC	Fri, Feb 21, 2020	16.87	16.87	16.35	16.35
830	NYSE	RC	Thu, Feb 20, 2020	16.79	16.90	16.62	16.86
829	NYSE	RC	Wed, Feb 19, 2020	16.74	16.83	16.72	16.81
828	NYSE	RC	Tue, Feb 18, 2020	16.50	16.73	16.50	16.69
827	NYSE	RC	Fri, Feb 14, 2020	16.25	16.48	16.23	16.48
826	NYSE	RC	Thu, Feb 13, 2020	16.47	16.54	16.33	16.36
825	NYSE	RC	Wed, Feb 12, 2020	16.37	16.56	16.31	16.49
824	NYSE	RC	Tue, Feb 11, 2020	16.31	16.36	16.26	16.30
823	NYSE	RC	Mon, Feb 10, 2020	16.36	16.41	16.26	16.31
822	NYSE	RC	Fri, Feb 7, 2020	16.52	16.59	16.32	16.38
821	NYSE	RC	Thu, Feb 6, 2020	16.57	16.72	16.53	16.53
820	NYSE	RC	Wed, Feb 5, 2020	16.60	16.65	16.47	16.56
819	NYSE	RC	Tue, Feb 4, 2020	16.65	16.70	16.55	16.56
818	NYSE	RC	Mon, Feb 3, 2020	16.32	16.56	16.29	16.55
817	NYSE	RC	Fri, Jan 31, 2020	16.52	16.63	16.32	16.32
816	NYSE	RC	Thu, Jan 30, 2020	16.53	16.60	16.45	16.51
815	NYSE	RC	Wed, Jan 29, 2020	16.40	16.68	16.36	16.60
814	NYSE	RC	Tue, Jan 28, 2020	15.94	16.40	15.94	16.38
813	NYSE	RC	Mon, Jan 27, 2020	15.70	15.96	15.70	15.86
812	NYSE	RC	Fri, Jan 24, 2020	16.05	16.10	15.78	15.82
811	NYSE	RC	Thu, Jan 23, 2020	15.97	16.10	15.90	16.04
810	NYSE	RC	Wed, Jan 22, 2020	15.89	16.05	15.89	15.97
809	NYSE	RC	Tue, Jan 21, 2020	15.91	15.99	15.87	15.88
808	NYSE	RC	Fri, Jan 17, 2020	15.96	15.99	15.85	15.99
807	NYSE	RC	Thu, Jan 16, 2020	15.75	15.96	15.73	15.95
806	NYSE	RC	Wed, Jan 15, 2020	15.60	15.73	15.60	15.73
805	NYSE	RC	Tue, Jan 14, 2020	15.59	15.66	15.56	15.63
804	NYSE	RC	Mon, Jan 13, 2020	15.44	15.59	15.40	15.59
803	NYSE	RC	Fri, Jan 10, 2020	15.31	15.40	15.28	15.39
802	NYSE	RC	Thu, Jan 9, 2020	15.28	15.32	15.22	15.29
801	NYSE	RC	Wed, Jan 8, 2020	15.21	15.31	15.18	15.24
800	NYSE	RC	Tue, Jan 7, 2020	15.24	15.28	15.17	15.20
799	NYSE	RC	Mon, Jan 6, 2020	15.30	15.37	15.25	15.26
798	NYSE	RC	Fri, Jan 3, 2020	15.41	15.49	15.31	15.35
797	NYSE	RC	Thu, Jan 2, 2020	15.47	15.47	15.27	15.44
796	NYSE	RC	Tue, Dec 31, 2019	15.34	15.47	15.34	15.42
795	NYSE	RC	Mon, Dec 30, 2019	15.40	15.45	15.31	15.35
794	NYSE	RC	Fri, Dec 27, 2019	15.74	15.78	15.67	15.76
793	NYSE	RC	Thu, Dec 26, 2019	15.70	15.77	15.68	15.74
792	NYSE	RC	Tue, Dec 24, 2019	15.58	15.75	15.54	15.70
791	NYSE	RC	Mon, Dec 23, 2019	15.58	15.60	15.48	15.55
790	NYSE	RC	Fri, Dec 20, 2019	15.56	15.60	15.45	15.49
789	NYSE	RC	Thu, Dec 19, 2019	15.51	15.58	15.44	15.48
788	NYSE	RC	Wed, Dec 18, 2019	15.53	15.55	15.40	15.54
787	NYSE	RC	Tue, Dec 17, 2019	15.33	15.55	15.31	15.48
786	NYSE	RC	Mon, Dec 16, 2019	15.24	15.55	15.23	15.35
785	NYSE	RC	Fri, Dec 13, 2019	15.18	15.35	15.08	15.23
784	NYSE	RC	Thu, Dec 12, 2019	15.11	15.42	15.11	15.23
783	NYSE	RC	Wed, Dec 11, 2019	15.39	15.40	15.00	15.16
782	NYSE	RC	Tue, Dec 10, 2019	15.38	15.44	15.16	15.40
781	NYSE	RC	Mon, Dec 9, 2019	15.49	15.56	15.34	15.37
780	NYSE	RC	Fri, Dec 6, 2019	15.42	15.62	15.10	15.62
779	NYSE	RC	Thu, Dec 5, 2019	15.47	15.57	15.34	15.49
778	NYSE	RC	Wed, Dec 4, 2019	16.23	16.35	15.83	15.90
777	NYSE	RC	Tue, Dec 3, 2019	16.66	16.90	16.16	16.24
776	NYSE	RC	Mon, Dec 2, 2019	15.88	15.91	15.68	15.72
775	NYSE	RC	Fri, Nov 29, 2019	15.64	15.77	15.60	15.77
774	NYSE	RC	Wed, Nov 27, 2019	15.54	15.72	15.53	15.68
773	NYSE	RC	Tue, Nov 26, 2019	15.64	15.73	15.50	15.53
772	NYSE	RC	Mon, Nov 25, 2019	15.42	15.73	15.39	15.67
771	NYSE	RC	Fri, Nov 22, 2019	15.55	15.55	15.37	15.44
770	NYSE	RC	Thu, Nov 21, 2019	15.64	15.64	15.52	15.54
769	NYSE	RC	Wed, Nov 20, 2019	15.50	15.75	15.50	15.64
768	NYSE	RC	Tue, Nov 19, 2019	15.64	15.70	15.50	15.59
767	NYSE	RC	Mon, Nov 18, 2019	15.65	15.73	15.48	15.63
766	NYSE	RC	Fri, Nov 15, 2019	15.80	15.83	15.66	15.71
765	NYSE	RC	Thu, Nov 14, 2019	15.85	16.15	15.71	15.73
764	NYSE	RC	Wed, Nov 13, 2019	15.83	15.90	15.77	15.84
763	NYSE	RC	Tue, Nov 12, 2019	15.85	15.94	15.79	15.86
762	NYSE	RC	Mon, Nov 11, 2019	15.78	15.99	15.78	15.85
761	NYSE	RC	Fri, Nov 8, 2019	15.89	15.95	15.70	15.86
760	NYSE	RC	Thu, Nov 7, 2019	16.29	16.29	16.00	16.12
759	NYSE	RC	Wed, Nov 6, 2019	15.82	15.97	15.76	15.89
758	NYSE	RC	Tue, Nov 5, 2019	15.90	15.92	15.81	15.84
757	NYSE	RC	Mon, Nov 4, 2019	16.07	16.13	15.80	15.90
756	NYSE	RC	Fri, Nov 1, 2019	15.94	16.26	15.87	16.03
755	NYSE	RC	Thu, Oct 31, 2019	16.39	16.39	15.82	15.83
754	NYSE	RC	Wed, Oct 30, 2019	16.33	16.33	16.18	16.27
753	NYSE	RC	Tue, Oct 29, 2019	16.17	16.30	16.15	16.28
752	NYSE	RC	Mon, Oct 28, 2019	16.22	16.24	16.15	16.17
751	NYSE	RC	Fri, Oct 25, 2019	16.38	16.38	16.19	16.21
750	NYSE	RC	Thu, Oct 24, 2019	16.49	16.50	16.30	16.32
749	NYSE	RC	Wed, Oct 23, 2019	16.28	16.55	16.23	16.42
748	NYSE	RC	Tue, Oct 22, 2019	16.41	16.41	16.20	16.23
747	NYSE	RC	Mon, Oct 21, 2019	16.23	16.38	16.21	16.31
746	NYSE	RC	Fri, Oct 18, 2019	16.01	16.20	15.98	16.17
745	NYSE	RC	Thu, Oct 17, 2019	15.88	16.06	15.88	16.06
744	NYSE	RC	Wed, Oct 16, 2019	15.83	15.87	15.80	15.84
743	NYSE	RC	Tue, Oct 15, 2019	15.78	15.93	15.73	15.82
742	NYSE	RC	Mon, Oct 14, 2019	15.81	15.81	15.69	15.76
741	NYSE	RC	Fri, Oct 11, 2019	15.75	15.91	15.74	15.81
740	NYSE	RC	Thu, Oct 10, 2019	15.64	15.74	15.63	15.63
739	NYSE	RC	Wed, Oct 9, 2019	15.65	15.67	15.56	15.57
738	NYSE	RC	Tue, Oct 8, 2019	15.60	15.64	15.51	15.54
737	NYSE	RC	Mon, Oct 7, 2019	15.69	15.75	15.57	15.64
736	NYSE	RC	Fri, Oct 4, 2019	15.65	15.70	15.56	15.69
735	NYSE	RC	Thu, Oct 3, 2019	15.65	15.75	15.52	15.64
734	NYSE	RC	Wed, Oct 2, 2019	15.67	15.69	15.46	15.64
733	NYSE	RC	Tue, Oct 1, 2019	15.91	16.01	15.72	15.78
732	NYSE	RC	Mon, Sep 30, 2019	15.92	15.99	15.79	15.92
731	NYSE	RC	Fri, Sep 27, 2019	16.02	16.03	15.82	15.92
730	NYSE	RC	Thu, Sep 26, 2019	16.52	16.54	16.30	15.97
729	NYSE	RC	Wed, Sep 25, 2019	16.24	16.54	16.21	16.52
728	NYSE	RC	Tue, Sep 24, 2019	16.35	16.38	16.22	16.25
727	NYSE	RC	Mon, Sep 23, 2019	16.19	16.38	16.19	16.32
726	NYSE	RC	Fri, Sep 20, 2019	16.36	16.43	16.00	16.32
725	NYSE	RC	Thu, Sep 19, 2019	16.36	16.55	16.26	16.38
724	NYSE	RC	Wed, Sep 18, 2019	16.37	16.46	16.19	16.31
723	NYSE	RC	Tue, Sep 17, 2019	15.98	16.47	15.88	16.35
722	NYSE	RC	Mon, Sep 16, 2019	15.25	16.20	15.25	15.89
721	NYSE	RC	Fri, Sep 13, 2019	15.17	15.32	15.16	15.25
720	NYSE	RC	Thu, Sep 12, 2019	15.21	15.21	15.08	15.13
719	NYSE	RC	Wed, Sep 11, 2019	15.15	15.20	15.09	15.19
718	NYSE	RC	Tue, Sep 10, 2019	15.06	15.27	15.02	15.15
717	NYSE	RC	Mon, Sep 9, 2019	14.88	15.10	14.87	15.08
716	NYSE	RC	Fri, Sep 6, 2019	14.69	14.93	14.67	14.82
715	NYSE	RC	Thu, Sep 5, 2019	14.71	14.79	14.62	14.67
714	NYSE	RC	Wed, Sep 4, 2019	14.63	14.74	14.62	14.63
713	NYSE	RC	Tue, Sep 3, 2019	14.64	14.64	14.44	14.55
712	NYSE	RC	Fri, Aug 30, 2019	14.74	14.76	14.66	14.68
711	NYSE	RC	Thu, Aug 29, 2019	14.72	14.77	14.60	14.71
710	NYSE	RC	Wed, Aug 28, 2019	14.61	14.73	14.58	14.62
709	NYSE	RC	Tue, Aug 27, 2019	15.00	15.00	14.62	14.62
708	NYSE	RC	Mon, Aug 26, 2019	14.70	14.96	14.70	14.90
707	NYSE	RC	Fri, Aug 23, 2019	14.95	15.01	14.62	14.64
706	NYSE	RC	Thu, Aug 22, 2019	15.03	15.05	14.89	14.96
705	NYSE	RC	Wed, Aug 21, 2019	15.02	15.10	14.95	15.03
704	NYSE	RC	Tue, Aug 20, 2019	14.99	15.04	14.92	14.95
703	NYSE	RC	Mon, Aug 19, 2019	14.82	15.05	14.74	14.93
702	NYSE	RC	Fri, Aug 16, 2019	14.51	14.82	14.49	14.72
701	NYSE	RC	Thu, Aug 15, 2019	14.46	14.58	14.40	14.45
700	NYSE	RC	Wed, Aug 14, 2019	14.65	14.65	14.35	14.41
699	NYSE	RC	Tue, Aug 13, 2019	14.77	14.86	14.70	14.75
698	NYSE	RC	Mon, Aug 12, 2019	14.96	15.01	14.77	14.82
697	NYSE	RC	Fri, Aug 9, 2019	15.00	15.10	14.88	15.03
696	NYSE	RC	Thu, Aug 8, 2019	15.04	15.15	14.87	15.08
695	NYSE	RC	Wed, Aug 7, 2019	14.84	15.03	14.80	14.94
694	NYSE	RC	Tue, Aug 6, 2019	14.88	14.95	14.72	14.87
693	NYSE	RC	Mon, Aug 5, 2019	15.01	15.01	14.76	14.90
692	NYSE	RC	Fri, Aug 2, 2019	15.15	15.20	14.96	15.05
691	NYSE	RC	Thu, Aug 1, 2019	15.35	15.43	15.15	15.21
690	NYSE	RC	Wed, Jul 31, 2019	15.27	15.42	15.16	15.37
689	NYSE	RC	Tue, Jul 30, 2019	15.05	15.28	15.05	15.24
688	NYSE	RC	Mon, Jul 29, 2019	15.13	15.15	15.07	15.13
687	NYSE	RC	Fri, Jul 26, 2019	15.08	15.16	15.01	15.12
686	NYSE	RC	Thu, Jul 25, 2019	15.15	15.22	14.97	15.04
685	NYSE	RC	Wed, Jul 24, 2019	15.13	15.22	15.04	15.15
684	NYSE	RC	Tue, Jul 23, 2019	15.01	15.14	14.93	15.13
683	NYSE	RC	Mon, Jul 22, 2019	15.07	15.11	14.96	15.00
682	NYSE	RC	Fri, Jul 19, 2019	15.10	15.10	14.96	15.00
681	NYSE	RC	Thu, Jul 18, 2019	15.12	15.20	15.05	15.16
680	NYSE	RC	Wed, Jul 17, 2019	15.15	15.30	15.09	15.17
679	NYSE	RC	Tue, Jul 16, 2019	15.06	15.16	15.02	15.14
678	NYSE	RC	Mon, Jul 15, 2019	15.11	15.13	15.03	15.09
677	NYSE	RC	Fri, Jul 12, 2019	15.02	15.17	15.00	15.11
676	NYSE	RC	Thu, Jul 11, 2019	14.92	15.03	14.90	15.00
675	NYSE	RC	Wed, Jul 10, 2019	14.94	15.09	14.92	14.95
674	NYSE	RC	Tue, Jul 9, 2019	14.90	15.00	14.85	14.94
673	NYSE	RC	Mon, Jul 8, 2019	14.94	14.99	14.91	14.94
672	NYSE	RC	Fri, Jul 5, 2019	14.79	14.98	14.79	14.98
671	NYSE	RC	Wed, Jul 3, 2019	14.72	14.86	14.69	14.83
670	NYSE	RC	Tue, Jul 2, 2019	14.90	14.98	14.68	14.72
669	NYSE	RC	Mon, Jul 1, 2019	14.95	14.96	14.80	14.88
668	NYSE	RC	Fri, Jun 28, 2019	14.75	14.94	14.69	14.90
667	NYSE	RC	Thu, Jun 27, 2019	14.77	14.89	14.69	14.76
666	NYSE	RC	Wed, Jun 26, 2019	15.13	15.20	15.07	14.70
665	NYSE	RC	Tue, Jun 25, 2019	15.11	15.25	15.08	15.12
664	NYSE	RC	Mon, Jun 24, 2019	15.14	15.26	15.04	15.11
663	NYSE	RC	Fri, Jun 21, 2019	15.20	15.25	15.04	15.05
662	NYSE	RC	Thu, Jun 20, 2019	15.25	15.37	15.22	15.25
661	NYSE	RC	Wed, Jun 19, 2019	15.33	15.36	15.12	15.20
660	NYSE	RC	Tue, Jun 18, 2019	15.44	15.47	15.26	15.33
659	NYSE	RC	Mon, Jun 17, 2019	15.31	15.43	15.21	15.35
658	NYSE	RC	Fri, Jun 14, 2019	15.16	15.37	15.10	15.25
657	NYSE	RC	Thu, Jun 13, 2019	14.90	15.20	14.90	15.16
656	NYSE	RC	Wed, Jun 12, 2019	14.82	14.90	14.73	14.87
655	NYSE	RC	Tue, Jun 11, 2019	14.90	14.95	14.71	14.82
654	NYSE	RC	Mon, Jun 10, 2019	14.70	14.84	14.65	14.79
653	NYSE	RC	Fri, Jun 7, 2019	14.76	14.86	14.59	14.65
652	NYSE	RC	Thu, Jun 6, 2019	14.75	14.84	14.57	14.76
651	NYSE	RC	Wed, Jun 5, 2019	14.95	15.00	14.65	14.81
650	NYSE	RC	Tue, Jun 4, 2019	14.75	14.91	14.67	14.90
649	NYSE	RC	Mon, Jun 3, 2019	14.52	14.76	14.48	14.69
648	NYSE	RC	Fri, May 31, 2019	14.47	14.84	14.35	14.57
647	NYSE	RC	Thu, May 30, 2019	14.75	14.78	14.46	14.54
646	NYSE	RC	Wed, May 29, 2019	14.74	14.76	14.64	14.72
645	NYSE	RC	Tue, May 28, 2019	14.71	14.76	14.61	14.75
644	NYSE	RC	Fri, May 24, 2019	14.61	14.79	14.56	14.67
643	NYSE	RC	Thu, May 23, 2019	14.51	14.63	14.39	14.57
642	NYSE	RC	Wed, May 22, 2019	14.72	14.80	14.51	14.61
641	NYSE	RC	Tue, May 21, 2019	14.60	14.76	14.50	14.75
640	NYSE	RC	Mon, May 20, 2019	14.65	14.65	14.53	14.53
639	NYSE	RC	Fri, May 17, 2019	14.62	14.69	14.58	14.61
638	NYSE	RC	Thu, May 16, 2019	14.73	14.85	14.64	14.71
637	NYSE	RC	Wed, May 15, 2019	14.69	14.78	14.60	14.72
636	NYSE	RC	Tue, May 14, 2019	14.63	14.79	14.61	14.76
635	NYSE	RC	Mon, May 13, 2019	14.69	14.72	14.54	14.65
634	NYSE	RC	Fri, May 10, 2019	14.77	14.80	14.61	14.80
633	NYSE	RC	Thu, May 9, 2019	14.60	14.99	14.51	14.85
632	NYSE	RC	Wed, May 8, 2019	15.20	15.30	15.17	15.25
631	NYSE	RC	Tue, May 7, 2019	15.12	15.29	15.09	15.19
630	NYSE	RC	Mon, May 6, 2019	15.17	15.33	15.13	15.18
629	NYSE	RC	Fri, May 3, 2019	15.15	15.29	15.15	15.29
628	NYSE	RC	Thu, May 2, 2019	15.07	15.25	15.00	15.08
627	NYSE	RC	Wed, May 1, 2019	15.13	15.25	15.05	15.07
626	NYSE	RC	Tue, Apr 30, 2019	15.20	15.20	15.01	15.11
625	NYSE	RC	Mon, Apr 29, 2019	15.06	15.19	15.02	15.19
624	NYSE	RC	Fri, Apr 26, 2019	14.86	15.05	14.86	15.00
623	NYSE	RC	Thu, Apr 25, 2019	14.96	14.96	14.69	14.80
622	NYSE	RC	Wed, Apr 24, 2019	14.92	15.07	14.88	14.97
621	NYSE	RC	Tue, Apr 23, 2019	14.75	14.96	14.75	14.85
620	NYSE	RC	Mon, Apr 22, 2019	14.56	14.79	14.56	14.78
619	NYSE	RC	Thu, Apr 18, 2019	14.75	14.75	14.58	14.63
618	NYSE	RC	Wed, Apr 17, 2019	14.89	14.89	14.63	14.72
617	NYSE	RC	Tue, Apr 16, 2019	14.44	14.89	14.44	14.84
616	NYSE	RC	Mon, Apr 15, 2019	14.45	14.48	14.40	14.44
615	NYSE	RC	Fri, Apr 12, 2019	14.47	14.50	14.37	14.42
614	NYSE	RC	Thu, Apr 11, 2019	14.52	14.52	14.40	14.41
613	NYSE	RC	Wed, Apr 10, 2019	14.38	14.50	14.35	14.49
612	NYSE	RC	Tue, Apr 9, 2019	14.48	14.51	14.35	14.39
611	NYSE	RC	Mon, Apr 8, 2019	14.35	14.53	14.35	14.48
610	NYSE	RC	Fri, Apr 5, 2019	14.48	14.53	14.35	14.45
609	NYSE	RC	Thu, Apr 4, 2019	14.49	14.53	14.38	14.48
608	NYSE	RC	Wed, Apr 3, 2019	14.40	14.51	14.31	14.43
607	NYSE	RC	Tue, Apr 2, 2019	14.52	14.52	14.30	14.36
606	NYSE	RC	Mon, Apr 1, 2019	14.65	14.77	14.48	14.55
605	NYSE	RC	Fri, Mar 29, 2019	14.75	14.75	14.33	14.67
604	NYSE	RC	Thu, Mar 28, 2019	14.93	15.04	14.50	14.72
603	NYSE	RC	Wed, Mar 27, 2019	15.13	15.20	14.89	15.02
602	NYSE	RC	Tue, Mar 26, 2019	15.41	15.61	15.36	15.13
601	NYSE	RC	Mon, Mar 25, 2019	15.06	15.47	15.02	15.36
600	NYSE	RC	Fri, Mar 22, 2019	14.86	14.98	14.77	14.94
599	NYSE	RC	Thu, Mar 21, 2019	14.77	15.05	14.76	14.84
598	NYSE	RC	Wed, Mar 20, 2019	14.83	14.94	14.70	14.77
597	NYSE	RC	Tue, Mar 19, 2019	14.93	14.93	14.80	14.81
596	NYSE	RC	Mon, Mar 18, 2019	14.79	15.11	14.77	14.91
595	NYSE	RC	Fri, Mar 15, 2019	14.89	14.96	14.70	14.76
594	NYSE	RC	Thu, Mar 14, 2019	14.93	15.08	14.79	14.83
593	NYSE	RC	Wed, Mar 13, 2019	15.39	15.49	14.41	15.05
592	NYSE	RC	Tue, Mar 12, 2019	15.81	15.81	15.56	15.62
591	NYSE	RC	Mon, Mar 11, 2019	15.59	15.76	15.57	15.67
590	NYSE	RC	Fri, Mar 8, 2019	15.41	15.62	15.40	15.51
589	NYSE	RC	Thu, Mar 7, 2019	15.55	15.63	15.46	15.52
588	NYSE	RC	Wed, Mar 6, 2019	15.83	15.90	15.54	15.58
587	NYSE	RC	Tue, Mar 5, 2019	16.09	16.10	15.75	15.80
586	NYSE	RC	Mon, Mar 4, 2019	16.07	16.13	15.97	16.06
585	NYSE	RC	Fri, Mar 1, 2019	16.18	16.23	16.00	16.08
584	NYSE	RC	Thu, Feb 28, 2019	15.80	16.16	15.80	16.13
583	NYSE	RC	Wed, Feb 27, 2019	15.85	15.93	15.62	15.92
582	NYSE	RC	Tue, Feb 26, 2019	15.83	15.91	15.80	15.86
581	NYSE	RC	Mon, Feb 25, 2019	15.97	16.02	15.83	15.83
580	NYSE	RC	Fri, Feb 22, 2019	16.04	16.10	15.94	16.00
579	NYSE	RC	Thu, Feb 21, 2019	15.74	16.06	15.69	16.04
578	NYSE	RC	Wed, Feb 20, 2019	16.10	16.11	15.68	15.78
577	NYSE	RC	Tue, Feb 19, 2019	16.19	16.23	16.08	16.15
576	NYSE	RC	Fri, Feb 15, 2019	16.20	16.22	16.10	16.20
575	NYSE	RC	Thu, Feb 14, 2019	16.20	16.25	16.07	16.14
574	NYSE	RC	Wed, Feb 13, 2019	16.21	16.31	16.13	16.23
573	NYSE	RC	Tue, Feb 12, 2019	16.16	16.25	16.03	16.14
572	NYSE	RC	Mon, Feb 11, 2019	15.90	16.13	15.84	16.11
571	NYSE	RC	Fri, Feb 8, 2019	15.67	15.86	15.66	15.86
570	NYSE	RC	Thu, Feb 7, 2019	15.77	15.80	15.64	15.69
569	NYSE	RC	Wed, Feb 6, 2019	15.86	15.89	15.70	15.80
568	NYSE	RC	Tue, Feb 5, 2019	15.88	15.89	15.75	15.87
567	NYSE	RC	Mon, Feb 4, 2019	15.94	15.94	15.75	15.85
566	NYSE	RC	Fri, Feb 1, 2019	15.73	15.81	15.67	15.78
565	NYSE	RC	Thu, Jan 31, 2019	15.47	15.96	15.47	15.64
564	NYSE	RC	Wed, Jan 30, 2019	15.27	15.37	15.26	15.36
563	NYSE	RC	Tue, Jan 29, 2019	15.24	15.33	15.17	15.27
562	NYSE	RC	Mon, Jan 28, 2019	15.23	15.30	15.08	15.21
561	NYSE	RC	Fri, Jan 25, 2019	15.00	15.27	14.98	15.23
560	NYSE	RC	Thu, Jan 24, 2019	14.95	14.95	14.80	14.95
559	NYSE	RC	Wed, Jan 23, 2019	14.90	14.91	14.78	14.85
558	NYSE	RC	Tue, Jan 22, 2019	14.77	14.87	14.68	14.79
557	NYSE	RC	Fri, Jan 18, 2019	14.94	15.05	14.67	14.76
556	NYSE	RC	Thu, Jan 17, 2019	14.84	14.93	14.77	14.87
555	NYSE	RC	Wed, Jan 16, 2019	14.63	14.87	14.57	14.84
554	NYSE	RC	Tue, Jan 15, 2019	14.87	15.08	14.52	14.57
553	NYSE	RC	Mon, Jan 14, 2019	14.56	14.70	14.49	14.57
552	NYSE	RC	Fri, Jan 11, 2019	14.54	14.62	14.46	14.55
551	NYSE	RC	Thu, Jan 10, 2019	14.48	14.52	14.41	14.48
550	NYSE	RC	Wed, Jan 9, 2019	14.67	14.67	14.35	14.52
549	NYSE	RC	Tue, Jan 8, 2019	14.34	14.55	14.23	14.43
548	NYSE	RC	Mon, Jan 7, 2019	13.97	14.19	13.90	14.18
547	NYSE	RC	Fri, Jan 4, 2019	13.88	14.05	13.81	13.97
546	NYSE	RC	Thu, Jan 3, 2019	13.73	13.87	13.62	13.77
545	NYSE	RC	Wed, Jan 2, 2019	13.83	13.87	13.57	13.79
544	NYSE	RC	Mon, Dec 31, 2018	13.89	13.89	13.44	13.83
543	NYSE	RC	Fri, Dec 28, 2018	13.84	13.98	13.72	13.87
542	NYSE	RC	Thu, Dec 27, 2018	14.01	14.18	13.76	13.76
541	NYSE	RC	Wed, Dec 26, 2018	13.65	14.22	13.58	14.20
540	NYSE	RC	Mon, Dec 24, 2018	13.97	13.97	13.57	13.60
539	NYSE	RC	Fri, Dec 21, 2018	13.99	14.25	13.83	13.98
538	NYSE	RC	Thu, Dec 20, 2018	14.54	14.54	13.96	14.07
537	NYSE	RC	Wed, Dec 19, 2018	14.58	14.83	14.45	14.57
536	NYSE	RC	Tue, Dec 18, 2018	15.04	15.06	14.50	14.62
535	NYSE	RC	Mon, Dec 17, 2018	15.16	15.16	14.50	14.53
534	NYSE	RC	Fri, Dec 14, 2018	15.18	15.35	15.00	15.02
533	NYSE	RC	Thu, Dec 13, 2018	15.24	15.27	15.07	15.25
532	NYSE	RC	Wed, Dec 12, 2018	15.28	15.28	14.96	15.13
531	NYSE	RC	Tue, Dec 11, 2018	15.25	15.41	15.13	15.21
530	NYSE	RC	Mon, Dec 10, 2018	15.12	15.22	14.86	15.15
529	NYSE	RC	Fri, Dec 7, 2018	14.91	15.15	14.90	15.11
528	NYSE	RC	Thu, Dec 6, 2018	14.88	14.93	14.63	14.91
527	NYSE	RC	Tue, Dec 4, 2018	15.11	15.18	14.83	14.96
526	NYSE	RC	Mon, Dec 3, 2018	15.00	15.16	14.82	15.15
525	NYSE	RC	Fri, Nov 30, 2018	14.85	14.99	14.75	14.90
524	NYSE	RC	Thu, Nov 29, 2018	14.88	14.91	14.76	14.87
523	NYSE	RC	Wed, Nov 28, 2018	14.89	14.99	14.81	14.86
522	NYSE	RC	Tue, Nov 27, 2018	14.81	14.86	14.71	14.80
521	NYSE	RC	Mon, Nov 26, 2018	14.89	14.92	14.68	14.74
520	NYSE	RC	Fri, Nov 23, 2018	14.62	14.76	14.57	14.76
519	NYSE	RC	Wed, Nov 21, 2018	14.51	14.66	14.36	14.57
518	NYSE	RC	Tue, Nov 20, 2018	14.28	14.48	14.08	14.44
517	NYSE	RC	Mon, Nov 19, 2018	14.28	14.52	14.27	14.34
516	NYSE	RC	Fri, Nov 16, 2018	14.63	14.68	14.40	14.41
515	NYSE	RC	Thu, Nov 15, 2018	14.60	14.65	14.34	14.60
514	NYSE	RC	Wed, Nov 14, 2018	14.87	15.04	14.43	14.61
513	NYSE	RC	Tue, Nov 13, 2018	14.86	15.24	14.67	14.77
512	NYSE	RC	Mon, Nov 12, 2018	15.04	15.24	14.75	14.80
511	NYSE	RC	Fri, Nov 9, 2018	14.95	15.20	14.50	14.91
510	NYSE	RC	Thu, Nov 8, 2018	14.85	14.88	13.92	14.56
509	NYSE	RC	Wed, Nov 7, 2018	15.13	15.13	14.52	14.94
508	NYSE	RC	Tue, Nov 6, 2018	15.07	15.10	14.90	15.00
507	NYSE	RC	Mon, Nov 5, 2018	15.37	15.37	14.95	15.00
506	NYSE	RC	Fri, Nov 2, 2018	15.24	15.24	14.97	15.13
505	NYSE	RC	Thu, Nov 1, 2018	15.35	15.59	15.08	15.15
504	NYSE	RC	Wed, Oct 31, 2018	15.61	15.63	15.23	15.32
503	NYSE	RC	Tue, Oct 30, 2018	15.30	15.54	15.22	15.50
502	NYSE	RC	Mon, Oct 29, 2018	15.25	15.42	15.05	15.24
501	NYSE	RC	Fri, Oct 26, 2018	15.45	15.60	15.23	15.31
500	NYSE	RC	Thu, Oct 25, 2018	15.36	15.68	15.27	15.61
499	NYSE	RC	Wed, Oct 24, 2018	15.36	15.50	15.27	15.31
498	NYSE	RC	Tue, Oct 23, 2018	15.43	15.49	15.17	15.42
497	NYSE	RC	Mon, Oct 22, 2018	15.40	15.62	15.39	15.57
496	NYSE	RC	Fri, Oct 19, 2018	15.42	15.60	15.31	15.39
495	NYSE	RC	Thu, Oct 18, 2018	15.80	15.81	15.42	15.49
494	NYSE	RC	Wed, Oct 17, 2018	15.68	15.80	15.37	15.77
493	NYSE	RC	Tue, Oct 16, 2018	15.54	15.75	15.36	15.75
492	NYSE	RC	Mon, Oct 15, 2018	15.43	15.60	15.25	15.54
491	NYSE	RC	Fri, Oct 12, 2018	15.76	15.76	15.22	15.35
490	NYSE	RC	Thu, Oct 11, 2018	15.79	15.85	15.42	15.56
489	NYSE	RC	Wed, Oct 10, 2018	15.99	16.13	15.75	15.79
488	NYSE	RC	Tue, Oct 9, 2018	16.12	16.15	15.92	16.02
487	NYSE	RC	Mon, Oct 8, 2018	15.94	16.00	15.85	15.99
486	NYSE	RC	Fri, Oct 5, 2018	16.26	16.29	15.86	15.97
485	NYSE	RC	Thu, Oct 4, 2018	16.15	16.22	16.00	16.09
484	NYSE	RC	Wed, Oct 3, 2018	16.41	16.45	16.22	16.29
483	NYSE	RC	Tue, Oct 2, 2018	17.15	17.15	16.35	16.36
482	NYSE	RC	Mon, Oct 1, 2018	16.85	16.85	16.32	16.57
481	NYSE	RC	Fri, Sep 28, 2018	16.50	16.65	16.45	16.65
480	NYSE	RC	Thu, Sep 27, 2018	16.55	16.55	16.50	16.55
479	NYSE	RC	Wed, Sep 26, 2018	16.75	16.90	16.75	16.50
478	NYSE	RC	Tue, Sep 25, 2018	16.85	16.95	16.75	16.80
477	NYSE	RC	Mon, Sep 24, 2018	16.95	17.00	16.75	16.85
476	NYSE	RC	Fri, Sep 21, 2018	16.60	16.90	16.60	16.90
475	NYSE	RC	Thu, Sep 20, 2018	16.55	16.70	16.50	16.65
474	NYSE	RC	Wed, Sep 19, 2018	16.70	16.80	16.45	16.55
473	NYSE	RC	Tue, Sep 18, 2018	17.00	17.00	16.65	16.65
472	NYSE	RC	Mon, Sep 17, 2018	16.95	17.00	16.80	16.95
471	NYSE	RC	Fri, Sep 14, 2018	17.00	17.00	16.90	16.95
470	NYSE	RC	Thu, Sep 13, 2018	17.00	17.00	16.90	17.00
469	NYSE	RC	Wed, Sep 12, 2018	16.95	17.00	16.85	17.00
468	NYSE	RC	Tue, Sep 11, 2018	16.95	17.00	16.85	16.95
467	NYSE	RC	Mon, Sep 10, 2018	16.95	17.05	16.90	16.95
466	NYSE	RC	Fri, Sep 7, 2018	17.10	17.10	16.85	16.95
465	NYSE	RC	Thu, Sep 6, 2018	17.15	17.23	17.00	17.10
464	NYSE	RC	Wed, Sep 5, 2018	17.10	17.15	17.10	17.15
463	NYSE	RC	Tue, Sep 4, 2018	17.05	17.30	17.05	17.10
462	NYSE	RC	Fri, Aug 31, 2018	17.15	17.19	17.05	17.15
461	NYSE	RC	Thu, Aug 30, 2018	17.10	17.20	16.95	17.15
460	NYSE	RC	Wed, Aug 29, 2018	17.10	17.15	16.95	17.00
459	NYSE	RC	Tue, Aug 28, 2018	17.00	17.10	16.90	17.05
458	NYSE	RC	Mon, Aug 27, 2018	17.05	17.15	16.90	16.95
457	NYSE	RC	Fri, Aug 24, 2018	17.05	17.05	16.85	17.00
456	NYSE	RC	Thu, Aug 23, 2018	16.95	17.00	16.85	17.00
455	NYSE	RC	Wed, Aug 22, 2018	16.90	17.00	16.90	16.90
454	NYSE	RC	Tue, Aug 21, 2018	16.70	16.90	16.65	16.80
453	NYSE	RC	Mon, Aug 20, 2018	16.75	16.80	16.60	16.65
452	NYSE	RC	Fri, Aug 17, 2018	16.75	16.80	16.60	16.70
451	NYSE	RC	Thu, Aug 16, 2018	16.55	16.75	16.52	16.75
450	NYSE	RC	Wed, Aug 15, 2018	16.65	16.70	16.55	16.55
449	NYSE	RC	Tue, Aug 14, 2018	16.60	16.68	16.50	16.65
448	NYSE	RC	Mon, Aug 13, 2018	16.50	16.65	16.30	16.55
447	NYSE	RC	Fri, Aug 10, 2018	16.45	16.50	16.30	16.40
446	NYSE	RC	Thu, Aug 9, 2018	16.55	16.70	16.31	16.55
445	NYSE	RC	Wed, Aug 8, 2018	16.30	16.70	16.10	16.70
444	NYSE	RC	Tue, Aug 7, 2018	16.75	16.75	16.25	16.40
443	NYSE	RC	Mon, Aug 6, 2018	16.70	16.75	16.60	16.75
442	NYSE	RC	Fri, Aug 3, 2018	16.65	16.70	16.60	16.70
441	NYSE	RC	Thu, Aug 2, 2018	16.70	16.75	16.65	16.70
440	NYSE	RC	Wed, Aug 1, 2018	16.75	16.75	16.60	16.75
439	NYSE	RC	Tue, Jul 31, 2018	16.70	16.75	16.55	16.70
438	NYSE	RC	Mon, Jul 30, 2018	16.60	16.65	16.54	16.60
437	NYSE	RC	Fri, Jul 27, 2018	16.70	16.70	16.45	16.50
436	NYSE	RC	Thu, Jul 26, 2018	16.50	16.65	16.45	16.65
435	NYSE	RC	Wed, Jul 25, 2018	16.55	16.55	16.45	16.55
434	NYSE	RC	Tue, Jul 24, 2018	16.50	16.55	16.38	16.50
433	NYSE	RC	Mon, Jul 23, 2018	16.45	16.50	16.40	16.45
432	NYSE	RC	Fri, Jul 20, 2018	16.45	16.46	16.40	16.40
431	NYSE	RC	Thu, Jul 19, 2018	16.30	16.50	16.30	16.40
430	NYSE	RC	Wed, Jul 18, 2018	16.35	16.40	16.25	16.35
429	NYSE	RC	Tue, Jul 17, 2018	16.50	16.60	16.30	16.40
428	NYSE	RC	Mon, Jul 16, 2018	16.60	16.60	16.40	16.50
427	NYSE	RC	Fri, Jul 13, 2018	16.56	16.64	16.50	16.50
426	NYSE	RC	Thu, Jul 12, 2018	16.60	16.65	16.45	16.60
425	NYSE	RC	Wed, Jul 11, 2018	16.50	16.60	16.45	16.55
424	NYSE	RC	Tue, Jul 10, 2018	16.60	16.65	16.45	16.50
423	NYSE	RC	Mon, Jul 9, 2018	16.55	16.70	16.40	16.55
422	NYSE	RC	Fri, Jul 6, 2018	16.55	16.55	16.48	16.55
421	NYSE	RC	Thu, Jul 5, 2018	16.50	16.55	16.45	16.50
420	NYSE	RC	Tue, Jul 3, 2018	16.30	16.55	16.30	16.50
419	NYSE	RC	Mon, Jul 2, 2018	16.20	16.30	16.15	16.30
418	NYSE	RC	Fri, Jun 29, 2018	16.25	16.30	16.13	16.25
417	NYSE	RC	Thu, Jun 28, 2018	15.80	16.30	15.80	16.30
416	NYSE	RC	Wed, Jun 27, 2018	16.45	16.55	15.75	15.75
415	NYSE	RC	Tue, Jun 26, 2018	16.60	16.60	16.40	16.45
414	NYSE	RC	Mon, Jun 25, 2018	16.55	16.60	16.40	16.55
413	NYSE	RC	Fri, Jun 22, 2018	16.35	16.55	16.30	16.50
412	NYSE	RC	Thu, Jun 21, 2018	16.25	16.40	16.05	16.30
411	NYSE	RC	Wed, Jun 20, 2018	16.00	16.20	15.90	16.20
410	NYSE	RC	Tue, Jun 19, 2018	16.05	16.10	15.95	15.95
409	NYSE	RC	Mon, Jun 18, 2018	15.90	16.10	15.90	16.05
408	NYSE	RC	Fri, Jun 15, 2018	15.85	16.10	15.75	15.90
407	NYSE	RC	Thu, Jun 14, 2018	16.00	16.00	15.85	15.85
406	NYSE	RC	Wed, Jun 13, 2018	16.10	16.20	15.68	15.80
405	NYSE	RC	Tue, Jun 12, 2018	16.00	16.05	15.90	15.95
404	NYSE	RC	Mon, Jun 11, 2018	16.00	16.05	15.95	15.95
403	NYSE	RC	Fri, Jun 8, 2018	16.05	16.20	16.00	16.00
402	NYSE	RC	Thu, Jun 7, 2018	16.15	16.20	16.05	16.05
401	NYSE	RC	Wed, Jun 6, 2018	15.95	16.15	15.95	16.05
400	NYSE	RC	Tue, Jun 5, 2018	15.90	16.00	15.80	15.95
399	NYSE	RC	Mon, Jun 4, 2018	15.75	16.00	15.70	15.95
398	NYSE	RC	Fri, Jun 1, 2018	15.65	15.81	15.55	15.70
397	NYSE	RC	Thu, May 31, 2018	15.65	15.80	15.60	15.60
396	NYSE	RC	Wed, May 30, 2018	15.40	15.75	15.35	15.65
395	NYSE	RC	Tue, May 29, 2018	15.15	15.45	15.10	15.45
394	NYSE	RC	Fri, May 25, 2018	15.35	15.35	15.10	15.15
393	NYSE	RC	Thu, May 24, 2018	15.30	15.35	15.20	15.20
392	NYSE	RC	Wed, May 23, 2018	15.40	15.45	15.25	15.25
391	NYSE	RC	Tue, May 22, 2018	15.35	15.45	15.30	15.35
390	NYSE	RC	Mon, May 21, 2018	15.45	15.45	15.10	15.35
389	NYSE	RC	Fri, May 18, 2018	15.30	15.30	15.16	15.25
388	NYSE	RC	Thu, May 17, 2018	15.20	15.30	15.15	15.15
387	NYSE	RC	Wed, May 16, 2018	15.40	15.45	15.20	15.20
386	NYSE	RC	Tue, May 15, 2018	15.20	15.40	15.15	15.35
385	NYSE	RC	Mon, May 14, 2018	15.20	15.40	15.15	15.25
384	NYSE	RC	Fri, May 11, 2018	15.20	15.48	15.15	15.15
383	NYSE	RC	Thu, May 10, 2018	15.45	15.95	14.90	15.20
382	NYSE	RC	Wed, May 9, 2018	15.45	15.45	14.65	15.00
381	NYSE	RC	Tue, May 8, 2018	14.35	14.60	14.30	14.45
380	NYSE	RC	Mon, May 7, 2018	14.45	14.51	14.35	14.40
379	NYSE	RC	Fri, May 4, 2018	14.35	14.50	14.35	14.40
378	NYSE	RC	Thu, May 3, 2018	14.50	14.55	14.35	14.35
377	NYSE	RC	Wed, May 2, 2018	14.45	14.55	14.30	14.50
376	NYSE	RC	Tue, May 1, 2018	14.35	14.45	14.28	14.45
375	NYSE	RC	Mon, Apr 30, 2018	14.45	14.45	14.30	14.40
374	NYSE	RC	Fri, Apr 27, 2018	14.45	14.45	14.40	14.45
373	NYSE	RC	Thu, Apr 26, 2018	14.45	14.48	14.40	14.40
372	NYSE	RC	Wed, Apr 25, 2018	14.45	14.45	14.38	14.45
371	NYSE	RC	Tue, Apr 24, 2018	14.40	14.48	14.38	14.45
370	NYSE	RC	Mon, Apr 23, 2018	14.40	14.40	14.35	14.40
369	NYSE	RC	Fri, Apr 20, 2018	14.35	14.40	14.35	14.40
368	NYSE	RC	Thu, Apr 19, 2018	14.30	14.40	14.25	14.35
367	NYSE	RC	Wed, Apr 18, 2018	14.40	14.40	14.30	14.35
366	NYSE	RC	Tue, Apr 17, 2018	14.40	14.50	14.26	14.40
365	NYSE	RC	Mon, Apr 16, 2018	14.35	14.55	14.25	14.35
364	NYSE	RC	Fri, Apr 13, 2018	14.65	14.65	14.05	14.20
363	NYSE	RC	Thu, Apr 12, 2018	14.65	14.65	14.45	14.55
362	NYSE	RC	Wed, Apr 11, 2018	14.55	14.70	14.55	14.65
361	NYSE	RC	Tue, Apr 10, 2018	14.65	14.65	14.38	14.55
360	NYSE	RC	Mon, Apr 9, 2018	14.65	14.75	14.55	14.55
359	NYSE	RC	Fri, Apr 6, 2018	14.65	14.65	14.55	14.65
358	NYSE	RC	Thu, Apr 5, 2018	14.65	14.75	14.55	14.60
357	NYSE	RC	Wed, Apr 4, 2018	14.55	14.90	14.55	14.65
356	NYSE	RC	Tue, Apr 3, 2018	14.70	14.85	14.60	14.70
355	NYSE	RC	Mon, Apr 2, 2018	15.10	15.12	14.40	14.70
354	NYSE	RC	Thu, Mar 29, 2018	14.75	15.30	14.74	15.15
353	NYSE	RC	Wed, Mar 28, 2018	14.55	14.70	14.35	14.65
352	NYSE	RC	Tue, Mar 27, 2018	14.45	14.85	14.40	14.48
351	NYSE	RC	Mon, Mar 26, 2018	14.55	14.63	14.40	14.45
350	NYSE	RC	Fri, Mar 23, 2018	14.50	14.75	14.30	14.40
349	NYSE	RC	Thu, Mar 22, 2018	14.50	14.65	14.45	14.45
348	NYSE	RC	Wed, Mar 21, 2018	14.90	14.90	14.55	14.60
347	NYSE	RC	Tue, Mar 20, 2018	15.00	15.15	14.65	14.90
346	NYSE	RC	Mon, Mar 19, 2018	15.05	15.35	14.80	15.05
345	NYSE	RC	Fri, Mar 16, 2018	15.10	15.35	15.07	15.10
344	NYSE	RC	Thu, Mar 15, 2018	15.00	15.30	14.50	15.10
343	NYSE	RC	Wed, Mar 14, 2018	14.75	14.95	14.75	14.95
342	NYSE	RC	Tue, Mar 13, 2018	14.95	14.95	14.65	14.70
341	NYSE	RC	Mon, Mar 12, 2018	14.50	14.95	14.50	14.90
340	NYSE	RC	Fri, Mar 9, 2018	14.35	14.55	14.20	14.55
339	NYSE	RC	Thu, Mar 8, 2018	14.20	14.35	14.05	14.30
338	NYSE	RC	Wed, Mar 7, 2018	13.85	14.30	13.85	14.20
337	NYSE	RC	Tue, Mar 6, 2018	13.80	13.90	13.64	13.85
336	NYSE	RC	Mon, Mar 5, 2018	13.90	13.95	13.75	13.90
335	NYSE	RC	Fri, Mar 2, 2018	13.70	13.90	13.60	13.85
334	NYSE	RC	Thu, Mar 1, 2018	13.75	13.85	13.55	13.80
333	NYSE	RC	Wed, Feb 28, 2018	13.95	13.95	13.75	13.80
332	NYSE	RC	Tue, Feb 27, 2018	14.10	14.15	13.85	13.85
331	NYSE	RC	Mon, Feb 26, 2018	14.15	14.15	14.00	14.15
330	NYSE	RC	Fri, Feb 23, 2018	14.00	14.15	13.90	14.15
329	NYSE	RC	Thu, Feb 22, 2018	14.00	14.00	13.75	13.95
328	NYSE	RC	Wed, Feb 21, 2018	13.85	14.15	13.75	13.90
327	NYSE	RC	Tue, Feb 20, 2018	14.15	14.20	13.75	13.80
326	NYSE	RC	Fri, Feb 16, 2018	13.95	14.30	13.95	14.20
325	NYSE	RC	Thu, Feb 15, 2018	13.95	14.05	13.90	14.00
324	NYSE	RC	Wed, Feb 14, 2018	14.00	14.10	13.55	13.90
323	NYSE	RC	Tue, Feb 13, 2018	14.00	14.10	13.95	14.10
322	NYSE	RC	Mon, Feb 12, 2018	14.15	14.15	13.85	14.05
321	NYSE	RC	Fri, Feb 9, 2018	14.05	14.15	13.95	14.10
320	NYSE	RC	Thu, Feb 8, 2018	14.30	14.40	14.00	14.05
319	NYSE	RC	Wed, Feb 7, 2018	14.30	14.58	14.30	14.40
318	NYSE	RC	Tue, Feb 6, 2018	14.05	14.45	13.75	14.40
317	NYSE	RC	Mon, Feb 5, 2018	14.30	14.35	14.10	14.30
316	NYSE	RC	Fri, Feb 2, 2018	14.65	14.65	14.35	14.45
315	NYSE	RC	Thu, Feb 1, 2018	14.40	14.70	14.23	14.70
314	NYSE	RC	Wed, Jan 31, 2018	14.90	14.90	14.40	14.50
313	NYSE	RC	Tue, Jan 30, 2018	14.90	14.95	14.65	14.85
312	NYSE	RC	Mon, Jan 29, 2018	15.05	15.05	14.90	15.00
311	NYSE	RC	Fri, Jan 26, 2018	15.25	15.25	15.00	15.05
310	NYSE	RC	Thu, Jan 25, 2018	15.20	15.20	15.10	15.20
309	NYSE	RC	Wed, Jan 24, 2018	15.10	15.25	15.10	15.15
308	NYSE	RC	Tue, Jan 23, 2018	15.25	15.25	15.00	15.10
307	NYSE	RC	Mon, Jan 22, 2018	15.10	15.23	15.10	15.20
306	NYSE	RC	Fri, Jan 19, 2018	14.90	15.35	14.85	15.10
305	NYSE	RC	Thu, Jan 18, 2018	14.90	15.10	14.90	14.95
304	NYSE	RC	Wed, Jan 17, 2018	14.95	15.05	14.90	14.95
303	NYSE	RC	Tue, Jan 16, 2018	15.30	15.35	14.95	14.95
302	NYSE	RC	Fri, Jan 12, 2018	14.80	15.30	14.80	15.15
301	NYSE	RC	Thu, Jan 11, 2018	15.05	15.25	15.00	15.20
300	NYSE	RC	Wed, Jan 10, 2018	15.00	15.05	14.95	15.00
299	NYSE	RC	Tue, Jan 9, 2018	15.05	15.10	14.93	15.05
298	NYSE	RC	Mon, Jan 8, 2018	15.15	15.20	14.85	15.05
297	NYSE	RC	Fri, Jan 5, 2018	15.20	15.30	15.10	15.20
296	NYSE	RC	Thu, Jan 4, 2018	15.25	15.30	15.10	15.10
295	NYSE	RC	Wed, Jan 3, 2018	15.20	15.20	15.10	15.15
294	NYSE	RC	Tue, Jan 2, 2018	15.10	15.35	15.00	15.20
293	NYSE	RC	Fri, Dec 29, 2017	15.20	15.20	15.00	15.15
292	NYSE	RC	Thu, Dec 28, 2017	15.15	15.40	15.15	15.25
291	NYSE	RC	Wed, Dec 27, 2017	15.45	15.60	15.45	15.08
290	NYSE	RC	Tue, Dec 26, 2017	15.40	15.60	15.35	15.45
289	NYSE	RC	Fri, Dec 22, 2017	15.50	15.55	15.40	15.40
288	NYSE	RC	Thu, Dec 21, 2017	15.50	15.65	15.45	15.50
287	NYSE	RC	Wed, Dec 20, 2017	15.50	15.60	15.45	15.50
286	NYSE	RC	Tue, Dec 19, 2017	15.80	15.90	15.45	15.55
285	NYSE	RC	Mon, Dec 18, 2017	15.90	16.05	15.75	15.85
284	NYSE	RC	Fri, Dec 15, 2017	16.00	16.00	15.80	15.85
283	NYSE	RC	Thu, Dec 14, 2017	16.00	16.00	15.88	16.00
282	NYSE	RC	Wed, Dec 13, 2017	15.95	16.00	15.88	16.00
281	NYSE	RC	Tue, Dec 12, 2017	16.00	16.00	15.90	15.95
280	NYSE	RC	Mon, Dec 11, 2017	16.00	16.00	15.95	16.00
279	NYSE	RC	Fri, Dec 8, 2017	16.00	16.03	15.95	16.00
278	NYSE	RC	Thu, Dec 7, 2017	16.00	16.00	15.90	15.95
277	NYSE	RC	Wed, Dec 6, 2017	16.00	16.05	15.93	15.95
276	NYSE	RC	Tue, Dec 5, 2017	16.05	16.05	15.93	16.00
275	NYSE	RC	Mon, Dec 4, 2017	16.00	16.20	15.85	15.95
274	NYSE	RC	Fri, Dec 1, 2017	15.85	16.10	15.65	16.10
273	NYSE	RC	Thu, Nov 30, 2017	15.90	15.90	15.60	15.80
272	NYSE	RC	Wed, Nov 29, 2017	15.55	16.00	15.55	15.80
271	NYSE	RC	Tue, Nov 28, 2017	15.95	15.95	15.70	15.85
270	NYSE	RC	Mon, Nov 27, 2017	15.90	15.95	15.75	15.80
269	NYSE	RC	Fri, Nov 24, 2017	15.75	15.95	15.75	15.95
268	NYSE	RC	Wed, Nov 22, 2017	15.80	15.95	15.65	15.65
267	NYSE	RC	Tue, Nov 21, 2017	15.70	15.80	15.60	15.80
266	NYSE	RC	Mon, Nov 20, 2017	15.70	15.70	15.55	15.65
265	NYSE	RC	Fri, Nov 17, 2017	15.45	15.70	15.40	15.60
264	NYSE	RC	Thu, Nov 16, 2017	15.45	15.70	15.40	15.55
263	NYSE	RC	Wed, Nov 15, 2017	15.35	15.50	15.30	15.35
262	NYSE	RC	Tue, Nov 14, 2017	15.05	15.45	15.05	15.35
261	NYSE	RC	Mon, Nov 13, 2017	15.50	15.55	15.20	15.30
260	NYSE	RC	Fri, Nov 10, 2017	15.25	15.65	15.25	15.45
259	NYSE	RC	Thu, Nov 9, 2017	15.55	15.58	15.15	15.40
258	NYSE	RC	Wed, Nov 8, 2017	15.05	15.15	14.79	15.05
257	NYSE	RC	Tue, Nov 7, 2017	15.10	15.30	15.00	15.05
256	NYSE	RC	Mon, Nov 6, 2017	15.35	15.40	15.10	15.15
255	NYSE	RC	Fri, Nov 3, 2017	15.65	15.65	15.30	15.35
254	NYSE	RC	Thu, Nov 2, 2017	15.75	15.75	15.35	15.65
253	NYSE	RC	Wed, Nov 1, 2017	15.65	15.75	15.55	15.70
252	NYSE	RC	Tue, Oct 31, 2017	15.75	15.80	15.60	15.65
251	NYSE	RC	Mon, Oct 30, 2017	15.85	15.85	15.70	15.75
250	NYSE	RC	Fri, Oct 27, 2017	15.85	15.85	15.75	15.85
249	NYSE	RC	Thu, Oct 26, 2017	15.95	15.95	15.75	15.80
248	NYSE	RC	Wed, Oct 25, 2017	15.30	15.85	15.30	15.85
247	NYSE	RC	Tue, Oct 24, 2017	15.65	15.90	15.55	15.75
246	NYSE	RC	Mon, Oct 23, 2017	15.95	15.95	15.75	15.80
245	NYSE	RC	Fri, Oct 20, 2017	15.70	15.90	15.70	15.90
244	NYSE	RC	Thu, Oct 19, 2017	15.80	15.90	15.75	15.80
243	NYSE	RC	Wed, Oct 18, 2017	15.70	15.95	15.70	15.85
242	NYSE	RC	Tue, Oct 17, 2017	16.00	16.00	15.75	15.80
241	NYSE	RC	Mon, Oct 16, 2017	15.95	15.95	15.80	15.85
240	NYSE	RC	Fri, Oct 13, 2017	15.90	15.95	15.80	15.90
239	NYSE	RC	Thu, Oct 12, 2017	15.90	15.90	15.75	15.85
238	NYSE	RC	Wed, Oct 11, 2017	15.90	15.93	15.75	15.85
237	NYSE	RC	Tue, Oct 10, 2017	15.90	15.90	15.80	15.80
236	NYSE	RC	Mon, Oct 9, 2017	15.90	15.90	15.75	15.85
235	NYSE	RC	Fri, Oct 6, 2017	15.80	15.95	15.80	15.90
234	NYSE	RC	Thu, Oct 5, 2017	15.80	15.95	15.80	15.85
233	NYSE	RC	Wed, Oct 4, 2017	15.85	15.90	15.75	15.80
232	NYSE	RC	Tue, Oct 3, 2017	15.75	15.85	15.75	15.85
231	NYSE	RC	Mon, Oct 2, 2017	15.70	15.85	15.70	15.80
230	NYSE	RC	Fri, Sep 29, 2017	15.85	15.85	15.55	15.70
229	NYSE	RC	Thu, Sep 28, 2017	15.70	15.95	15.70	15.80
228	NYSE	RC	Wed, Sep 27, 2017	15.75	16.10	15.75	15.58
227	NYSE	RC	Tue, Sep 26, 2017	15.95	15.95	15.80	15.80
226	NYSE	RC	Mon, Sep 25, 2017	15.90	16.00	15.85	15.90
225	NYSE	RC	Fri, Sep 22, 2017	16.00	16.00	15.85	15.90
224	NYSE	RC	Thu, Sep 21, 2017	15.85	15.90	15.75	15.80
223	NYSE	RC	Wed, Sep 20, 2017	15.85	15.95	15.75	15.80
222	NYSE	RC	Tue, Sep 19, 2017	15.70	16.00	15.70	15.85
221	NYSE	RC	Mon, Sep 18, 2017	16.00	16.00	15.70	15.70
220	NYSE	RC	Fri, Sep 15, 2017	15.98	16.05	15.70	15.70
219	NYSE	RC	Thu, Sep 14, 2017	15.75	16.00	15.75	15.95
218	NYSE	RC	Wed, Sep 13, 2017	15.95	15.95	15.65	15.80
217	NYSE	RC	Tue, Sep 12, 2017	16.00	16.00	15.75	15.85
216	NYSE	RC	Mon, Sep 11, 2017	16.05	16.05	15.60	15.80
215	NYSE	RC	Fri, Sep 8, 2017	16.00	16.00	15.65	15.80
214	NYSE	RC	Thu, Sep 7, 2017	15.95	15.95	15.58	15.70
213	NYSE	RC	Wed, Sep 6, 2017	15.50	15.70	15.35	15.60
212	NYSE	RC	Tue, Sep 5, 2017	15.45	15.50	15.35	15.50
211	NYSE	RC	Fri, Sep 1, 2017	15.20	15.40	15.20	15.40
210	NYSE	RC	Thu, Aug 31, 2017	15.60	15.60	15.20	15.25
209	NYSE	RC	Wed, Aug 30, 2017	15.70	15.70	15.10	15.20
208	NYSE	RC	Tue, Aug 29, 2017	15.20	15.20	15.05	15.15
207	NYSE	RC	Mon, Aug 28, 2017	15.15	15.20	15.00	15.15
206	NYSE	RC	Fri, Aug 25, 2017	15.95	15.95	15.00	15.15
205	NYSE	RC	Thu, Aug 24, 2017	14.95	15.25	14.85	15.15
204	NYSE	RC	Wed, Aug 23, 2017	14.80	15.00	14.80	14.90
203	NYSE	RC	Tue, Aug 22, 2017	14.85	14.91	14.83	14.85
202	NYSE	RC	Mon, Aug 21, 2017	14.85	14.85	14.65	14.75
201	NYSE	RC	Fri, Aug 18, 2017	14.75	14.85	14.70	14.80
200	NYSE	RC	Thu, Aug 17, 2017	14.80	14.95	14.75	14.80
199	NYSE	RC	Wed, Aug 16, 2017	15.00	15.00	14.83	14.90
198	NYSE	RC	Tue, Aug 15, 2017	14.95	15.00	14.85	14.95
197	NYSE	RC	Mon, Aug 14, 2017	14.80	15.15	14.80	15.05
196	NYSE	RC	Fri, Aug 11, 2017	14.15	14.80	14.15	14.70
195	NYSE	RC	Thu, Aug 10, 2017	14.80	15.05	14.80	14.85
194	NYSE	RC	Wed, Aug 9, 2017	14.85	14.90	14.74	14.85
193	NYSE	RC	Tue, Aug 8, 2017	14.70	14.90	14.70	14.75
192	NYSE	RC	Mon, Aug 7, 2017	14.70	14.95	14.60	14.80
191	NYSE	RC	Fri, Aug 4, 2017	14.80	14.80	14.45	14.60
190	NYSE	RC	Thu, Aug 3, 2017	15.10	15.10	14.65	14.75
189	NYSE	RC	Wed, Aug 2, 2017	14.75	14.90	14.60	14.75
188	NYSE	RC	Tue, Aug 1, 2017	14.80	14.80	14.70	14.80
187	NYSE	RC	Mon, Jul 31, 2017	14.50	14.90	14.50	14.80
186	NYSE	RC	Fri, Jul 28, 2017	14.50	14.60	14.50	14.50
185	NYSE	RC	Thu, Jul 27, 2017	14.63	14.65	14.55	14.60
184	NYSE	RC	Wed, Jul 26, 2017	14.60	14.75	14.60	14.60
183	NYSE	RC	Tue, Jul 25, 2017	14.60	14.70	14.50	14.65
182	NYSE	RC	Mon, Jul 24, 2017	14.70	14.90	14.55	14.60
181	NYSE	RC	Fri, Jul 21, 2017	14.80	14.90	14.60	14.65
180	NYSE	RC	Thu, Jul 20, 2017	14.70	14.80	14.65	14.75
179	NYSE	RC	Wed, Jul 19, 2017	14.45	14.70	14.40	14.65
178	NYSE	RC	Tue, Jul 18, 2017	14.55	14.60	14.35	14.40
177	NYSE	RC	Mon, Jul 17, 2017	14.70	14.70	14.50	14.50
176	NYSE	RC	Fri, Jul 14, 2017	14.65	14.70	14.65	14.65
175	NYSE	RC	Thu, Jul 13, 2017	14.65	14.75	14.55	14.70
174	NYSE	RC	Wed, Jul 12, 2017	14.80	14.95	14.75	14.75
173	NYSE	RC	Tue, Jul 11, 2017	14.85	14.90	14.70	14.80
172	NYSE	RC	Mon, Jul 10, 2017	14.80	14.95	14.75	14.80
171	NYSE	RC	Fri, Jul 7, 2017	14.80	14.95	14.80	14.90
170	NYSE	RC	Thu, Jul 6, 2017	14.65	14.95	14.50	14.80
169	NYSE	RC	Wed, Jul 5, 2017	14.90	15.00	14.75	14.90
168	NYSE	RC	Mon, Jul 3, 2017	14.80	14.85	14.65	14.85
167	NYSE	RC	Fri, Jun 30, 2017	14.90	14.90	14.65	14.85
166	NYSE	RC	Thu, Jun 29, 2017	14.80	14.85	14.65	14.85
165	NYSE	RC	Wed, Jun 28, 2017	14.75	15.00	14.75	14.85
164	NYSE	RC	Tue, Jun 27, 2017	15.15	15.25	15.00	14.63
163	NYSE	RC	Mon, Jun 26, 2017	15.25	15.35	15.15	15.15
162	NYSE	RC	Fri, Jun 23, 2017	15.10	15.35	15.00	15.15
161	NYSE	RC	Thu, Jun 22, 2017	15.10	15.20	15.03	15.05
160	NYSE	RC	Wed, Jun 21, 2017	15.35	15.35	15.05	15.05
159	NYSE	RC	Tue, Jun 20, 2017	15.30	15.35	15.15	15.30
158	NYSE	RC	Mon, Jun 19, 2017	15.30	15.35	15.20	15.30
157	NYSE	RC	Fri, Jun 16, 2017	15.30	15.35	15.20	15.30
156	NYSE	RC	Thu, Jun 15, 2017	15.15	15.25	15.15	15.20
155	NYSE	RC	Wed, Jun 14, 2017	15.30	15.30	15.10	15.20
154	NYSE	RC	Tue, Jun 13, 2017	15.20	15.30	15.15	15.25
153	NYSE	RC	Mon, Jun 12, 2017	15.10	15.30	15.05	15.25
152	NYSE	RC	Fri, Jun 9, 2017	14.90	15.20	14.90	15.15
151	NYSE	RC	Thu, Jun 8, 2017	14.80	15.00	14.80	14.95
150	NYSE	RC	Wed, Jun 7, 2017	14.85	14.95	14.75	14.85
149	NYSE	RC	Tue, Jun 6, 2017	14.85	15.03	14.75	14.90
148	NYSE	RC	Mon, Jun 5, 2017	15.00	15.00	14.80	14.80
147	NYSE	RC	Fri, Jun 2, 2017	15.00	15.00	14.90	14.95
146	NYSE	RC	Thu, Jun 1, 2017	14.95	15.00	14.90	14.95
145	NYSE	RC	Wed, May 31, 2017	14.85	14.95	14.70	14.95
144	NYSE	RC	Tue, May 30, 2017	14.90	14.95	14.80	14.85
143	NYSE	RC	Fri, May 26, 2017	14.85	14.95	14.80	14.90
142	NYSE	RC	Thu, May 25, 2017	14.95	14.95	14.80	14.85
141	NYSE	RC	Wed, May 24, 2017	14.75	14.90	14.70	14.90
140	NYSE	RC	Tue, May 23, 2017	14.70	14.80	14.60	14.65
139	NYSE	RC	Mon, May 22, 2017	14.60	14.75	14.50	14.65
138	NYSE	RC	Fri, May 19, 2017	14.45	14.70	14.43	14.60
137	NYSE	RC	Thu, May 18, 2017	14.50	14.60	14.40	14.55
136	NYSE	RC	Wed, May 17, 2017	14.45	14.55	14.30	14.45
135	NYSE	RC	Tue, May 16, 2017	14.50	14.65	14.40	14.45
134	NYSE	RC	Mon, May 15, 2017	14.40	14.55	14.40	14.50
133	NYSE	RC	Fri, May 12, 2017	14.50	14.50	14.35	14.40
132	NYSE	RC	Thu, May 11, 2017	14.55	14.60	14.40	14.50
131	NYSE	RC	Wed, May 10, 2017	15.00	15.05	14.55	14.60
130	NYSE	RC	Tue, May 9, 2017	14.90	14.90	14.55	14.70
129	NYSE	RC	Mon, May 8, 2017	14.85	14.95	14.75	14.90
128	NYSE	RC	Fri, May 5, 2017	14.59	14.85	14.50	14.75
127	NYSE	RC	Thu, May 4, 2017	14.60	14.60	14.40	14.55
126	NYSE	RC	Wed, May 3, 2017	14.60	14.70	14.60	14.60
125	NYSE	RC	Tue, May 2, 2017	14.55	14.70	14.50	14.65
124	NYSE	RC	Mon, May 1, 2017	14.65	14.65	14.50	14.55
123	NYSE	RC	Fri, Apr 28, 2017	14.70	14.70	14.55	14.60
122	NYSE	RC	Thu, Apr 27, 2017	14.60	14.70	14.55	14.70
121	NYSE	RC	Wed, Apr 26, 2017	14.55	14.65	14.50	14.55
120	NYSE	RC	Tue, Apr 25, 2017	14.55	14.65	14.50	14.60
119	NYSE	RC	Mon, Apr 24, 2017	14.65	14.65	14.35	14.50
118	NYSE	RC	Fri, Apr 21, 2017	14.55	14.65	14.50	14.55
117	NYSE	RC	Thu, Apr 20, 2017	14.50	14.70	14.45	14.65
116	NYSE	RC	Wed, Apr 19, 2017	14.50	14.65	14.40	14.45
115	NYSE	RC	Tue, Apr 18, 2017	14.45	14.55	14.35	14.45
114	NYSE	RC	Mon, Apr 17, 2017	14.45	14.60	14.35	14.55
113	NYSE	RC	Thu, Apr 13, 2017	14.45	14.60	14.35	14.35
112	NYSE	RC	Wed, Apr 12, 2017	14.45	14.45	14.35	14.35
111	NYSE	RC	Tue, Apr 11, 2017	14.35	14.65	14.35	14.45
110	NYSE	RC	Mon, Apr 10, 2017	14.35	14.55	14.35	14.40
109	NYSE	RC	Fri, Apr 7, 2017	14.25	14.55	14.25	14.40
108	NYSE	RC	Thu, Apr 6, 2017	14.15	14.45	14.15	14.20
107	NYSE	RC	Wed, Apr 5, 2017	14.30	14.40	14.15	14.15
106	NYSE	RC	Tue, Apr 4, 2017	14.40	14.45	14.10	14.15
105	NYSE	RC	Mon, Apr 3, 2017	14.55	14.55	14.35	14.35
104	NYSE	RC	Fri, Mar 31, 2017	14.65	14.70	14.45	14.45
103	NYSE	RC	Thu, Mar 30, 2017	14.60	14.65	14.40	14.65
102	NYSE	RC	Wed, Mar 29, 2017	14.30	14.70	14.30	14.50
101	NYSE	RC	Tue, Mar 28, 2017	14.50	14.75	14.40	14.33
100	NYSE	RC	Mon, Mar 27, 2017	14.35	14.50	14.30	14.45
99	NYSE	RC	Fri, Mar 24, 2017	14.30	14.35	14.20	14.30
98	NYSE	RC	Thu, Mar 23, 2017	14.15	14.20	14.05	14.20
97	NYSE	RC	Wed, Mar 22, 2017	13.85	14.10	13.80	14.10
96	NYSE	RC	Tue, Mar 21, 2017	13.90	13.95	13.75	13.85
95	NYSE	RC	Mon, Mar 20, 2017	14.00	14.05	13.85	13.85
94	NYSE	RC	Fri, Mar 17, 2017	13.95	14.10	13.75	13.95
93	NYSE	RC	Thu, Mar 16, 2017	14.05	14.10	13.85	13.95
92	NYSE	RC	Wed, Mar 15, 2017	13.75	14.25	13.65	14.00
91	NYSE	RC	Tue, Mar 14, 2017	13.55	13.70	13.35	13.60
90	NYSE	RC	Mon, Mar 13, 2017	13.60	13.60	13.40	13.45
89	NYSE	RC	Fri, Mar 10, 2017	13.50	13.55	13.40	13.45
88	NYSE	RC	Thu, Mar 9, 2017	13.45	13.60	13.38	13.45
87	NYSE	RC	Wed, Mar 8, 2017	13.65	13.65	13.45	13.45
86	NYSE	RC	Tue, Mar 7, 2017	13.50	13.70	13.50	13.65
85	NYSE	RC	Mon, Mar 6, 2017	13.60	13.70	13.50	13.60
84	NYSE	RC	Fri, Mar 3, 2017	13.55	13.70	13.55	13.65
83	NYSE	RC	Thu, Mar 2, 2017	13.65	13.70	13.55	13.60
82	NYSE	RC	Wed, Mar 1, 2017	13.80	13.90	13.55	13.60
81	NYSE	RC	Tue, Feb 28, 2017	13.70	13.85	13.65	13.80
80	NYSE	RC	Mon, Feb 27, 2017	13.76	13.80	13.65	13.80
79	NYSE	RC	Fri, Feb 24, 2017	13.70	13.80	13.60	13.75
78	NYSE	RC	Thu, Feb 23, 2017	13.75	13.80	13.70	13.70
77	NYSE	RC	Wed, Feb 22, 2017	13.60	13.80	13.60	13.75
76	NYSE	RC	Tue, Feb 21, 2017	13.65	13.70	13.50	13.60
75	NYSE	RC	Fri, Feb 17, 2017	13.60	13.65	13.55	13.65
74	NYSE	RC	Thu, Feb 16, 2017	13.65	13.65	13.50	13.60
73	NYSE	RC	Wed, Feb 15, 2017	13.35	13.70	13.35	13.65
72	NYSE	RC	Tue, Feb 14, 2017	13.30	13.45	13.25	13.40
71	NYSE	RC	Mon, Feb 13, 2017	13.35	13.35	13.25	13.30
70	NYSE	RC	Fri, Feb 10, 2017	13.35	13.40	13.25	13.30
69	NYSE	RC	Thu, Feb 9, 2017	13.40	13.40	13.30	13.40
68	NYSE	RC	Wed, Feb 8, 2017	13.40	13.45	13.30	13.35
67	NYSE	RC	Tue, Feb 7, 2017	13.45	13.50	13.35	13.50
66	NYSE	RC	Mon, Feb 6, 2017	13.45	13.45	13.35	13.40
65	NYSE	RC	Fri, Feb 3, 2017	13.15	13.45	13.10	13.45
64	NYSE	RC	Thu, Feb 2, 2017	13.20	13.20	13.05	13.15
63	NYSE	RC	Wed, Feb 1, 2017	13.22	13.23	13.10	13.20
62	NYSE	RC	Tue, Jan 31, 2017	13.20	13.20	13.00	13.20
61	NYSE	RC	Mon, Jan 30, 2017	13.15	13.15	13.05	13.10
60	NYSE	RC	Fri, Jan 27, 2017	13.20	13.25	13.05	13.10
59	NYSE	RC	Thu, Jan 26, 2017	13.20	13.25	13.10	13.10
58	NYSE	RC	Wed, Jan 25, 2017	13.30	13.30	13.20	13.20
57	NYSE	RC	Tue, Jan 24, 2017	13.20	13.45	13.20	13.30
56	NYSE	RC	Mon, Jan 23, 2017	13.25	13.35	13.15	13.25
55	NYSE	RC	Fri, Jan 20, 2017	13.35	13.35	13.18	13.30
54	NYSE	RC	Thu, Jan 19, 2017	13.35	13.40	13.15	13.20
53	NYSE	RC	Wed, Jan 18, 2017	13.40	13.40	13.35	13.35
52	NYSE	RC	Tue, Jan 17, 2017	13.40	13.45	13.35	13.35
51	NYSE	RC	Fri, Jan 13, 2017	13.30	13.50	13.30	13.50
50	NYSE	RC	Thu, Jan 12, 2017	13.50	13.60	13.25	13.35
49	NYSE	RC	Wed, Jan 11, 2017	13.55	13.60	13.40	13.55
48	NYSE	RC	Tue, Jan 10, 2017	13.50	13.60	13.35	13.50
47	NYSE	RC	Mon, Jan 9, 2017	13.55	13.65	13.40	13.55
46	NYSE	RC	Fri, Jan 6, 2017	13.50	13.58	13.45	13.50
45	NYSE	RC	Thu, Jan 5, 2017	13.65	13.65	13.50	13.55
44	NYSE	RC	Wed, Jan 4, 2017	13.50	13.70	13.50	13.70
43	NYSE	RC	Tue, Jan 3, 2017	13.45	13.60	13.39	13.50
42	NYSE	RC	Fri, Dec 30, 2016	13.30	13.45	13.25	13.45
41	NYSE	RC	Thu, Dec 29, 2016	13.30	13.35	13.25	13.35
40	NYSE	RC	Wed, Dec 28, 2016	13.20	13.50	13.20	13.35
39	NYSE	RC	Tue, Dec 27, 2016	13.55	13.63	13.45	13.55
38	NYSE	RC	Fri, Dec 23, 2016	13.40	13.70	13.25	13.65
37	NYSE	RC	Thu, Dec 22, 2016	13.40	13.70	13.25	13.40
36	NYSE	RC	Wed, Dec 21, 2016	13.40	13.45	13.25	13.30
35	NYSE	RC	Tue, Dec 20, 2016	13.40	13.50	13.30	13.50
34	NYSE	RC	Mon, Dec 19, 2016	13.60	13.70	13.30	13.40
33	NYSE	RC	Fri, Dec 16, 2016	13.35	13.50	13.30	13.40
32	NYSE	RC	Thu, Dec 15, 2016	13.45	13.53	13.25	13.30
31	NYSE	RC	Wed, Dec 14, 2016	13.50	13.55	13.35	13.50
30	NYSE	RC	Tue, Dec 13, 2016	13.70	13.85	13.45	13.45
29	NYSE	RC	Mon, Dec 12, 2016	13.95	13.95	13.50	13.55
28	NYSE	RC	Fri, Dec 9, 2016	13.90	14.00	13.90	13.95
27	NYSE	RC	Thu, Dec 8, 2016	13.75	13.95	13.75	13.90
26	NYSE	RC	Wed, Dec 7, 2016	13.85	13.90	13.75	13.80
25	NYSE	RC	Tue, Dec 6, 2016	13.60	13.75	13.55	13.70
24	NYSE	RC	Mon, Dec 5, 2016	13.30	13.65	13.30	13.65
23	NYSE	RC	Fri, Dec 2, 2016	13.25	13.35	13.10	13.20
22	NYSE	RC	Thu, Dec 1, 2016	13.30	13.40	13.15	13.15
21	NYSE	RC	Wed, Nov 30, 2016	13.15	13.35	13.10	13.20
20	NYSE	RC	Tue, Nov 29, 2016	13.00	13.20	13.00	13.15
19	NYSE	RC	Mon, Nov 28, 2016	12.85	13.20	12.85	13.05
18	NYSE	RC	Fri, Nov 25, 2016	12.80	12.95	12.80	12.95
17	NYSE	RC	Wed, Nov 23, 2016	12.85	13.00	12.65	12.80
16	NYSE	RC	Tue, Nov 22, 2016	12.60	13.40	12.60	12.90
15	NYSE	RC	Mon, Nov 21, 2016	12.45	12.65	12.45	12.60
14	NYSE	RC	Fri, Nov 18, 2016	12.55	12.65	12.45	12.50
13	NYSE	RC	Thu, Nov 17, 2016	12.75	12.75	12.50	12.60
12	NYSE	RC	Wed, Nov 16, 2016	12.55	12.70	12.55	12.65
11	NYSE	RC	Tue, Nov 15, 2016	12.50	12.60	12.45	12.55
10	NYSE	RC	Mon, Nov 14, 2016	12.80	12.80	12.50	12.50
9	NYSE	RC	Fri, Nov 11, 2016	12.60	12.75	12.60	12.70
8	NYSE	RC	Thu, Nov 10, 2016	12.50	12.65	12.50	12.65
7	NYSE	RC	Wed, Nov 9, 2016	12.65	12.65	12.40	12.50
6	NYSE	RC	Tue, Nov 8, 2016	12.80	12.85	12.65	12.70
5	NYSE	RC	Mon, Nov 7, 2016	12.90	12.93	12.80	12.85
4	NYSE	RC	Fri, Nov 4, 2016	12.97	12.97	12.80	12.90
3	NYSE	RC	Thu, Nov 3, 2016	13.25	13.25	12.95	13.00
2	NYSE	RC	Wed, Nov 2, 2016	12.65	13.25	12.58	13.15
1	NYSE	RC	Tue, Nov 1, 2016	13.25	13.25	12.50	12.72
#	Exchange	Symbol	Date	Open	High	Low	Close

Ready Capital Corp NYSE:RC 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