SiteOne Landscape Supply Inc NYSE:SITE Historical Prices

Below are the 1965 trading days of historical prices for SITE.

#	Exchange	Symbol	Date	Open	High	Low	Close
1965	NYSE	SITE	Mon, Mar 4, 2024	171.50	174.97	171.50	174.61
1964	NYSE	SITE	Fri, Mar 1, 2024	168.12	171.74	166.94	171.67
1963	NYSE	SITE	Thu, Feb 29, 2024	166.27	169.66	165.59	168.48
1962	NYSE	SITE	Wed, Feb 28, 2024	163.67	165.82	163.53	165.02
1961	NYSE	SITE	Tue, Feb 27, 2024	166.82	167.78	163.90	164.91
1960	NYSE	SITE	Mon, Feb 26, 2024	167.44	169.01	165.55	165.56
1959	NYSE	SITE	Fri, Feb 23, 2024	164.66	168.69	163.75	167.62
1958	NYSE	SITE	Thu, Feb 22, 2024	163.78	167.13	163.64	165.22
1957	NYSE	SITE	Wed, Feb 21, 2024	162.89	163.73	161.59	163.13
1956	NYSE	SITE	Tue, Feb 20, 2024	162.80	164.48	161.99	163.91
1955	NYSE	SITE	Fri, Feb 16, 2024	165.49	169.04	164.04	165.53
1954	NYSE	SITE	Thu, Feb 15, 2024	169.25	170.07	165.65	168.18
1953	NYSE	SITE	Wed, Feb 14, 2024	161.79	168.98	155.00	166.97
1952	NYSE	SITE	Tue, Feb 13, 2024	155.94	157.89	152.98	153.90
1951	NYSE	SITE	Mon, Feb 12, 2024	160.78	163.39	160.78	163.12
1950	NYSE	SITE	Fri, Feb 9, 2024	160.22	161.64	159.17	160.70
1949	NYSE	SITE	Thu, Feb 8, 2024	158.43	161.18	157.14	160.89
1948	NYSE	SITE	Wed, Feb 7, 2024	156.09	159.16	154.88	157.57
1947	NYSE	SITE	Tue, Feb 6, 2024	150.17	155.45	150.17	154.93
1946	NYSE	SITE	Mon, Feb 5, 2024	155.64	155.64	148.05	150.07
1945	NYSE	SITE	Fri, Feb 2, 2024	156.88	160.08	155.04	158.19
1944	NYSE	SITE	Thu, Feb 1, 2024	156.80	159.22	154.60	159.05
1943	NYSE	SITE	Wed, Jan 31, 2024	157.39	159.37	154.29	154.55
1942	NYSE	SITE	Tue, Jan 30, 2024	158.34	160.52	157.76	157.97
1941	NYSE	SITE	Mon, Jan 29, 2024	156.97	160.29	155.67	158.75
1940	NYSE	SITE	Fri, Jan 26, 2024	156.92	157.88	155.52	156.77
1939	NYSE	SITE	Thu, Jan 25, 2024	156.45	157.62	154.53	155.84
1938	NYSE	SITE	Wed, Jan 24, 2024	159.25	159.25	153.47	154.19
1937	NYSE	SITE	Tue, Jan 23, 2024	163.96	163.96	156.84	157.63
1936	NYSE	SITE	Mon, Jan 22, 2024	160.70	163.37	160.70	162.80
1935	NYSE	SITE	Fri, Jan 19, 2024	158.27	159.89	156.81	159.57
1934	NYSE	SITE	Thu, Jan 18, 2024	155.60	158.44	154.42	158.42
1933	NYSE	SITE	Wed, Jan 17, 2024	153.18	155.10	152.32	153.81
1932	NYSE	SITE	Tue, Jan 16, 2024	154.75	157.25	153.85	155.30
1931	NYSE	SITE	Fri, Jan 12, 2024	159.46	160.60	156.22	156.86
1930	NYSE	SITE	Thu, Jan 11, 2024	154.98	157.91	153.62	157.83
1929	NYSE	SITE	Wed, Jan 10, 2024	154.32	155.46	152.58	155.41
1928	NYSE	SITE	Tue, Jan 9, 2024	152.16	154.57	151.89	153.82
1927	NYSE	SITE	Mon, Jan 8, 2024	151.14	154.54	151.14	154.41
1926	NYSE	SITE	Fri, Jan 5, 2024	151.55	155.26	151.55	152.71
1925	NYSE	SITE	Thu, Jan 4, 2024	155.14	155.14	152.27	152.71
1924	NYSE	SITE	Wed, Jan 3, 2024	156.23	157.52	154.83	154.85
1923	NYSE	SITE	Tue, Jan 2, 2024	160.53	162.46	159.62	160.80
1922	NYSE	SITE	Fri, Dec 29, 2023	163.24	164.85	162.27	162.50
1921	NYSE	SITE	Thu, Dec 28, 2023	164.64	166.14	164.00	164.02
1920	NYSE	SITE	Wed, Dec 27, 2023	165.54	167.04	164.61	165.08
1919	NYSE	SITE	Tue, Dec 26, 2023	164.97	167.03	163.87	165.27
1918	NYSE	SITE	Fri, Dec 22, 2023	162.77	165.56	161.38	164.07
1917	NYSE	SITE	Thu, Dec 21, 2023	165.65	165.65	161.72	162.40
1916	NYSE	SITE	Wed, Dec 20, 2023	162.23	168.26	161.01	163.26
1915	NYSE	SITE	Tue, Dec 19, 2023	162.56	164.85	161.37	162.51
1914	NYSE	SITE	Mon, Dec 18, 2023	167.60	167.60	161.48	163.15
1913	NYSE	SITE	Fri, Dec 15, 2023	169.65	170.11	165.05	166.73
1912	NYSE	SITE	Thu, Dec 14, 2023	155.87	171.61	155.60	169.81
1911	NYSE	SITE	Wed, Dec 13, 2023	146.71	152.83	145.10	152.22
1910	NYSE	SITE	Tue, Dec 12, 2023	144.74	148.06	143.81	146.88
1909	NYSE	SITE	Mon, Dec 11, 2023	145.55	146.78	143.80	144.87
1908	NYSE	SITE	Fri, Dec 8, 2023	145.31	146.68	142.41	145.73
1907	NYSE	SITE	Thu, Dec 7, 2023	145.27	147.09	144.00	146.97
1906	NYSE	SITE	Wed, Dec 6, 2023	144.67	148.61	144.67	145.40
1905	NYSE	SITE	Tue, Dec 5, 2023	142.19	145.07	141.17	143.65
1904	NYSE	SITE	Mon, Dec 4, 2023	146.14	147.52	141.49	143.15
1903	NYSE	SITE	Fri, Dec 1, 2023	140.75	147.57	140.30	147.14
1902	NYSE	SITE	Thu, Nov 30, 2023	138.59	142.13	138.16	140.82
1901	NYSE	SITE	Wed, Nov 29, 2023	138.33	139.95	137.72	138.18
1900	NYSE	SITE	Tue, Nov 28, 2023	139.47	139.47	136.64	137.05
1899	NYSE	SITE	Mon, Nov 27, 2023	139.35	140.40	138.65	139.73
1898	NYSE	SITE	Fri, Nov 24, 2023	139.03	141.73	138.37	140.09
1897	NYSE	SITE	Wed, Nov 22, 2023	139.35	140.48	137.62	139.80
1896	NYSE	SITE	Tue, Nov 21, 2023	137.81	139.41	137.79	138.71
1895	NYSE	SITE	Mon, Nov 20, 2023	138.79	140.44	137.37	138.93
1894	NYSE	SITE	Fri, Nov 17, 2023	138.75	139.41	137.21	138.43
1893	NYSE	SITE	Thu, Nov 16, 2023	138.17	139.62	135.91	137.10
1892	NYSE	SITE	Wed, Nov 15, 2023	136.99	142.14	136.86	139.12
1891	NYSE	SITE	Tue, Nov 14, 2023	130.02	136.68	128.18	136.53
1890	NYSE	SITE	Mon, Nov 13, 2023	126.10	127.56	125.67	126.25
1889	NYSE	SITE	Fri, Nov 10, 2023	125.03	126.87	124.14	126.69
1888	NYSE	SITE	Thu, Nov 9, 2023	127.31	127.65	123.62	124.07
1887	NYSE	SITE	Wed, Nov 8, 2023	126.49	128.35	126.14	126.22
1886	NYSE	SITE	Tue, Nov 7, 2023	125.72	127.99	125.22	126.86
1885	NYSE	SITE	Mon, Nov 6, 2023	127.61	128.17	125.57	126.29
1884	NYSE	SITE	Fri, Nov 3, 2023	129.72	133.93	127.20	127.79
1883	NYSE	SITE	Thu, Nov 2, 2023	126.77	131.54	126.63	127.70
1882	NYSE	SITE	Wed, Nov 1, 2023	124.13	128.41	116.81	123.33
1881	NYSE	SITE	Tue, Oct 31, 2023	136.65	138.92	135.81	137.77
1880	NYSE	SITE	Mon, Oct 30, 2023	134.62	138.29	133.72	137.33
1879	NYSE	SITE	Fri, Oct 27, 2023	133.00	134.24	131.38	133.70
1878	NYSE	SITE	Thu, Oct 26, 2023	132.54	135.40	131.58	132.16
1877	NYSE	SITE	Wed, Oct 25, 2023	133.46	133.46	130.57	131.25
1876	NYSE	SITE	Tue, Oct 24, 2023	137.19	137.19	133.39	134.89
1875	NYSE	SITE	Mon, Oct 23, 2023	136.74	138.30	135.58	135.82
1874	NYSE	SITE	Fri, Oct 20, 2023	141.25	141.65	137.14	137.27
1873	NYSE	SITE	Thu, Oct 19, 2023	142.80	146.07	139.83	140.82
1872	NYSE	SITE	Wed, Oct 18, 2023	154.81	154.81	142.39	142.49
1871	NYSE	SITE	Tue, Oct 17, 2023	152.63	158.02	152.63	155.89
1870	NYSE	SITE	Mon, Oct 16, 2023	153.61	156.04	152.99	154.60
1869	NYSE	SITE	Fri, Oct 13, 2023	154.27	156.00	151.74	152.25
1868	NYSE	SITE	Thu, Oct 12, 2023	161.33	161.86	154.19	154.75
1867	NYSE	SITE	Wed, Oct 11, 2023	162.02	163.77	160.39	162.20
1866	NYSE	SITE	Tue, Oct 10, 2023	160.11	163.26	160.11	161.45
1865	NYSE	SITE	Mon, Oct 9, 2023	157.98	159.83	156.60	159.00
1864	NYSE	SITE	Fri, Oct 6, 2023	156.04	160.87	156.04	159.14
1863	NYSE	SITE	Thu, Oct 5, 2023	158.20	159.38	155.62	157.02
1862	NYSE	SITE	Wed, Oct 4, 2023	159.55	160.32	156.87	158.93
1861	NYSE	SITE	Tue, Oct 3, 2023	161.22	162.48	156.65	158.44
1860	NYSE	SITE	Mon, Oct 2, 2023	163.41	165.97	161.82	162.67
1859	NYSE	SITE	Fri, Sep 29, 2023	166.13	167.19	163.07	163.45
1858	NYSE	SITE	Thu, Sep 28, 2023	162.77	167.62	162.59	164.11
1857	NYSE	SITE	Wed, Sep 27, 2023	161.79	163.78	160.65	162.45
1856	NYSE	SITE	Tue, Sep 26, 2023	161.08	164.49	159.84	160.32
1855	NYSE	SITE	Mon, Sep 25, 2023	154.45	157.96	154.24	157.59
1854	NYSE	SITE	Fri, Sep 22, 2023	154.49	155.90	153.13	155.25
1853	NYSE	SITE	Thu, Sep 21, 2023	156.76	156.84	153.14	153.16
1852	NYSE	SITE	Wed, Sep 20, 2023	157.06	160.47	157.06	158.77
1851	NYSE	SITE	Tue, Sep 19, 2023	157.80	159.32	155.27	156.26
1850	NYSE	SITE	Mon, Sep 18, 2023	159.71	162.11	157.81	157.88
1849	NYSE	SITE	Fri, Sep 15, 2023	164.55	165.44	158.97	159.49
1848	NYSE	SITE	Thu, Sep 14, 2023	162.29	164.68	162.29	164.60
1847	NYSE	SITE	Wed, Sep 13, 2023	161.43	162.54	159.10	161.28
1846	NYSE	SITE	Tue, Sep 12, 2023	161.93	163.09	160.38	161.92
1845	NYSE	SITE	Mon, Sep 11, 2023	162.36	164.34	160.01	162.56
1844	NYSE	SITE	Fri, Sep 8, 2023	162.70	164.51	161.02	161.61
1843	NYSE	SITE	Thu, Sep 7, 2023	162.73	163.88	160.13	163.67
1842	NYSE	SITE	Wed, Sep 6, 2023	168.88	170.63	164.15	164.28
1841	NYSE	SITE	Tue, Sep 5, 2023	173.05	173.23	166.85	169.00
1840	NYSE	SITE	Fri, Sep 1, 2023	172.53	174.04	171.30	172.66
1839	NYSE	SITE	Thu, Aug 31, 2023	168.00	171.40	168.00	171.19
1838	NYSE	SITE	Wed, Aug 30, 2023	161.85	168.35	161.85	167.95
1837	NYSE	SITE	Tue, Aug 29, 2023	156.91	162.59	156.88	162.58
1836	NYSE	SITE	Mon, Aug 28, 2023	157.85	159.24	156.01	157.27
1835	NYSE	SITE	Fri, Aug 25, 2023	157.24	158.41	153.88	157.43
1834	NYSE	SITE	Thu, Aug 24, 2023	156.41	159.15	156.41	156.85
1833	NYSE	SITE	Wed, Aug 23, 2023	155.74	158.47	155.38	157.60
1832	NYSE	SITE	Tue, Aug 22, 2023	154.71	155.83	153.30	155.50
1831	NYSE	SITE	Mon, Aug 21, 2023	155.51	155.63	151.87	153.24
1830	NYSE	SITE	Fri, Aug 18, 2023	152.24	155.40	151.53	155.06
1829	NYSE	SITE	Thu, Aug 17, 2023	159.86	159.86	153.30	153.64
1828	NYSE	SITE	Wed, Aug 16, 2023	162.14	162.96	159.62	159.75
1827	NYSE	SITE	Tue, Aug 15, 2023	162.61	164.90	161.29	161.74
1826	NYSE	SITE	Mon, Aug 14, 2023	161.72	163.52	160.57	163.34
1825	NYSE	SITE	Fri, Aug 11, 2023	162.57	164.23	161.87	161.92
1824	NYSE	SITE	Thu, Aug 10, 2023	162.43	164.16	161.74	163.12
1823	NYSE	SITE	Wed, Aug 9, 2023	162.95	162.95	160.39	161.84
1822	NYSE	SITE	Tue, Aug 8, 2023	162.18	163.56	158.69	162.93
1821	NYSE	SITE	Mon, Aug 7, 2023	167.96	168.61	164.10	164.81
1820	NYSE	SITE	Fri, Aug 4, 2023	161.78	163.74	160.18	162.90
1819	NYSE	SITE	Thu, Aug 3, 2023	160.14	164.35	155.42	160.73
1818	NYSE	SITE	Wed, Aug 2, 2023	171.11	173.15	158.91	162.20
1817	NYSE	SITE	Tue, Aug 1, 2023	170.01	174.40	169.40	174.01
1816	NYSE	SITE	Mon, Jul 31, 2023	170.92	170.92	168.94	170.00
1815	NYSE	SITE	Fri, Jul 28, 2023	169.43	170.74	168.50	170.19
1814	NYSE	SITE	Thu, Jul 27, 2023	170.01	170.15	166.62	167.36
1813	NYSE	SITE	Wed, Jul 26, 2023	165.50	168.54	165.50	167.91
1812	NYSE	SITE	Tue, Jul 25, 2023	163.27	167.43	163.04	166.70
1811	NYSE	SITE	Mon, Jul 24, 2023	166.92	168.57	162.93	163.00
1810	NYSE	SITE	Fri, Jul 21, 2023	167.14	167.75	165.42	165.99
1809	NYSE	SITE	Thu, Jul 20, 2023	166.06	167.04	163.50	166.27
1808	NYSE	SITE	Wed, Jul 19, 2023	167.74	170.01	166.20	166.80
1807	NYSE	SITE	Tue, Jul 18, 2023	169.09	170.53	167.24	168.16
1806	NYSE	SITE	Mon, Jul 17, 2023	170.64	171.43	167.98	168.89
1805	NYSE	SITE	Fri, Jul 14, 2023	171.80	172.84	169.14	171.97
1804	NYSE	SITE	Thu, Jul 13, 2023	176.16	176.16	171.62	171.98
1803	NYSE	SITE	Wed, Jul 12, 2023	170.22	175.96	168.98	174.53
1802	NYSE	SITE	Tue, Jul 11, 2023	167.00	169.12	167.00	168.08
1801	NYSE	SITE	Mon, Jul 10, 2023	163.09	167.62	163.00	166.60
1800	NYSE	SITE	Fri, Jul 7, 2023	162.65	165.62	162.65	163.58
1799	NYSE	SITE	Thu, Jul 6, 2023	164.08	164.69	160.10	162.01
1798	NYSE	SITE	Wed, Jul 5, 2023	164.55	166.71	162.45	165.98
1797	NYSE	SITE	Mon, Jul 3, 2023	166.15	167.03	163.96	165.44
1796	NYSE	SITE	Fri, Jun 30, 2023	166.67	168.43	165.26	167.36
1795	NYSE	SITE	Thu, Jun 29, 2023	167.90	168.43	165.73	166.10
1794	NYSE	SITE	Wed, Jun 28, 2023	167.14	169.26	166.06	167.55
1793	NYSE	SITE	Tue, Jun 27, 2023	162.28	167.61	161.15	166.95
1792	NYSE	SITE	Mon, Jun 26, 2023	157.96	162.25	157.96	160.94
1791	NYSE	SITE	Fri, Jun 23, 2023	157.58	159.76	156.48	157.88
1790	NYSE	SITE	Thu, Jun 22, 2023	159.45	159.95	157.09	159.14
1789	NYSE	SITE	Wed, Jun 21, 2023	161.75	163.71	159.62	160.15
1788	NYSE	SITE	Tue, Jun 20, 2023	157.09	162.59	156.61	161.82
1787	NYSE	SITE	Fri, Jun 16, 2023	159.14	160.17	157.42	158.79
1786	NYSE	SITE	Thu, Jun 15, 2023	154.80	159.28	154.35	158.89
1785	NYSE	SITE	Wed, Jun 14, 2023	154.92	156.18	153.28	154.82
1784	NYSE	SITE	Tue, Jun 13, 2023	153.19	156.03	152.33	154.71
1783	NYSE	SITE	Mon, Jun 12, 2023	148.90	151.86	147.32	151.70
1782	NYSE	SITE	Fri, Jun 9, 2023	149.58	149.98	146.47	148.20
1781	NYSE	SITE	Thu, Jun 8, 2023	152.37	153.26	148.16	150.06
1780	NYSE	SITE	Wed, Jun 7, 2023	151.95	154.24	151.32	152.83
1779	NYSE	SITE	Tue, Jun 6, 2023	145.24	152.97	144.84	151.38
1778	NYSE	SITE	Mon, Jun 5, 2023	143.10	144.14	142.00	143.80
1777	NYSE	SITE	Fri, Jun 2, 2023	141.27	144.50	140.44	143.80
1776	NYSE	SITE	Thu, Jun 1, 2023	137.62	139.33	136.76	138.89
1775	NYSE	SITE	Wed, May 31, 2023	139.99	141.16	137.17	137.89
1774	NYSE	SITE	Tue, May 30, 2023	142.58	143.25	139.56	140.43
1773	NYSE	SITE	Fri, May 26, 2023	142.14	143.16	139.39	141.11
1772	NYSE	SITE	Thu, May 25, 2023	141.24	142.87	140.32	141.99
1771	NYSE	SITE	Wed, May 24, 2023	143.44	144.19	139.67	141.26
1770	NYSE	SITE	Tue, May 23, 2023	148.00	148.74	145.53	148.07
1769	NYSE	SITE	Mon, May 22, 2023	149.56	150.52	148.19	148.84
1768	NYSE	SITE	Fri, May 19, 2023	154.41	154.61	148.76	149.22
1767	NYSE	SITE	Thu, May 18, 2023	149.88	153.03	149.26	152.98
1766	NYSE	SITE	Wed, May 17, 2023	148.57	150.02	147.98	149.47
1765	NYSE	SITE	Tue, May 16, 2023	149.67	150.00	147.68	148.27
1764	NYSE	SITE	Mon, May 15, 2023	148.45	151.85	147.77	150.84
1763	NYSE	SITE	Fri, May 12, 2023	148.77	150.08	146.96	148.63
1762	NYSE	SITE	Thu, May 11, 2023	148.41	149.21	146.28	148.09
1761	NYSE	SITE	Wed, May 10, 2023	155.42	155.42	146.79	148.47
1760	NYSE	SITE	Tue, May 9, 2023	153.19	155.28	152.48	153.69
1759	NYSE	SITE	Mon, May 8, 2023	153.06	154.27	151.92	153.71
1758	NYSE	SITE	Fri, May 5, 2023	154.83	156.34	152.19	152.98
1757	NYSE	SITE	Thu, May 4, 2023	155.61	156.96	152.47	153.43
1756	NYSE	SITE	Wed, May 3, 2023	154.59	160.83	149.21	156.94
1755	NYSE	SITE	Tue, May 2, 2023	146.69	147.61	144.27	147.27
1754	NYSE	SITE	Mon, May 1, 2023	147.75	149.16	146.16	147.97
1753	NYSE	SITE	Fri, Apr 28, 2023	143.45	148.56	143.45	147.74
1752	NYSE	SITE	Thu, Apr 27, 2023	141.67	143.51	140.25	143.49
1751	NYSE	SITE	Wed, Apr 26, 2023	140.94	142.04	139.27	140.24
1750	NYSE	SITE	Tue, Apr 25, 2023	141.97	143.16	141.35	141.35
1749	NYSE	SITE	Mon, Apr 24, 2023	140.00	142.88	140.00	142.73
1748	NYSE	SITE	Fri, Apr 21, 2023	141.14	141.14	139.03	139.81
1747	NYSE	SITE	Thu, Apr 20, 2023	138.35	141.63	137.52	140.51
1746	NYSE	SITE	Wed, Apr 19, 2023	137.81	139.58	136.47	139.41
1745	NYSE	SITE	Tue, Apr 18, 2023	138.53	139.23	137.30	138.59
1744	NYSE	SITE	Mon, Apr 17, 2023	136.46	137.62	135.67	137.55
1743	NYSE	SITE	Fri, Apr 14, 2023	136.00	139.55	134.50	135.85
1742	NYSE	SITE	Thu, Apr 13, 2023	136.52	137.28	134.59	136.64
1741	NYSE	SITE	Wed, Apr 12, 2023	138.36	140.57	136.04	136.05
1740	NYSE	SITE	Tue, Apr 11, 2023	134.49	137.02	134.49	136.17
1739	NYSE	SITE	Mon, Apr 10, 2023	131.03	134.65	131.03	133.77
1738	NYSE	SITE	Thu, Apr 6, 2023	127.59	129.51	126.53	129.37
1737	NYSE	SITE	Wed, Apr 5, 2023	128.78	129.24	125.60	127.87
1736	NYSE	SITE	Tue, Apr 4, 2023	135.42	135.51	129.29	130.28
1735	NYSE	SITE	Mon, Apr 3, 2023	135.99	136.51	132.88	134.48
1734	NYSE	SITE	Fri, Mar 31, 2023	134.74	136.92	133.74	136.87
1733	NYSE	SITE	Thu, Mar 30, 2023	135.44	136.64	132.91	133.28
1732	NYSE	SITE	Wed, Mar 29, 2023	133.08	134.61	132.19	133.85
1731	NYSE	SITE	Tue, Mar 28, 2023	132.91	134.70	130.92	131.03
1730	NYSE	SITE	Mon, Mar 27, 2023	132.66	133.82	131.26	133.09
1729	NYSE	SITE	Fri, Mar 24, 2023	132.17	132.98	127.56	130.40
1728	NYSE	SITE	Thu, Mar 23, 2023	133.92	136.87	132.34	133.84
1727	NYSE	SITE	Wed, Mar 22, 2023	135.66	137.80	132.92	132.92
1726	NYSE	SITE	Tue, Mar 21, 2023	135.21	137.44	135.15	136.32
1725	NYSE	SITE	Mon, Mar 20, 2023	132.54	134.89	132.54	133.10
1724	NYSE	SITE	Fri, Mar 17, 2023	136.32	136.48	132.74	132.95
1723	NYSE	SITE	Thu, Mar 16, 2023	133.03	138.84	131.47	137.10
1722	NYSE	SITE	Wed, Mar 15, 2023	135.09	137.56	131.32	134.51
1721	NYSE	SITE	Tue, Mar 14, 2023	139.16	142.40	136.67	138.70
1720	NYSE	SITE	Mon, Mar 13, 2023	132.85	137.35	132.22	136.00
1719	NYSE	SITE	Fri, Mar 10, 2023	143.62	143.62	132.88	135.60
1718	NYSE	SITE	Thu, Mar 9, 2023	146.22	148.65	143.13	143.46
1717	NYSE	SITE	Wed, Mar 8, 2023	145.24	146.33	143.77	145.79
1716	NYSE	SITE	Tue, Mar 7, 2023	145.32	147.38	143.62	144.77
1715	NYSE	SITE	Mon, Mar 6, 2023	149.15	150.19	144.24	145.47
1714	NYSE	SITE	Fri, Mar 3, 2023	147.30	148.89	146.03	148.58
1713	NYSE	SITE	Thu, Mar 2, 2023	143.71	146.94	142.52	146.23
1712	NYSE	SITE	Wed, Mar 1, 2023	148.24	149.35	144.79	145.29
1711	NYSE	SITE	Tue, Feb 28, 2023	148.90	151.13	148.14	148.34
1710	NYSE	SITE	Mon, Feb 27, 2023	150.47	151.77	147.60	148.48
1709	NYSE	SITE	Fri, Feb 24, 2023	146.63	149.32	146.15	148.83
1708	NYSE	SITE	Thu, Feb 23, 2023	149.99	150.01	145.56	149.41
1707	NYSE	SITE	Wed, Feb 22, 2023	147.94	149.94	145.82	147.97
1706	NYSE	SITE	Tue, Feb 21, 2023	148.58	150.99	145.47	147.04
1705	NYSE	SITE	Fri, Feb 17, 2023	151.29	154.43	151.12	152.24
1704	NYSE	SITE	Thu, Feb 16, 2023	153.79	155.64	151.15	152.43
1703	NYSE	SITE	Wed, Feb 15, 2023	150.24	159.61	145.56	159.09
1702	NYSE	SITE	Tue, Feb 14, 2023	149.79	158.06	149.79	156.26
1701	NYSE	SITE	Mon, Feb 13, 2023	147.67	151.59	146.96	151.57
1700	NYSE	SITE	Fri, Feb 10, 2023	148.27	149.02	145.79	146.87
1699	NYSE	SITE	Thu, Feb 9, 2023	153.95	155.64	149.01	149.36
1698	NYSE	SITE	Wed, Feb 8, 2023	153.14	154.45	151.98	152.22
1697	NYSE	SITE	Tue, Feb 7, 2023	154.26	154.60	150.56	153.86
1696	NYSE	SITE	Mon, Feb 6, 2023	157.43	158.00	153.77	155.52
1695	NYSE	SITE	Fri, Feb 3, 2023	160.99	164.86	158.04	159.86
1694	NYSE	SITE	Thu, Feb 2, 2023	157.08	165.32	155.61	164.01
1693	NYSE	SITE	Wed, Feb 1, 2023	150.38	154.34	150.38	153.84
1692	NYSE	SITE	Tue, Jan 31, 2023	146.31	151.53	146.31	151.51
1691	NYSE	SITE	Mon, Jan 30, 2023	145.44	147.60	144.45	145.30
1690	NYSE	SITE	Fri, Jan 27, 2023	142.54	150.72	142.54	147.26
1689	NYSE	SITE	Thu, Jan 26, 2023	143.29	145.22	140.68	144.23
1688	NYSE	SITE	Wed, Jan 25, 2023	136.83	141.87	133.72	141.84
1687	NYSE	SITE	Tue, Jan 24, 2023	138.17	140.35	137.26	138.69
1686	NYSE	SITE	Mon, Jan 23, 2023	135.72	138.72	134.73	138.67
1685	NYSE	SITE	Fri, Jan 20, 2023	131.04	135.90	130.05	135.89
1684	NYSE	SITE	Thu, Jan 19, 2023	130.43	130.97	127.14	130.16
1683	NYSE	SITE	Wed, Jan 18, 2023	132.84	135.85	131.70	132.28
1682	NYSE	SITE	Tue, Jan 17, 2023	132.09	136.44	132.05	132.05
1681	NYSE	SITE	Fri, Jan 13, 2023	128.31	132.10	126.68	132.04
1680	NYSE	SITE	Thu, Jan 12, 2023	131.09	131.09	127.33	129.77
1679	NYSE	SITE	Wed, Jan 11, 2023	129.04	130.90	127.38	129.52
1678	NYSE	SITE	Tue, Jan 10, 2023	126.23	129.50	126.23	129.23
1677	NYSE	SITE	Mon, Jan 9, 2023	125.85	130.44	125.00	127.50
1676	NYSE	SITE	Fri, Jan 6, 2023	120.54	124.27	119.41	123.99
1675	NYSE	SITE	Thu, Jan 5, 2023	119.38	119.76	116.94	118.49
1674	NYSE	SITE	Wed, Jan 4, 2023	119.27	121.80	118.25	120.83
1673	NYSE	SITE	Tue, Jan 3, 2023	120.01	120.97	116.12	117.77
1672	NYSE	SITE	Fri, Dec 30, 2022	117.81	118.99	116.32	117.32
1671	NYSE	SITE	Thu, Dec 29, 2022	115.82	120.22	115.82	119.02
1670	NYSE	SITE	Wed, Dec 28, 2022	116.85	118.41	114.31	114.38
1669	NYSE	SITE	Tue, Dec 27, 2022	117.83	118.65	115.82	116.26
1668	NYSE	SITE	Fri, Dec 23, 2022	116.16	117.53	114.50	117.50
1667	NYSE	SITE	Thu, Dec 22, 2022	117.33	117.41	113.26	116.16
1666	NYSE	SITE	Wed, Dec 21, 2022	115.73	120.06	115.28	119.40
1665	NYSE	SITE	Tue, Dec 20, 2022	115.09	116.38	114.68	114.81
1664	NYSE	SITE	Mon, Dec 19, 2022	117.39	117.40	114.11	115.72
1663	NYSE	SITE	Fri, Dec 16, 2022	116.39	118.56	115.73	116.89
1662	NYSE	SITE	Thu, Dec 15, 2022	119.60	119.94	116.80	118.45
1661	NYSE	SITE	Wed, Dec 14, 2022	122.74	126.15	121.11	122.32
1660	NYSE	SITE	Tue, Dec 13, 2022	127.00	128.99	121.74	123.10
1659	NYSE	SITE	Mon, Dec 12, 2022	120.03	121.58	119.29	120.51
1658	NYSE	SITE	Fri, Dec 9, 2022	121.84	124.68	119.19	119.36
1657	NYSE	SITE	Thu, Dec 8, 2022	120.22	123.63	118.89	122.54
1656	NYSE	SITE	Wed, Dec 7, 2022	118.97	121.28	118.75	119.49
1655	NYSE	SITE	Tue, Dec 6, 2022	120.71	122.00	117.32	118.97
1654	NYSE	SITE	Mon, Dec 5, 2022	123.45	123.84	120.58	120.93
1653	NYSE	SITE	Fri, Dec 2, 2022	125.02	127.95	124.76	126.10
1652	NYSE	SITE	Thu, Dec 1, 2022	127.08	129.00	125.89	127.88
1651	NYSE	SITE	Wed, Nov 30, 2022	120.68	125.54	118.53	125.53
1650	NYSE	SITE	Tue, Nov 29, 2022	119.04	121.65	118.50	120.68
1649	NYSE	SITE	Mon, Nov 28, 2022	121.32	122.50	118.27	119.04
1648	NYSE	SITE	Fri, Nov 25, 2022	122.97	124.45	122.65	123.43
1647	NYSE	SITE	Wed, Nov 23, 2022	123.32	125.14	122.28	123.36
1646	NYSE	SITE	Tue, Nov 22, 2022	123.69	125.07	123.03	123.28
1645	NYSE	SITE	Mon, Nov 21, 2022	118.79	122.12	118.35	121.78
1644	NYSE	SITE	Fri, Nov 18, 2022	123.01	123.01	118.05	120.22
1643	NYSE	SITE	Thu, Nov 17, 2022	124.04	126.15	119.52	120.14
1642	NYSE	SITE	Wed, Nov 16, 2022	128.71	129.00	125.94	127.11
1641	NYSE	SITE	Tue, Nov 15, 2022	130.42	131.72	127.87	129.97
1640	NYSE	SITE	Mon, Nov 14, 2022	134.16	135.24	127.08	127.24
1639	NYSE	SITE	Fri, Nov 11, 2022	129.50	140.97	129.50	136.34
1638	NYSE	SITE	Thu, Nov 10, 2022	122.39	133.69	121.48	130.67
1637	NYSE	SITE	Wed, Nov 9, 2022	112.12	115.96	112.12	113.50
1636	NYSE	SITE	Tue, Nov 8, 2022	112.45	115.19	111.00	114.44
1635	NYSE	SITE	Mon, Nov 7, 2022	109.93	111.02	107.43	110.96
1634	NYSE	SITE	Fri, Nov 4, 2022	111.22	111.83	106.79	109.02
1633	NYSE	SITE	Thu, Nov 3, 2022	108.72	110.97	103.46	108.98
1632	NYSE	SITE	Wed, Nov 2, 2022	118.24	120.41	109.92	111.00
1631	NYSE	SITE	Tue, Nov 1, 2022	117.77	119.12	114.79	115.16
1630	NYSE	SITE	Mon, Oct 31, 2022	120.43	121.65	115.74	115.87
1629	NYSE	SITE	Fri, Oct 28, 2022	116.27	122.19	115.68	122.03
1628	NYSE	SITE	Thu, Oct 27, 2022	114.69	119.36	114.00	115.96
1627	NYSE	SITE	Wed, Oct 26, 2022	112.58	114.64	110.87	113.50
1626	NYSE	SITE	Tue, Oct 25, 2022	108.41	113.34	108.28	113.22
1625	NYSE	SITE	Mon, Oct 24, 2022	105.00	108.89	104.51	108.30
1624	NYSE	SITE	Fri, Oct 21, 2022	100.76	104.26	99.43	104.21
1623	NYSE	SITE	Thu, Oct 20, 2022	104.83	106.43	97.36	100.77
1622	NYSE	SITE	Wed, Oct 19, 2022	111.20	111.25	104.24	105.56
1621	NYSE	SITE	Tue, Oct 18, 2022	109.47	111.56	107.71	109.50
1620	NYSE	SITE	Mon, Oct 17, 2022	104.02	108.50	102.87	106.28
1619	NYSE	SITE	Fri, Oct 14, 2022	110.16	110.36	100.94	101.13
1618	NYSE	SITE	Thu, Oct 13, 2022	103.51	110.17	100.01	108.84
1617	NYSE	SITE	Wed, Oct 12, 2022	106.74	107.13	104.49	107.01
1616	NYSE	SITE	Tue, Oct 11, 2022	106.60	108.10	104.66	106.09
1615	NYSE	SITE	Mon, Oct 10, 2022	107.80	109.06	106.11	107.54
1614	NYSE	SITE	Fri, Oct 7, 2022	109.97	110.11	105.29	106.97
1613	NYSE	SITE	Thu, Oct 6, 2022	111.41	114.22	110.97	111.98
1612	NYSE	SITE	Wed, Oct 5, 2022	111.31	113.52	110.59	112.39
1611	NYSE	SITE	Tue, Oct 4, 2022	111.84	114.82	111.21	113.79
1610	NYSE	SITE	Mon, Oct 3, 2022	105.58	109.00	104.40	108.61
1609	NYSE	SITE	Fri, Sep 30, 2022	101.37	105.38	100.36	104.14
1608	NYSE	SITE	Thu, Sep 29, 2022	103.91	104.56	100.79	101.37
1607	NYSE	SITE	Wed, Sep 28, 2022	103.29	106.83	101.06	105.57
1606	NYSE	SITE	Tue, Sep 27, 2022	105.27	106.60	101.39	102.19
1605	NYSE	SITE	Mon, Sep 26, 2022	105.83	108.39	103.18	103.35
1604	NYSE	SITE	Fri, Sep 23, 2022	103.47	106.58	103.08	106.41
1603	NYSE	SITE	Thu, Sep 22, 2022	109.10	109.20	104.57	105.06
1602	NYSE	SITE	Wed, Sep 21, 2022	112.01	114.86	110.38	110.39
1601	NYSE	SITE	Tue, Sep 20, 2022	113.85	113.85	108.45	111.33
1600	NYSE	SITE	Mon, Sep 19, 2022	112.49	115.85	112.49	114.62
1599	NYSE	SITE	Fri, Sep 16, 2022	111.62	113.73	110.77	113.67
1598	NYSE	SITE	Thu, Sep 15, 2022	112.87	116.28	112.28	113.31
1597	NYSE	SITE	Wed, Sep 14, 2022	117.38	118.07	111.52	113.07
1596	NYSE	SITE	Tue, Sep 13, 2022	121.72	122.06	117.32	117.37
1595	NYSE	SITE	Mon, Sep 12, 2022	128.11	128.89	125.48	126.00
1594	NYSE	SITE	Fri, Sep 9, 2022	127.28	129.59	126.60	127.86
1593	NYSE	SITE	Thu, Sep 8, 2022	123.64	126.54	123.02	126.53
1592	NYSE	SITE	Wed, Sep 7, 2022	120.62	125.17	120.62	125.13
1591	NYSE	SITE	Tue, Sep 6, 2022	122.90	123.51	119.27	121.56
1590	NYSE	SITE	Fri, Sep 2, 2022	125.53	126.59	121.15	121.90
1589	NYSE	SITE	Thu, Sep 1, 2022	124.24	124.24	120.98	123.26
1588	NYSE	SITE	Wed, Aug 31, 2022	125.57	126.80	124.00	125.16
1587	NYSE	SITE	Tue, Aug 30, 2022	127.75	127.75	124.30	124.71
1586	NYSE	SITE	Mon, Aug 29, 2022	128.24	128.85	126.16	126.31
1585	NYSE	SITE	Fri, Aug 26, 2022	136.71	136.96	129.25	129.64
1584	NYSE	SITE	Thu, Aug 25, 2022	133.41	137.52	133.41	137.37
1583	NYSE	SITE	Wed, Aug 24, 2022	132.10	134.17	131.34	132.08
1582	NYSE	SITE	Tue, Aug 23, 2022	135.01	136.26	132.20	132.20
1581	NYSE	SITE	Mon, Aug 22, 2022	135.03	136.38	133.97	134.40
1580	NYSE	SITE	Fri, Aug 19, 2022	141.38	142.86	137.80	138.21
1579	NYSE	SITE	Thu, Aug 18, 2022	141.94	143.97	140.22	143.23
1578	NYSE	SITE	Wed, Aug 17, 2022	139.58	140.33	137.77	139.12
1577	NYSE	SITE	Tue, Aug 16, 2022	139.28	141.90	137.83	141.08
1576	NYSE	SITE	Mon, Aug 15, 2022	138.69	141.02	138.69	140.20
1575	NYSE	SITE	Fri, Aug 12, 2022	138.71	140.89	138.22	140.23
1574	NYSE	SITE	Thu, Aug 11, 2022	140.12	142.17	137.68	138.01
1573	NYSE	SITE	Wed, Aug 10, 2022	135.61	140.94	135.61	139.38
1572	NYSE	SITE	Tue, Aug 9, 2022	138.39	140.46	131.34	131.78
1571	NYSE	SITE	Mon, Aug 8, 2022	135.90	142.14	135.90	139.79
1570	NYSE	SITE	Fri, Aug 5, 2022	132.49	135.44	132.04	134.84
1569	NYSE	SITE	Thu, Aug 4, 2022	137.12	137.51	134.12	134.85
1568	NYSE	SITE	Wed, Aug 3, 2022	134.36	136.94	126.98	135.94
1567	NYSE	SITE	Tue, Aug 2, 2022	140.29	144.91	139.64	141.18
1566	NYSE	SITE	Mon, Aug 1, 2022	138.97	142.83	136.67	141.97
1565	NYSE	SITE	Fri, Jul 29, 2022	134.71	139.91	133.86	139.33
1564	NYSE	SITE	Thu, Jul 28, 2022	128.12	135.63	127.52	134.85
1563	NYSE	SITE	Wed, Jul 27, 2022	125.88	128.26	124.22	127.33
1562	NYSE	SITE	Tue, Jul 26, 2022	123.94	125.18	122.55	123.97
1561	NYSE	SITE	Mon, Jul 25, 2022	126.19	126.25	123.55	124.92
1560	NYSE	SITE	Fri, Jul 22, 2022	126.56	128.94	124.72	126.66
1559	NYSE	SITE	Thu, Jul 21, 2022	127.14	127.16	123.53	125.70
1558	NYSE	SITE	Wed, Jul 20, 2022	126.54	127.70	124.49	127.37
1557	NYSE	SITE	Tue, Jul 19, 2022	123.29	125.72	121.42	125.57
1556	NYSE	SITE	Mon, Jul 18, 2022	124.07	125.12	120.44	120.72
1555	NYSE	SITE	Fri, Jul 15, 2022	122.11	123.72	120.22	122.88
1554	NYSE	SITE	Thu, Jul 14, 2022	116.50	119.93	115.87	119.54
1553	NYSE	SITE	Wed, Jul 13, 2022	119.40	121.39	116.60	120.39
1552	NYSE	SITE	Tue, Jul 12, 2022	122.59	125.95	121.51	122.50
1551	NYSE	SITE	Mon, Jul 11, 2022	123.64	124.35	122.35	123.06
1550	NYSE	SITE	Fri, Jul 8, 2022	123.39	125.12	122.03	124.22
1549	NYSE	SITE	Thu, Jul 7, 2022	123.47	125.50	121.78	125.23
1548	NYSE	SITE	Wed, Jul 6, 2022	122.89	123.95	120.02	121.82
1547	NYSE	SITE	Tue, Jul 5, 2022	117.52	123.23	116.28	122.71
1546	NYSE	SITE	Fri, Jul 1, 2022	119.05	122.84	117.22	120.19
1545	NYSE	SITE	Thu, Jun 30, 2022	116.32	119.34	114.50	118.87
1544	NYSE	SITE	Wed, Jun 29, 2022	117.78	117.84	114.95	117.20
1543	NYSE	SITE	Tue, Jun 28, 2022	123.40	124.00	118.06	118.35
1542	NYSE	SITE	Mon, Jun 27, 2022	126.20	127.42	122.43	122.83
1541	NYSE	SITE	Fri, Jun 24, 2022	119.97	126.63	119.97	126.14
1540	NYSE	SITE	Thu, Jun 23, 2022	112.94	119.12	112.50	118.91
1539	NYSE	SITE	Wed, Jun 22, 2022	110.03	113.17	109.53	112.57
1538	NYSE	SITE	Tue, Jun 21, 2022	113.26	115.45	111.15	112.24
1537	NYSE	SITE	Fri, Jun 17, 2022	110.07	114.02	110.07	112.34
1536	NYSE	SITE	Thu, Jun 16, 2022	113.97	114.21	108.77	109.52
1535	NYSE	SITE	Wed, Jun 15, 2022	119.53	120.59	115.39	117.71
1534	NYSE	SITE	Tue, Jun 14, 2022	117.81	118.83	114.76	117.40
1533	NYSE	SITE	Mon, Jun 13, 2022	120.09	122.17	117.19	118.41
1532	NYSE	SITE	Fri, Jun 10, 2022	128.42	128.72	123.90	124.23
1531	NYSE	SITE	Thu, Jun 9, 2022	131.68	134.65	130.49	131.02
1530	NYSE	SITE	Wed, Jun 8, 2022	134.75	135.17	131.27	132.16
1529	NYSE	SITE	Tue, Jun 7, 2022	132.49	136.55	132.21	136.04
1528	NYSE	SITE	Mon, Jun 6, 2022	135.73	135.89	133.24	134.98
1527	NYSE	SITE	Fri, Jun 3, 2022	134.11	136.04	132.73	133.36
1526	NYSE	SITE	Thu, Jun 2, 2022	132.76	136.34	132.76	136.06
1525	NYSE	SITE	Wed, Jun 1, 2022	134.64	136.17	128.58	131.59
1524	NYSE	SITE	Tue, May 31, 2022	136.33	136.49	132.29	134.27
1523	NYSE	SITE	Fri, May 27, 2022	131.85	137.54	131.04	137.45
1522	NYSE	SITE	Thu, May 26, 2022	127.00	131.42	127.00	129.59
1521	NYSE	SITE	Wed, May 25, 2022	118.50	127.35	118.15	126.91
1520	NYSE	SITE	Tue, May 24, 2022	125.00	125.00	117.66	119.78
1519	NYSE	SITE	Mon, May 23, 2022	126.25	126.72	122.08	125.67
1518	NYSE	SITE	Fri, May 20, 2022	127.55	127.55	121.02	125.63
1517	NYSE	SITE	Thu, May 19, 2022	123.06	127.95	123.06	125.40
1516	NYSE	SITE	Wed, May 18, 2022	127.48	129.66	122.74	123.61
1515	NYSE	SITE	Tue, May 17, 2022	133.76	135.63	128.61	130.25
1514	NYSE	SITE	Mon, May 16, 2022	131.62	133.30	128.51	130.34
1513	NYSE	SITE	Fri, May 13, 2022	128.15	134.81	128.15	132.96
1512	NYSE	SITE	Thu, May 12, 2022	118.16	127.26	117.82	125.78
1511	NYSE	SITE	Wed, May 11, 2022	126.02	129.90	119.65	119.83
1510	NYSE	SITE	Tue, May 10, 2022	127.80	128.47	121.93	127.03
1509	NYSE	SITE	Mon, May 9, 2022	129.61	133.92	124.56	125.04
1508	NYSE	SITE	Fri, May 6, 2022	130.90	134.41	125.11	132.67
1507	NYSE	SITE	Thu, May 5, 2022	141.65	143.40	129.20	132.41
1506	NYSE	SITE	Wed, May 4, 2022	143.56	146.01	132.97	145.47
1505	NYSE	SITE	Tue, May 3, 2022	142.30	145.00	139.92	143.54
1504	NYSE	SITE	Mon, May 2, 2022	140.65	143.87	138.44	142.69
1503	NYSE	SITE	Fri, Apr 29, 2022	143.48	146.81	140.48	141.03
1502	NYSE	SITE	Thu, Apr 28, 2022	144.41	147.50	139.54	145.00
1501	NYSE	SITE	Wed, Apr 27, 2022	143.76	147.15	141.51	142.13
1500	NYSE	SITE	Tue, Apr 26, 2022	146.95	148.34	143.66	144.23
1499	NYSE	SITE	Mon, Apr 25, 2022	143.40	148.77	141.58	148.57
1498	NYSE	SITE	Fri, Apr 22, 2022	148.34	149.26	142.88	144.24
1497	NYSE	SITE	Thu, Apr 21, 2022	153.31	155.61	148.41	149.66
1496	NYSE	SITE	Wed, Apr 20, 2022	150.23	152.22	148.77	150.61
1495	NYSE	SITE	Tue, Apr 19, 2022	144.49	151.63	144.27	149.54
1494	NYSE	SITE	Mon, Apr 18, 2022	147.05	147.90	143.04	144.02
1493	NYSE	SITE	Thu, Apr 14, 2022	151.06	151.86	146.15	147.00
1492	NYSE	SITE	Wed, Apr 13, 2022	148.43	151.31	148.13	150.17
1491	NYSE	SITE	Tue, Apr 12, 2022	152.13	155.02	148.21	148.46
1490	NYSE	SITE	Mon, Apr 11, 2022	148.62	153.52	148.37	149.66
1489	NYSE	SITE	Fri, Apr 8, 2022	153.04	154.95	150.25	150.67
1488	NYSE	SITE	Thu, Apr 7, 2022	153.09	154.75	148.53	152.90
1487	NYSE	SITE	Wed, Apr 6, 2022	158.98	159.79	150.00	153.30
1486	NYSE	SITE	Tue, Apr 5, 2022	165.33	165.76	159.03	161.00
1485	NYSE	SITE	Mon, Apr 4, 2022	164.00	165.58	162.01	164.58
1484	NYSE	SITE	Fri, Apr 1, 2022	162.83	166.12	161.01	164.02
1483	NYSE	SITE	Thu, Mar 31, 2022	164.70	165.27	161.43	161.69
1482	NYSE	SITE	Wed, Mar 30, 2022	170.78	171.50	163.87	165.62
1481	NYSE	SITE	Tue, Mar 29, 2022	169.34	175.78	168.58	172.82
1480	NYSE	SITE	Mon, Mar 28, 2022	161.89	164.50	158.44	164.25
1479	NYSE	SITE	Fri, Mar 25, 2022	167.92	168.19	160.16	162.37
1478	NYSE	SITE	Thu, Mar 24, 2022	172.04	173.59	164.15	167.26
1477	NYSE	SITE	Wed, Mar 23, 2022	178.08	178.14	170.12	171.06
1476	NYSE	SITE	Tue, Mar 22, 2022	179.51	182.07	177.13	179.06
1475	NYSE	SITE	Mon, Mar 21, 2022	183.66	184.19	176.28	179.07
1474	NYSE	SITE	Fri, Mar 18, 2022	180.89	183.83	178.59	183.66
1473	NYSE	SITE	Thu, Mar 17, 2022	175.35	182.72	173.98	182.57
1472	NYSE	SITE	Wed, Mar 16, 2022	176.69	179.85	171.82	176.71
1471	NYSE	SITE	Tue, Mar 15, 2022	170.93	174.95	169.93	174.34
1470	NYSE	SITE	Mon, Mar 14, 2022	174.85	176.20	169.29	169.58
1469	NYSE	SITE	Fri, Mar 11, 2022	175.35	176.54	172.36	173.66
1468	NYSE	SITE	Thu, Mar 10, 2022	169.09	173.05	168.06	172.80
1467	NYSE	SITE	Wed, Mar 9, 2022	168.84	173.62	167.06	172.87
1466	NYSE	SITE	Tue, Mar 8, 2022	156.47	167.28	155.47	164.73
1465	NYSE	SITE	Mon, Mar 7, 2022	166.92	168.13	157.00	157.37
1464	NYSE	SITE	Fri, Mar 4, 2022	170.88	171.26	165.51	167.00
1463	NYSE	SITE	Thu, Mar 3, 2022	176.31	176.31	170.08	171.25
1462	NYSE	SITE	Wed, Mar 2, 2022	171.35	174.65	171.15	173.62
1461	NYSE	SITE	Tue, Mar 1, 2022	171.13	174.14	167.04	169.19
1460	NYSE	SITE	Mon, Feb 28, 2022	169.97	174.67	169.97	172.43
1459	NYSE	SITE	Fri, Feb 25, 2022	167.43	172.29	163.77	171.59
1458	NYSE	SITE	Thu, Feb 24, 2022	150.18	167.85	150.00	167.49
1457	NYSE	SITE	Wed, Feb 23, 2022	161.74	163.43	156.17	156.41
1456	NYSE	SITE	Tue, Feb 22, 2022	163.21	165.54	159.20	160.33
1455	NYSE	SITE	Fri, Feb 18, 2022	168.87	170.84	162.73	165.81
1454	NYSE	SITE	Thu, Feb 17, 2022	181.55	181.72	169.79	169.85
1453	NYSE	SITE	Wed, Feb 16, 2022	189.79	191.65	181.11	183.00
1452	NYSE	SITE	Tue, Feb 15, 2022	180.89	184.10	178.60	183.49
1451	NYSE	SITE	Mon, Feb 14, 2022	173.69	181.45	173.69	177.06
1450	NYSE	SITE	Fri, Feb 11, 2022	180.48	181.35	170.91	173.29
1449	NYSE	SITE	Thu, Feb 10, 2022	184.47	188.21	176.89	179.40
1448	NYSE	SITE	Wed, Feb 9, 2022	185.48	189.27	185.48	188.94
1447	NYSE	SITE	Tue, Feb 8, 2022	178.66	183.90	177.30	182.87
1446	NYSE	SITE	Mon, Feb 7, 2022	180.68	181.91	178.72	179.90
1445	NYSE	SITE	Fri, Feb 4, 2022	178.48	182.18	176.87	181.15
1444	NYSE	SITE	Thu, Feb 3, 2022	182.77	184.80	178.79	178.95
1443	NYSE	SITE	Wed, Feb 2, 2022	186.83	187.81	183.28	186.08
1442	NYSE	SITE	Tue, Feb 1, 2022	180.99	184.98	176.84	184.44
1441	NYSE	SITE	Mon, Jan 31, 2022	175.37	180.49	173.27	180.12
1440	NYSE	SITE	Fri, Jan 28, 2022	172.27	174.92	167.77	174.40
1439	NYSE	SITE	Thu, Jan 27, 2022	177.92	177.93	170.21	170.91
1438	NYSE	SITE	Wed, Jan 26, 2022	178.33	183.62	172.70	174.63
1437	NYSE	SITE	Tue, Jan 25, 2022	181.50	181.50	173.90	174.28
1436	NYSE	SITE	Mon, Jan 24, 2022	176.82	186.62	172.42	186.24
1435	NYSE	SITE	Fri, Jan 21, 2022	183.46	186.42	180.52	181.82
1434	NYSE	SITE	Thu, Jan 20, 2022	195.59	197.46	184.36	184.98
1433	NYSE	SITE	Wed, Jan 19, 2022	196.78	198.82	192.94	193.43
1432	NYSE	SITE	Tue, Jan 18, 2022	200.40	202.14	194.20	194.65
1431	NYSE	SITE	Fri, Jan 14, 2022	206.50	206.50	200.61	204.55
1430	NYSE	SITE	Thu, Jan 13, 2022	210.44	212.86	208.09	209.75
1429	NYSE	SITE	Wed, Jan 12, 2022	207.71	211.74	205.38	210.13
1428	NYSE	SITE	Tue, Jan 11, 2022	205.30	207.42	201.21	206.05
1427	NYSE	SITE	Mon, Jan 10, 2022	206.33	208.15	197.72	205.29
1426	NYSE	SITE	Fri, Jan 7, 2022	225.12	225.12	209.07	209.31
1425	NYSE	SITE	Thu, Jan 6, 2022	226.40	230.47	220.70	224.95
1424	NYSE	SITE	Wed, Jan 5, 2022	236.62	239.31	226.80	226.84
1423	NYSE	SITE	Tue, Jan 4, 2022	237.90	243.46	235.65	237.89
1422	NYSE	SITE	Mon, Jan 3, 2022	243.07	246.02	234.67	236.85
1421	NYSE	SITE	Fri, Dec 31, 2021	238.64	243.81	237.44	242.28
1420	NYSE	SITE	Thu, Dec 30, 2021	239.63	241.08	237.63	237.85
1419	NYSE	SITE	Wed, Dec 29, 2021	237.03	242.48	237.03	239.84
1418	NYSE	SITE	Tue, Dec 28, 2021	237.22	239.31	235.31	236.76
1417	NYSE	SITE	Mon, Dec 27, 2021	231.85	237.57	229.74	237.40
1416	NYSE	SITE	Thu, Dec 23, 2021	228.53	232.66	228.53	230.44
1415	NYSE	SITE	Wed, Dec 22, 2021	220.61	227.51	219.83	226.77
1414	NYSE	SITE	Tue, Dec 21, 2021	217.43	220.76	216.44	219.75
1413	NYSE	SITE	Mon, Dec 20, 2021	217.30	217.30	211.59	215.60
1412	NYSE	SITE	Fri, Dec 17, 2021	224.02	226.39	218.41	219.88
1411	NYSE	SITE	Thu, Dec 16, 2021	231.28	234.53	226.16	226.51
1410	NYSE	SITE	Wed, Dec 15, 2021	233.15	236.59	225.99	230.29
1409	NYSE	SITE	Tue, Dec 14, 2021	232.15	236.01	228.48	233.57
1408	NYSE	SITE	Mon, Dec 13, 2021	237.25	237.25	232.42	234.79
1407	NYSE	SITE	Fri, Dec 10, 2021	237.42	239.27	234.78	236.54
1406	NYSE	SITE	Thu, Dec 9, 2021	240.26	242.00	236.82	236.83
1405	NYSE	SITE	Wed, Dec 8, 2021	243.64	245.63	238.92	240.55
1404	NYSE	SITE	Tue, Dec 7, 2021	237.84	246.10	237.46	243.77
1403	NYSE	SITE	Mon, Dec 6, 2021	239.18	239.19	232.47	234.88
1402	NYSE	SITE	Fri, Dec 3, 2021	243.30	243.30	231.62	237.15
1401	NYSE	SITE	Thu, Dec 2, 2021	237.89	243.52	237.88	242.33
1400	NYSE	SITE	Wed, Dec 1, 2021	241.07	246.02	237.45	237.53
1399	NYSE	SITE	Tue, Nov 30, 2021	247.71	249.01	240.03	240.36
1398	NYSE	SITE	Mon, Nov 29, 2021	253.17	253.80	247.32	248.07
1397	NYSE	SITE	Fri, Nov 26, 2021	247.78	251.80	245.96	249.20
1396	NYSE	SITE	Wed, Nov 24, 2021	247.89	252.29	245.97	251.70
1395	NYSE	SITE	Tue, Nov 23, 2021	249.60	252.62	245.94	248.39
1394	NYSE	SITE	Mon, Nov 22, 2021	249.38	254.01	247.75	249.81
1393	NYSE	SITE	Fri, Nov 19, 2021	249.79	251.27	248.12	248.52
1392	NYSE	SITE	Thu, Nov 18, 2021	249.71	251.68	247.60	249.43
1391	NYSE	SITE	Wed, Nov 17, 2021	248.19	249.44	245.65	247.70
1390	NYSE	SITE	Tue, Nov 16, 2021	245.93	251.16	244.74	248.83
1389	NYSE	SITE	Mon, Nov 15, 2021	249.57	253.69	244.65	246.05
1388	NYSE	SITE	Fri, Nov 12, 2021	249.32	251.95	245.97	248.45
1387	NYSE	SITE	Thu, Nov 11, 2021	248.22	251.92	248.22	249.22
1386	NYSE	SITE	Wed, Nov 10, 2021	245.39	251.00	242.26	246.20
1385	NYSE	SITE	Tue, Nov 9, 2021	244.50	248.03	242.04	247.37
1384	NYSE	SITE	Mon, Nov 8, 2021	245.87	248.33	242.69	243.99
1383	NYSE	SITE	Fri, Nov 5, 2021	248.16	251.65	243.38	243.95
1382	NYSE	SITE	Thu, Nov 4, 2021	245.93	247.80	241.73	247.60
1381	NYSE	SITE	Wed, Nov 3, 2021	254.97	260.00	243.79	243.98
1380	NYSE	SITE	Tue, Nov 2, 2021	238.70	243.59	238.06	240.86
1379	NYSE	SITE	Mon, Nov 1, 2021	234.54	240.15	233.62	240.00
1378	NYSE	SITE	Fri, Oct 29, 2021	232.67	235.86	231.52	234.96
1377	NYSE	SITE	Thu, Oct 28, 2021	226.98	234.09	224.65	233.03
1376	NYSE	SITE	Wed, Oct 27, 2021	225.80	231.19	223.19	224.83
1375	NYSE	SITE	Tue, Oct 26, 2021	230.00	230.00	224.43	225.76
1374	NYSE	SITE	Mon, Oct 25, 2021	222.55	230.72	222.55	228.22
1373	NYSE	SITE	Fri, Oct 22, 2021	217.99	227.33	217.99	224.21
1372	NYSE	SITE	Thu, Oct 21, 2021	212.91	217.66	212.91	217.66
1371	NYSE	SITE	Wed, Oct 20, 2021	214.27	215.66	212.59	213.06
1370	NYSE	SITE	Tue, Oct 19, 2021	213.89	215.06	211.68	213.85
1369	NYSE	SITE	Mon, Oct 18, 2021	206.93	212.45	205.81	212.31
1368	NYSE	SITE	Fri, Oct 15, 2021	207.64	209.05	205.99	207.28
1367	NYSE	SITE	Thu, Oct 14, 2021	200.00	207.24	199.14	205.35
1366	NYSE	SITE	Wed, Oct 13, 2021	205.49	205.49	197.84	198.19
1365	NYSE	SITE	Tue, Oct 12, 2021	207.82	208.63	203.64	204.41
1364	NYSE	SITE	Mon, Oct 11, 2021	205.62	208.87	205.08	206.58
1363	NYSE	SITE	Fri, Oct 8, 2021	206.95	207.80	204.07	205.85
1362	NYSE	SITE	Thu, Oct 7, 2021	204.29	208.55	203.51	207.16
1361	NYSE	SITE	Wed, Oct 6, 2021	202.76	204.75	199.31	202.44
1360	NYSE	SITE	Tue, Oct 5, 2021	204.93	207.27	202.25	204.71
1359	NYSE	SITE	Mon, Oct 4, 2021	204.31	205.12	201.17	205.00
1358	NYSE	SITE	Fri, Oct 1, 2021	200.24	204.65	196.24	203.62
1357	NYSE	SITE	Thu, Sep 30, 2021	204.11	204.50	199.47	199.47
1356	NYSE	SITE	Wed, Sep 29, 2021	203.29	205.54	201.92	204.24
1355	NYSE	SITE	Tue, Sep 28, 2021	204.79	206.14	200.15	200.80
1354	NYSE	SITE	Mon, Sep 27, 2021	207.83	210.12	206.54	206.71
1353	NYSE	SITE	Fri, Sep 24, 2021	207.64	212.12	205.39	207.98
1352	NYSE	SITE	Thu, Sep 23, 2021	205.15	209.06	204.11	207.64
1351	NYSE	SITE	Wed, Sep 22, 2021	200.79	206.96	200.44	204.50
1350	NYSE	SITE	Tue, Sep 21, 2021	198.36	200.72	196.55	199.66
1349	NYSE	SITE	Mon, Sep 20, 2021	194.54	198.03	191.36	197.87
1348	NYSE	SITE	Fri, Sep 17, 2021	202.00	202.87	198.31	199.60
1347	NYSE	SITE	Thu, Sep 16, 2021	200.02	203.09	199.13	202.22
1346	NYSE	SITE	Wed, Sep 15, 2021	201.60	201.60	197.20	199.97
1345	NYSE	SITE	Tue, Sep 14, 2021	203.72	204.54	199.82	200.50
1344	NYSE	SITE	Mon, Sep 13, 2021	209.42	209.42	201.63	203.00
1343	NYSE	SITE	Fri, Sep 10, 2021	206.00	210.18	205.48	207.81
1342	NYSE	SITE	Thu, Sep 9, 2021	202.22	205.66	201.21	204.61
1341	NYSE	SITE	Wed, Sep 8, 2021	201.68	203.09	199.27	202.83
1340	NYSE	SITE	Tue, Sep 7, 2021	202.35	204.68	200.86	201.22
1339	NYSE	SITE	Fri, Sep 3, 2021	201.38	203.23	199.76	202.35
1338	NYSE	SITE	Thu, Sep 2, 2021	200.42	203.68	199.65	202.52
1337	NYSE	SITE	Wed, Sep 1, 2021	199.41	199.99	194.86	199.34
1336	NYSE	SITE	Tue, Aug 31, 2021	202.90	203.06	198.63	200.10
1335	NYSE	SITE	Mon, Aug 30, 2021	201.84	204.21	200.50	202.28
1334	NYSE	SITE	Fri, Aug 27, 2021	194.67	201.87	194.67	200.23
1333	NYSE	SITE	Thu, Aug 26, 2021	197.12	197.59	194.67	195.01
1332	NYSE	SITE	Wed, Aug 25, 2021	196.79	198.25	195.75	196.63
1331	NYSE	SITE	Tue, Aug 24, 2021	191.05	196.82	191.05	196.05
1330	NYSE	SITE	Mon, Aug 23, 2021	191.51	193.67	191.51	191.64
1329	NYSE	SITE	Fri, Aug 20, 2021	187.55	192.79	187.55	191.17
1328	NYSE	SITE	Thu, Aug 19, 2021	185.46	189.37	185.46	187.85
1327	NYSE	SITE	Wed, Aug 18, 2021	189.75	190.72	186.69	187.98
1326	NYSE	SITE	Tue, Aug 17, 2021	195.25	196.58	187.25	188.75
1325	NYSE	SITE	Mon, Aug 16, 2021	199.18	200.00	195.07	197.30
1324	NYSE	SITE	Fri, Aug 13, 2021	198.06	199.81	195.91	199.65
1323	NYSE	SITE	Thu, Aug 12, 2021	197.20	198.49	196.46	197.84
1322	NYSE	SITE	Wed, Aug 11, 2021	193.79	197.16	193.70	197.10
1321	NYSE	SITE	Tue, Aug 10, 2021	190.55	195.41	190.20	194.10
1320	NYSE	SITE	Mon, Aug 9, 2021	191.57	194.14	189.60	191.03
1319	NYSE	SITE	Fri, Aug 6, 2021	189.91	191.73	187.01	190.98
1318	NYSE	SITE	Thu, Aug 5, 2021	186.52	190.48	185.05	188.73
1317	NYSE	SITE	Wed, Aug 4, 2021	171.95	185.14	170.59	184.73
1316	NYSE	SITE	Tue, Aug 3, 2021	170.07	173.13	168.80	171.60
1315	NYSE	SITE	Mon, Aug 2, 2021	174.81	176.51	169.46	169.61
1314	NYSE	SITE	Fri, Jul 30, 2021	173.81	177.76	173.77	174.78
1313	NYSE	SITE	Thu, Jul 29, 2021	173.66	177.32	173.41	175.61
1312	NYSE	SITE	Wed, Jul 28, 2021	174.27	174.85	171.64	172.73
1311	NYSE	SITE	Tue, Jul 27, 2021	173.18	174.19	171.00	173.93
1310	NYSE	SITE	Mon, Jul 26, 2021	177.43	178.99	173.94	174.13
1309	NYSE	SITE	Fri, Jul 23, 2021	174.87	178.29	174.01	177.94
1308	NYSE	SITE	Thu, Jul 22, 2021	176.28	176.83	174.03	174.45
1307	NYSE	SITE	Wed, Jul 21, 2021	172.84	175.78	172.84	175.59
1306	NYSE	SITE	Tue, Jul 20, 2021	167.41	173.73	166.52	172.70
1305	NYSE	SITE	Mon, Jul 19, 2021	164.13	168.54	162.07	166.33
1304	NYSE	SITE	Fri, Jul 16, 2021	167.53	168.97	165.84	167.05
1303	NYSE	SITE	Thu, Jul 15, 2021	164.90	167.75	163.83	166.11
1302	NYSE	SITE	Wed, Jul 14, 2021	171.51	172.05	165.82	165.99
1301	NYSE	SITE	Tue, Jul 13, 2021	174.80	175.77	171.28	171.30
1300	NYSE	SITE	Mon, Jul 12, 2021	176.79	177.55	173.87	176.56
1299	NYSE	SITE	Fri, Jul 9, 2021	174.18	177.35	174.18	175.04
1298	NYSE	SITE	Thu, Jul 8, 2021	169.43	175.04	168.82	172.72
1297	NYSE	SITE	Wed, Jul 7, 2021	172.51	174.97	171.18	172.78
1296	NYSE	SITE	Tue, Jul 6, 2021	170.53	171.99	168.30	171.39
1295	NYSE	SITE	Fri, Jul 2, 2021	174.06	175.00	169.59	170.27
1294	NYSE	SITE	Thu, Jul 1, 2021	170.21	174.33	169.36	173.22
1293	NYSE	SITE	Wed, Jun 30, 2021	170.83	172.34	166.57	169.26
1292	NYSE	SITE	Tue, Jun 29, 2021	168.18	171.74	167.76	170.99
1291	NYSE	SITE	Mon, Jun 28, 2021	168.86	170.63	167.42	168.05
1290	NYSE	SITE	Fri, Jun 25, 2021	168.37	169.69	164.74	168.06
1289	NYSE	SITE	Thu, Jun 24, 2021	174.35	174.35	168.16	168.37
1288	NYSE	SITE	Wed, Jun 23, 2021	173.04	174.34	171.41	173.04
1287	NYSE	SITE	Tue, Jun 22, 2021	170.74	172.40	167.86	172.23
1286	NYSE	SITE	Mon, Jun 21, 2021	167.48	170.48	166.22	170.41
1285	NYSE	SITE	Fri, Jun 18, 2021	159.11	165.94	159.11	165.40
1284	NYSE	SITE	Thu, Jun 17, 2021	160.86	163.47	156.35	162.24
1283	NYSE	SITE	Wed, Jun 16, 2021	162.24	163.36	157.73	161.27
1282	NYSE	SITE	Tue, Jun 15, 2021	165.30	166.83	161.45	162.82
1281	NYSE	SITE	Mon, Jun 14, 2021	161.80	164.37	160.72	164.37
1280	NYSE	SITE	Fri, Jun 11, 2021	161.65	162.31	160.13	161.66
1279	NYSE	SITE	Thu, Jun 10, 2021	164.67	164.67	160.82	160.92
1278	NYSE	SITE	Wed, Jun 9, 2021	166.70	167.24	162.25	163.25
1277	NYSE	SITE	Tue, Jun 8, 2021	165.30	167.51	163.66	166.53
1276	NYSE	SITE	Mon, Jun 7, 2021	161.26	165.30	161.01	164.51
1275	NYSE	SITE	Fri, Jun 4, 2021	165.97	165.97	161.10	161.85
1274	NYSE	SITE	Thu, Jun 3, 2021	168.77	168.77	165.38	165.79
1273	NYSE	SITE	Wed, Jun 2, 2021	172.96	172.96	166.05	169.64
1272	NYSE	SITE	Tue, Jun 1, 2021	173.43	173.72	169.38	172.12
1271	NYSE	SITE	Fri, May 28, 2021	172.41	172.68	170.55	172.04
1270	NYSE	SITE	Thu, May 27, 2021	171.94	174.48	170.05	170.74
1269	NYSE	SITE	Wed, May 26, 2021	174.23	175.32	168.70	169.66
1268	NYSE	SITE	Tue, May 25, 2021	177.11	177.99	173.47	173.77
1267	NYSE	SITE	Mon, May 24, 2021	175.68	177.68	174.56	176.07
1266	NYSE	SITE	Fri, May 21, 2021	176.81	178.00	173.65	174.31
1265	NYSE	SITE	Thu, May 20, 2021	173.88	176.40	173.01	175.22
1264	NYSE	SITE	Wed, May 19, 2021	170.54	174.34	170.07	174.21
1263	NYSE	SITE	Tue, May 18, 2021	170.70	173.87	168.57	172.51
1262	NYSE	SITE	Mon, May 17, 2021	173.58	174.27	164.71	167.26
1261	NYSE	SITE	Fri, May 14, 2021	172.17	176.74	170.50	176.08
1260	NYSE	SITE	Thu, May 13, 2021	172.45	174.68	165.25	170.56
1259	NYSE	SITE	Wed, May 12, 2021	188.26	190.20	171.24	172.24
1258	NYSE	SITE	Tue, May 11, 2021	195.94	200.33	188.27	190.46
1257	NYSE	SITE	Mon, May 10, 2021	203.10	206.26	200.81	201.39
1256	NYSE	SITE	Fri, May 7, 2021	193.44	203.50	192.06	202.98
1255	NYSE	SITE	Thu, May 6, 2021	195.35	195.92	191.05	193.24
1254	NYSE	SITE	Wed, May 5, 2021	186.71	194.94	183.70	193.50
1253	NYSE	SITE	Tue, May 4, 2021	183.48	186.67	182.30	185.73
1252	NYSE	SITE	Mon, May 3, 2021	180.91	185.95	180.91	184.02
1251	NYSE	SITE	Fri, Apr 30, 2021	184.91	186.77	178.31	179.38
1250	NYSE	SITE	Thu, Apr 29, 2021	188.15	188.52	185.04	187.25
1249	NYSE	SITE	Wed, Apr 28, 2021	188.43	188.70	185.34	186.09
1248	NYSE	SITE	Tue, Apr 27, 2021	185.51	189.19	183.89	188.56
1247	NYSE	SITE	Mon, Apr 26, 2021	183.62	185.16	181.50	185.07
1246	NYSE	SITE	Fri, Apr 23, 2021	177.34	182.88	176.54	181.76
1245	NYSE	SITE	Thu, Apr 22, 2021	175.78	179.42	174.60	175.81
1244	NYSE	SITE	Wed, Apr 21, 2021	172.54	175.76	171.43	174.65
1243	NYSE	SITE	Tue, Apr 20, 2021	177.43	179.02	170.98	173.10
1242	NYSE	SITE	Mon, Apr 19, 2021	181.29	182.16	176.43	177.78
1241	NYSE	SITE	Fri, Apr 16, 2021	178.72	183.02	175.80	182.32
1240	NYSE	SITE	Thu, Apr 15, 2021	178.20	179.42	175.69	177.08
1239	NYSE	SITE	Wed, Apr 14, 2021	177.65	178.23	176.00	177.00
1238	NYSE	SITE	Tue, Apr 13, 2021	181.10	182.35	175.24	177.00
1237	NYSE	SITE	Mon, Apr 12, 2021	181.62	184.37	179.75	181.59
1236	NYSE	SITE	Fri, Apr 9, 2021	175.96	181.52	175.96	181.24
1235	NYSE	SITE	Thu, Apr 8, 2021	171.54	177.20	169.65	176.47
1234	NYSE	SITE	Wed, Apr 7, 2021	175.35	175.35	170.17	170.54
1233	NYSE	SITE	Tue, Apr 6, 2021	177.87	179.55	174.32	174.87
1232	NYSE	SITE	Mon, Apr 5, 2021	176.51	177.13	171.95	176.85
1231	NYSE	SITE	Thu, Apr 1, 2021	171.86	174.69	170.49	173.64
1230	NYSE	SITE	Wed, Mar 31, 2021	175.21	177.70	170.63	170.74
1229	NYSE	SITE	Tue, Mar 30, 2021	171.43	174.48	169.06	172.50
1228	NYSE	SITE	Mon, Mar 29, 2021	178.46	180.71	170.88	171.43
1227	NYSE	SITE	Fri, Mar 26, 2021	172.54	177.79	171.99	177.77
1226	NYSE	SITE	Thu, Mar 25, 2021	165.07	170.98	162.16	170.31
1225	NYSE	SITE	Wed, Mar 24, 2021	167.25	169.61	166.00	166.06
1224	NYSE	SITE	Tue, Mar 23, 2021	171.81	174.09	164.21	165.15
1223	NYSE	SITE	Mon, Mar 22, 2021	175.49	175.49	170.19	172.82
1222	NYSE	SITE	Fri, Mar 19, 2021	173.49	176.59	170.67	175.16
1221	NYSE	SITE	Thu, Mar 18, 2021	177.87	179.35	172.92	173.79
1220	NYSE	SITE	Wed, Mar 17, 2021	175.28	180.25	172.72	179.05
1219	NYSE	SITE	Tue, Mar 16, 2021	181.86	181.98	175.98	176.48
1218	NYSE	SITE	Mon, Mar 15, 2021	175.61	181.53	174.46	181.53
1217	NYSE	SITE	Fri, Mar 12, 2021	172.43	176.93	172.33	176.45
1216	NYSE	SITE	Thu, Mar 11, 2021	172.47	175.45	171.69	174.82
1215	NYSE	SITE	Wed, Mar 10, 2021	165.48	173.10	165.48	170.60
1214	NYSE	SITE	Tue, Mar 9, 2021	164.77	168.84	163.75	165.09
1213	NYSE	SITE	Mon, Mar 8, 2021	160.10	163.83	158.29	160.42
1212	NYSE	SITE	Fri, Mar 5, 2021	155.12	158.50	147.60	158.50
1211	NYSE	SITE	Thu, Mar 4, 2021	155.50	156.72	149.39	151.89
1210	NYSE	SITE	Wed, Mar 3, 2021	159.65	162.05	156.39	156.45
1209	NYSE	SITE	Tue, Mar 2, 2021	164.35	164.35	159.49	160.10
1208	NYSE	SITE	Mon, Mar 1, 2021	160.00	164.58	159.39	163.98
1207	NYSE	SITE	Fri, Feb 26, 2021	157.65	163.14	157.65	158.51
1206	NYSE	SITE	Thu, Feb 25, 2021	162.26	163.87	152.89	155.78
1205	NYSE	SITE	Wed, Feb 24, 2021	157.09	165.03	150.07	163.71
1204	NYSE	SITE	Tue, Feb 23, 2021	156.54	156.54	149.97	152.96
1203	NYSE	SITE	Mon, Feb 22, 2021	159.48	160.58	155.27	157.55
1202	NYSE	SITE	Fri, Feb 19, 2021	158.45	164.60	158.45	161.52
1201	NYSE	SITE	Thu, Feb 18, 2021	162.90	163.16	157.16	157.54
1200	NYSE	SITE	Wed, Feb 17, 2021	161.01	164.89	160.00	162.94
1199	NYSE	SITE	Tue, Feb 16, 2021	164.12	166.05	162.05	163.45
1198	NYSE	SITE	Fri, Feb 12, 2021	165.48	167.00	162.49	163.64
1197	NYSE	SITE	Thu, Feb 11, 2021	170.59	172.17	164.59	166.15
1196	NYSE	SITE	Wed, Feb 10, 2021	171.00	172.71	166.74	169.61
1195	NYSE	SITE	Tue, Feb 9, 2021	165.69	170.33	163.69	169.67
1194	NYSE	SITE	Mon, Feb 8, 2021	169.18	173.02	166.15	166.99
1193	NYSE	SITE	Fri, Feb 5, 2021	165.21	168.58	162.54	167.41
1192	NYSE	SITE	Thu, Feb 4, 2021	162.22	164.96	160.91	163.23
1191	NYSE	SITE	Wed, Feb 3, 2021	164.81	166.65	158.82	162.37
1190	NYSE	SITE	Tue, Feb 2, 2021	162.91	166.25	160.36	165.90
1189	NYSE	SITE	Mon, Feb 1, 2021	159.72	162.98	157.81	160.99
1188	NYSE	SITE	Fri, Jan 29, 2021	159.22	160.93	154.32	157.68
1187	NYSE	SITE	Thu, Jan 28, 2021	162.50	164.07	158.96	158.99
1186	NYSE	SITE	Wed, Jan 27, 2021	161.00	164.23	157.51	159.09
1185	NYSE	SITE	Tue, Jan 26, 2021	170.42	171.10	165.10	165.55
1184	NYSE	SITE	Mon, Jan 25, 2021	176.35	179.04	168.02	169.35
1183	NYSE	SITE	Fri, Jan 22, 2021	171.19	177.09	170.60	176.87
1182	NYSE	SITE	Thu, Jan 21, 2021	167.60	175.29	166.78	172.83
1181	NYSE	SITE	Wed, Jan 20, 2021	164.63	165.64	162.28	165.21
1180	NYSE	SITE	Tue, Jan 19, 2021	167.18	169.30	162.32	163.42
1179	NYSE	SITE	Fri, Jan 15, 2021	171.16	173.80	164.61	165.40
1178	NYSE	SITE	Thu, Jan 14, 2021	170.26	175.16	169.00	172.65
1177	NYSE	SITE	Wed, Jan 13, 2021	172.34	173.40	167.78	168.21
1176	NYSE	SITE	Tue, Jan 12, 2021	172.46	175.75	170.86	173.58
1175	NYSE	SITE	Mon, Jan 11, 2021	167.54	174.32	166.76	172.12
1174	NYSE	SITE	Fri, Jan 8, 2021	166.71	170.54	165.73	169.22
1173	NYSE	SITE	Thu, Jan 7, 2021	161.78	166.40	161.32	165.48
1172	NYSE	SITE	Wed, Jan 6, 2021	157.99	163.12	156.00	161.04
1171	NYSE	SITE	Tue, Jan 5, 2021	152.52	156.91	152.52	155.04
1170	NYSE	SITE	Mon, Jan 4, 2021	160.00	161.65	150.44	151.85
1169	NYSE	SITE	Thu, Dec 31, 2020	156.99	159.39	155.02	158.63
1168	NYSE	SITE	Wed, Dec 30, 2020	156.84	160.25	155.86	158.13
1167	NYSE	SITE	Tue, Dec 29, 2020	156.95	159.34	153.44	157.07
1166	NYSE	SITE	Mon, Dec 28, 2020	161.40	161.88	156.51	156.63
1165	NYSE	SITE	Thu, Dec 24, 2020	158.46	159.11	156.56	159.11
1164	NYSE	SITE	Wed, Dec 23, 2020	157.93	159.61	155.67	157.22
1163	NYSE	SITE	Tue, Dec 22, 2020	156.82	159.22	156.55	157.50
1162	NYSE	SITE	Mon, Dec 21, 2020	150.84	156.88	150.18	155.93
1161	NYSE	SITE	Fri, Dec 18, 2020	151.36	154.98	151.00	153.96
1160	NYSE	SITE	Thu, Dec 17, 2020	149.97	151.76	148.60	150.85
1159	NYSE	SITE	Wed, Dec 16, 2020	149.54	150.27	145.71	149.26
1158	NYSE	SITE	Tue, Dec 15, 2020	145.27	148.86	144.41	148.44
1157	NYSE	SITE	Mon, Dec 14, 2020	143.56	144.16	139.95	143.49
1156	NYSE	SITE	Fri, Dec 11, 2020	140.62	144.50	140.62	142.00
1155	NYSE	SITE	Thu, Dec 10, 2020	143.83	145.00	139.75	141.47
1154	NYSE	SITE	Wed, Dec 9, 2020	146.15	148.17	144.39	145.25
1153	NYSE	SITE	Tue, Dec 8, 2020	139.43	144.63	138.05	144.61
1152	NYSE	SITE	Mon, Dec 7, 2020	134.11	140.15	133.18	139.66
1151	NYSE	SITE	Fri, Dec 4, 2020	131.52	135.34	131.52	134.35
1150	NYSE	SITE	Thu, Dec 3, 2020	132.06	133.96	130.82	132.25
1149	NYSE	SITE	Wed, Dec 2, 2020	137.53	137.53	131.14	132.10
1148	NYSE	SITE	Tue, Dec 1, 2020	140.00	140.00	136.21	137.54
1147	NYSE	SITE	Mon, Nov 30, 2020	137.91	139.00	134.53	138.10
1146	NYSE	SITE	Fri, Nov 27, 2020	133.44	138.41	133.44	137.86
1145	NYSE	SITE	Wed, Nov 25, 2020	135.48	135.61	131.65	133.96
1144	NYSE	SITE	Tue, Nov 24, 2020	139.72	139.72	134.48	135.48
1143	NYSE	SITE	Mon, Nov 23, 2020	138.68	141.24	137.25	138.75
1142	NYSE	SITE	Fri, Nov 20, 2020	139.14	139.66	135.83	137.54
1141	NYSE	SITE	Thu, Nov 19, 2020	135.81	140.61	134.17	140.06
1140	NYSE	SITE	Wed, Nov 18, 2020	137.34	137.53	133.48	135.49
1139	NYSE	SITE	Tue, Nov 17, 2020	135.23	138.02	132.80	137.02
1138	NYSE	SITE	Mon, Nov 16, 2020	134.91	135.34	131.01	135.28
1137	NYSE	SITE	Fri, Nov 13, 2020	131.40	134.46	131.38	132.62
1136	NYSE	SITE	Thu, Nov 12, 2020	130.29	132.23	128.40	130.74
1135	NYSE	SITE	Wed, Nov 11, 2020	128.48	132.18	126.84	131.40
1134	NYSE	SITE	Tue, Nov 10, 2020	124.95	131.46	123.49	127.88
1133	NYSE	SITE	Mon, Nov 9, 2020	143.54	147.88	123.72	123.73
1132	NYSE	SITE	Fri, Nov 6, 2020	136.43	142.10	133.34	140.69
1131	NYSE	SITE	Thu, Nov 5, 2020	137.07	141.08	135.17	135.93
1130	NYSE	SITE	Wed, Nov 4, 2020	129.94	135.94	129.40	135.22
1129	NYSE	SITE	Tue, Nov 3, 2020	129.07	131.99	127.94	131.10
1128	NYSE	SITE	Mon, Nov 2, 2020	120.75	127.12	120.75	126.18
1127	NYSE	SITE	Fri, Oct 30, 2020	123.60	124.92	117.90	119.49
1126	NYSE	SITE	Thu, Oct 29, 2020	126.64	126.64	121.10	124.47
1125	NYSE	SITE	Wed, Oct 28, 2020	120.05	128.63	115.31	126.58
1124	NYSE	SITE	Tue, Oct 27, 2020	123.57	124.72	121.68	123.49
1123	NYSE	SITE	Mon, Oct 26, 2020	123.37	124.20	121.71	124.00
1122	NYSE	SITE	Fri, Oct 23, 2020	125.67	126.79	123.72	125.47
1121	NYSE	SITE	Thu, Oct 22, 2020	129.33	129.72	124.14	124.64
1120	NYSE	SITE	Wed, Oct 21, 2020	134.91	136.27	128.18	128.41
1119	NYSE	SITE	Tue, Oct 20, 2020	134.35	137.26	134.35	135.13
1118	NYSE	SITE	Mon, Oct 19, 2020	135.97	137.55	133.18	133.46
1117	NYSE	SITE	Fri, Oct 16, 2020	134.80	136.97	134.37	135.74
1116	NYSE	SITE	Thu, Oct 15, 2020	131.63	136.30	131.37	134.96
1115	NYSE	SITE	Wed, Oct 14, 2020	137.32	137.73	132.20	133.26
1114	NYSE	SITE	Tue, Oct 13, 2020	134.51	137.46	133.84	136.04
1113	NYSE	SITE	Mon, Oct 12, 2020	131.50	136.39	131.50	135.98
1112	NYSE	SITE	Fri, Oct 9, 2020	131.00	131.04	128.89	130.83
1111	NYSE	SITE	Thu, Oct 8, 2020	129.07	132.05	126.47	129.72
1110	NYSE	SITE	Wed, Oct 7, 2020	128.96	129.82	127.77	127.83
1109	NYSE	SITE	Tue, Oct 6, 2020	130.08	130.83	126.59	126.81
1108	NYSE	SITE	Mon, Oct 5, 2020	127.27	129.75	126.51	129.08
1107	NYSE	SITE	Fri, Oct 2, 2020	122.57	127.18	121.58	126.32
1106	NYSE	SITE	Thu, Oct 1, 2020	122.65	124.99	120.55	124.75
1105	NYSE	SITE	Wed, Sep 30, 2020	122.57	124.71	121.48	121.95
1104	NYSE	SITE	Tue, Sep 29, 2020	121.62	122.75	120.23	121.43
1103	NYSE	SITE	Mon, Sep 28, 2020	120.30	122.26	119.71	120.46
1102	NYSE	SITE	Fri, Sep 25, 2020	116.65	118.87	114.96	118.31
1101	NYSE	SITE	Thu, Sep 24, 2020	114.58	118.02	112.89	116.51
1100	NYSE	SITE	Wed, Sep 23, 2020	118.82	119.98	113.87	114.27
1099	NYSE	SITE	Tue, Sep 22, 2020	113.21	119.43	111.66	119.15
1098	NYSE	SITE	Mon, Sep 21, 2020	112.04	113.38	110.41	112.32
1097	NYSE	SITE	Fri, Sep 18, 2020	116.48	116.72	111.99	114.35
1096	NYSE	SITE	Thu, Sep 17, 2020	115.29	117.72	113.91	115.24
1095	NYSE	SITE	Wed, Sep 16, 2020	119.58	121.21	116.96	117.78
1094	NYSE	SITE	Tue, Sep 15, 2020	117.94	118.87	116.03	118.73
1093	NYSE	SITE	Mon, Sep 14, 2020	113.94	114.74	111.00	113.97
1092	NYSE	SITE	Fri, Sep 11, 2020	114.72	115.27	110.54	112.38
1091	NYSE	SITE	Thu, Sep 10, 2020	118.81	119.18	113.20	113.85
1090	NYSE	SITE	Wed, Sep 9, 2020	116.33	119.37	115.91	118.18
1089	NYSE	SITE	Tue, Sep 8, 2020	116.36	119.22	114.15	115.05
1088	NYSE	SITE	Fri, Sep 4, 2020	123.95	123.99	114.44	118.80
1087	NYSE	SITE	Thu, Sep 3, 2020	128.50	128.50	120.32	122.09
1086	NYSE	SITE	Wed, Sep 2, 2020	130.26	130.97	127.90	129.05
1085	NYSE	SITE	Tue, Sep 1, 2020	124.90	130.35	124.70	130.13
1084	NYSE	SITE	Mon, Aug 31, 2020	125.91	127.60	124.57	125.05
1083	NYSE	SITE	Fri, Aug 28, 2020	125.33	127.29	124.70	126.34
1082	NYSE	SITE	Thu, Aug 27, 2020	125.34	126.69	123.97	125.17
1081	NYSE	SITE	Wed, Aug 26, 2020	122.08	124.91	121.65	124.35
1080	NYSE	SITE	Tue, Aug 25, 2020	124.96	124.96	121.11	122.58
1079	NYSE	SITE	Mon, Aug 24, 2020	125.42	125.42	119.39	123.42
1078	NYSE	SITE	Fri, Aug 21, 2020	121.30	124.98	121.24	123.77
1077	NYSE	SITE	Thu, Aug 20, 2020	123.57	126.27	121.66	122.33
1076	NYSE	SITE	Wed, Aug 19, 2020	128.77	129.68	124.78	124.89
1075	NYSE	SITE	Tue, Aug 18, 2020	128.05	129.46	126.99	128.13
1074	NYSE	SITE	Mon, Aug 17, 2020	126.06	129.06	126.06	128.05
1073	NYSE	SITE	Fri, Aug 14, 2020	125.47	126.56	125.19	126.24
1072	NYSE	SITE	Thu, Aug 13, 2020	126.62	128.46	125.41	126.29
1071	NYSE	SITE	Wed, Aug 12, 2020	124.10	127.57	122.84	126.36
1070	NYSE	SITE	Tue, Aug 11, 2020	123.00	125.68	121.61	122.93
1069	NYSE	SITE	Mon, Aug 10, 2020	122.95	124.58	120.52	122.45
1068	NYSE	SITE	Fri, Aug 7, 2020	123.29	124.58	121.06	122.83
1067	NYSE	SITE	Thu, Aug 6, 2020	121.80	123.85	121.75	122.99
1066	NYSE	SITE	Wed, Aug 5, 2020	121.11	123.73	120.00	121.77
1065	NYSE	SITE	Tue, Aug 4, 2020	122.84	122.88	117.65	119.42
1064	NYSE	SITE	Mon, Aug 3, 2020	129.80	132.32	127.15	131.94
1063	NYSE	SITE	Fri, Jul 31, 2020	123.25	128.03	123.03	128.03
1062	NYSE	SITE	Thu, Jul 30, 2020	124.25	124.40	119.98	122.93
1061	NYSE	SITE	Wed, Jul 29, 2020	122.02	131.25	121.08	126.78
1060	NYSE	SITE	Tue, Jul 28, 2020	124.13	124.92	119.43	120.35
1059	NYSE	SITE	Mon, Jul 27, 2020	121.75	125.73	120.72	125.25
1058	NYSE	SITE	Fri, Jul 24, 2020	119.96	122.87	117.75	121.52
1057	NYSE	SITE	Thu, Jul 23, 2020	119.20	124.97	118.99	120.33
1056	NYSE	SITE	Wed, Jul 22, 2020	118.15	122.27	117.90	119.50
1055	NYSE	SITE	Tue, Jul 21, 2020	122.30	123.23	118.07	118.79
1054	NYSE	SITE	Mon, Jul 20, 2020	117.45	122.03	117.45	121.09
1053	NYSE	SITE	Fri, Jul 17, 2020	116.78	119.26	116.69	118.30
1052	NYSE	SITE	Thu, Jul 16, 2020	116.65	118.12	115.01	116.62
1051	NYSE	SITE	Wed, Jul 15, 2020	114.74	117.10	113.18	116.19
1050	NYSE	SITE	Tue, Jul 14, 2020	108.16	112.49	106.49	112.34
1049	NYSE	SITE	Mon, Jul 13, 2020	109.83	112.35	107.99	108.22
1048	NYSE	SITE	Fri, Jul 10, 2020	106.02	109.18	105.87	108.11
1047	NYSE	SITE	Thu, Jul 9, 2020	108.19	108.19	104.75	106.60
1046	NYSE	SITE	Wed, Jul 8, 2020	105.57	108.12	104.04	107.73
1045	NYSE	SITE	Tue, Jul 7, 2020	111.21	113.22	110.11	110.58
1044	NYSE	SITE	Mon, Jul 6, 2020	113.04	114.53	111.74	112.68
1043	NYSE	SITE	Thu, Jul 2, 2020	113.24	113.75	109.08	110.15
1042	NYSE	SITE	Wed, Jul 1, 2020	115.00	115.00	110.68	111.13
1041	NYSE	SITE	Tue, Jun 30, 2020	108.62	114.85	108.62	113.97
1040	NYSE	SITE	Mon, Jun 29, 2020	105.44	109.90	104.22	109.41
1039	NYSE	SITE	Fri, Jun 26, 2020	107.68	108.49	103.60	104.18
1038	NYSE	SITE	Thu, Jun 25, 2020	107.36	108.07	104.47	108.00
1037	NYSE	SITE	Wed, Jun 24, 2020	112.50	113.41	107.76	108.26
1036	NYSE	SITE	Tue, Jun 23, 2020	114.72	114.99	111.95	112.93
1035	NYSE	SITE	Mon, Jun 22, 2020	109.45	113.07	108.57	112.54
1034	NYSE	SITE	Fri, Jun 19, 2020	111.21	111.97	108.58	109.71
1033	NYSE	SITE	Thu, Jun 18, 2020	110.53	112.33	107.96	109.98
1032	NYSE	SITE	Wed, Jun 17, 2020	112.50	113.84	111.33	111.71
1031	NYSE	SITE	Tue, Jun 16, 2020	113.53	114.47	108.55	112.50
1030	NYSE	SITE	Mon, Jun 15, 2020	102.03	110.32	100.77	109.62
1029	NYSE	SITE	Fri, Jun 12, 2020	108.82	109.40	100.74	105.17
1028	NYSE	SITE	Thu, Jun 11, 2020	109.58	110.38	104.29	104.68
1027	NYSE	SITE	Wed, Jun 10, 2020	114.49	115.43	112.84	113.80
1026	NYSE	SITE	Tue, Jun 9, 2020	112.01	114.68	110.69	112.34
1025	NYSE	SITE	Mon, Jun 8, 2020	111.31	116.34	110.75	114.06
1024	NYSE	SITE	Fri, Jun 5, 2020	114.95	115.50	109.41	110.00
1023	NYSE	SITE	Thu, Jun 4, 2020	110.15	111.25	108.31	109.78
1022	NYSE	SITE	Wed, Jun 3, 2020	111.22	114.30	110.37	111.13
1021	NYSE	SITE	Tue, Jun 2, 2020	107.07	109.90	106.47	109.41
1020	NYSE	SITE	Mon, Jun 1, 2020	106.43	109.52	105.79	106.03
1019	NYSE	SITE	Fri, May 29, 2020	104.98	107.57	104.00	106.31
1018	NYSE	SITE	Thu, May 28, 2020	106.80	109.95	105.65	105.89
1017	NYSE	SITE	Wed, May 27, 2020	101.44	105.61	98.95	105.37
1016	NYSE	SITE	Tue, May 26, 2020	101.67	102.02	98.92	99.14
1015	NYSE	SITE	Fri, May 22, 2020	95.24	97.22	94.29	97.00
1014	NYSE	SITE	Thu, May 21, 2020	92.55	96.32	91.76	94.99
1013	NYSE	SITE	Wed, May 20, 2020	95.63	97.14	92.16	92.55
1012	NYSE	SITE	Tue, May 19, 2020	95.08	97.02	93.34	93.36
1011	NYSE	SITE	Mon, May 18, 2020	94.29	98.67	94.29	96.15
1010	NYSE	SITE	Fri, May 15, 2020	86.17	88.78	85.31	88.75
1009	NYSE	SITE	Thu, May 14, 2020	82.51	86.26	80.55	86.16
1008	NYSE	SITE	Wed, May 13, 2020	87.35	88.15	83.61	85.50
1007	NYSE	SITE	Tue, May 12, 2020	90.59	91.93	88.20	88.27
1006	NYSE	SITE	Mon, May 11, 2020	88.50	91.73	85.91	91.01
1005	NYSE	SITE	Fri, May 8, 2020	91.57	91.98	88.83	90.00
1004	NYSE	SITE	Thu, May 7, 2020	92.66	93.37	88.68	89.31
1003	NYSE	SITE	Wed, May 6, 2020	91.78	93.03	89.05	90.61
1002	NYSE	SITE	Tue, May 5, 2020	85.75	92.30	85.75	92.06
1001	NYSE	SITE	Mon, May 4, 2020	84.47	86.34	83.27	84.56
1000	NYSE	SITE	Fri, May 1, 2020	85.08	86.96	83.31	86.15
999	NYSE	SITE	Thu, Apr 30, 2020	95.25	95.66	86.68	88.63
998	NYSE	SITE	Wed, Apr 29, 2020	90.00	99.29	88.50	96.74
997	NYSE	SITE	Tue, Apr 28, 2020	86.20	89.79	84.56	86.44
996	NYSE	SITE	Mon, Apr 27, 2020	78.55	83.63	78.27	83.08
995	NYSE	SITE	Fri, Apr 24, 2020	73.84	78.64	72.88	77.46
994	NYSE	SITE	Thu, Apr 23, 2020	73.56	77.92	71.35	73.61
993	NYSE	SITE	Wed, Apr 22, 2020	70.54	73.51	68.62	72.87
992	NYSE	SITE	Tue, Apr 21, 2020	69.17	70.19	66.02	68.35
991	NYSE	SITE	Mon, Apr 20, 2020	73.52	76.50	70.88	71.71
990	NYSE	SITE	Fri, Apr 17, 2020	73.85	76.80	72.29	76.41
989	NYSE	SITE	Thu, Apr 16, 2020	73.77	73.77	68.65	71.27
988	NYSE	SITE	Wed, Apr 15, 2020	73.61	75.81	72.07	73.83
987	NYSE	SITE	Tue, Apr 14, 2020	76.68	79.71	75.32	77.32
986	NYSE	SITE	Mon, Apr 13, 2020	76.21	76.21	72.32	74.24
985	NYSE	SITE	Thu, Apr 9, 2020	75.07	79.96	73.88	76.92
984	NYSE	SITE	Wed, Apr 8, 2020	67.61	73.56	65.63	73.01
983	NYSE	SITE	Tue, Apr 7, 2020	68.31	71.49	65.07	65.85
982	NYSE	SITE	Mon, Apr 6, 2020	61.97	68.01	61.92	65.66
981	NYSE	SITE	Fri, Apr 3, 2020	68.26	69.49	60.00	61.46
980	NYSE	SITE	Thu, Apr 2, 2020	67.23	70.66	66.68	69.83
979	NYSE	SITE	Wed, Apr 1, 2020	70.42	72.74	66.16	68.34
978	NYSE	SITE	Tue, Mar 31, 2020	72.61	74.82	71.90	73.62
977	NYSE	SITE	Mon, Mar 30, 2020	70.00	75.62	68.40	73.80
976	NYSE	SITE	Fri, Mar 27, 2020	70.65	73.11	66.98	70.12
975	NYSE	SITE	Thu, Mar 26, 2020	70.80	75.88	70.54	74.09
974	NYSE	SITE	Wed, Mar 25, 2020	65.86	71.58	62.80	69.12
973	NYSE	SITE	Tue, Mar 24, 2020	60.93	66.51	60.04	65.97
972	NYSE	SITE	Mon, Mar 23, 2020	58.05	60.89	54.22	57.19
971	NYSE	SITE	Fri, Mar 20, 2020	66.53	67.02	57.21	58.16
970	NYSE	SITE	Thu, Mar 19, 2020	61.09	66.12	57.46	65.98
969	NYSE	SITE	Wed, Mar 18, 2020	58.56	62.54	56.08	61.10
968	NYSE	SITE	Tue, Mar 17, 2020	58.36	64.83	53.29	62.48
967	NYSE	SITE	Mon, Mar 16, 2020	60.11	65.29	56.88	57.36
966	NYSE	SITE	Fri, Mar 13, 2020	82.80	83.61	69.61	75.00
965	NYSE	SITE	Thu, Mar 12, 2020	80.29	82.62	75.22	77.25
964	NYSE	SITE	Wed, Mar 11, 2020	88.18	90.02	84.41	86.88
963	NYSE	SITE	Tue, Mar 10, 2020	89.09	90.86	86.70	90.80
962	NYSE	SITE	Mon, Mar 9, 2020	94.22	94.22	85.76	86.26
961	NYSE	SITE	Fri, Mar 6, 2020	101.65	103.47	96.55	99.48
960	NYSE	SITE	Thu, Mar 5, 2020	105.81	108.25	104.80	105.26
959	NYSE	SITE	Wed, Mar 4, 2020	104.83	108.51	104.50	108.24
958	NYSE	SITE	Tue, Mar 3, 2020	99.40	104.72	99.40	103.18
957	NYSE	SITE	Mon, Mar 2, 2020	99.86	100.04	96.69	99.49
956	NYSE	SITE	Fri, Feb 28, 2020	96.52	99.62	93.35	99.25
955	NYSE	SITE	Thu, Feb 27, 2020	97.83	103.78	96.43	99.91
954	NYSE	SITE	Wed, Feb 26, 2020	104.91	105.70	99.45	99.83
953	NYSE	SITE	Tue, Feb 25, 2020	111.20	111.39	103.89	104.03
952	NYSE	SITE	Mon, Feb 24, 2020	108.78	111.92	108.07	110.55
951	NYSE	SITE	Fri, Feb 21, 2020	116.96	117.22	111.58	112.27
950	NYSE	SITE	Thu, Feb 20, 2020	113.87	117.33	112.44	117.19
949	NYSE	SITE	Wed, Feb 19, 2020	115.73	116.94	113.94	114.17
948	NYSE	SITE	Tue, Feb 18, 2020	110.29	119.42	107.00	115.29
947	NYSE	SITE	Fri, Feb 14, 2020	104.15	106.32	102.72	105.71
946	NYSE	SITE	Thu, Feb 13, 2020	103.32	105.50	103.19	104.15
945	NYSE	SITE	Wed, Feb 12, 2020	102.24	104.25	101.23	103.74
944	NYSE	SITE	Tue, Feb 11, 2020	99.74	102.36	99.14	101.98
943	NYSE	SITE	Mon, Feb 10, 2020	98.70	99.96	98.29	99.32
942	NYSE	SITE	Fri, Feb 7, 2020	100.77	100.98	98.46	98.93
941	NYSE	SITE	Thu, Feb 6, 2020	101.81	102.45	100.93	101.32
940	NYSE	SITE	Wed, Feb 5, 2020	101.90	102.61	100.88	101.63
939	NYSE	SITE	Tue, Feb 4, 2020	100.05	101.24	99.34	100.46
938	NYSE	SITE	Mon, Feb 3, 2020	97.27	98.94	97.11	98.64
937	NYSE	SITE	Fri, Jan 31, 2020	98.61	99.05	95.40	96.55
936	NYSE	SITE	Thu, Jan 30, 2020	99.75	103.76	98.49	99.44
935	NYSE	SITE	Wed, Jan 29, 2020	96.70	101.63	96.67	100.74
934	NYSE	SITE	Tue, Jan 28, 2020	97.26	99.48	96.25	96.33
933	NYSE	SITE	Mon, Jan 27, 2020	92.43	97.20	92.22	96.64
932	NYSE	SITE	Fri, Jan 24, 2020	94.33	94.42	92.61	94.01
931	NYSE	SITE	Thu, Jan 23, 2020	93.94	95.10	92.70	93.85
930	NYSE	SITE	Wed, Jan 22, 2020	96.06	97.23	93.46	94.09
929	NYSE	SITE	Tue, Jan 21, 2020	94.17	95.95	93.39	95.63
928	NYSE	SITE	Fri, Jan 17, 2020	96.79	96.99	94.59	94.67
927	NYSE	SITE	Thu, Jan 16, 2020	95.68	97.00	95.05	95.85
926	NYSE	SITE	Wed, Jan 15, 2020	92.33	95.14	92.03	94.82
925	NYSE	SITE	Tue, Jan 14, 2020	91.72	93.64	91.14	92.59
924	NYSE	SITE	Mon, Jan 13, 2020	91.13	92.71	90.82	92.06
923	NYSE	SITE	Fri, Jan 10, 2020	90.47	91.49	90.09	90.98
922	NYSE	SITE	Thu, Jan 9, 2020	89.27	90.83	88.82	90.60
921	NYSE	SITE	Wed, Jan 8, 2020	89.11	90.69	88.37	88.75
920	NYSE	SITE	Tue, Jan 7, 2020	87.07	89.41	86.96	88.89
919	NYSE	SITE	Mon, Jan 6, 2020	87.48	89.02	86.64	87.34
918	NYSE	SITE	Fri, Jan 3, 2020	89.28	89.78	87.41	87.85
917	NYSE	SITE	Thu, Jan 2, 2020	91.19	91.46	89.29	90.63
916	NYSE	SITE	Tue, Dec 31, 2019	89.88	91.39	89.88	90.65
915	NYSE	SITE	Mon, Dec 30, 2019	90.59	91.09	89.83	90.26
914	NYSE	SITE	Fri, Dec 27, 2019	91.01	91.58	90.27	90.46
913	NYSE	SITE	Thu, Dec 26, 2019	90.93	91.00	89.88	90.59
912	NYSE	SITE	Tue, Dec 24, 2019	90.54	90.81	89.71	90.77
911	NYSE	SITE	Mon, Dec 23, 2019	90.82	91.45	89.77	90.07
910	NYSE	SITE	Fri, Dec 20, 2019	87.27	90.86	87.27	90.65
909	NYSE	SITE	Thu, Dec 19, 2019	88.41	88.71	86.29	86.76
908	NYSE	SITE	Wed, Dec 18, 2019	89.70	90.00	85.75	88.28
907	NYSE	SITE	Tue, Dec 17, 2019	89.14	90.21	86.99	89.52
906	NYSE	SITE	Mon, Dec 16, 2019	89.66	89.87	88.10	88.19
905	NYSE	SITE	Fri, Dec 13, 2019	87.03	89.85	86.44	88.98
904	NYSE	SITE	Thu, Dec 12, 2019	87.88	89.87	86.46	87.47
903	NYSE	SITE	Wed, Dec 11, 2019	86.93	87.54	85.85	87.49
902	NYSE	SITE	Tue, Dec 10, 2019	86.85	86.90	84.69	86.35
901	NYSE	SITE	Mon, Dec 9, 2019	88.89	89.10	86.91	87.06
900	NYSE	SITE	Fri, Dec 6, 2019	89.50	90.13	89.01	89.29
899	NYSE	SITE	Thu, Dec 5, 2019	88.10	89.54	87.40	88.19
898	NYSE	SITE	Wed, Dec 4, 2019	88.47	89.03	87.51	87.60
897	NYSE	SITE	Tue, Dec 3, 2019	86.56	88.23	85.98	88.10
896	NYSE	SITE	Mon, Dec 2, 2019	88.89	89.47	87.69	87.74
895	NYSE	SITE	Fri, Nov 29, 2019	89.55	91.09	88.33	88.76
894	NYSE	SITE	Wed, Nov 27, 2019	90.93	91.45	90.07	90.21
893	NYSE	SITE	Tue, Nov 26, 2019	89.73	91.29	89.42	90.23
892	NYSE	SITE	Mon, Nov 25, 2019	87.51	90.97	87.35	89.84
891	NYSE	SITE	Fri, Nov 22, 2019	87.11	87.11	85.14	87.05
890	NYSE	SITE	Thu, Nov 21, 2019	88.56	88.59	84.00	86.70
889	NYSE	SITE	Wed, Nov 20, 2019	89.51	91.41	88.32	88.70
888	NYSE	SITE	Tue, Nov 19, 2019	91.61	92.19	90.03	90.11
887	NYSE	SITE	Mon, Nov 18, 2019	89.44	92.36	89.44	91.18
886	NYSE	SITE	Fri, Nov 15, 2019	91.38	91.38	89.11	90.18
885	NYSE	SITE	Thu, Nov 14, 2019	91.27	92.61	90.32	90.70
884	NYSE	SITE	Wed, Nov 13, 2019	90.37	91.75	89.62	91.45
883	NYSE	SITE	Tue, Nov 12, 2019	92.23	92.39	90.90	91.48
882	NYSE	SITE	Mon, Nov 11, 2019	90.42	92.30	90.42	92.18
881	NYSE	SITE	Fri, Nov 8, 2019	90.77	91.82	90.64	91.06
880	NYSE	SITE	Thu, Nov 7, 2019	91.71	92.32	90.38	90.88
879	NYSE	SITE	Wed, Nov 6, 2019	89.84	91.73	89.07	90.94
878	NYSE	SITE	Tue, Nov 5, 2019	90.74	91.79	89.01	89.88
877	NYSE	SITE	Mon, Nov 4, 2019	90.00	90.48	88.40	89.25
876	NYSE	SITE	Fri, Nov 1, 2019	88.18	91.26	87.85	89.55
875	NYSE	SITE	Thu, Oct 31, 2019	87.89	90.21	87.26	88.06
874	NYSE	SITE	Wed, Oct 30, 2019	82.75	89.89	82.75	87.59
873	NYSE	SITE	Tue, Oct 29, 2019	80.31	83.63	80.15	80.19
872	NYSE	SITE	Mon, Oct 28, 2019	80.49	81.10	79.99	80.81
871	NYSE	SITE	Fri, Oct 25, 2019	79.29	80.59	78.77	79.92
870	NYSE	SITE	Thu, Oct 24, 2019	80.24	80.65	78.01	79.33
869	NYSE	SITE	Wed, Oct 23, 2019	79.99	80.86	79.15	79.84
868	NYSE	SITE	Tue, Oct 22, 2019	78.66	80.31	77.31	79.97
867	NYSE	SITE	Mon, Oct 21, 2019	79.42	80.18	78.34	78.46
866	NYSE	SITE	Fri, Oct 18, 2019	78.03	79.39	78.03	78.64
865	NYSE	SITE	Thu, Oct 17, 2019	76.14	78.93	76.01	78.51
864	NYSE	SITE	Wed, Oct 16, 2019	75.12	76.43	75.06	75.72
863	NYSE	SITE	Tue, Oct 15, 2019	74.47	75.55	74.01	75.50
862	NYSE	SITE	Mon, Oct 14, 2019	74.18	75.46	73.76	74.18
861	NYSE	SITE	Fri, Oct 11, 2019	73.40	75.56	72.61	74.36
860	NYSE	SITE	Thu, Oct 10, 2019	71.48	72.91	71.48	71.73
859	NYSE	SITE	Wed, Oct 9, 2019	71.66	72.10	70.15	71.31
858	NYSE	SITE	Tue, Oct 8, 2019	71.08	72.04	70.32	70.66
857	NYSE	SITE	Mon, Oct 7, 2019	71.27	72.92	70.63	72.08
856	NYSE	SITE	Fri, Oct 4, 2019	71.51	72.20	70.49	71.38
855	NYSE	SITE	Thu, Oct 3, 2019	71.20	71.86	69.42	70.96
854	NYSE	SITE	Wed, Oct 2, 2019	71.68	72.50	70.22	71.56
853	NYSE	SITE	Tue, Oct 1, 2019	74.66	75.55	72.09	72.25
852	NYSE	SITE	Mon, Sep 30, 2019	72.74	74.79	72.00	74.02
851	NYSE	SITE	Fri, Sep 27, 2019	75.01	75.12	72.41	72.89
850	NYSE	SITE	Thu, Sep 26, 2019	74.97	75.68	74.03	74.49
849	NYSE	SITE	Wed, Sep 25, 2019	73.56	76.10	72.83	75.21
848	NYSE	SITE	Tue, Sep 24, 2019	73.52	73.87	71.29	73.18
847	NYSE	SITE	Mon, Sep 23, 2019	73.81	74.21	72.89	73.59
846	NYSE	SITE	Fri, Sep 20, 2019	77.61	77.82	73.80	74.48
845	NYSE	SITE	Thu, Sep 19, 2019	79.95	80.34	77.45	77.81
844	NYSE	SITE	Wed, Sep 18, 2019	79.09	81.41	78.39	79.88
843	NYSE	SITE	Tue, Sep 17, 2019	77.67	79.57	77.67	79.32
842	NYSE	SITE	Mon, Sep 16, 2019	78.59	80.56	78.09	78.32
841	NYSE	SITE	Fri, Sep 13, 2019	79.24	79.93	78.26	79.06
840	NYSE	SITE	Thu, Sep 12, 2019	79.50	80.76	78.09	78.38
839	NYSE	SITE	Wed, Sep 11, 2019	77.40	79.78	76.15	79.30
838	NYSE	SITE	Tue, Sep 10, 2019	78.16	78.16	75.81	76.62
837	NYSE	SITE	Mon, Sep 9, 2019	77.49	79.29	77.16	78.32
836	NYSE	SITE	Fri, Sep 6, 2019	76.52	77.94	76.13	77.03
835	NYSE	SITE	Thu, Sep 5, 2019	75.38	78.08	75.08	76.56
834	NYSE	SITE	Wed, Sep 4, 2019	75.53	76.07	74.47	74.64
833	NYSE	SITE	Tue, Sep 3, 2019	77.58	78.28	74.55	74.84
832	NYSE	SITE	Fri, Aug 30, 2019	78.34	78.99	77.41	78.20
831	NYSE	SITE	Thu, Aug 29, 2019	76.87	78.93	76.83	78.17
830	NYSE	SITE	Wed, Aug 28, 2019	75.42	76.64	74.46	76.30
829	NYSE	SITE	Tue, Aug 27, 2019	76.75	77.65	75.32	75.56
828	NYSE	SITE	Mon, Aug 26, 2019	75.99	76.76	75.17	76.18
827	NYSE	SITE	Fri, Aug 23, 2019	76.51	77.84	74.71	75.07
826	NYSE	SITE	Thu, Aug 22, 2019	76.10	77.61	75.59	77.06
825	NYSE	SITE	Wed, Aug 21, 2019	75.80	77.99	75.58	75.87
824	NYSE	SITE	Tue, Aug 20, 2019	75.07	75.89	73.98	74.88
823	NYSE	SITE	Mon, Aug 19, 2019	75.50	75.93	74.75	75.22
822	NYSE	SITE	Fri, Aug 16, 2019	73.98	75.17	73.98	74.29
821	NYSE	SITE	Thu, Aug 15, 2019	73.39	73.80	72.16	73.49
820	NYSE	SITE	Wed, Aug 14, 2019	75.16	76.01	72.52	72.71
819	NYSE	SITE	Tue, Aug 13, 2019	76.05	77.72	75.45	76.48
818	NYSE	SITE	Mon, Aug 12, 2019	75.88	77.99	75.25	76.29
817	NYSE	SITE	Fri, Aug 9, 2019	76.47	77.80	74.98	76.19
816	NYSE	SITE	Thu, Aug 8, 2019	75.51	77.49	75.10	77.01
815	NYSE	SITE	Wed, Aug 7, 2019	71.63	75.59	69.71	74.74
814	NYSE	SITE	Tue, Aug 6, 2019	71.77	75.08	71.77	74.24
813	NYSE	SITE	Mon, Aug 5, 2019	72.33	74.00	69.96	71.19
812	NYSE	SITE	Fri, Aug 2, 2019	71.83	73.91	70.68	73.39
811	NYSE	SITE	Thu, Aug 1, 2019	74.01	75.01	71.81	72.11
810	NYSE	SITE	Wed, Jul 31, 2019	66.88	78.69	66.88	73.87
809	NYSE	SITE	Tue, Jul 30, 2019	68.14	69.93	67.50	68.75
808	NYSE	SITE	Mon, Jul 29, 2019	72.90	73.00	68.45	68.58
807	NYSE	SITE	Fri, Jul 26, 2019	72.57	74.29	71.82	73.11
806	NYSE	SITE	Thu, Jul 25, 2019	70.67	73.24	70.41	72.38
805	NYSE	SITE	Wed, Jul 24, 2019	66.50	71.16	66.19	70.76
804	NYSE	SITE	Tue, Jul 23, 2019	66.27	66.96	65.25	66.80
803	NYSE	SITE	Mon, Jul 22, 2019	67.76	67.92	65.60	65.80
802	NYSE	SITE	Fri, Jul 19, 2019	68.63	69.41	67.69	67.76
801	NYSE	SITE	Thu, Jul 18, 2019	68.77	69.29	67.38	68.76
800	NYSE	SITE	Wed, Jul 17, 2019	68.95	70.00	68.90	69.03
799	NYSE	SITE	Tue, Jul 16, 2019	68.71	69.93	68.07	69.35
798	NYSE	SITE	Mon, Jul 15, 2019	68.86	68.94	67.27	68.71
797	NYSE	SITE	Fri, Jul 12, 2019	66.70	69.04	66.70	68.46
796	NYSE	SITE	Thu, Jul 11, 2019	66.31	67.52	65.48	66.61
795	NYSE	SITE	Wed, Jul 10, 2019	67.32	67.46	65.62	66.38
794	NYSE	SITE	Tue, Jul 9, 2019	67.33	67.91	65.69	67.09
793	NYSE	SITE	Mon, Jul 8, 2019	69.18	69.47	67.92	68.00
792	NYSE	SITE	Fri, Jul 5, 2019	69.21	69.77	68.58	69.50
791	NYSE	SITE	Wed, Jul 3, 2019	68.97	69.77	68.37	69.50
790	NYSE	SITE	Tue, Jul 2, 2019	69.81	69.81	67.74	68.78
789	NYSE	SITE	Mon, Jul 1, 2019	70.10	70.61	68.86	69.88
788	NYSE	SITE	Fri, Jun 28, 2019	69.18	69.99	68.91	69.30
787	NYSE	SITE	Thu, Jun 27, 2019	68.10	68.92	67.51	68.92
786	NYSE	SITE	Wed, Jun 26, 2019	69.22	69.47	67.60	67.80
785	NYSE	SITE	Tue, Jun 25, 2019	69.41	70.22	68.00	68.71
784	NYSE	SITE	Mon, Jun 24, 2019	67.40	67.54	66.20	66.90
783	NYSE	SITE	Fri, Jun 21, 2019	67.54	67.77	66.77	67.25
782	NYSE	SITE	Thu, Jun 20, 2019	69.53	69.78	66.99	68.06
781	NYSE	SITE	Wed, Jun 19, 2019	66.98	68.81	66.29	68.60
780	NYSE	SITE	Tue, Jun 18, 2019	65.85	67.43	65.85	66.96
779	NYSE	SITE	Mon, Jun 17, 2019	65.18	66.04	64.00	65.24
778	NYSE	SITE	Fri, Jun 14, 2019	66.81	66.81	64.24	65.14
777	NYSE	SITE	Thu, Jun 13, 2019	65.81	67.99	65.50	67.02
776	NYSE	SITE	Wed, Jun 12, 2019	66.23	66.77	64.51	65.47
775	NYSE	SITE	Tue, Jun 11, 2019	70.36	70.41	65.94	66.10
774	NYSE	SITE	Mon, Jun 10, 2019	69.00	70.92	68.82	69.63
773	NYSE	SITE	Fri, Jun 7, 2019	68.75	69.12	67.74	68.72
772	NYSE	SITE	Thu, Jun 6, 2019	67.28	68.70	66.94	68.37
771	NYSE	SITE	Wed, Jun 5, 2019	67.26	67.89	66.41	67.47
770	NYSE	SITE	Tue, Jun 4, 2019	66.14	67.14	65.83	67.00
769	NYSE	SITE	Mon, Jun 3, 2019	64.80	65.43	64.08	65.18
768	NYSE	SITE	Fri, May 31, 2019	63.95	65.42	63.71	64.87
767	NYSE	SITE	Thu, May 30, 2019	66.10	67.04	64.58	65.15
766	NYSE	SITE	Wed, May 29, 2019	65.98	67.04	65.48	66.03
765	NYSE	SITE	Tue, May 28, 2019	65.36	67.00	65.23	66.66
764	NYSE	SITE	Fri, May 24, 2019	64.94	65.29	64.05	65.00
763	NYSE	SITE	Thu, May 23, 2019	63.45	64.90	62.55	64.53
762	NYSE	SITE	Wed, May 22, 2019	65.97	66.47	63.91	64.39
761	NYSE	SITE	Tue, May 21, 2019	65.92	67.18	65.23	66.49
760	NYSE	SITE	Mon, May 20, 2019	65.00	65.65	64.15	65.41
759	NYSE	SITE	Fri, May 17, 2019	66.15	66.89	64.79	65.38
758	NYSE	SITE	Thu, May 16, 2019	66.18	67.84	66.18	66.76
757	NYSE	SITE	Wed, May 15, 2019	63.86	66.38	63.49	66.10
756	NYSE	SITE	Tue, May 14, 2019	62.92	64.67	62.44	64.49
755	NYSE	SITE	Mon, May 13, 2019	63.18	63.68	61.32	62.27
754	NYSE	SITE	Fri, May 10, 2019	64.06	64.96	62.28	64.70
753	NYSE	SITE	Thu, May 9, 2019	62.00	64.69	61.36	64.17
752	NYSE	SITE	Wed, May 8, 2019	64.19	65.63	61.72	62.71
751	NYSE	SITE	Tue, May 7, 2019	63.57	65.98	63.57	64.40
750	NYSE	SITE	Mon, May 6, 2019	61.76	65.43	61.05	64.42
749	NYSE	SITE	Fri, May 3, 2019	60.56	63.71	59.85	63.48
748	NYSE	SITE	Thu, May 2, 2019	62.01	62.22	58.76	59.66
747	NYSE	SITE	Wed, May 1, 2019	64.55	66.00	60.12	61.01
746	NYSE	SITE	Tue, Apr 30, 2019	67.75	67.78	66.33	67.30
745	NYSE	SITE	Mon, Apr 29, 2019	67.69	68.65	67.38	67.90
744	NYSE	SITE	Fri, Apr 26, 2019	65.68	68.07	65.38	67.91
743	NYSE	SITE	Thu, Apr 25, 2019	65.82	66.12	64.24	65.78
742	NYSE	SITE	Wed, Apr 24, 2019	66.38	67.76	65.78	66.06
741	NYSE	SITE	Tue, Apr 23, 2019	63.83	66.49	63.19	66.30
740	NYSE	SITE	Mon, Apr 22, 2019	64.78	65.35	63.62	63.89
739	NYSE	SITE	Thu, Apr 18, 2019	64.72	66.04	63.83	65.12
738	NYSE	SITE	Wed, Apr 17, 2019	63.01	64.63	62.80	64.61
737	NYSE	SITE	Tue, Apr 16, 2019	63.52	63.89	61.96	62.42
736	NYSE	SITE	Mon, Apr 15, 2019	61.63	63.32	61.34	62.93
735	NYSE	SITE	Fri, Apr 12, 2019	61.73	63.29	61.68	61.77
734	NYSE	SITE	Thu, Apr 11, 2019	59.71	61.25	59.71	61.10
733	NYSE	SITE	Wed, Apr 10, 2019	57.80	59.63	56.51	59.40
732	NYSE	SITE	Tue, Apr 9, 2019	60.04	60.04	57.64	57.79
731	NYSE	SITE	Mon, Apr 8, 2019	60.56	61.23	59.76	60.15
730	NYSE	SITE	Fri, Apr 5, 2019	59.46	60.86	59.44	60.77
729	NYSE	SITE	Thu, Apr 4, 2019	57.86	59.57	57.26	59.31
728	NYSE	SITE	Wed, Apr 3, 2019	57.53	58.23	56.99	57.65
727	NYSE	SITE	Tue, Apr 2, 2019	58.40	58.40	56.03	57.15
726	NYSE	SITE	Mon, Apr 1, 2019	57.72	58.64	57.34	58.64
725	NYSE	SITE	Fri, Mar 29, 2019	56.48	57.28	56.17	57.15
724	NYSE	SITE	Thu, Mar 28, 2019	56.54	57.23	55.20	56.17
723	NYSE	SITE	Wed, Mar 27, 2019	57.02	57.85	56.51	56.57
722	NYSE	SITE	Tue, Mar 26, 2019	56.52	57.11	55.70	56.86
721	NYSE	SITE	Mon, Mar 25, 2019	55.18	56.33	54.49	56.05
720	NYSE	SITE	Fri, Mar 22, 2019	56.59	57.63	54.89	55.30
719	NYSE	SITE	Thu, Mar 21, 2019	55.23	57.83	54.78	57.05
718	NYSE	SITE	Wed, Mar 20, 2019	55.98	56.24	54.37	55.45
717	NYSE	SITE	Tue, Mar 19, 2019	55.64	56.54	55.50	56.18
716	NYSE	SITE	Mon, Mar 18, 2019	54.65	55.43	53.59	55.30
715	NYSE	SITE	Fri, Mar 15, 2019	54.32	55.50	54.02	54.67
714	NYSE	SITE	Thu, Mar 14, 2019	52.91	54.23	52.50	54.15
713	NYSE	SITE	Wed, Mar 13, 2019	53.93	54.03	52.62	53.06
712	NYSE	SITE	Tue, Mar 12, 2019	52.43	54.04	51.45	53.76
711	NYSE	SITE	Mon, Mar 11, 2019	50.98	52.65	49.65	52.26
710	NYSE	SITE	Fri, Mar 8, 2019	51.35	51.96	50.54	50.94
709	NYSE	SITE	Thu, Mar 7, 2019	51.81	52.52	50.75	51.77
708	NYSE	SITE	Wed, Mar 6, 2019	52.55	53.36	51.29	51.75
707	NYSE	SITE	Tue, Mar 5, 2019	53.67	53.94	52.17	52.62
706	NYSE	SITE	Mon, Mar 4, 2019	54.69	54.88	53.05	53.65
705	NYSE	SITE	Fri, Mar 1, 2019	54.61	54.85	53.56	54.62
704	NYSE	SITE	Thu, Feb 28, 2019	55.13	55.53	53.49	53.71
703	NYSE	SITE	Wed, Feb 27, 2019	55.15	55.50	53.88	54.82
702	NYSE	SITE	Tue, Feb 26, 2019	55.60	55.72	54.55	55.45
701	NYSE	SITE	Mon, Feb 25, 2019	55.08	56.17	55.06	55.71
700	NYSE	SITE	Fri, Feb 22, 2019	56.38	56.65	54.90	55.26
699	NYSE	SITE	Thu, Feb 21, 2019	54.42	56.13	53.97	55.97
698	NYSE	SITE	Wed, Feb 20, 2019	54.50	55.88	53.97	54.25
697	NYSE	SITE	Tue, Feb 19, 2019	56.65	58.23	53.00	55.06
696	NYSE	SITE	Fri, Feb 15, 2019	54.48	56.55	53.53	55.07
695	NYSE	SITE	Thu, Feb 14, 2019	54.82	54.82	53.33	53.93
694	NYSE	SITE	Wed, Feb 13, 2019	54.85	55.37	53.84	54.84
693	NYSE	SITE	Tue, Feb 12, 2019	53.03	55.10	52.58	54.41
692	NYSE	SITE	Mon, Feb 11, 2019	51.20	52.55	51.20	52.51
691	NYSE	SITE	Fri, Feb 8, 2019	51.45	51.65	50.27	51.00
690	NYSE	SITE	Thu, Feb 7, 2019	51.23	52.39	51.10	51.85
689	NYSE	SITE	Wed, Feb 6, 2019	52.08	52.43	51.01	51.59
688	NYSE	SITE	Tue, Feb 5, 2019	51.07	52.47	50.60	52.42
687	NYSE	SITE	Mon, Feb 4, 2019	48.41	52.49	47.81	51.49
686	NYSE	SITE	Fri, Feb 1, 2019	53.42	53.91	45.32	47.53
685	NYSE	SITE	Thu, Jan 31, 2019	52.53	53.47	51.47	53.30
684	NYSE	SITE	Wed, Jan 30, 2019	58.48	58.48	52.50	53.96
683	NYSE	SITE	Tue, Jan 29, 2019	56.82	58.35	56.49	58.03
682	NYSE	SITE	Mon, Jan 28, 2019	55.29	57.87	54.77	56.79
681	NYSE	SITE	Fri, Jan 25, 2019	55.67	57.06	55.67	55.96
680	NYSE	SITE	Thu, Jan 24, 2019	55.59	56.20	55.14	55.28
679	NYSE	SITE	Wed, Jan 23, 2019	55.82	56.56	54.49	55.34
678	NYSE	SITE	Tue, Jan 22, 2019	56.44	57.67	54.86	55.16
677	NYSE	SITE	Fri, Jan 18, 2019	55.17	57.95	55.10	57.01
676	NYSE	SITE	Thu, Jan 17, 2019	53.29	55.72	52.59	54.77
675	NYSE	SITE	Wed, Jan 16, 2019	52.82	53.37	52.21	53.31
674	NYSE	SITE	Tue, Jan 15, 2019	55.85	55.85	52.07	53.05
673	NYSE	SITE	Mon, Jan 14, 2019	58.25	58.25	56.32	57.21
672	NYSE	SITE	Fri, Jan 11, 2019	58.15	59.31	57.90	58.47
671	NYSE	SITE	Thu, Jan 10, 2019	58.11	59.12	57.00	59.11
670	NYSE	SITE	Wed, Jan 9, 2019	56.22	59.48	55.89	58.92
669	NYSE	SITE	Tue, Jan 8, 2019	56.43	56.54	54.44	55.78
668	NYSE	SITE	Mon, Jan 7, 2019	54.36	56.64	53.75	55.92
667	NYSE	SITE	Fri, Jan 4, 2019	53.31	54.64	52.17	54.47
666	NYSE	SITE	Thu, Jan 3, 2019	55.01	55.04	52.23	52.35
665	NYSE	SITE	Wed, Jan 2, 2019	54.49	56.23	53.50	55.42
664	NYSE	SITE	Mon, Dec 31, 2018	55.85	55.89	54.85	55.27
663	NYSE	SITE	Fri, Dec 28, 2018	54.34	56.35	53.96	55.59
662	NYSE	SITE	Thu, Dec 27, 2018	52.70	54.11	52.13	54.05
661	NYSE	SITE	Wed, Dec 26, 2018	51.27	53.78	50.67	53.67
660	NYSE	SITE	Mon, Dec 24, 2018	52.75	52.99	50.03	50.79
659	NYSE	SITE	Fri, Dec 21, 2018	53.21	54.83	52.81	52.95
658	NYSE	SITE	Thu, Dec 20, 2018	54.76	55.62	52.67	53.08
657	NYSE	SITE	Wed, Dec 19, 2018	55.97	57.18	54.60	55.12
656	NYSE	SITE	Tue, Dec 18, 2018	55.80	56.78	55.13	56.09
655	NYSE	SITE	Mon, Dec 17, 2018	54.38	57.31	53.42	55.77
654	NYSE	SITE	Fri, Dec 14, 2018	54.16	55.46	53.67	54.49
653	NYSE	SITE	Thu, Dec 13, 2018	55.94	56.94	54.60	54.71
652	NYSE	SITE	Wed, Dec 12, 2018	57.78	58.60	55.54	55.67
651	NYSE	SITE	Tue, Dec 11, 2018	59.33	60.25	56.87	57.42
650	NYSE	SITE	Mon, Dec 10, 2018	60.68	61.05	57.28	58.04
649	NYSE	SITE	Fri, Dec 7, 2018	61.63	62.07	60.15	60.72
648	NYSE	SITE	Thu, Dec 6, 2018	58.43	61.92	57.89	61.59
647	NYSE	SITE	Tue, Dec 4, 2018	62.88	63.52	59.14	59.41
646	NYSE	SITE	Mon, Dec 3, 2018	62.57	63.59	61.15	63.27
645	NYSE	SITE	Fri, Nov 30, 2018	59.76	61.85	59.56	61.64
644	NYSE	SITE	Thu, Nov 29, 2018	58.57	60.77	58.11	60.03
643	NYSE	SITE	Wed, Nov 28, 2018	57.22	58.91	55.68	58.76
642	NYSE	SITE	Tue, Nov 27, 2018	56.53	59.03	55.77	56.90
641	NYSE	SITE	Mon, Nov 26, 2018	58.29	59.42	56.44	57.00
640	NYSE	SITE	Fri, Nov 23, 2018	57.80	59.27	57.27	57.83
639	NYSE	SITE	Wed, Nov 21, 2018	58.12	59.87	57.81	58.49
638	NYSE	SITE	Tue, Nov 20, 2018	60.87	60.90	57.30	58.35
637	NYSE	SITE	Mon, Nov 19, 2018	62.98	64.04	61.44	61.79
636	NYSE	SITE	Fri, Nov 16, 2018	63.85	64.05	62.15	63.11
635	NYSE	SITE	Thu, Nov 15, 2018	63.52	64.69	62.46	64.20
634	NYSE	SITE	Wed, Nov 14, 2018	65.00	65.00	63.50	63.73
633	NYSE	SITE	Tue, Nov 13, 2018	62.50	64.71	62.50	64.55
632	NYSE	SITE	Mon, Nov 12, 2018	62.73	63.56	60.82	62.22
631	NYSE	SITE	Fri, Nov 9, 2018	64.42	65.84	62.42	62.91
630	NYSE	SITE	Thu, Nov 8, 2018	66.49	66.70	63.99	64.73
629	NYSE	SITE	Wed, Nov 7, 2018	67.38	68.00	66.09	66.61
628	NYSE	SITE	Tue, Nov 6, 2018	66.35	67.95	65.94	66.69
627	NYSE	SITE	Mon, Nov 5, 2018	68.23	68.53	65.84	66.44
626	NYSE	SITE	Fri, Nov 2, 2018	68.18	69.88	67.65	68.01
625	NYSE	SITE	Thu, Nov 1, 2018	67.58	70.09	64.81	67.52
624	NYSE	SITE	Wed, Oct 31, 2018	62.22	70.22	60.35	68.04
623	NYSE	SITE	Tue, Oct 30, 2018	62.48	63.72	60.86	63.00
622	NYSE	SITE	Mon, Oct 29, 2018	63.13	65.26	61.45	62.41
621	NYSE	SITE	Fri, Oct 26, 2018	63.03	63.03	58.70	62.31
620	NYSE	SITE	Thu, Oct 25, 2018	64.71	66.23	63.94	64.08
619	NYSE	SITE	Wed, Oct 24, 2018	67.89	68.68	63.90	64.01
618	NYSE	SITE	Tue, Oct 23, 2018	66.21	68.73	65.45	68.05
617	NYSE	SITE	Mon, Oct 22, 2018	67.14	67.81	65.17	67.25
616	NYSE	SITE	Fri, Oct 19, 2018	70.10	70.50	66.17	67.00
615	NYSE	SITE	Thu, Oct 18, 2018	70.34	70.96	68.91	69.93
614	NYSE	SITE	Wed, Oct 17, 2018	72.00	72.39	69.89	70.94
613	NYSE	SITE	Tue, Oct 16, 2018	71.82	72.56	70.34	72.36
612	NYSE	SITE	Mon, Oct 15, 2018	69.25	73.30	68.69	71.94
611	NYSE	SITE	Fri, Oct 12, 2018	67.37	69.99	66.68	69.69
610	NYSE	SITE	Thu, Oct 11, 2018	66.86	69.07	65.61	65.62
609	NYSE	SITE	Wed, Oct 10, 2018	67.55	68.05	65.50	66.24
608	NYSE	SITE	Tue, Oct 9, 2018	70.30	70.57	67.64	67.67
607	NYSE	SITE	Mon, Oct 8, 2018	70.69	71.13	68.89	70.72
606	NYSE	SITE	Fri, Oct 5, 2018	71.09	72.05	69.49	71.19
605	NYSE	SITE	Thu, Oct 4, 2018	70.93	71.19	68.43	71.08
604	NYSE	SITE	Wed, Oct 3, 2018	73.68	73.68	70.77	71.50
603	NYSE	SITE	Tue, Oct 2, 2018	75.31	75.31	73.39	73.46
602	NYSE	SITE	Mon, Oct 1, 2018	75.95	76.45	72.60	73.17
601	NYSE	SITE	Fri, Sep 28, 2018	75.34	77.76	74.35	75.34
600	NYSE	SITE	Thu, Sep 27, 2018	79.26	79.48	75.47	75.86
599	NYSE	SITE	Wed, Sep 26, 2018	82.47	82.47	78.22	79.37
598	NYSE	SITE	Tue, Sep 25, 2018	80.77	83.35	80.44	82.61
597	NYSE	SITE	Mon, Sep 24, 2018	81.11	81.11	78.84	80.41
596	NYSE	SITE	Fri, Sep 21, 2018	81.45	82.92	80.55	81.20
595	NYSE	SITE	Thu, Sep 20, 2018	84.80	84.90	80.85	81.73
594	NYSE	SITE	Wed, Sep 19, 2018	87.02	87.79	83.82	84.83
593	NYSE	SITE	Tue, Sep 18, 2018	87.91	88.45	86.89	87.75
592	NYSE	SITE	Mon, Sep 17, 2018	90.80	91.12	87.77	87.91
591	NYSE	SITE	Fri, Sep 14, 2018	90.65	92.27	90.59	90.87
590	NYSE	SITE	Thu, Sep 13, 2018	92.18	93.04	90.50	90.74
589	NYSE	SITE	Wed, Sep 12, 2018	92.58	93.29	90.94	91.97
588	NYSE	SITE	Tue, Sep 11, 2018	92.67	93.33	92.27	92.60
587	NYSE	SITE	Mon, Sep 10, 2018	90.24	93.69	90.14	92.67
586	NYSE	SITE	Fri, Sep 7, 2018	89.53	90.28	88.43	90.12
585	NYSE	SITE	Thu, Sep 6, 2018	90.05	90.87	89.70	89.84
584	NYSE	SITE	Wed, Sep 5, 2018	89.79	90.35	87.52	89.98
583	NYSE	SITE	Tue, Sep 4, 2018	90.30	90.45	88.74	90.06
582	NYSE	SITE	Fri, Aug 31, 2018	90.43	91.19	89.20	90.37
581	NYSE	SITE	Thu, Aug 30, 2018	90.99	91.37	90.21	90.81
580	NYSE	SITE	Wed, Aug 29, 2018	90.89	91.11	89.65	90.85
579	NYSE	SITE	Tue, Aug 28, 2018	89.50	90.54	89.15	90.47
578	NYSE	SITE	Mon, Aug 27, 2018	90.75	90.75	89.25	89.82
577	NYSE	SITE	Fri, Aug 24, 2018	89.23	91.00	89.05	89.94
576	NYSE	SITE	Thu, Aug 23, 2018	90.36	90.49	88.65	89.53
575	NYSE	SITE	Wed, Aug 22, 2018	90.01	91.50	89.99	90.55
574	NYSE	SITE	Tue, Aug 21, 2018	89.78	90.49	89.05	90.34
573	NYSE	SITE	Mon, Aug 20, 2018	89.36	89.99	88.25	89.25
572	NYSE	SITE	Fri, Aug 17, 2018	88.34	89.34	88.01	88.95
571	NYSE	SITE	Thu, Aug 16, 2018	88.95	89.67	87.72	88.61
570	NYSE	SITE	Wed, Aug 15, 2018	89.21	89.23	86.96	88.32
569	NYSE	SITE	Tue, Aug 14, 2018	89.05	90.53	88.41	89.69
568	NYSE	SITE	Mon, Aug 13, 2018	92.00	92.00	88.07	88.97
567	NYSE	SITE	Fri, Aug 10, 2018	92.54	93.26	91.41	91.96
566	NYSE	SITE	Thu, Aug 9, 2018	93.13	95.04	92.82	93.12
565	NYSE	SITE	Wed, Aug 8, 2018	93.03	93.91	92.09	93.03
564	NYSE	SITE	Tue, Aug 7, 2018	92.04	93.46	91.53	93.22
563	NYSE	SITE	Mon, Aug 6, 2018	90.47	92.96	89.51	91.84
562	NYSE	SITE	Fri, Aug 3, 2018	89.09	90.38	88.80	89.86
561	NYSE	SITE	Thu, Aug 2, 2018	83.50	89.49	83.50	89.13
560	NYSE	SITE	Wed, Aug 1, 2018	83.30	85.42	80.63	83.86
559	NYSE	SITE	Tue, Jul 31, 2018	86.11	89.88	85.00	89.16
558	NYSE	SITE	Mon, Jul 30, 2018	88.53	88.85	85.13	85.81
557	NYSE	SITE	Fri, Jul 27, 2018	88.14	88.69	86.90	88.07
556	NYSE	SITE	Thu, Jul 26, 2018	87.58	88.55	86.88	87.72
555	NYSE	SITE	Wed, Jul 25, 2018	87.66	88.56	87.27	87.70
554	NYSE	SITE	Tue, Jul 24, 2018	91.36	91.55	88.56	88.61
553	NYSE	SITE	Mon, Jul 23, 2018	93.06	93.25	90.49	90.59
552	NYSE	SITE	Fri, Jul 20, 2018	92.58	93.85	91.41	93.10
551	NYSE	SITE	Thu, Jul 19, 2018	89.76	92.81	89.54	92.71
550	NYSE	SITE	Wed, Jul 18, 2018	88.34	91.51	88.18	90.30
549	NYSE	SITE	Tue, Jul 17, 2018	85.54	88.01	85.24	87.86
548	NYSE	SITE	Mon, Jul 16, 2018	85.88	86.72	85.16	85.57
547	NYSE	SITE	Fri, Jul 13, 2018	85.33	87.39	84.84	86.10
546	NYSE	SITE	Thu, Jul 12, 2018	83.40	85.35	82.18	85.30
545	NYSE	SITE	Wed, Jul 11, 2018	83.00	83.94	82.18	82.69
544	NYSE	SITE	Tue, Jul 10, 2018	84.04	84.88	82.46	83.85
543	NYSE	SITE	Mon, Jul 9, 2018	84.57	85.43	83.01	83.38
542	NYSE	SITE	Fri, Jul 6, 2018	81.55	83.86	80.50	83.41
541	NYSE	SITE	Thu, Jul 5, 2018	81.13	81.78	79.50	81.62
540	NYSE	SITE	Tue, Jul 3, 2018	83.80	83.96	80.23	80.89
539	NYSE	SITE	Mon, Jul 2, 2018	83.27	85.20	83.27	84.70
538	NYSE	SITE	Fri, Jun 29, 2018	84.18	84.75	82.76	83.97
537	NYSE	SITE	Thu, Jun 28, 2018	86.92	87.01	82.68	83.73
536	NYSE	SITE	Wed, Jun 27, 2018	87.94	88.67	86.93	86.95
535	NYSE	SITE	Tue, Jun 26, 2018	87.72	88.47	87.06	87.75
534	NYSE	SITE	Mon, Jun 25, 2018	89.07	89.07	86.68	87.62
533	NYSE	SITE	Fri, Jun 22, 2018	92.49	92.72	88.18	89.59
532	NYSE	SITE	Thu, Jun 21, 2018	94.50	94.74	91.80	92.03
531	NYSE	SITE	Wed, Jun 20, 2018	91.99	95.49	91.99	94.52
530	NYSE	SITE	Tue, Jun 19, 2018	91.11	92.37	90.88	92.36
529	NYSE	SITE	Mon, Jun 18, 2018	90.04	91.94	90.04	91.85
528	NYSE	SITE	Fri, Jun 15, 2018	89.30	91.36	88.84	90.52
527	NYSE	SITE	Thu, Jun 14, 2018	88.32	89.97	88.32	89.89
526	NYSE	SITE	Wed, Jun 13, 2018	89.48	90.28	87.93	88.04
525	NYSE	SITE	Tue, Jun 12, 2018	87.52	89.21	86.49	89.10
524	NYSE	SITE	Mon, Jun 11, 2018	86.59	87.68	86.50	87.16
523	NYSE	SITE	Fri, Jun 8, 2018	83.72	86.77	83.72	86.58
522	NYSE	SITE	Thu, Jun 7, 2018	81.64	84.38	81.64	83.72
521	NYSE	SITE	Wed, Jun 6, 2018	79.52	81.23	79.17	81.14
520	NYSE	SITE	Tue, Jun 5, 2018	78.87	80.24	78.41	79.39
519	NYSE	SITE	Mon, Jun 4, 2018	79.20	79.32	78.06	78.90
518	NYSE	SITE	Fri, Jun 1, 2018	76.12	79.45	76.12	78.43
517	NYSE	SITE	Thu, May 31, 2018	74.62	75.87	74.19	75.65
516	NYSE	SITE	Wed, May 30, 2018	74.35	76.43	74.04	74.34
515	NYSE	SITE	Tue, May 29, 2018	74.06	74.80	73.14	73.60
514	NYSE	SITE	Fri, May 25, 2018	75.89	76.38	74.56	74.70
513	NYSE	SITE	Thu, May 24, 2018	76.31	76.90	75.60	75.95
512	NYSE	SITE	Wed, May 23, 2018	76.65	78.01	75.70	76.37
511	NYSE	SITE	Tue, May 22, 2018	80.26	80.26	76.79	77.03
510	NYSE	SITE	Mon, May 21, 2018	80.83	81.22	79.81	79.94
509	NYSE	SITE	Fri, May 18, 2018	80.98	81.29	80.05	80.80
508	NYSE	SITE	Thu, May 17, 2018	78.96	81.64	78.53	80.67
507	NYSE	SITE	Wed, May 16, 2018	77.10	79.17	76.51	78.93
506	NYSE	SITE	Tue, May 15, 2018	77.05	77.60	76.28	77.01
505	NYSE	SITE	Mon, May 14, 2018	77.23	77.95	76.80	77.48
504	NYSE	SITE	Fri, May 11, 2018	75.87	77.24	75.76	77.16
503	NYSE	SITE	Thu, May 10, 2018	74.97	75.92	73.99	75.72
502	NYSE	SITE	Wed, May 9, 2018	73.87	74.60	73.06	74.42
501	NYSE	SITE	Tue, May 8, 2018	73.68	74.91	73.25	73.70
500	NYSE	SITE	Mon, May 7, 2018	73.97	74.67	73.07	73.90
499	NYSE	SITE	Fri, May 4, 2018	72.41	73.88	71.63	73.67
498	NYSE	SITE	Thu, May 3, 2018	71.28	74.25	71.28	73.07
497	NYSE	SITE	Wed, May 2, 2018	68.96	73.48	68.96	71.44
496	NYSE	SITE	Tue, May 1, 2018	68.27	69.11	67.65	68.77
495	NYSE	SITE	Mon, Apr 30, 2018	69.11	69.37	68.25	68.50
494	NYSE	SITE	Fri, Apr 27, 2018	68.91	69.36	68.31	68.94
493	NYSE	SITE	Thu, Apr 26, 2018	69.81	69.81	67.76	68.80
492	NYSE	SITE	Wed, Apr 25, 2018	71.79	71.79	68.77	69.19
491	NYSE	SITE	Tue, Apr 24, 2018	73.42	74.35	71.74	72.17
490	NYSE	SITE	Mon, Apr 23, 2018	75.91	76.43	73.93	74.09
489	NYSE	SITE	Fri, Apr 20, 2018	77.11	77.33	75.49	75.62
488	NYSE	SITE	Thu, Apr 19, 2018	78.24	78.76	76.65	77.45
487	NYSE	SITE	Wed, Apr 18, 2018	79.82	79.82	77.75	78.61
486	NYSE	SITE	Tue, Apr 17, 2018	79.05	79.72	78.36	79.36
485	NYSE	SITE	Mon, Apr 16, 2018	77.88	78.72	77.63	78.27
484	NYSE	SITE	Fri, Apr 13, 2018	77.23	77.46	76.12	77.28
483	NYSE	SITE	Thu, Apr 12, 2018	76.40	77.48	75.48	76.77
482	NYSE	SITE	Wed, Apr 11, 2018	76.37	77.14	75.85	76.18
481	NYSE	SITE	Tue, Apr 10, 2018	78.22	78.22	76.74	77.20
480	NYSE	SITE	Mon, Apr 9, 2018	78.14	78.34	76.74	76.87
479	NYSE	SITE	Fri, Apr 6, 2018	77.66	78.72	76.43	77.40
478	NYSE	SITE	Thu, Apr 5, 2018	77.25	78.71	77.09	77.82
477	NYSE	SITE	Wed, Apr 4, 2018	73.27	77.09	73.19	76.78
476	NYSE	SITE	Tue, Apr 3, 2018	74.32	74.92	73.46	74.57
475	NYSE	SITE	Mon, Apr 2, 2018	76.45	76.97	73.11	73.66
474	NYSE	SITE	Thu, Mar 29, 2018	74.32	77.49	74.05	77.04
473	NYSE	SITE	Wed, Mar 28, 2018	75.15	75.15	72.14	73.49
472	NYSE	SITE	Tue, Mar 27, 2018	76.33	76.84	74.59	74.98
471	NYSE	SITE	Mon, Mar 26, 2018	74.33	76.36	73.67	76.31
470	NYSE	SITE	Fri, Mar 23, 2018	73.75	73.87	72.61	72.75
469	NYSE	SITE	Thu, Mar 22, 2018	75.22	75.71	73.35	73.45
468	NYSE	SITE	Wed, Mar 21, 2018	75.39	77.02	74.79	75.98
467	NYSE	SITE	Tue, Mar 20, 2018	73.95	75.48	73.95	75.23
466	NYSE	SITE	Mon, Mar 19, 2018	73.93	73.95	72.76	73.76
465	NYSE	SITE	Fri, Mar 16, 2018	73.00	74.58	72.63	74.01
464	NYSE	SITE	Thu, Mar 15, 2018	75.18	75.18	72.39	73.00
463	NYSE	SITE	Wed, Mar 14, 2018	74.46	75.49	74.45	74.93
462	NYSE	SITE	Tue, Mar 13, 2018	74.22	75.13	73.51	74.20
461	NYSE	SITE	Mon, Mar 12, 2018	73.40	74.66	73.40	73.73
460	NYSE	SITE	Fri, Mar 9, 2018	73.13	74.30	72.96	73.31
459	NYSE	SITE	Thu, Mar 8, 2018	73.38	73.46	71.79	72.72
458	NYSE	SITE	Wed, Mar 7, 2018	71.54	73.72	71.54	73.34
457	NYSE	SITE	Tue, Mar 6, 2018	71.78	72.74	71.38	72.14
456	NYSE	SITE	Mon, Mar 5, 2018	69.41	71.92	68.94	71.40
455	NYSE	SITE	Fri, Mar 2, 2018	68.31	70.12	67.03	69.89
454	NYSE	SITE	Thu, Mar 1, 2018	68.90	69.64	67.12	68.45
453	NYSE	SITE	Wed, Feb 28, 2018	71.66	71.66	68.72	68.84
452	NYSE	SITE	Tue, Feb 27, 2018	72.86	73.64	71.01	71.40
451	NYSE	SITE	Mon, Feb 26, 2018	74.62	74.90	73.54	74.46
450	NYSE	SITE	Fri, Feb 23, 2018	72.40	74.02	72.31	74.02
449	NYSE	SITE	Thu, Feb 22, 2018	72.02	72.46	70.34	72.22
448	NYSE	SITE	Wed, Feb 21, 2018	74.29	75.12	71.57	71.80
447	NYSE	SITE	Tue, Feb 20, 2018	78.00	80.56	73.27	73.44
446	NYSE	SITE	Fri, Feb 16, 2018	77.84	79.92	77.51	78.74
445	NYSE	SITE	Thu, Feb 15, 2018	77.67	78.27	76.46	78.11
444	NYSE	SITE	Wed, Feb 14, 2018	74.57	77.51	74.05	77.04
443	NYSE	SITE	Tue, Feb 13, 2018	74.23	75.04	73.11	74.93
442	NYSE	SITE	Mon, Feb 12, 2018	72.88	75.12	72.57	74.51
441	NYSE	SITE	Fri, Feb 9, 2018	72.38	73.10	68.67	72.53
440	NYSE	SITE	Thu, Feb 8, 2018	73.32	73.32	71.67	71.68
439	NYSE	SITE	Wed, Feb 7, 2018	72.54	73.76	72.38	73.08
438	NYSE	SITE	Tue, Feb 6, 2018	70.59	73.37	69.07	72.80
437	NYSE	SITE	Mon, Feb 5, 2018	73.30	74.62	71.99	72.11
436	NYSE	SITE	Fri, Feb 2, 2018	74.94	75.48	73.87	74.22
435	NYSE	SITE	Thu, Feb 1, 2018	76.05	76.84	75.07	75.32
434	NYSE	SITE	Wed, Jan 31, 2018	78.30	78.86	76.11	76.16
433	NYSE	SITE	Tue, Jan 30, 2018	78.00	78.44	77.08	77.73
432	NYSE	SITE	Mon, Jan 29, 2018	78.75	79.51	78.18	78.67
431	NYSE	SITE	Fri, Jan 26, 2018	76.79	79.51	76.06	78.85
430	NYSE	SITE	Thu, Jan 25, 2018	73.74	74.76	73.56	74.64
429	NYSE	SITE	Wed, Jan 24, 2018	73.01	74.92	72.84	73.37
428	NYSE	SITE	Tue, Jan 23, 2018	73.86	74.33	71.33	72.66
427	NYSE	SITE	Mon, Jan 22, 2018	73.59	74.74	73.16	74.73
426	NYSE	SITE	Fri, Jan 19, 2018	71.21	73.90	71.21	73.33
425	NYSE	SITE	Thu, Jan 18, 2018	72.06	72.98	71.24	71.40
424	NYSE	SITE	Wed, Jan 17, 2018	71.12	72.74	71.12	72.27
423	NYSE	SITE	Tue, Jan 16, 2018	71.38	71.97	70.96	71.18
422	NYSE	SITE	Fri, Jan 12, 2018	71.49	72.33	71.30	71.48
421	NYSE	SITE	Thu, Jan 11, 2018	70.84	71.47	70.34	71.40
420	NYSE	SITE	Wed, Jan 10, 2018	71.61	71.74	70.51	70.90
419	NYSE	SITE	Tue, Jan 9, 2018	72.57	73.05	71.87	71.90
418	NYSE	SITE	Mon, Jan 8, 2018	72.84	73.75	72.25	72.30
417	NYSE	SITE	Fri, Jan 5, 2018	73.54	73.92	72.01	72.92
416	NYSE	SITE	Thu, Jan 4, 2018	73.62	73.63	72.44	73.27
415	NYSE	SITE	Wed, Jan 3, 2018	76.19	76.29	73.58	73.62
414	NYSE	SITE	Tue, Jan 2, 2018	77.00	77.40	76.19	76.28
413	NYSE	SITE	Fri, Dec 29, 2017	76.74	77.31	76.46	76.70
412	NYSE	SITE	Thu, Dec 28, 2017	76.30	76.75	76.01	76.56
411	NYSE	SITE	Wed, Dec 27, 2017	75.94	77.07	75.93	76.16
410	NYSE	SITE	Tue, Dec 26, 2017	74.28	75.94	74.28	75.93
409	NYSE	SITE	Fri, Dec 22, 2017	74.09	74.80	73.43	74.34
408	NYSE	SITE	Thu, Dec 21, 2017	74.25	74.60	73.75	74.10
407	NYSE	SITE	Wed, Dec 20, 2017	72.15	74.39	72.15	74.37
406	NYSE	SITE	Tue, Dec 19, 2017	72.52	72.83	71.88	72.13
405	NYSE	SITE	Mon, Dec 18, 2017	72.29	72.77	71.34	72.31
404	NYSE	SITE	Fri, Dec 15, 2017	70.32	72.10	69.80	71.82
403	NYSE	SITE	Thu, Dec 14, 2017	70.94	71.61	69.78	69.80
402	NYSE	SITE	Wed, Dec 13, 2017	71.05	72.13	70.87	71.01
401	NYSE	SITE	Tue, Dec 12, 2017	71.34	71.80	70.46	70.65
400	NYSE	SITE	Mon, Dec 11, 2017	71.15	71.35	70.57	71.13
399	NYSE	SITE	Fri, Dec 8, 2017	71.50	71.64	70.64	70.78
398	NYSE	SITE	Thu, Dec 7, 2017	70.51	71.32	70.51	70.97
397	NYSE	SITE	Wed, Dec 6, 2017	71.55	71.75	70.57	70.97
396	NYSE	SITE	Tue, Dec 5, 2017	74.29	74.85	71.37	71.92
395	NYSE	SITE	Mon, Dec 4, 2017	75.13	75.66	74.22	74.35
394	NYSE	SITE	Fri, Dec 1, 2017	75.00	75.52	73.71	75.00
393	NYSE	SITE	Thu, Nov 30, 2017	73.60	74.80	73.28	74.78
392	NYSE	SITE	Wed, Nov 29, 2017	72.84	73.35	72.51	73.14
391	NYSE	SITE	Tue, Nov 28, 2017	71.21	72.97	70.73	72.84
390	NYSE	SITE	Mon, Nov 27, 2017	71.99	72.01	70.42	70.83
389	NYSE	SITE	Fri, Nov 24, 2017	71.74	72.27	71.49	71.91
388	NYSE	SITE	Wed, Nov 22, 2017	72.19	73.16	71.63	71.63
387	NYSE	SITE	Tue, Nov 21, 2017	72.00	72.44	71.25	72.25
386	NYSE	SITE	Mon, Nov 20, 2017	71.20	72.79	71.16	71.95
385	NYSE	SITE	Fri, Nov 17, 2017	68.79	71.20	68.51	71.20
384	NYSE	SITE	Thu, Nov 16, 2017	68.57	69.71	68.40	69.00
383	NYSE	SITE	Wed, Nov 15, 2017	69.22	69.91	68.24	68.36
382	NYSE	SITE	Tue, Nov 14, 2017	68.48	70.56	68.39	69.59
381	NYSE	SITE	Mon, Nov 13, 2017	66.37	68.93	66.20	68.64
380	NYSE	SITE	Fri, Nov 10, 2017	63.47	66.96	63.47	66.73
379	NYSE	SITE	Thu, Nov 9, 2017	62.50	64.99	62.18	63.51
378	NYSE	SITE	Wed, Nov 8, 2017	61.00	62.56	60.08	62.44
377	NYSE	SITE	Tue, Nov 7, 2017	64.12	64.15	63.53	64.00
376	NYSE	SITE	Mon, Nov 6, 2017	63.72	64.53	63.46	64.01
375	NYSE	SITE	Fri, Nov 3, 2017	64.47	64.56	63.20	63.58
374	NYSE	SITE	Thu, Nov 2, 2017	63.46	64.67	63.28	64.36
373	NYSE	SITE	Wed, Nov 1, 2017	63.60	64.23	62.87	63.42
372	NYSE	SITE	Tue, Oct 31, 2017	63.01	63.72	63.00	63.51
371	NYSE	SITE	Mon, Oct 30, 2017	63.29	63.29	62.67	62.73
370	NYSE	SITE	Fri, Oct 27, 2017	62.79	63.50	62.50	63.41
369	NYSE	SITE	Thu, Oct 26, 2017	62.99	62.99	62.58	62.86
368	NYSE	SITE	Wed, Oct 25, 2017	62.96	63.07	62.15	62.54
367	NYSE	SITE	Tue, Oct 24, 2017	63.08	63.90	62.77	62.89
366	NYSE	SITE	Mon, Oct 23, 2017	62.37	63.00	61.94	62.91
365	NYSE	SITE	Fri, Oct 20, 2017	62.00	62.69	61.52	62.60
364	NYSE	SITE	Thu, Oct 19, 2017	62.15	62.26	61.14	61.79
363	NYSE	SITE	Wed, Oct 18, 2017	62.04	62.52	61.27	62.39
362	NYSE	SITE	Tue, Oct 17, 2017	62.60	62.85	61.56	61.92
361	NYSE	SITE	Mon, Oct 16, 2017	62.69	62.80	62.35	62.57
360	NYSE	SITE	Fri, Oct 13, 2017	62.92	62.98	62.13	62.29
359	NYSE	SITE	Thu, Oct 12, 2017	62.13	63.09	62.01	62.80
358	NYSE	SITE	Wed, Oct 11, 2017	61.98	62.49	61.67	62.28
357	NYSE	SITE	Tue, Oct 10, 2017	62.40	62.58	61.73	62.13
356	NYSE	SITE	Mon, Oct 9, 2017	62.45	62.63	61.76	62.19
355	NYSE	SITE	Fri, Oct 6, 2017	61.44	62.48	61.09	62.45
354	NYSE	SITE	Thu, Oct 5, 2017	61.70	62.19	61.40	61.61
353	NYSE	SITE	Wed, Oct 4, 2017	60.51	62.06	60.08	61.69
352	NYSE	SITE	Tue, Oct 3, 2017	59.02	60.12	58.94	60.02
351	NYSE	SITE	Mon, Oct 2, 2017	58.24	59.17	58.24	58.95
350	NYSE	SITE	Fri, Sep 29, 2017	57.32	58.12	57.32	58.10
349	NYSE	SITE	Thu, Sep 28, 2017	57.22	57.96	57.09	57.39
348	NYSE	SITE	Wed, Sep 27, 2017	56.41	58.08	56.37	57.47
347	NYSE	SITE	Tue, Sep 26, 2017	56.03	56.61	55.74	56.24
346	NYSE	SITE	Mon, Sep 25, 2017	56.05	56.53	55.61	55.95
345	NYSE	SITE	Fri, Sep 22, 2017	56.22	56.59	56.00	56.03
344	NYSE	SITE	Thu, Sep 21, 2017	56.14	57.23	55.94	56.33
343	NYSE	SITE	Wed, Sep 20, 2017	54.81	56.23	54.81	56.02
342	NYSE	SITE	Tue, Sep 19, 2017	53.62	55.05	53.41	54.84
341	NYSE	SITE	Mon, Sep 18, 2017	53.17	53.73	52.92	53.67
340	NYSE	SITE	Fri, Sep 15, 2017	52.76	53.18	52.41	53.03
339	NYSE	SITE	Thu, Sep 14, 2017	52.39	53.24	52.06	52.70
338	NYSE	SITE	Wed, Sep 13, 2017	52.04	52.64	51.73	52.45
337	NYSE	SITE	Tue, Sep 12, 2017	52.15	52.40	51.97	52.20
336	NYSE	SITE	Mon, Sep 11, 2017	51.99	52.45	51.77	52.10
335	NYSE	SITE	Fri, Sep 8, 2017	51.56	51.89	51.45	51.67
334	NYSE	SITE	Thu, Sep 7, 2017	51.11	51.68	50.99	51.63
333	NYSE	SITE	Wed, Sep 6, 2017	51.45	51.45	50.91	51.12
332	NYSE	SITE	Tue, Sep 5, 2017	50.87	51.48	50.57	51.16
331	NYSE	SITE	Fri, Sep 1, 2017	50.38	50.99	50.27	50.85
330	NYSE	SITE	Thu, Aug 31, 2017	49.75	50.36	49.65	50.24
329	NYSE	SITE	Wed, Aug 30, 2017	48.93	49.95	48.91	49.69
328	NYSE	SITE	Tue, Aug 29, 2017	48.66	49.23	48.52	49.00
327	NYSE	SITE	Mon, Aug 28, 2017	48.58	49.16	48.19	49.05
326	NYSE	SITE	Fri, Aug 25, 2017	48.66	48.77	48.31	48.40
325	NYSE	SITE	Thu, Aug 24, 2017	49.38	49.77	48.49	48.53
324	NYSE	SITE	Wed, Aug 23, 2017	49.12	49.62	48.80	49.17
323	NYSE	SITE	Tue, Aug 22, 2017	49.06	49.56	49.06	49.39
322	NYSE	SITE	Mon, Aug 21, 2017	49.33	49.59	48.45	48.93
321	NYSE	SITE	Fri, Aug 18, 2017	50.24	50.48	49.34	49.34
320	NYSE	SITE	Thu, Aug 17, 2017	51.08	51.35	50.57	50.57
319	NYSE	SITE	Wed, Aug 16, 2017	51.05	51.40	50.88	51.26
318	NYSE	SITE	Tue, Aug 15, 2017	51.51	51.51	50.41	50.97
317	NYSE	SITE	Mon, Aug 14, 2017	51.40	51.99	51.39	51.41
316	NYSE	SITE	Fri, Aug 11, 2017	50.49	51.67	50.13	50.88
315	NYSE	SITE	Thu, Aug 10, 2017	52.21	52.42	50.94	50.97
314	NYSE	SITE	Wed, Aug 9, 2017	52.02	52.81	51.42	52.31
313	NYSE	SITE	Tue, Aug 8, 2017	52.76	53.03	52.31	52.56
312	NYSE	SITE	Mon, Aug 7, 2017	52.78	52.94	52.51	52.78
311	NYSE	SITE	Fri, Aug 4, 2017	52.40	52.72	52.03	52.69
310	NYSE	SITE	Thu, Aug 3, 2017	52.26	52.66	51.75	52.14
309	NYSE	SITE	Wed, Aug 2, 2017	52.55	52.75	51.93	52.04
308	NYSE	SITE	Tue, Aug 1, 2017	52.75	52.98	52.18	52.54
307	NYSE	SITE	Mon, Jul 31, 2017	52.58	52.75	51.96	52.50
306	NYSE	SITE	Fri, Jul 28, 2017	51.59	52.57	51.27	52.47
305	NYSE	SITE	Thu, Jul 27, 2017	53.25	53.32	51.57	51.82
304	NYSE	SITE	Wed, Jul 26, 2017	53.01	53.49	52.75	53.10
303	NYSE	SITE	Tue, Jul 25, 2017	53.67	53.87	52.85	52.88
302	NYSE	SITE	Mon, Jul 24, 2017	52.80	53.73	52.71	53.45
301	NYSE	SITE	Fri, Jul 21, 2017	51.90	52.79	51.32	52.62
300	NYSE	SITE	Thu, Jul 20, 2017	51.67	52.71	51.00	51.80
299	NYSE	SITE	Wed, Jul 19, 2017	51.79	52.12	50.94	51.21
298	NYSE	SITE	Tue, Jul 18, 2017	52.37	52.60	51.47	51.71
297	NYSE	SITE	Mon, Jul 17, 2017	52.53	52.97	52.28	52.58
296	NYSE	SITE	Fri, Jul 14, 2017	52.63	52.79	52.22	52.53
295	NYSE	SITE	Thu, Jul 13, 2017	53.25	53.52	52.74	52.86
294	NYSE	SITE	Wed, Jul 12, 2017	53.16	53.60	53.09	53.33
293	NYSE	SITE	Tue, Jul 11, 2017	52.46	53.05	52.25	52.87
292	NYSE	SITE	Mon, Jul 10, 2017	53.40	53.53	52.59	52.61
291	NYSE	SITE	Fri, Jul 7, 2017	52.91	53.57	52.68	53.50
290	NYSE	SITE	Thu, Jul 6, 2017	53.12	53.44	52.56	53.05
289	NYSE	SITE	Wed, Jul 5, 2017	52.07	53.68	51.97	53.50
288	NYSE	SITE	Mon, Jul 3, 2017	52.21	52.31	51.55	52.09
287	NYSE	SITE	Fri, Jun 30, 2017	51.48	52.60	51.15	52.06
286	NYSE	SITE	Thu, Jun 29, 2017	51.83	51.94	51.12	51.44
285	NYSE	SITE	Wed, Jun 28, 2017	51.53	52.17	51.30	51.91
284	NYSE	SITE	Tue, Jun 27, 2017	52.02	52.28	51.15	51.24
283	NYSE	SITE	Mon, Jun 26, 2017	52.18	52.65	51.88	52.02
282	NYSE	SITE	Fri, Jun 23, 2017	51.78	52.74	51.37	52.16
281	NYSE	SITE	Thu, Jun 22, 2017	51.28	52.02	50.68	51.75
280	NYSE	SITE	Wed, Jun 21, 2017	51.20	51.64	50.73	51.28
279	NYSE	SITE	Tue, Jun 20, 2017	50.74	51.12	50.31	51.12
278	NYSE	SITE	Mon, Jun 19, 2017	50.02	50.95	49.60	50.80
277	NYSE	SITE	Fri, Jun 16, 2017	50.07	50.26	49.32	49.74
276	NYSE	SITE	Thu, Jun 15, 2017	50.13	50.54	49.86	50.22
275	NYSE	SITE	Wed, Jun 14, 2017	50.35	50.71	49.88	50.63
274	NYSE	SITE	Tue, Jun 13, 2017	49.77	50.92	49.48	50.33
273	NYSE	SITE	Mon, Jun 12, 2017	50.50	50.50	48.46	49.83
272	NYSE	SITE	Fri, Jun 9, 2017	51.96	52.28	50.25	50.72
271	NYSE	SITE	Thu, Jun 8, 2017	51.28	52.06	51.18	51.77
270	NYSE	SITE	Wed, Jun 7, 2017	51.41	51.51	50.78	51.41
269	NYSE	SITE	Tue, Jun 6, 2017	52.40	52.67	51.33	51.37
268	NYSE	SITE	Mon, Jun 5, 2017	53.12	53.25	52.50	52.68
267	NYSE	SITE	Fri, Jun 2, 2017	52.82	53.52	52.78	53.05
266	NYSE	SITE	Thu, Jun 1, 2017	53.35	53.35	52.40	52.66
265	NYSE	SITE	Wed, May 31, 2017	51.60	53.18	51.19	53.18
264	NYSE	SITE	Tue, May 30, 2017	52.33	52.49	51.54	51.59
263	NYSE	SITE	Fri, May 26, 2017	51.90	52.51	51.50	52.00
262	NYSE	SITE	Thu, May 25, 2017	50.57	52.28	50.27	51.93
261	NYSE	SITE	Wed, May 24, 2017	50.71	51.16	50.23	50.34
260	NYSE	SITE	Tue, May 23, 2017	50.10	51.17	50.10	50.68
259	NYSE	SITE	Mon, May 22, 2017	49.71	50.04	49.33	50.04
258	NYSE	SITE	Fri, May 19, 2017	48.99	50.11	48.99	49.52
257	NYSE	SITE	Thu, May 18, 2017	47.79	49.51	47.42	48.87
256	NYSE	SITE	Wed, May 17, 2017	48.94	49.08	47.68	48.01
255	NYSE	SITE	Tue, May 16, 2017	48.72	49.51	48.23	49.37
254	NYSE	SITE	Mon, May 15, 2017	49.24	49.34	48.70	48.89
253	NYSE	SITE	Fri, May 12, 2017	49.87	49.87	47.41	49.02
252	NYSE	SITE	Thu, May 11, 2017	50.09	50.49	49.61	50.06
251	NYSE	SITE	Wed, May 10, 2017	49.89	51.11	48.57	50.08
250	NYSE	SITE	Tue, May 9, 2017	49.49	49.50	48.83	49.43
249	NYSE	SITE	Mon, May 8, 2017	49.31	49.45	49.02	49.42
248	NYSE	SITE	Fri, May 5, 2017	48.89	49.51	48.38	49.40
247	NYSE	SITE	Thu, May 4, 2017	48.69	48.70	47.96	48.63
246	NYSE	SITE	Wed, May 3, 2017	47.95	48.79	47.09	48.59
245	NYSE	SITE	Tue, May 2, 2017	48.55	48.62	47.77	48.08
244	NYSE	SITE	Mon, May 1, 2017	48.10	48.79	47.83	48.52
243	NYSE	SITE	Fri, Apr 28, 2017	48.28	48.51	47.50	47.81
242	NYSE	SITE	Thu, Apr 27, 2017	47.55	48.64	47.50	48.01
241	NYSE	SITE	Wed, Apr 26, 2017	47.82	48.16	47.30	47.50
240	NYSE	SITE	Tue, Apr 25, 2017	47.59	48.23	46.54	48.20
239	NYSE	SITE	Mon, Apr 24, 2017	49.00	49.36	48.51	48.60
238	NYSE	SITE	Fri, Apr 21, 2017	47.86	48.35	47.44	48.29
237	NYSE	SITE	Thu, Apr 20, 2017	48.18	48.81	47.77	47.88
236	NYSE	SITE	Wed, Apr 19, 2017	47.00	48.13	46.88	48.08
235	NYSE	SITE	Tue, Apr 18, 2017	46.83	47.90	46.43	46.64
234	NYSE	SITE	Mon, Apr 17, 2017	46.15	47.05	46.00	47.04
233	NYSE	SITE	Thu, Apr 13, 2017	46.96	47.17	46.17	46.24
232	NYSE	SITE	Wed, Apr 12, 2017	48.62	48.70	47.09	47.12
231	NYSE	SITE	Tue, Apr 11, 2017	48.99	49.28	48.42	48.70
230	NYSE	SITE	Mon, Apr 10, 2017	49.16	49.37	48.90	49.10
229	NYSE	SITE	Fri, Apr 7, 2017	49.45	49.67	49.15	49.17
228	NYSE	SITE	Thu, Apr 6, 2017	48.41	49.61	48.03	49.59
227	NYSE	SITE	Wed, Apr 5, 2017	49.34	50.04	48.38	48.39
226	NYSE	SITE	Tue, Apr 4, 2017	48.34	49.07	48.31	49.00
225	NYSE	SITE	Mon, Apr 3, 2017	47.77	48.50	47.45	48.38
224	NYSE	SITE	Fri, Mar 31, 2017	47.48	48.68	47.35	48.41
223	NYSE	SITE	Thu, Mar 30, 2017	46.91	47.59	46.62	47.55
222	NYSE	SITE	Wed, Mar 29, 2017	47.28	47.43	46.78	46.89
221	NYSE	SITE	Tue, Mar 28, 2017	46.59	47.45	46.50	47.17
220	NYSE	SITE	Mon, Mar 27, 2017	46.35	46.97	45.70	46.74
219	NYSE	SITE	Fri, Mar 24, 2017	46.98	47.41	46.78	46.85
218	NYSE	SITE	Thu, Mar 23, 2017	46.81	47.49	46.46	46.70
217	NYSE	SITE	Wed, Mar 22, 2017	45.10	46.74	45.00	46.63
216	NYSE	SITE	Tue, Mar 21, 2017	45.79	45.79	44.59	44.84
215	NYSE	SITE	Mon, Mar 20, 2017	45.40	46.08	45.11	45.50
214	NYSE	SITE	Fri, Mar 17, 2017	45.00	45.87	44.50	45.32
213	NYSE	SITE	Thu, Mar 16, 2017	44.45	45.00	44.03	44.93
212	NYSE	SITE	Wed, Mar 15, 2017	41.05	44.42	41.00	43.90
211	NYSE	SITE	Tue, Mar 14, 2017	40.73	40.98	39.97	40.95
210	NYSE	SITE	Mon, Mar 13, 2017	40.21	40.79	39.99	40.67
209	NYSE	SITE	Fri, Mar 10, 2017	40.01	40.13	39.53	40.06
208	NYSE	SITE	Thu, Mar 9, 2017	39.88	40.01	39.57	39.76
207	NYSE	SITE	Wed, Mar 8, 2017	39.47	40.25	39.25	39.89
206	NYSE	SITE	Tue, Mar 7, 2017	39.94	40.45	39.24	39.38
205	NYSE	SITE	Mon, Mar 6, 2017	39.72	40.45	39.72	39.83
204	NYSE	SITE	Fri, Mar 3, 2017	39.42	40.04	39.42	39.94
203	NYSE	SITE	Thu, Mar 2, 2017	39.71	39.78	39.04	39.42
202	NYSE	SITE	Wed, Mar 1, 2017	39.68	40.75	39.39	39.80
201	NYSE	SITE	Tue, Feb 28, 2017	39.39	39.50	38.95	39.21
200	NYSE	SITE	Mon, Feb 27, 2017	39.14	39.85	39.14	39.57
199	NYSE	SITE	Fri, Feb 24, 2017	39.18	39.56	38.95	39.29
198	NYSE	SITE	Thu, Feb 23, 2017	39.59	39.75	39.25	39.53
197	NYSE	SITE	Wed, Feb 22, 2017	39.30	39.99	39.22	39.48
196	NYSE	SITE	Tue, Feb 21, 2017	38.90	39.56	38.90	39.36
195	NYSE	SITE	Fri, Feb 17, 2017	38.84	39.02	38.48	38.73
194	NYSE	SITE	Thu, Feb 16, 2017	38.54	38.92	38.46	38.86
193	NYSE	SITE	Wed, Feb 15, 2017	38.79	38.79	38.19	38.59
192	NYSE	SITE	Tue, Feb 14, 2017	38.59	39.12	37.97	38.86
191	NYSE	SITE	Mon, Feb 13, 2017	38.98	39.41	38.42	38.58
190	NYSE	SITE	Fri, Feb 10, 2017	38.14	38.99	37.89	38.72
189	NYSE	SITE	Thu, Feb 9, 2017	38.13	38.39	37.75	37.97
188	NYSE	SITE	Wed, Feb 8, 2017	38.28	38.36	37.62	38.02
187	NYSE	SITE	Tue, Feb 7, 2017	38.25	38.44	38.01	38.43
186	NYSE	SITE	Mon, Feb 6, 2017	38.23	38.75	37.98	38.18
185	NYSE	SITE	Fri, Feb 3, 2017	38.38	38.52	37.86	38.17
184	NYSE	SITE	Thu, Feb 2, 2017	38.11	38.40	37.95	38.12
183	NYSE	SITE	Wed, Feb 1, 2017	38.49	39.14	37.79	38.08
182	NYSE	SITE	Tue, Jan 31, 2017	37.86	38.46	37.71	38.42
181	NYSE	SITE	Mon, Jan 30, 2017	37.56	38.14	37.16	38.02
180	NYSE	SITE	Fri, Jan 27, 2017	37.83	37.96	37.67	37.83
179	NYSE	SITE	Thu, Jan 26, 2017	37.89	38.04	37.70	37.81
178	NYSE	SITE	Wed, Jan 25, 2017	37.64	37.97	37.40	37.82
177	NYSE	SITE	Tue, Jan 24, 2017	37.32	37.53	36.90	37.38
176	NYSE	SITE	Mon, Jan 23, 2017	37.27	37.40	36.06	37.09
175	NYSE	SITE	Fri, Jan 20, 2017	36.94	37.35	36.63	37.26
174	NYSE	SITE	Thu, Jan 19, 2017	36.57	37.10	36.38	36.85
173	NYSE	SITE	Wed, Jan 18, 2017	36.20	36.69	35.99	36.55
172	NYSE	SITE	Tue, Jan 17, 2017	36.09	36.28	35.68	36.24
171	NYSE	SITE	Fri, Jan 13, 2017	36.54	36.81	35.98	36.08
170	NYSE	SITE	Thu, Jan 12, 2017	36.92	36.92	36.05	36.38
169	NYSE	SITE	Wed, Jan 11, 2017	36.49	37.14	36.11	36.89
168	NYSE	SITE	Tue, Jan 10, 2017	36.50	36.56	36.05	36.56
167	NYSE	SITE	Mon, Jan 9, 2017	36.56	36.67	35.81	36.56
166	NYSE	SITE	Fri, Jan 6, 2017	36.34	36.68	35.40	36.50
165	NYSE	SITE	Thu, Jan 5, 2017	36.69	36.89	36.04	36.45
164	NYSE	SITE	Wed, Jan 4, 2017	35.86	36.99	35.38	36.77
163	NYSE	SITE	Tue, Jan 3, 2017	35.14	36.38	34.69	35.72
162	NYSE	SITE	Fri, Dec 30, 2016	35.25	35.25	34.24	34.73
161	NYSE	SITE	Thu, Dec 29, 2016	35.01	35.15	34.60	35.03
160	NYSE	SITE	Wed, Dec 28, 2016	35.63	35.63	34.60	34.91
159	NYSE	SITE	Tue, Dec 27, 2016	35.17	35.77	35.14	35.50
158	NYSE	SITE	Fri, Dec 23, 2016	35.27	35.53	34.38	35.00
157	NYSE	SITE	Thu, Dec 22, 2016	35.32	35.60	34.67	35.27
156	NYSE	SITE	Wed, Dec 21, 2016	35.44	35.50	34.66	35.21
155	NYSE	SITE	Tue, Dec 20, 2016	35.25	35.65	34.56	35.36
154	NYSE	SITE	Mon, Dec 19, 2016	33.68	35.44	33.32	35.01
153	NYSE	SITE	Fri, Dec 16, 2016	33.09	33.69	32.82	33.31
152	NYSE	SITE	Thu, Dec 15, 2016	31.89	33.17	31.52	33.17
151	NYSE	SITE	Wed, Dec 14, 2016	32.18	32.37	31.68	31.72
150	NYSE	SITE	Tue, Dec 13, 2016	32.91	32.91	32.08	32.22
149	NYSE	SITE	Mon, Dec 12, 2016	33.35	33.82	32.58	32.80
148	NYSE	SITE	Fri, Dec 9, 2016	33.55	33.92	33.00	33.41
147	NYSE	SITE	Thu, Dec 8, 2016	33.40	33.85	33.08	33.51
146	NYSE	SITE	Wed, Dec 7, 2016	32.42	33.29	32.25	33.02
145	NYSE	SITE	Tue, Dec 6, 2016	33.44	33.44	31.84	32.44
144	NYSE	SITE	Mon, Dec 5, 2016	32.17	33.49	31.95	33.18
143	NYSE	SITE	Fri, Dec 2, 2016	32.37	32.60	30.87	32.06
142	NYSE	SITE	Thu, Dec 1, 2016	33.47	33.74	32.25	32.30
141	NYSE	SITE	Wed, Nov 30, 2016	33.77	33.89	32.81	33.50
140	NYSE	SITE	Tue, Nov 29, 2016	33.50	34.30	32.91	33.74
139	NYSE	SITE	Mon, Nov 28, 2016	35.48	35.55	34.50	35.07
138	NYSE	SITE	Fri, Nov 25, 2016	35.95	36.40	35.11	35.60
137	NYSE	SITE	Wed, Nov 23, 2016	36.00	36.55	35.69	35.75
136	NYSE	SITE	Tue, Nov 22, 2016	34.61	36.00	34.46	35.98
135	NYSE	SITE	Mon, Nov 21, 2016	35.13	35.48	33.66	34.41
134	NYSE	SITE	Fri, Nov 18, 2016	35.20	35.32	34.54	35.01
133	NYSE	SITE	Thu, Nov 17, 2016	34.77	36.12	34.77	35.33
132	NYSE	SITE	Wed, Nov 16, 2016	34.48	34.93	33.63	34.71
131	NYSE	SITE	Tue, Nov 15, 2016	34.52	36.19	34.27	35.24
130	NYSE	SITE	Mon, Nov 14, 2016	32.23	35.05	32.07	34.30
129	NYSE	SITE	Fri, Nov 11, 2016	30.51	32.04	30.29	32.03
128	NYSE	SITE	Thu, Nov 10, 2016	32.40	32.48	30.37	30.65
127	NYSE	SITE	Wed, Nov 9, 2016	29.31	33.30	28.92	32.31
126	NYSE	SITE	Tue, Nov 8, 2016	29.05	30.57	26.60	29.91
125	NYSE	SITE	Mon, Nov 7, 2016	30.17	30.52	29.85	30.51
124	NYSE	SITE	Fri, Nov 4, 2016	30.09	30.26	29.76	29.82
123	NYSE	SITE	Thu, Nov 3, 2016	30.34	30.45	29.86	29.98
122	NYSE	SITE	Wed, Nov 2, 2016	30.48	30.76	30.28	30.28
121	NYSE	SITE	Tue, Nov 1, 2016	31.16	31.32	30.48	30.51
120	NYSE	SITE	Mon, Oct 31, 2016	30.81	31.19	30.54	31.18
119	NYSE	SITE	Fri, Oct 28, 2016	30.24	31.02	30.24	30.77
118	NYSE	SITE	Thu, Oct 27, 2016	31.39	31.39	30.15	30.34
117	NYSE	SITE	Wed, Oct 26, 2016	31.68	31.75	31.22	31.24
116	NYSE	SITE	Tue, Oct 25, 2016	32.02	32.26	31.52	31.74
115	NYSE	SITE	Mon, Oct 24, 2016	31.94	32.55	31.84	32.12
114	NYSE	SITE	Fri, Oct 21, 2016	31.72	32.25	31.64	31.75
113	NYSE	SITE	Thu, Oct 20, 2016	32.29	32.39	31.85	31.96
112	NYSE	SITE	Wed, Oct 19, 2016	32.34	32.67	31.29	32.32
111	NYSE	SITE	Tue, Oct 18, 2016	33.93	34.01	32.34	32.39
110	NYSE	SITE	Mon, Oct 17, 2016	34.69	34.72	33.63	33.67
109	NYSE	SITE	Fri, Oct 14, 2016	34.73	35.44	34.61	34.78
108	NYSE	SITE	Thu, Oct 13, 2016	36.08	36.08	34.41	34.61
107	NYSE	SITE	Wed, Oct 12, 2016	35.90	36.41	35.84	36.36
106	NYSE	SITE	Tue, Oct 11, 2016	36.40	36.46	35.82	36.02
105	NYSE	SITE	Mon, Oct 10, 2016	36.37	36.76	36.29	36.65
104	NYSE	SITE	Fri, Oct 7, 2016	36.19	36.34	35.52	36.25
103	NYSE	SITE	Thu, Oct 6, 2016	36.38	36.76	35.91	36.15
102	NYSE	SITE	Wed, Oct 5, 2016	37.00	37.00	36.31	36.59
101	NYSE	SITE	Tue, Oct 4, 2016	36.31	36.86	36.09	36.85
100	NYSE	SITE	Mon, Oct 3, 2016	35.96	36.30	35.50	36.18
99	NYSE	SITE	Fri, Sep 30, 2016	35.57	36.21	35.40	35.93
98	NYSE	SITE	Thu, Sep 29, 2016	35.90	36.05	35.33	35.68
97	NYSE	SITE	Wed, Sep 28, 2016	36.14	36.31	35.57	35.91
96	NYSE	SITE	Tue, Sep 27, 2016	36.34	36.77	35.70	36.11
95	NYSE	SITE	Mon, Sep 26, 2016	36.78	37.17	36.29	36.35
94	NYSE	SITE	Fri, Sep 23, 2016	37.19	37.61	36.62	37.02
93	NYSE	SITE	Thu, Sep 22, 2016	39.21	39.27	36.94	37.22
92	NYSE	SITE	Wed, Sep 21, 2016	39.03	39.49	38.04	38.81
91	NYSE	SITE	Tue, Sep 20, 2016	40.40	40.45	38.66	38.87
90	NYSE	SITE	Mon, Sep 19, 2016	39.87	40.97	39.14	40.24
89	NYSE	SITE	Fri, Sep 16, 2016	39.13	40.45	38.04	39.51
88	NYSE	SITE	Thu, Sep 15, 2016	38.30	39.37	37.61	39.20
87	NYSE	SITE	Wed, Sep 14, 2016	38.02	38.42	37.46	38.15
86	NYSE	SITE	Tue, Sep 13, 2016	36.80	38.05	36.80	37.97
85	NYSE	SITE	Mon, Sep 12, 2016	36.30	36.85	34.79	36.72
84	NYSE	SITE	Fri, Sep 9, 2016	39.99	39.99	36.37	36.52
83	NYSE	SITE	Thu, Sep 8, 2016	38.84	40.55	38.83	40.19
82	NYSE	SITE	Wed, Sep 7, 2016	38.76	39.08	36.73	39.02
81	NYSE	SITE	Tue, Sep 6, 2016	38.06	39.61	37.67	38.16
80	NYSE	SITE	Fri, Sep 2, 2016	38.08	38.48	37.55	37.95
79	NYSE	SITE	Thu, Sep 1, 2016	38.28	38.45	37.78	37.94
78	NYSE	SITE	Wed, Aug 31, 2016	38.14	38.40	37.70	38.24
77	NYSE	SITE	Tue, Aug 30, 2016	38.26	38.57	37.90	38.26
76	NYSE	SITE	Mon, Aug 29, 2016	38.38	38.81	37.97	38.38
75	NYSE	SITE	Fri, Aug 26, 2016	39.02	39.02	37.91	38.30
74	NYSE	SITE	Thu, Aug 25, 2016	39.55	39.55	38.56	38.81
73	NYSE	SITE	Wed, Aug 24, 2016	40.45	40.45	39.51	39.68
72	NYSE	SITE	Tue, Aug 23, 2016	39.78	40.81	39.63	40.56
71	NYSE	SITE	Mon, Aug 22, 2016	38.19	40.21	37.94	39.75
70	NYSE	SITE	Fri, Aug 19, 2016	37.22	38.89	36.90	38.23
69	NYSE	SITE	Thu, Aug 18, 2016	36.15	37.69	36.15	37.41
68	NYSE	SITE	Wed, Aug 17, 2016	37.37	37.37	33.66	36.18
67	NYSE	SITE	Tue, Aug 16, 2016	38.50	38.74	37.81	38.38
66	NYSE	SITE	Mon, Aug 15, 2016	38.88	39.48	38.22	38.49
65	NYSE	SITE	Fri, Aug 12, 2016	38.42	39.03	38.32	38.67
64	NYSE	SITE	Thu, Aug 11, 2016	37.84	38.43	37.59	38.34
63	NYSE	SITE	Wed, Aug 10, 2016	37.30	38.07	36.39	37.84
62	NYSE	SITE	Tue, Aug 9, 2016	37.00	37.46	35.93	37.16
61	NYSE	SITE	Mon, Aug 8, 2016	37.49	37.49	36.11	36.85
60	NYSE	SITE	Fri, Aug 5, 2016	37.50	38.00	37.29	37.58
59	NYSE	SITE	Thu, Aug 4, 2016	38.39	38.62	37.18	37.40
58	NYSE	SITE	Wed, Aug 3, 2016	37.95	39.40	37.95	38.43
57	NYSE	SITE	Tue, Aug 2, 2016	38.98	38.98	37.78	38.03
56	NYSE	SITE	Mon, Aug 1, 2016	38.90	39.08	37.62	38.74
55	NYSE	SITE	Fri, Jul 29, 2016	39.07	40.52	38.25	38.84
54	NYSE	SITE	Thu, Jul 28, 2016	38.88	39.15	38.58	38.93
53	NYSE	SITE	Wed, Jul 27, 2016	38.87	39.14	38.60	38.76
52	NYSE	SITE	Tue, Jul 26, 2016	39.49	40.30	38.72	38.96
51	NYSE	SITE	Mon, Jul 25, 2016	37.25	40.55	37.25	39.27
50	NYSE	SITE	Fri, Jul 22, 2016	37.20	37.59	36.69	37.18
49	NYSE	SITE	Thu, Jul 21, 2016	37.28	37.38	36.75	37.31
48	NYSE	SITE	Wed, Jul 20, 2016	37.82	38.44	37.16	37.27
47	NYSE	SITE	Tue, Jul 19, 2016	38.01	38.38	37.57	37.86
46	NYSE	SITE	Mon, Jul 18, 2016	36.24	38.50	36.22	38.31
45	NYSE	SITE	Fri, Jul 15, 2016	35.79	36.80	35.75	36.42
44	NYSE	SITE	Thu, Jul 14, 2016	37.24	37.49	35.38	35.60
43	NYSE	SITE	Wed, Jul 13, 2016	37.51	37.56	36.83	37.03
42	NYSE	SITE	Tue, Jul 12, 2016	36.97	37.77	36.92	37.37
41	NYSE	SITE	Mon, Jul 11, 2016	36.75	37.58	36.55	36.84
40	NYSE	SITE	Fri, Jul 8, 2016	34.94	36.90	34.94	36.74
39	NYSE	SITE	Thu, Jul 7, 2016	35.85	35.85	34.41	34.78
38	NYSE	SITE	Wed, Jul 6, 2016	35.85	37.89	35.26	35.46
37	NYSE	SITE	Tue, Jul 5, 2016	35.01	36.19	34.42	35.95
36	NYSE	SITE	Fri, Jul 1, 2016	34.00	35.90	34.00	35.17
35	NYSE	SITE	Thu, Jun 30, 2016	33.78	34.37	33.36	33.99
34	NYSE	SITE	Wed, Jun 29, 2016	35.02	35.29	33.18	33.98
33	NYSE	SITE	Tue, Jun 28, 2016	33.60	35.00	33.57	34.79
32	NYSE	SITE	Mon, Jun 27, 2016	33.48	34.24	32.78	32.99
31	NYSE	SITE	Fri, Jun 24, 2016	32.69	35.00	32.38	33.66
30	NYSE	SITE	Thu, Jun 23, 2016	32.00	33.90	31.45	33.72
29	NYSE	SITE	Wed, Jun 22, 2016	29.93	31.68	29.58	31.58
28	NYSE	SITE	Tue, Jun 21, 2016	29.23	30.99	28.71	30.84
27	NYSE	SITE	Mon, Jun 20, 2016	27.90	29.38	27.51	29.29
26	NYSE	SITE	Fri, Jun 17, 2016	28.23	28.36	27.16	27.29
25	NYSE	SITE	Thu, Jun 16, 2016	28.19	28.55	27.75	28.20
24	NYSE	SITE	Wed, Jun 15, 2016	27.91	28.46	27.82	28.36
23	NYSE	SITE	Tue, Jun 14, 2016	28.11	28.44	27.28	27.94
22	NYSE	SITE	Mon, Jun 13, 2016	28.13	28.41	27.61	28.26
21	NYSE	SITE	Fri, Jun 10, 2016	28.27	28.49	27.97	28.15
20	NYSE	SITE	Thu, Jun 9, 2016	28.28	28.56	27.97	28.35
19	NYSE	SITE	Wed, Jun 8, 2016	28.36	28.68	28.31	28.43
18	NYSE	SITE	Tue, Jun 7, 2016	28.23	28.84	28.21	28.46
17	NYSE	SITE	Mon, Jun 6, 2016	29.11	29.11	28.23	28.33
16	NYSE	SITE	Fri, Jun 3, 2016	28.00	28.47	27.57	28.11
15	NYSE	SITE	Thu, Jun 2, 2016	27.87	29.05	27.72	28.00
14	NYSE	SITE	Wed, Jun 1, 2016	28.00	28.28	27.90	28.00
13	NYSE	SITE	Tue, May 31, 2016	27.75	28.55	27.45	28.13
12	NYSE	SITE	Fri, May 27, 2016	27.78	28.30	27.50	27.92
11	NYSE	SITE	Thu, May 26, 2016	28.13	28.92	27.69	27.73
10	NYSE	SITE	Wed, May 25, 2016	28.75	29.00	28.36	28.36
9	NYSE	SITE	Tue, May 24, 2016	29.17	29.50	28.90	28.94
8	NYSE	SITE	Mon, May 23, 2016	29.05	29.89	28.73	29.15
7	NYSE	SITE	Fri, May 20, 2016	28.60	29.04	28.28	29.00
6	NYSE	SITE	Thu, May 19, 2016	29.78	29.99	28.49	28.52
5	NYSE	SITE	Wed, May 18, 2016	28.25	29.42	27.85	29.28
4	NYSE	SITE	Tue, May 17, 2016	28.40	28.53	27.34	27.96
3	NYSE	SITE	Mon, May 16, 2016	28.51	29.15	27.69	28.70
2	NYSE	SITE	Fri, May 13, 2016	26.91	28.20	26.60	28.20
1	NYSE	SITE	Thu, May 12, 2016	25.64	26.97	25.49	26.67
#	Exchange	Symbol	Date	Open	High	Low	Close

SiteOne Landscape Supply Inc NYSE:SITE 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