Workiva Inc NYSE:WK Historical Prices

Below are the 2319 trading days of historical prices for WK.

#	Exchange	Symbol	Date	Open	High	Low	Close
2319	NYSE	WK	Fri, Mar 1, 2024	86.14	86.58	84.45	85.50
2318	NYSE	WK	Thu, Feb 29, 2024	85.47	86.56	84.93	86.12
2317	NYSE	WK	Wed, Feb 28, 2024	83.86	87.07	83.45	84.54
2316	NYSE	WK	Tue, Feb 27, 2024	85.16	86.73	84.68	84.92
2315	NYSE	WK	Mon, Feb 26, 2024	87.13	88.83	84.67	84.98
2314	NYSE	WK	Fri, Feb 23, 2024	86.59	87.77	84.33	87.47
2313	NYSE	WK	Thu, Feb 22, 2024	83.58	86.72	82.86	86.16
2312	NYSE	WK	Wed, Feb 21, 2024	87.10	88.15	80.50	82.01
2311	NYSE	WK	Tue, Feb 20, 2024	92.14	95.67	91.89	94.19
2310	NYSE	WK	Fri, Feb 16, 2024	93.25	94.44	92.55	93.80
2309	NYSE	WK	Thu, Feb 15, 2024	93.18	94.52	91.92	94.11
2308	NYSE	WK	Wed, Feb 14, 2024	90.17	92.23	89.14	91.90
2307	NYSE	WK	Tue, Feb 13, 2024	89.46	91.38	88.73	89.29
2306	NYSE	WK	Mon, Feb 12, 2024	96.00	96.26	93.21	93.22
2305	NYSE	WK	Fri, Feb 9, 2024	94.50	96.27	93.91	95.97
2304	NYSE	WK	Thu, Feb 8, 2024	91.39	93.89	90.76	93.47
2303	NYSE	WK	Wed, Feb 7, 2024	93.78	93.93	91.02	91.46
2302	NYSE	WK	Tue, Feb 6, 2024	91.92	93.88	91.57	93.38
2301	NYSE	WK	Mon, Feb 5, 2024	93.00	93.20	91.35	91.91
2300	NYSE	WK	Fri, Feb 2, 2024	94.22	95.13	92.54	94.00
2299	NYSE	WK	Thu, Feb 1, 2024	93.65	95.41	92.86	95.37
2298	NYSE	WK	Wed, Jan 31, 2024	95.77	95.80	92.66	92.94
2297	NYSE	WK	Tue, Jan 30, 2024	96.46	97.55	95.82	96.25
2296	NYSE	WK	Mon, Jan 29, 2024	93.83	97.20	93.59	97.12
2295	NYSE	WK	Fri, Jan 26, 2024	98.00	98.33	93.52	93.70
2294	NYSE	WK	Thu, Jan 25, 2024	97.80	99.02	94.55	97.59
2293	NYSE	WK	Wed, Jan 24, 2024	100.00	100.12	97.86	97.89
2292	NYSE	WK	Tue, Jan 23, 2024	98.51	99.54	96.47	99.48
2291	NYSE	WK	Mon, Jan 22, 2024	98.05	98.46	96.07	96.61
2290	NYSE	WK	Fri, Jan 19, 2024	96.09	96.81	94.45	96.68
2289	NYSE	WK	Thu, Jan 18, 2024	95.37	95.81	93.95	95.40
2288	NYSE	WK	Wed, Jan 17, 2024	94.03	94.64	93.25	94.63
2287	NYSE	WK	Tue, Jan 16, 2024	93.58	95.55	93.29	95.41
2286	NYSE	WK	Fri, Jan 12, 2024	96.01	97.15	94.64	95.05
2285	NYSE	WK	Thu, Jan 11, 2024	93.40	94.97	92.20	94.92
2284	NYSE	WK	Wed, Jan 10, 2024	92.55	93.75	92.16	93.24
2283	NYSE	WK	Tue, Jan 9, 2024	91.51	93.04	91.10	92.79
2282	NYSE	WK	Mon, Jan 8, 2024	92.60	93.93	92.22	92.97
2281	NYSE	WK	Fri, Jan 5, 2024	91.91	93.91	91.83	92.26
2280	NYSE	WK	Thu, Jan 4, 2024	93.75	94.11	91.91	92.70
2279	NYSE	WK	Wed, Jan 3, 2024	95.11	95.37	92.65	93.23
2278	NYSE	WK	Tue, Jan 2, 2024	99.71	99.71	95.45	95.63
2277	NYSE	WK	Fri, Dec 29, 2023	103.08	104.24	101.22	101.53
2276	NYSE	WK	Thu, Dec 28, 2023	103.77	104.36	102.62	103.44
2275	NYSE	WK	Wed, Dec 27, 2023	104.50	105.00	103.21	104.18
2274	NYSE	WK	Tue, Dec 26, 2023	104.04	104.74	103.37	104.40
2273	NYSE	WK	Fri, Dec 22, 2023	104.20	104.52	103.02	103.90
2272	NYSE	WK	Thu, Dec 21, 2023	101.69	104.12	101.13	103.79
2271	NYSE	WK	Wed, Dec 20, 2023	100.59	104.36	100.01	100.38
2270	NYSE	WK	Tue, Dec 19, 2023	101.00	102.54	100.07	101.17
2269	NYSE	WK	Mon, Dec 18, 2023	99.29	100.72	97.70	100.52
2268	NYSE	WK	Fri, Dec 15, 2023	99.36	101.32	98.24	99.62
2267	NYSE	WK	Thu, Dec 14, 2023	99.36	101.05	98.14	99.11
2266	NYSE	WK	Wed, Dec 13, 2023	95.76	98.66	94.39	98.15
2265	NYSE	WK	Tue, Dec 12, 2023	96.52	96.52	94.66	95.84
2264	NYSE	WK	Mon, Dec 11, 2023	95.05	96.69	94.23	96.20
2263	NYSE	WK	Fri, Dec 8, 2023	95.36	97.34	94.38	95.30
2262	NYSE	WK	Thu, Dec 7, 2023	98.33	98.87	95.46	95.73
2261	NYSE	WK	Wed, Dec 6, 2023	99.20	100.39	97.93	98.30
2260	NYSE	WK	Tue, Dec 5, 2023	99.51	100.41	97.03	99.13
2259	NYSE	WK	Mon, Dec 4, 2023	98.90	100.44	98.12	100.25
2258	NYSE	WK	Fri, Dec 1, 2023	96.76	99.71	95.58	99.62
2257	NYSE	WK	Thu, Nov 30, 2023	96.35	96.94	94.45	96.17
2256	NYSE	WK	Wed, Nov 29, 2023	97.51	99.28	95.45	95.87
2255	NYSE	WK	Tue, Nov 28, 2023	93.99	96.51	93.09	95.53
2254	NYSE	WK	Mon, Nov 27, 2023	93.91	94.69	93.03	94.37
2253	NYSE	WK	Fri, Nov 24, 2023	93.39	94.71	92.76	94.57
2252	NYSE	WK	Wed, Nov 22, 2023	94.53	95.27	93.59	94.19
2251	NYSE	WK	Tue, Nov 21, 2023	93.82	94.72	92.49	93.88
2250	NYSE	WK	Mon, Nov 20, 2023	93.89	95.78	92.70	94.64
2249	NYSE	WK	Fri, Nov 17, 2023	91.43	93.53	90.32	93.41
2248	NYSE	WK	Thu, Nov 16, 2023	94.04	94.64	91.11	91.12
2247	NYSE	WK	Wed, Nov 15, 2023	93.92	96.19	93.90	94.64
2246	NYSE	WK	Tue, Nov 14, 2023	91.92	93.95	90.35	93.87
2245	NYSE	WK	Mon, Nov 13, 2023	89.07	89.35	88.03	89.04
2244	NYSE	WK	Fri, Nov 10, 2023	87.23	89.82	86.50	89.54
2243	NYSE	WK	Thu, Nov 9, 2023	89.83	90.29	86.70	86.99
2242	NYSE	WK	Wed, Nov 8, 2023	88.04	89.42	87.29	89.37
2241	NYSE	WK	Tue, Nov 7, 2023	88.57	90.47	88.21	88.25
2240	NYSE	WK	Mon, Nov 6, 2023	89.66	89.66	87.55	88.68
2239	NYSE	WK	Fri, Nov 3, 2023	88.63	90.97	87.91	89.68
2238	NYSE	WK	Thu, Nov 2, 2023	87.81	88.32	85.00	87.40
2237	NYSE	WK	Wed, Nov 1, 2023	86.72	87.39	83.93	85.16
2236	NYSE	WK	Tue, Oct 31, 2023	88.88	91.38	83.47	87.09
2235	NYSE	WK	Mon, Oct 30, 2023	94.65	94.65	91.00	91.50
2234	NYSE	WK	Fri, Oct 27, 2023	94.52	94.81	93.15	93.52
2233	NYSE	WK	Thu, Oct 26, 2023	95.94	96.86	92.09	93.56
2232	NYSE	WK	Wed, Oct 25, 2023	98.81	99.38	95.56	95.58
2231	NYSE	WK	Tue, Oct 24, 2023	98.25	101.21	97.96	100.02
2230	NYSE	WK	Mon, Oct 23, 2023	97.37	99.04	96.15	97.13
2229	NYSE	WK	Fri, Oct 20, 2023	99.93	100.87	97.48	98.12
2228	NYSE	WK	Thu, Oct 19, 2023	100.80	102.41	99.53	100.08
2227	NYSE	WK	Wed, Oct 18, 2023	100.87	101.64	98.79	100.13
2226	NYSE	WK	Tue, Oct 17, 2023	97.20	101.67	97.16	101.58
2225	NYSE	WK	Mon, Oct 16, 2023	98.08	100.85	97.36	98.00
2224	NYSE	WK	Fri, Oct 13, 2023	98.60	99.18	96.20	97.16
2223	NYSE	WK	Thu, Oct 12, 2023	101.59	101.59	98.47	99.33
2222	NYSE	WK	Wed, Oct 11, 2023	101.59	102.84	100.45	101.28
2221	NYSE	WK	Tue, Oct 10, 2023	99.85	102.19	99.85	101.24
2220	NYSE	WK	Mon, Oct 9, 2023	99.77	101.55	99.22	99.59
2219	NYSE	WK	Fri, Oct 6, 2023	97.50	101.55	97.50	100.80
2218	NYSE	WK	Thu, Oct 5, 2023	97.74	98.31	96.61	97.84
2217	NYSE	WK	Wed, Oct 4, 2023	98.25	98.87	96.27	98.06
2216	NYSE	WK	Tue, Oct 3, 2023	98.88	99.10	97.12	97.61
2215	NYSE	WK	Mon, Oct 2, 2023	100.23	101.42	98.35	99.77
2214	NYSE	WK	Fri, Sep 29, 2023	101.73	102.98	100.99	101.34
2213	NYSE	WK	Thu, Sep 28, 2023	98.84	102.34	97.74	100.62
2212	NYSE	WK	Wed, Sep 27, 2023	99.22	100.26	98.44	99.33
2211	NYSE	WK	Tue, Sep 26, 2023	101.28	101.91	97.62	98.81
2210	NYSE	WK	Mon, Sep 25, 2023	101.82	103.40	101.03	102.04
2209	NYSE	WK	Fri, Sep 22, 2023	102.46	104.18	101.78	102.42
2208	NYSE	WK	Thu, Sep 21, 2023	106.01	106.75	101.69	101.72
2207	NYSE	WK	Wed, Sep 20, 2023	109.31	109.31	107.37	107.55
2206	NYSE	WK	Tue, Sep 19, 2023	108.72	109.91	106.72	107.10
2205	NYSE	WK	Mon, Sep 18, 2023	110.77	111.17	107.67	109.23
2204	NYSE	WK	Fri, Sep 15, 2023	112.32	112.32	108.76	110.01
2203	NYSE	WK	Thu, Sep 14, 2023	113.01	116.00	112.32	112.37
2202	NYSE	WK	Wed, Sep 13, 2023	110.63	112.93	110.01	112.52
2201	NYSE	WK	Tue, Sep 12, 2023	110.70	112.86	110.01	110.34
2200	NYSE	WK	Mon, Sep 11, 2023	111.11	113.19	110.21	111.65
2199	NYSE	WK	Fri, Sep 8, 2023	111.76	113.00	109.90	109.94
2198	NYSE	WK	Thu, Sep 7, 2023	110.41	112.26	109.48	111.98
2197	NYSE	WK	Wed, Sep 6, 2023	110.58	112.17	109.79	111.57
2196	NYSE	WK	Tue, Sep 5, 2023	109.71	111.77	109.26	110.98
2195	NYSE	WK	Fri, Sep 1, 2023	111.28	113.33	110.16	110.38
2194	NYSE	WK	Thu, Aug 31, 2023	109.46	112.08	108.90	111.85
2193	NYSE	WK	Wed, Aug 30, 2023	106.53	110.45	106.53	108.50
2192	NYSE	WK	Tue, Aug 29, 2023	103.11	107.74	102.48	106.86
2191	NYSE	WK	Mon, Aug 28, 2023	101.00	105.09	101.00	104.27
2190	NYSE	WK	Fri, Aug 25, 2023	96.65	100.43	96.65	100.06
2189	NYSE	WK	Thu, Aug 24, 2023	97.91	98.25	95.95	96.50
2188	NYSE	WK	Wed, Aug 23, 2023	97.75	98.59	96.90	97.49
2187	NYSE	WK	Tue, Aug 22, 2023	98.32	98.32	97.00	97.25
2186	NYSE	WK	Mon, Aug 21, 2023	98.45	99.50	97.12	97.44
2185	NYSE	WK	Fri, Aug 18, 2023	95.77	98.20	95.29	98.06
2184	NYSE	WK	Thu, Aug 17, 2023	98.09	98.71	96.64	97.25
2183	NYSE	WK	Wed, Aug 16, 2023	98.57	99.92	97.48	97.57
2182	NYSE	WK	Tue, Aug 15, 2023	105.48	105.59	97.56	97.88
2181	NYSE	WK	Mon, Aug 14, 2023	99.04	103.54	97.72	102.99
2180	NYSE	WK	Fri, Aug 11, 2023	101.62	103.07	101.19	102.53
2179	NYSE	WK	Thu, Aug 10, 2023	104.50	104.81	101.97	102.39
2178	NYSE	WK	Wed, Aug 9, 2023	107.12	107.42	103.00	103.97
2177	NYSE	WK	Tue, Aug 8, 2023	107.81	108.87	104.73	106.79
2176	NYSE	WK	Mon, Aug 7, 2023	108.00	112.21	105.92	108.92
2175	NYSE	WK	Fri, Aug 4, 2023	107.00	107.74	103.58	107.41
2174	NYSE	WK	Thu, Aug 3, 2023	102.30	103.52	100.68	102.68
2173	NYSE	WK	Wed, Aug 2, 2023	104.04	104.04	100.19	101.90
2172	NYSE	WK	Tue, Aug 1, 2023	104.58	106.16	103.87	106.06
2171	NYSE	WK	Mon, Jul 31, 2023	104.92	106.09	104.52	105.29
2170	NYSE	WK	Fri, Jul 28, 2023	104.76	106.11	103.69	104.90
2169	NYSE	WK	Thu, Jul 27, 2023	108.23	108.78	102.53	102.92
2168	NYSE	WK	Wed, Jul 26, 2023	106.67	107.59	105.80	107.11
2167	NYSE	WK	Tue, Jul 25, 2023	105.12	107.19	105.09	106.95
2166	NYSE	WK	Mon, Jul 24, 2023	105.84	105.84	102.67	104.65
2165	NYSE	WK	Fri, Jul 21, 2023	105.11	105.46	103.31	105.38
2164	NYSE	WK	Thu, Jul 20, 2023	103.34	105.51	103.04	103.75
2163	NYSE	WK	Wed, Jul 19, 2023	107.41	108.00	103.30	103.53
2162	NYSE	WK	Tue, Jul 18, 2023	106.02	107.45	105.44	107.02
2161	NYSE	WK	Mon, Jul 17, 2023	102.65	106.09	102.02	106.03
2160	NYSE	WK	Fri, Jul 14, 2023	103.57	104.57	102.91	104.24
2159	NYSE	WK	Thu, Jul 13, 2023	100.71	105.83	100.71	103.76
2158	NYSE	WK	Wed, Jul 12, 2023	99.39	99.92	98.12	99.73
2157	NYSE	WK	Tue, Jul 11, 2023	98.09	98.09	96.62	97.39
2156	NYSE	WK	Mon, Jul 10, 2023	96.07	97.64	95.70	97.25
2155	NYSE	WK	Fri, Jul 7, 2023	97.58	98.56	96.89	96.98
2154	NYSE	WK	Thu, Jul 6, 2023	96.18	97.76	96.00	97.47
2153	NYSE	WK	Wed, Jul 5, 2023	96.73	98.64	96.13	97.59
2152	NYSE	WK	Mon, Jul 3, 2023	101.16	101.62	97.28	97.44
2151	NYSE	WK	Fri, Jun 30, 2023	101.99	102.40	101.17	101.66
2150	NYSE	WK	Thu, Jun 29, 2023	99.38	102.79	98.58	101.24
2149	NYSE	WK	Wed, Jun 28, 2023	98.14	99.89	97.43	99.10
2148	NYSE	WK	Tue, Jun 27, 2023	97.31	98.91	97.31	98.17
2147	NYSE	WK	Mon, Jun 26, 2023	99.62	101.07	97.19	97.30
2146	NYSE	WK	Fri, Jun 23, 2023	98.42	102.06	98.26	100.71
2145	NYSE	WK	Thu, Jun 22, 2023	98.74	100.60	97.70	100.22
2144	NYSE	WK	Wed, Jun 21, 2023	101.30	101.30	98.39	98.77
2143	NYSE	WK	Tue, Jun 20, 2023	100.64	101.49	98.46	99.72
2142	NYSE	WK	Fri, Jun 16, 2023	104.42	106.99	100.77	101.81
2141	NYSE	WK	Thu, Jun 15, 2023	100.34	102.07	99.65	102.04
2140	NYSE	WK	Wed, Jun 14, 2023	102.69	103.28	100.95	101.58
2139	NYSE	WK	Tue, Jun 13, 2023	102.87	103.94	102.18	102.90
2138	NYSE	WK	Mon, Jun 12, 2023	100.46	102.63	99.59	102.01
2137	NYSE	WK	Fri, Jun 9, 2023	100.55	102.19	99.25	99.94
2136	NYSE	WK	Thu, Jun 8, 2023	100.08	100.95	99.67	100.24
2135	NYSE	WK	Wed, Jun 7, 2023	102.52	103.59	100.16	100.58
2134	NYSE	WK	Tue, Jun 6, 2023	98.83	103.62	98.83	102.58
2133	NYSE	WK	Mon, Jun 5, 2023	97.55	99.75	97.40	98.50
2132	NYSE	WK	Fri, Jun 2, 2023	97.40	99.00	96.63	98.50
2131	NYSE	WK	Thu, Jun 1, 2023	95.27	97.71	95.16	97.40
2130	NYSE	WK	Wed, May 31, 2023	96.55	97.25	95.12	96.86
2129	NYSE	WK	Tue, May 30, 2023	95.56	97.45	94.26	96.97
2128	NYSE	WK	Fri, May 26, 2023	92.78	95.75	92.63	94.41
2127	NYSE	WK	Thu, May 25, 2023	95.66	96.49	91.64	91.94
2126	NYSE	WK	Wed, May 24, 2023	93.45	95.09	92.82	94.65
2125	NYSE	WK	Tue, May 23, 2023	95.72	97.19	94.10	94.76
2124	NYSE	WK	Mon, May 22, 2023	90.04	96.87	89.15	96.75
2123	NYSE	WK	Fri, May 19, 2023	89.85	90.49	88.77	89.86
2122	NYSE	WK	Thu, May 18, 2023	88.69	89.93	88.52	89.42
2121	NYSE	WK	Wed, May 17, 2023	88.86	89.84	88.05	88.57
2120	NYSE	WK	Tue, May 16, 2023	89.73	89.88	87.98	88.46
2119	NYSE	WK	Mon, May 15, 2023	88.80	90.88	88.45	90.54
2118	NYSE	WK	Fri, May 12, 2023	88.63	89.52	87.90	88.90
2117	NYSE	WK	Thu, May 11, 2023	89.28	89.50	87.95	88.63
2116	NYSE	WK	Wed, May 10, 2023	90.15	90.45	88.06	89.75
2115	NYSE	WK	Tue, May 9, 2023	87.52	89.21	87.52	88.87
2114	NYSE	WK	Mon, May 8, 2023	89.48	89.83	88.30	88.31
2113	NYSE	WK	Fri, May 5, 2023	86.48	89.15	85.39	89.15
2112	NYSE	WK	Thu, May 4, 2023	88.10	88.59	85.47	85.76
2111	NYSE	WK	Wed, May 3, 2023	87.04	90.17	85.20	87.50
2110	NYSE	WK	Tue, May 2, 2023	93.56	93.65	89.93	91.02
2109	NYSE	WK	Mon, May 1, 2023	92.81	94.22	92.19	93.75
2108	NYSE	WK	Fri, Apr 28, 2023	93.46	94.47	91.10	93.42
2107	NYSE	WK	Thu, Apr 27, 2023	94.97	95.81	93.78	94.55
2106	NYSE	WK	Wed, Apr 26, 2023	95.33	96.69	93.36	93.84
2105	NYSE	WK	Tue, Apr 25, 2023	96.21	96.21	93.75	93.99
2104	NYSE	WK	Mon, Apr 24, 2023	97.07	97.92	95.70	97.04
2103	NYSE	WK	Fri, Apr 21, 2023	96.94	97.90	96.75	97.30
2102	NYSE	WK	Thu, Apr 20, 2023	97.50	98.83	96.21	96.42
2101	NYSE	WK	Wed, Apr 19, 2023	100.03	100.40	98.28	98.56
2100	NYSE	WK	Tue, Apr 18, 2023	103.00	103.70	101.24	101.28
2099	NYSE	WK	Mon, Apr 17, 2023	99.79	102.09	99.40	101.81
2098	NYSE	WK	Fri, Apr 14, 2023	96.82	99.84	96.62	99.51
2097	NYSE	WK	Thu, Apr 13, 2023	97.45	98.90	96.95	97.10
2096	NYSE	WK	Wed, Apr 12, 2023	98.94	98.94	96.32	96.36
2095	NYSE	WK	Tue, Apr 11, 2023	97.40	99.14	96.63	97.50
2094	NYSE	WK	Mon, Apr 10, 2023	95.79	98.08	94.99	97.89
2093	NYSE	WK	Thu, Apr 6, 2023	96.00	97.56	94.54	97.29
2092	NYSE	WK	Wed, Apr 5, 2023	98.76	98.76	94.68	96.38
2091	NYSE	WK	Tue, Apr 4, 2023	101.43	101.61	98.17	99.17
2090	NYSE	WK	Mon, Apr 3, 2023	101.31	101.90	98.52	100.86
2089	NYSE	WK	Fri, Mar 31, 2023	100.55	104.76	100.00	102.41
2088	NYSE	WK	Thu, Mar 30, 2023	99.75	100.65	99.37	99.94
2087	NYSE	WK	Wed, Mar 29, 2023	98.73	99.17	98.17	99.15
2086	NYSE	WK	Tue, Mar 28, 2023	97.66	98.26	96.69	98.04
2085	NYSE	WK	Mon, Mar 27, 2023	98.57	99.22	96.75	98.01
2084	NYSE	WK	Fri, Mar 24, 2023	97.03	98.55	95.82	98.40
2083	NYSE	WK	Thu, Mar 23, 2023	97.23	99.41	96.19	97.38
2082	NYSE	WK	Wed, Mar 22, 2023	97.96	99.21	95.67	95.85
2081	NYSE	WK	Tue, Mar 21, 2023	96.69	98.42	96.34	98.08
2080	NYSE	WK	Mon, Mar 20, 2023	94.99	96.08	94.06	95.85
2079	NYSE	WK	Fri, Mar 17, 2023	95.26	95.98	93.23	95.32
2078	NYSE	WK	Thu, Mar 16, 2023	91.73	95.64	90.65	95.32
2077	NYSE	WK	Wed, Mar 15, 2023	90.28	92.16	89.37	91.74
2076	NYSE	WK	Tue, Mar 14, 2023	88.47	91.31	87.65	91.18
2075	NYSE	WK	Mon, Mar 13, 2023	84.18	88.44	83.00	86.19
2074	NYSE	WK	Fri, Mar 10, 2023	86.81	86.89	83.42	85.21
2073	NYSE	WK	Thu, Mar 9, 2023	91.22	92.66	88.01	88.02
2072	NYSE	WK	Wed, Mar 8, 2023	90.82	91.91	89.72	90.66
2071	NYSE	WK	Tue, Mar 7, 2023	94.48	95.00	91.07	91.16
2070	NYSE	WK	Mon, Mar 6, 2023	93.00	94.78	92.52	94.38
2069	NYSE	WK	Fri, Mar 3, 2023	90.20	92.94	89.32	92.65
2068	NYSE	WK	Thu, Mar 2, 2023	88.58	91.23	88.09	89.41
2067	NYSE	WK	Wed, Mar 1, 2023	89.00	89.82	87.96	89.00
2066	NYSE	WK	Tue, Feb 28, 2023	87.60	89.82	87.60	89.20
2065	NYSE	WK	Mon, Feb 27, 2023	88.00	88.36	87.05	87.71
2064	NYSE	WK	Fri, Feb 24, 2023	86.45	87.50	85.41	87.43
2063	NYSE	WK	Thu, Feb 23, 2023	88.71	89.49	86.43	88.87
2062	NYSE	WK	Wed, Feb 22, 2023	88.07	91.50	85.95	87.59
2061	NYSE	WK	Tue, Feb 21, 2023	86.03	87.24	85.04	85.51
2060	NYSE	WK	Fri, Feb 17, 2023	89.46	90.57	88.18	88.24
2059	NYSE	WK	Thu, Feb 16, 2023	89.14	90.52	88.99	89.00
2058	NYSE	WK	Wed, Feb 15, 2023	89.81	92.25	89.81	91.34
2057	NYSE	WK	Tue, Feb 14, 2023	89.79	92.90	89.79	90.49
2056	NYSE	WK	Mon, Feb 13, 2023	90.28	91.30	89.40	90.87
2055	NYSE	WK	Fri, Feb 10, 2023	90.99	91.99	89.43	89.68
2054	NYSE	WK	Thu, Feb 9, 2023	93.61	93.93	91.56	91.90
2053	NYSE	WK	Wed, Feb 8, 2023	92.91	94.42	91.32	91.88
2052	NYSE	WK	Tue, Feb 7, 2023	90.86	93.59	90.17	93.48
2051	NYSE	WK	Mon, Feb 6, 2023	89.75	93.58	89.75	91.17
2050	NYSE	WK	Fri, Feb 3, 2023	92.26	95.29	90.93	91.26
2049	NYSE	WK	Thu, Feb 2, 2023	95.12	96.49	92.84	94.99
2048	NYSE	WK	Wed, Feb 1, 2023	87.48	93.28	86.81	92.79
2047	NYSE	WK	Tue, Jan 31, 2023	86.95	87.45	86.26	86.53
2046	NYSE	WK	Mon, Jan 30, 2023	87.50	88.70	85.84	86.74
2045	NYSE	WK	Fri, Jan 27, 2023	88.67	90.00	88.19	88.60
2044	NYSE	WK	Thu, Jan 26, 2023	92.02	93.67	88.00	89.26
2043	NYSE	WK	Wed, Jan 25, 2023	87.94	91.42	84.66	90.58
2042	NYSE	WK	Tue, Jan 24, 2023	92.38	93.36	90.44	90.46
2041	NYSE	WK	Mon, Jan 23, 2023	87.94	92.62	87.87	92.57
2040	NYSE	WK	Fri, Jan 20, 2023	87.32	89.31	86.08	87.89
2039	NYSE	WK	Thu, Jan 19, 2023	86.49	87.52	84.33	86.47
2038	NYSE	WK	Wed, Jan 18, 2023	88.78	89.96	86.95	87.13
2037	NYSE	WK	Tue, Jan 17, 2023	89.09	89.45	87.31	87.83
2036	NYSE	WK	Fri, Jan 13, 2023	87.79	90.55	87.45	89.58
2035	NYSE	WK	Thu, Jan 12, 2023	88.40	89.61	85.71	89.41
2034	NYSE	WK	Wed, Jan 11, 2023	86.72	87.99	85.96	87.98
2033	NYSE	WK	Tue, Jan 10, 2023	86.12	86.53	84.12	86.17
2032	NYSE	WK	Mon, Jan 9, 2023	83.44	89.00	81.76	86.91
2031	NYSE	WK	Fri, Jan 6, 2023	82.69	82.76	79.42	82.10
2030	NYSE	WK	Thu, Jan 5, 2023	80.36	82.29	79.20	81.60
2029	NYSE	WK	Wed, Jan 4, 2023	84.03	84.03	81.13	81.17
2028	NYSE	WK	Tue, Jan 3, 2023	85.00	86.36	80.97	82.48
2027	NYSE	WK	Fri, Dec 30, 2022	82.06	84.40	82.01	83.97
2026	NYSE	WK	Thu, Dec 29, 2022	82.84	84.53	82.35	83.72
2025	NYSE	WK	Wed, Dec 28, 2022	82.37	83.21	80.71	81.38
2024	NYSE	WK	Tue, Dec 27, 2022	82.95	84.34	81.18	82.55
2023	NYSE	WK	Fri, Dec 23, 2022	82.81	83.78	81.43	83.71
2022	NYSE	WK	Thu, Dec 22, 2022	82.63	83.88	81.08	83.70
2021	NYSE	WK	Wed, Dec 21, 2022	83.80	84.85	81.73	84.16
2020	NYSE	WK	Tue, Dec 20, 2022	80.78	84.07	80.29	83.37
2019	NYSE	WK	Mon, Dec 19, 2022	82.94	83.22	80.41	81.18
2018	NYSE	WK	Fri, Dec 16, 2022	81.25	83.41	81.06	83.34
2017	NYSE	WK	Thu, Dec 15, 2022	81.96	82.85	79.17	81.81
2016	NYSE	WK	Wed, Dec 14, 2022	85.39	86.84	83.06	83.97
2015	NYSE	WK	Tue, Dec 13, 2022	88.51	91.84	84.07	85.47
2014	NYSE	WK	Mon, Dec 12, 2022	78.30	85.28	77.81	84.58
2013	NYSE	WK	Fri, Dec 9, 2022	79.92	81.21	78.13	78.19
2012	NYSE	WK	Thu, Dec 8, 2022	78.38	82.09	76.72	80.24
2011	NYSE	WK	Wed, Dec 7, 2022	77.66	79.13	76.79	77.84
2010	NYSE	WK	Tue, Dec 6, 2022	82.25	83.03	77.44	77.62
2009	NYSE	WK	Mon, Dec 5, 2022	83.31	83.33	80.35	81.97
2008	NYSE	WK	Fri, Dec 2, 2022	82.44	84.74	81.82	84.10
2007	NYSE	WK	Thu, Dec 1, 2022	79.78	84.50	79.78	84.33
2006	NYSE	WK	Wed, Nov 30, 2022	75.54	80.74	75.54	80.56
2005	NYSE	WK	Tue, Nov 29, 2022	76.93	77.39	74.47	75.70
2004	NYSE	WK	Mon, Nov 28, 2022	76.51	78.15	76.51	76.83
2003	NYSE	WK	Fri, Nov 25, 2022	77.12	78.20	76.62	77.51
2002	NYSE	WK	Wed, Nov 23, 2022	74.83	78.26	74.39	77.23
2001	NYSE	WK	Tue, Nov 22, 2022	74.45	74.71	72.65	74.60
2000	NYSE	WK	Mon, Nov 21, 2022	73.23	75.32	73.10	74.29
1999	NYSE	WK	Fri, Nov 18, 2022	75.93	75.93	73.72	74.48
1998	NYSE	WK	Thu, Nov 17, 2022	75.32	76.27	73.34	73.98
1997	NYSE	WK	Wed, Nov 16, 2022	78.91	78.91	75.59	76.98
1996	NYSE	WK	Tue, Nov 15, 2022	79.39	81.61	77.49	80.38
1995	NYSE	WK	Mon, Nov 14, 2022	76.90	77.20	74.08	76.66
1994	NYSE	WK	Fri, Nov 11, 2022	74.18	79.15	74.18	77.98
1993	NYSE	WK	Thu, Nov 10, 2022	72.00	75.70	72.00	74.65
1992	NYSE	WK	Wed, Nov 9, 2022	67.44	67.93	66.08	66.98
1991	NYSE	WK	Tue, Nov 8, 2022	69.10	70.77	66.57	68.38
1990	NYSE	WK	Mon, Nov 7, 2022	68.33	68.79	66.16	68.59
1989	NYSE	WK	Fri, Nov 4, 2022	71.49	71.51	66.11	68.06
1988	NYSE	WK	Thu, Nov 3, 2022	65.20	70.10	62.58	69.31
1987	NYSE	WK	Wed, Nov 2, 2022	74.25	74.25	67.37	67.81
1986	NYSE	WK	Tue, Nov 1, 2022	79.62	79.62	74.44	74.44
1985	NYSE	WK	Mon, Oct 31, 2022	77.52	79.10	76.84	77.81
1984	NYSE	WK	Fri, Oct 28, 2022	75.48	77.91	74.70	77.86
1983	NYSE	WK	Thu, Oct 27, 2022	76.13	78.06	75.68	75.78
1982	NYSE	WK	Wed, Oct 26, 2022	75.48	78.94	74.39	75.63
1981	NYSE	WK	Tue, Oct 25, 2022	75.60	78.97	75.13	76.89
1980	NYSE	WK	Mon, Oct 24, 2022	75.37	75.37	72.99	75.09
1979	NYSE	WK	Fri, Oct 21, 2022	73.06	75.89	71.76	75.37
1978	NYSE	WK	Thu, Oct 20, 2022	73.64	76.29	72.01	72.91
1977	NYSE	WK	Wed, Oct 19, 2022	76.93	77.57	73.36	73.93
1976	NYSE	WK	Tue, Oct 18, 2022	78.98	80.25	76.24	78.82
1975	NYSE	WK	Mon, Oct 17, 2022	75.47	78.09	74.70	76.48
1974	NYSE	WK	Fri, Oct 14, 2022	75.49	76.11	72.48	72.57
1973	NYSE	WK	Thu, Oct 13, 2022	69.69	74.89	67.64	74.29
1972	NYSE	WK	Wed, Oct 12, 2022	73.03	73.54	71.51	72.57
1971	NYSE	WK	Tue, Oct 11, 2022	72.86	74.06	70.37	72.69
1970	NYSE	WK	Mon, Oct 10, 2022	75.43	75.49	70.49	73.05
1969	NYSE	WK	Fri, Oct 7, 2022	78.99	78.99	74.36	75.49
1968	NYSE	WK	Thu, Oct 6, 2022	78.88	81.17	78.88	80.78
1967	NYSE	WK	Wed, Oct 5, 2022	79.59	81.42	78.63	79.71
1966	NYSE	WK	Tue, Oct 4, 2022	78.75	81.75	78.09	80.86
1965	NYSE	WK	Mon, Oct 3, 2022	78.00	79.36	74.62	77.14
1964	NYSE	WK	Fri, Sep 30, 2022	76.17	80.44	76.17	77.80
1963	NYSE	WK	Thu, Sep 29, 2022	74.89	77.32	74.18	76.76
1962	NYSE	WK	Wed, Sep 28, 2022	65.26	79.68	64.40	76.15
1961	NYSE	WK	Tue, Sep 27, 2022	64.00	65.08	62.89	64.73
1960	NYSE	WK	Mon, Sep 26, 2022	62.93	65.50	61.95	62.61
1959	NYSE	WK	Fri, Sep 23, 2022	61.38	63.52	60.28	63.46
1958	NYSE	WK	Thu, Sep 22, 2022	64.68	65.31	62.08	62.29
1957	NYSE	WK	Wed, Sep 21, 2022	67.14	68.59	65.28	65.48
1956	NYSE	WK	Tue, Sep 20, 2022	67.19	68.08	66.34	66.47
1955	NYSE	WK	Mon, Sep 19, 2022	65.90	68.24	65.24	67.91
1954	NYSE	WK	Fri, Sep 16, 2022	67.80	68.56	65.80	66.60
1953	NYSE	WK	Thu, Sep 15, 2022	67.22	69.35	67.01	69.25
1952	NYSE	WK	Wed, Sep 14, 2022	68.80	68.89	66.41	67.91
1951	NYSE	WK	Tue, Sep 13, 2022	69.03	70.34	67.92	69.08
1950	NYSE	WK	Mon, Sep 12, 2022	71.50	73.29	71.37	71.92
1949	NYSE	WK	Fri, Sep 9, 2022	71.31	72.81	71.31	71.93
1948	NYSE	WK	Thu, Sep 8, 2022	66.33	70.29	65.91	70.26
1947	NYSE	WK	Wed, Sep 7, 2022	65.07	67.79	64.66	67.47
1946	NYSE	WK	Tue, Sep 6, 2022	66.46	66.47	64.39	64.95
1945	NYSE	WK	Fri, Sep 2, 2022	66.24	67.42	64.46	66.41
1944	NYSE	WK	Thu, Sep 1, 2022	67.63	67.63	63.06	64.92
1943	NYSE	WK	Wed, Aug 31, 2022	69.07	69.36	67.76	67.89
1942	NYSE	WK	Tue, Aug 30, 2022	68.85	69.59	67.56	67.98
1941	NYSE	WK	Mon, Aug 29, 2022	67.29	68.98	67.12	67.93
1940	NYSE	WK	Fri, Aug 26, 2022	72.47	72.49	68.02	68.19
1939	NYSE	WK	Thu, Aug 25, 2022	72.19	73.28	71.14	72.51
1938	NYSE	WK	Wed, Aug 24, 2022	69.35	71.69	68.87	71.27
1937	NYSE	WK	Tue, Aug 23, 2022	70.88	71.65	68.97	69.09
1936	NYSE	WK	Mon, Aug 22, 2022	69.33	70.72	68.21	70.72
1935	NYSE	WK	Fri, Aug 19, 2022	72.89	72.89	69.47	70.85
1934	NYSE	WK	Thu, Aug 18, 2022	72.12	74.07	71.25	73.79
1933	NYSE	WK	Wed, Aug 17, 2022	71.48	72.15	70.58	72.06
1932	NYSE	WK	Tue, Aug 16, 2022	73.13	73.96	71.75	72.92
1931	NYSE	WK	Mon, Aug 15, 2022	74.20	75.69	73.91	74.30
1930	NYSE	WK	Fri, Aug 12, 2022	75.24	76.04	73.84	74.97
1929	NYSE	WK	Thu, Aug 11, 2022	76.51	76.84	72.97	74.15
1928	NYSE	WK	Wed, Aug 10, 2022	79.23	79.23	75.00	75.75
1927	NYSE	WK	Tue, Aug 9, 2022	71.19	71.82	67.51	68.52
1926	NYSE	WK	Mon, Aug 8, 2022	71.65	74.69	70.81	72.01
1925	NYSE	WK	Fri, Aug 5, 2022	70.74	73.71	70.74	71.65
1924	NYSE	WK	Thu, Aug 4, 2022	71.05	72.94	69.82	72.35
1923	NYSE	WK	Wed, Aug 3, 2022	68.92	71.43	68.92	71.22
1922	NYSE	WK	Tue, Aug 2, 2022	66.26	68.83	66.26	67.99
1921	NYSE	WK	Mon, Aug 1, 2022	64.54	67.57	63.33	67.00
1920	NYSE	WK	Fri, Jul 29, 2022	64.57	65.70	63.50	65.50
1919	NYSE	WK	Thu, Jul 28, 2022	62.84	65.05	61.70	65.04
1918	NYSE	WK	Wed, Jul 27, 2022	61.30	64.27	60.83	63.22
1917	NYSE	WK	Tue, Jul 26, 2022	62.87	62.93	59.66	60.09
1916	NYSE	WK	Mon, Jul 25, 2022	65.82	65.82	63.17	63.49
1915	NYSE	WK	Fri, Jul 22, 2022	68.17	68.66	64.28	65.58
1914	NYSE	WK	Thu, Jul 21, 2022	65.55	68.10	65.11	68.09
1913	NYSE	WK	Wed, Jul 20, 2022	61.53	67.01	61.53	66.18
1912	NYSE	WK	Tue, Jul 19, 2022	60.98	61.40	59.43	60.80
1911	NYSE	WK	Mon, Jul 18, 2022	62.00	63.02	59.58	59.95
1910	NYSE	WK	Fri, Jul 15, 2022	61.03	61.93	60.02	60.90
1909	NYSE	WK	Thu, Jul 14, 2022	61.88	62.14	59.53	60.20
1908	NYSE	WK	Wed, Jul 13, 2022	62.01	62.98	60.79	62.49
1907	NYSE	WK	Tue, Jul 12, 2022	69.12	70.29	63.45	63.65
1906	NYSE	WK	Mon, Jul 11, 2022	72.21	72.21	69.30	69.32
1905	NYSE	WK	Fri, Jul 8, 2022	70.80	72.78	69.80	72.58
1904	NYSE	WK	Thu, Jul 7, 2022	67.82	71.93	67.82	71.82
1903	NYSE	WK	Wed, Jul 6, 2022	67.92	68.97	66.78	67.74
1902	NYSE	WK	Tue, Jul 5, 2022	64.79	68.01	63.42	67.76
1901	NYSE	WK	Fri, Jul 1, 2022	66.50	67.53	64.78	65.84
1900	NYSE	WK	Thu, Jun 30, 2022	66.73	66.86	63.91	65.99
1899	NYSE	WK	Wed, Jun 29, 2022	68.79	68.79	66.69	67.82
1898	NYSE	WK	Tue, Jun 28, 2022	70.01	70.69	67.20	68.40
1897	NYSE	WK	Mon, Jun 27, 2022	72.19	72.22	70.26	70.88
1896	NYSE	WK	Fri, Jun 24, 2022	70.97	73.33	70.97	72.10
1895	NYSE	WK	Thu, Jun 23, 2022	65.49	70.39	65.19	70.06
1894	NYSE	WK	Wed, Jun 22, 2022	63.08	65.76	63.08	64.84
1893	NYSE	WK	Tue, Jun 21, 2022	64.96	66.53	63.81	63.81
1892	NYSE	WK	Fri, Jun 17, 2022	62.72	65.63	62.72	64.27
1891	NYSE	WK	Thu, Jun 16, 2022	62.90	63.55	60.59	62.01
1890	NYSE	WK	Wed, Jun 15, 2022	63.29	66.14	62.69	64.84
1889	NYSE	WK	Tue, Jun 14, 2022	62.67	63.34	60.12	62.06
1888	NYSE	WK	Mon, Jun 13, 2022	64.78	65.35	61.60	62.37
1887	NYSE	WK	Fri, Jun 10, 2022	69.18	69.39	65.85	67.64
1886	NYSE	WK	Thu, Jun 9, 2022	73.58	74.23	70.89	71.00
1885	NYSE	WK	Wed, Jun 8, 2022	74.33	76.77	74.33	74.71
1884	NYSE	WK	Tue, Jun 7, 2022	72.94	75.54	72.94	75.17
1883	NYSE	WK	Mon, Jun 6, 2022	74.80	74.99	72.31	73.97
1882	NYSE	WK	Fri, Jun 3, 2022	74.50	74.83	72.00	73.10
1881	NYSE	WK	Thu, Jun 2, 2022	73.39	75.99	73.12	75.89
1880	NYSE	WK	Wed, Jun 1, 2022	73.80	76.17	72.19	73.50
1879	NYSE	WK	Tue, May 31, 2022	73.47	74.48	71.40	73.01
1878	NYSE	WK	Fri, May 27, 2022	71.46	74.53	71.46	73.82
1877	NYSE	WK	Thu, May 26, 2022	68.19	70.80	67.21	70.43
1876	NYSE	WK	Wed, May 25, 2022	64.38	68.71	64.15	67.99
1875	NYSE	WK	Tue, May 24, 2022	69.46	69.83	64.40	64.82
1874	NYSE	WK	Mon, May 23, 2022	68.55	70.46	67.04	70.43
1873	NYSE	WK	Fri, May 20, 2022	69.54	70.14	65.68	68.16
1872	NYSE	WK	Thu, May 19, 2022	64.75	69.55	64.75	68.18
1871	NYSE	WK	Wed, May 18, 2022	67.50	68.40	64.30	64.81
1870	NYSE	WK	Tue, May 17, 2022	70.34	72.67	66.87	68.74
1869	NYSE	WK	Mon, May 16, 2022	70.85	72.10	67.97	68.58
1868	NYSE	WK	Fri, May 13, 2022	69.47	73.44	69.28	71.75
1867	NYSE	WK	Thu, May 12, 2022	65.12	71.01	64.04	68.19
1866	NYSE	WK	Wed, May 11, 2022	69.16	70.91	66.50	66.82
1865	NYSE	WK	Tue, May 10, 2022	71.78	73.80	67.06	70.01
1864	NYSE	WK	Mon, May 9, 2022	75.52	76.00	69.40	69.94
1863	NYSE	WK	Fri, May 6, 2022	81.24	82.60	77.11	77.34
1862	NYSE	WK	Thu, May 5, 2022	86.57	86.59	78.66	82.35
1861	NYSE	WK	Wed, May 4, 2022	81.71	88.61	77.06	87.77
1860	NYSE	WK	Tue, May 3, 2022	96.19	97.62	93.46	94.08
1859	NYSE	WK	Mon, May 2, 2022	96.01	98.47	94.34	96.66
1858	NYSE	WK	Fri, Apr 29, 2022	102.00	103.75	96.16	96.51
1857	NYSE	WK	Thu, Apr 28, 2022	102.48	103.23	98.71	102.61
1856	NYSE	WK	Wed, Apr 27, 2022	101.55	103.63	99.96	100.61
1855	NYSE	WK	Tue, Apr 26, 2022	104.65	105.19	100.14	101.55
1854	NYSE	WK	Mon, Apr 25, 2022	103.39	106.70	102.72	105.87
1853	NYSE	WK	Fri, Apr 22, 2022	103.38	105.32	102.79	103.92
1852	NYSE	WK	Thu, Apr 21, 2022	109.20	110.31	103.66	104.50
1851	NYSE	WK	Wed, Apr 20, 2022	110.90	110.90	106.57	107.63
1850	NYSE	WK	Tue, Apr 19, 2022	106.69	111.78	106.46	109.78
1849	NYSE	WK	Mon, Apr 18, 2022	107.65	107.65	104.16	106.66
1848	NYSE	WK	Thu, Apr 14, 2022	112.41	112.41	107.33	108.44
1847	NYSE	WK	Wed, Apr 13, 2022	110.71	112.63	108.96	111.87
1846	NYSE	WK	Tue, Apr 12, 2022	111.47	113.58	109.07	109.97
1845	NYSE	WK	Mon, Apr 11, 2022	109.00	110.73	106.49	108.94
1844	NYSE	WK	Fri, Apr 8, 2022	111.32	111.95	109.12	110.03
1843	NYSE	WK	Thu, Apr 7, 2022	112.40	115.02	110.71	112.49
1842	NYSE	WK	Wed, Apr 6, 2022	113.92	115.32	109.99	112.61
1841	NYSE	WK	Tue, Apr 5, 2022	120.07	120.96	114.02	116.21
1840	NYSE	WK	Mon, Apr 4, 2022	123.15	124.76	119.54	119.80
1839	NYSE	WK	Fri, Apr 1, 2022	117.91	122.51	117.91	122.35
1838	NYSE	WK	Thu, Mar 31, 2022	116.71	119.13	115.28	118.00
1837	NYSE	WK	Wed, Mar 30, 2022	118.08	119.37	115.44	115.90
1836	NYSE	WK	Tue, Mar 29, 2022	116.61	121.15	114.39	119.98
1835	NYSE	WK	Mon, Mar 28, 2022	109.54	114.52	109.54	114.26
1834	NYSE	WK	Fri, Mar 25, 2022	112.42	113.07	107.97	109.74
1833	NYSE	WK	Thu, Mar 24, 2022	111.00	112.20	109.01	112.02
1832	NYSE	WK	Wed, Mar 23, 2022	110.29	112.52	106.92	110.06
1831	NYSE	WK	Tue, Mar 22, 2022	107.13	113.00	107.12	112.26
1830	NYSE	WK	Mon, Mar 21, 2022	106.45	108.48	104.00	107.50
1829	NYSE	WK	Fri, Mar 18, 2022	103.49	107.90	102.47	107.76
1828	NYSE	WK	Thu, Mar 17, 2022	98.70	104.00	98.59	103.49
1827	NYSE	WK	Wed, Mar 16, 2022	96.12	100.25	95.24	99.40
1826	NYSE	WK	Tue, Mar 15, 2022	94.82	96.34	93.02	95.19
1825	NYSE	WK	Mon, Mar 14, 2022	95.33	97.11	92.54	93.64
1824	NYSE	WK	Fri, Mar 11, 2022	100.94	100.94	95.16	95.19
1823	NYSE	WK	Thu, Mar 10, 2022	100.13	101.85	99.53	100.14
1822	NYSE	WK	Wed, Mar 9, 2022	100.04	103.16	99.77	102.40
1821	NYSE	WK	Tue, Mar 8, 2022	93.32	98.89	92.93	97.09
1820	NYSE	WK	Mon, Mar 7, 2022	98.37	99.78	93.90	93.95
1819	NYSE	WK	Fri, Mar 4, 2022	101.05	103.09	95.37	97.31
1818	NYSE	WK	Thu, Mar 3, 2022	107.62	107.62	100.51	101.26
1817	NYSE	WK	Wed, Mar 2, 2022	109.17	109.17	104.14	106.69
1816	NYSE	WK	Tue, Mar 1, 2022	105.98	110.89	105.64	108.34
1815	NYSE	WK	Mon, Feb 28, 2022	101.30	106.31	101.30	105.30
1814	NYSE	WK	Fri, Feb 25, 2022	99.50	101.96	96.09	101.84
1813	NYSE	WK	Thu, Feb 24, 2022	90.46	100.91	90.21	99.67
1812	NYSE	WK	Wed, Feb 23, 2022	87.59	96.18	87.59	93.81
1811	NYSE	WK	Tue, Feb 22, 2022	102.40	106.30	101.77	102.59
1810	NYSE	WK	Fri, Feb 18, 2022	108.26	108.79	104.00	104.00
1809	NYSE	WK	Thu, Feb 17, 2022	114.83	115.15	107.90	108.20
1808	NYSE	WK	Wed, Feb 16, 2022	115.65	117.42	112.21	116.79
1807	NYSE	WK	Tue, Feb 15, 2022	116.30	117.15	114.35	116.67
1806	NYSE	WK	Mon, Feb 14, 2022	113.98	117.35	113.12	113.83
1805	NYSE	WK	Fri, Feb 11, 2022	119.57	121.68	114.04	115.18
1804	NYSE	WK	Thu, Feb 10, 2022	114.90	122.52	114.90	119.48
1803	NYSE	WK	Wed, Feb 9, 2022	119.05	121.18	117.52	121.15
1802	NYSE	WK	Tue, Feb 8, 2022	111.90	117.89	111.90	117.32
1801	NYSE	WK	Mon, Feb 7, 2022	114.22	118.35	113.14	113.63
1800	NYSE	WK	Fri, Feb 4, 2022	112.32	115.99	111.04	114.58
1799	NYSE	WK	Thu, Feb 3, 2022	112.11	115.68	110.79	111.85
1798	NYSE	WK	Wed, Feb 2, 2022	119.78	119.78	114.55	116.52
1797	NYSE	WK	Tue, Feb 1, 2022	120.96	120.96	116.08	119.68
1796	NYSE	WK	Mon, Jan 31, 2022	116.42	119.00	114.58	118.28
1795	NYSE	WK	Fri, Jan 28, 2022	112.07	115.82	109.17	115.65
1794	NYSE	WK	Thu, Jan 27, 2022	113.55	114.99	110.34	111.27
1793	NYSE	WK	Wed, Jan 26, 2022	114.57	116.97	110.08	111.04
1792	NYSE	WK	Tue, Jan 25, 2022	112.04	112.68	109.36	110.59
1791	NYSE	WK	Mon, Jan 24, 2022	109.00	114.41	106.41	114.00
1790	NYSE	WK	Fri, Jan 21, 2022	114.79	118.15	110.81	110.97
1789	NYSE	WK	Thu, Jan 20, 2022	115.01	119.73	114.71	115.38
1788	NYSE	WK	Wed, Jan 19, 2022	113.06	116.10	112.40	113.74
1787	NYSE	WK	Tue, Jan 18, 2022	113.50	115.42	110.50	112.46
1786	NYSE	WK	Fri, Jan 14, 2022	115.37	119.54	111.98	116.82
1785	NYSE	WK	Thu, Jan 13, 2022	124.53	124.88	116.96	117.04
1784	NYSE	WK	Wed, Jan 12, 2022	123.43	123.92	120.11	123.26
1783	NYSE	WK	Tue, Jan 11, 2022	117.58	121.97	116.76	121.94
1782	NYSE	WK	Mon, Jan 10, 2022	110.99	117.87	108.80	117.69
1781	NYSE	WK	Fri, Jan 7, 2022	113.73	117.07	112.11	114.64
1780	NYSE	WK	Thu, Jan 6, 2022	112.57	116.22	110.53	113.92
1779	NYSE	WK	Wed, Jan 5, 2022	117.98	118.90	112.50	113.32
1778	NYSE	WK	Tue, Jan 4, 2022	127.76	127.76	116.65	119.92
1777	NYSE	WK	Mon, Jan 3, 2022	131.01	131.91	125.82	128.13
1776	NYSE	WK	Fri, Dec 31, 2021	131.68	133.19	129.35	130.49
1775	NYSE	WK	Thu, Dec 30, 2021	132.47	135.18	131.54	132.18
1774	NYSE	WK	Wed, Dec 29, 2021	132.40	133.10	129.51	131.94
1773	NYSE	WK	Tue, Dec 28, 2021	137.20	137.20	132.74	132.83
1772	NYSE	WK	Mon, Dec 27, 2021	133.33	137.08	132.57	136.99
1771	NYSE	WK	Thu, Dec 23, 2021	134.12	134.12	131.66	133.43
1770	NYSE	WK	Wed, Dec 22, 2021	133.87	135.59	131.73	133.45
1769	NYSE	WK	Tue, Dec 21, 2021	128.98	134.75	127.92	134.67
1768	NYSE	WK	Mon, Dec 20, 2021	126.44	130.50	125.10	127.24
1767	NYSE	WK	Fri, Dec 17, 2021	123.35	130.85	122.26	129.08
1766	NYSE	WK	Thu, Dec 16, 2021	134.99	135.06	124.96	125.96
1765	NYSE	WK	Wed, Dec 15, 2021	131.93	134.72	127.92	134.23
1764	NYSE	WK	Tue, Dec 14, 2021	133.38	135.09	127.67	131.28
1763	NYSE	WK	Mon, Dec 13, 2021	133.97	139.51	133.53	135.58
1762	NYSE	WK	Fri, Dec 10, 2021	135.99	138.08	131.39	134.14
1761	NYSE	WK	Thu, Dec 9, 2021	142.59	143.76	134.73	135.18
1760	NYSE	WK	Wed, Dec 8, 2021	141.61	144.85	138.71	143.21
1759	NYSE	WK	Tue, Dec 7, 2021	136.59	143.37	136.59	142.00
1758	NYSE	WK	Mon, Dec 6, 2021	128.46	132.75	126.01	132.45
1757	NYSE	WK	Fri, Dec 3, 2021	134.74	134.74	127.36	128.83
1756	NYSE	WK	Thu, Dec 2, 2021	127.24	134.04	126.34	133.23
1755	NYSE	WK	Wed, Dec 1, 2021	141.30	141.30	127.75	127.77
1754	NYSE	WK	Tue, Nov 30, 2021	140.70	142.69	137.34	139.47
1753	NYSE	WK	Mon, Nov 29, 2021	139.80	141.55	137.13	140.91
1752	NYSE	WK	Fri, Nov 26, 2021	135.77	141.01	135.14	137.22
1751	NYSE	WK	Wed, Nov 24, 2021	137.61	140.84	136.70	139.54
1750	NYSE	WK	Tue, Nov 23, 2021	139.26	140.57	136.40	139.53
1749	NYSE	WK	Mon, Nov 22, 2021	142.50	142.69	135.63	138.83
1748	NYSE	WK	Fri, Nov 19, 2021	140.14	145.00	140.14	142.36
1747	NYSE	WK	Thu, Nov 18, 2021	137.36	140.48	132.60	140.14
1746	NYSE	WK	Wed, Nov 17, 2021	143.00	145.35	134.15	136.80
1745	NYSE	WK	Tue, Nov 16, 2021	150.00	150.00	141.74	143.20
1744	NYSE	WK	Mon, Nov 15, 2021	159.64	160.51	156.74	158.64
1743	NYSE	WK	Fri, Nov 12, 2021	154.05	158.01	154.05	157.14
1742	NYSE	WK	Thu, Nov 11, 2021	153.63	155.12	151.88	153.37
1741	NYSE	WK	Wed, Nov 10, 2021	158.95	161.74	149.72	151.69
1740	NYSE	WK	Tue, Nov 9, 2021	160.75	162.49	158.93	160.85
1739	NYSE	WK	Mon, Nov 8, 2021	161.66	163.44	159.29	159.73
1738	NYSE	WK	Fri, Nov 5, 2021	158.73	162.79	157.57	160.07
1737	NYSE	WK	Thu, Nov 4, 2021	160.00	173.24	157.36	157.98
1736	NYSE	WK	Wed, Nov 3, 2021	144.73	147.77	142.86	146.47
1735	NYSE	WK	Tue, Nov 2, 2021	152.00	152.00	144.54	145.38
1734	NYSE	WK	Mon, Nov 1, 2021	151.06	153.23	150.29	152.53
1733	NYSE	WK	Fri, Oct 29, 2021	146.91	149.62	146.91	149.55
1732	NYSE	WK	Thu, Oct 28, 2021	146.71	150.73	146.43	147.62
1731	NYSE	WK	Wed, Oct 27, 2021	148.17	149.33	145.66	145.76
1730	NYSE	WK	Tue, Oct 26, 2021	149.58	150.37	147.42	148.40
1729	NYSE	WK	Mon, Oct 25, 2021	149.84	151.49	148.03	148.43
1728	NYSE	WK	Fri, Oct 22, 2021	150.63	150.63	147.31	149.66
1727	NYSE	WK	Thu, Oct 21, 2021	146.44	150.58	145.01	150.04
1726	NYSE	WK	Wed, Oct 20, 2021	148.53	148.95	145.64	147.46
1725	NYSE	WK	Tue, Oct 19, 2021	144.10	148.72	143.34	147.32
1724	NYSE	WK	Mon, Oct 18, 2021	141.47	144.01	139.88	143.18
1723	NYSE	WK	Fri, Oct 15, 2021	140.63	143.82	140.17	142.29
1722	NYSE	WK	Thu, Oct 14, 2021	139.77	140.69	137.98	139.58
1721	NYSE	WK	Wed, Oct 13, 2021	138.78	140.38	136.71	137.48
1720	NYSE	WK	Tue, Oct 12, 2021	135.42	138.06	133.54	136.96
1719	NYSE	WK	Mon, Oct 11, 2021	134.94	136.46	133.01	134.42
1718	NYSE	WK	Fri, Oct 8, 2021	139.23	139.40	134.95	135.94
1717	NYSE	WK	Thu, Oct 7, 2021	138.81	141.59	137.99	138.76
1716	NYSE	WK	Wed, Oct 6, 2021	136.90	139.22	135.97	137.23
1715	NYSE	WK	Tue, Oct 5, 2021	137.96	141.40	136.91	138.95
1714	NYSE	WK	Mon, Oct 4, 2021	141.26	141.26	133.92	136.85
1713	NYSE	WK	Fri, Oct 1, 2021	141.91	142.89	137.57	142.35
1712	NYSE	WK	Thu, Sep 30, 2021	138.64	141.25	138.56	140.96
1711	NYSE	WK	Wed, Sep 29, 2021	140.24	141.27	138.16	138.56
1710	NYSE	WK	Tue, Sep 28, 2021	143.97	144.12	138.37	138.63
1709	NYSE	WK	Mon, Sep 27, 2021	149.31	149.33	145.34	146.72
1708	NYSE	WK	Fri, Sep 24, 2021	151.39	152.35	148.66	151.01
1707	NYSE	WK	Thu, Sep 23, 2021	148.95	152.75	147.82	152.26
1706	NYSE	WK	Wed, Sep 22, 2021	149.35	149.48	146.36	148.62
1705	NYSE	WK	Tue, Sep 21, 2021	147.43	149.00	146.68	148.16
1704	NYSE	WK	Mon, Sep 20, 2021	150.43	151.91	142.82	146.35
1703	NYSE	WK	Fri, Sep 17, 2021	151.28	156.48	150.11	154.12
1702	NYSE	WK	Thu, Sep 16, 2021	150.94	151.89	149.69	150.00
1701	NYSE	WK	Wed, Sep 15, 2021	150.52	151.69	148.54	150.69
1700	NYSE	WK	Tue, Sep 14, 2021	148.75	151.40	147.55	150.52
1699	NYSE	WK	Mon, Sep 13, 2021	144.50	147.73	143.48	147.38
1698	NYSE	WK	Fri, Sep 10, 2021	145.50	146.50	142.67	143.12
1697	NYSE	WK	Thu, Sep 9, 2021	146.82	147.98	144.12	144.13
1696	NYSE	WK	Wed, Sep 8, 2021	147.91	150.00	146.49	146.67
1695	NYSE	WK	Tue, Sep 7, 2021	149.34	149.52	147.01	148.71
1694	NYSE	WK	Fri, Sep 3, 2021	145.55	149.32	144.91	149.00
1693	NYSE	WK	Thu, Sep 2, 2021	143.47	146.14	142.10	145.37
1692	NYSE	WK	Wed, Sep 1, 2021	140.49	144.57	140.49	142.85
1691	NYSE	WK	Tue, Aug 31, 2021	144.54	144.54	139.00	140.27
1690	NYSE	WK	Mon, Aug 30, 2021	142.90	144.39	141.31	143.93
1689	NYSE	WK	Fri, Aug 27, 2021	137.94	142.62	137.94	142.11
1688	NYSE	WK	Thu, Aug 26, 2021	140.79	141.51	137.54	137.93
1687	NYSE	WK	Wed, Aug 25, 2021	140.60	142.00	137.91	140.01
1686	NYSE	WK	Tue, Aug 24, 2021	136.34	141.01	135.42	140.64
1685	NYSE	WK	Mon, Aug 23, 2021	137.35	138.15	136.50	137.00
1684	NYSE	WK	Fri, Aug 20, 2021	134.88	137.57	134.33	136.05
1683	NYSE	WK	Thu, Aug 19, 2021	132.36	136.15	132.00	134.88
1682	NYSE	WK	Wed, Aug 18, 2021	135.42	136.29	133.61	134.35
1681	NYSE	WK	Tue, Aug 17, 2021	132.60	135.30	130.69	134.97
1680	NYSE	WK	Mon, Aug 16, 2021	131.32	134.71	128.42	134.55
1679	NYSE	WK	Fri, Aug 13, 2021	132.20	132.74	130.30	132.44
1678	NYSE	WK	Thu, Aug 12, 2021	131.81	135.46	131.81	132.46
1677	NYSE	WK	Wed, Aug 11, 2021	133.97	133.97	130.08	133.15
1676	NYSE	WK	Tue, Aug 10, 2021	132.13	134.64	131.60	132.99
1675	NYSE	WK	Mon, Aug 9, 2021	134.00	135.56	130.01	132.61
1674	NYSE	WK	Fri, Aug 6, 2021	135.64	136.00	132.00	133.14
1673	NYSE	WK	Thu, Aug 5, 2021	138.46	139.62	132.99	135.75
1672	NYSE	WK	Wed, Aug 4, 2021	137.70	140.54	133.81	138.70
1671	NYSE	WK	Tue, Aug 3, 2021	128.96	130.31	126.84	128.66
1670	NYSE	WK	Mon, Aug 2, 2021	131.86	131.86	128.35	129.07
1669	NYSE	WK	Fri, Jul 30, 2021	131.08	132.05	128.61	129.77
1668	NYSE	WK	Thu, Jul 29, 2021	129.81	132.39	128.82	131.41
1667	NYSE	WK	Wed, Jul 28, 2021	127.76	130.03	126.90	129.30
1666	NYSE	WK	Tue, Jul 27, 2021	130.79	131.81	124.32	127.17
1665	NYSE	WK	Mon, Jul 26, 2021	130.90	132.17	128.94	131.82
1664	NYSE	WK	Fri, Jul 23, 2021	128.30	130.96	127.55	129.87
1663	NYSE	WK	Thu, Jul 22, 2021	127.49	129.38	127.30	127.69
1662	NYSE	WK	Wed, Jul 21, 2021	126.00	129.44	124.91	127.94
1661	NYSE	WK	Tue, Jul 20, 2021	122.55	127.35	121.54	126.00
1660	NYSE	WK	Mon, Jul 19, 2021	116.69	121.65	116.05	121.29
1659	NYSE	WK	Fri, Jul 16, 2021	118.63	121.29	118.09	119.56
1658	NYSE	WK	Thu, Jul 15, 2021	117.95	118.42	115.72	117.37
1657	NYSE	WK	Wed, Jul 14, 2021	125.00	125.00	118.25	118.32
1656	NYSE	WK	Tue, Jul 13, 2021	123.22	124.89	122.64	124.02
1655	NYSE	WK	Mon, Jul 12, 2021	124.60	124.60	120.87	123.79
1654	NYSE	WK	Fri, Jul 9, 2021	121.22	123.61	119.72	123.43
1653	NYSE	WK	Thu, Jul 8, 2021	119.58	122.02	117.15	120.88
1652	NYSE	WK	Wed, Jul 7, 2021	121.27	123.16	119.06	122.94
1651	NYSE	WK	Tue, Jul 6, 2021	116.00	120.63	116.00	120.14
1650	NYSE	WK	Fri, Jul 2, 2021	114.20	115.73	113.86	115.66
1649	NYSE	WK	Thu, Jul 1, 2021	111.78	113.14	110.23	113.04
1648	NYSE	WK	Wed, Jun 30, 2021	112.63	112.72	110.91	111.33
1647	NYSE	WK	Tue, Jun 29, 2021	113.86	114.75	112.76	113.00
1646	NYSE	WK	Mon, Jun 28, 2021	114.21	115.21	112.83	114.26
1645	NYSE	WK	Fri, Jun 25, 2021	114.22	114.88	112.12	113.42
1644	NYSE	WK	Thu, Jun 24, 2021	113.83	115.62	113.05	114.19
1643	NYSE	WK	Wed, Jun 23, 2021	112.72	113.56	110.67	112.93
1642	NYSE	WK	Tue, Jun 22, 2021	110.60	112.63	109.81	112.49
1641	NYSE	WK	Mon, Jun 21, 2021	108.12	111.20	106.24	110.67
1640	NYSE	WK	Fri, Jun 18, 2021	106.80	108.14	105.55	107.52
1639	NYSE	WK	Thu, Jun 17, 2021	104.40	107.25	104.39	107.13
1638	NYSE	WK	Wed, Jun 16, 2021	102.79	106.05	102.79	105.60
1637	NYSE	WK	Tue, Jun 15, 2021	103.47	104.17	100.96	102.46
1636	NYSE	WK	Mon, Jun 14, 2021	101.00	103.77	100.96	103.62
1635	NYSE	WK	Fri, Jun 11, 2021	98.83	100.76	98.48	100.71
1634	NYSE	WK	Thu, Jun 10, 2021	96.69	98.82	96.39	98.66
1633	NYSE	WK	Wed, Jun 9, 2021	99.00	100.78	96.78	97.43
1632	NYSE	WK	Tue, Jun 8, 2021	96.74	99.00	96.35	98.66
1631	NYSE	WK	Mon, Jun 7, 2021	91.85	95.98	91.85	95.91
1630	NYSE	WK	Fri, Jun 4, 2021	91.24	93.12	90.66	91.85
1629	NYSE	WK	Thu, Jun 3, 2021	93.94	94.47	90.59	90.65
1628	NYSE	WK	Wed, Jun 2, 2021	95.24	96.04	93.47	94.79
1627	NYSE	WK	Tue, Jun 1, 2021	95.09	97.00	93.72	95.44
1626	NYSE	WK	Fri, May 28, 2021	95.69	98.01	94.76	94.90
1625	NYSE	WK	Thu, May 27, 2021	95.59	95.94	93.49	95.44
1624	NYSE	WK	Wed, May 26, 2021	94.03	96.01	93.43	95.95
1623	NYSE	WK	Tue, May 25, 2021	95.54	96.45	92.60	93.03
1622	NYSE	WK	Mon, May 24, 2021	94.89	96.09	93.84	95.30
1621	NYSE	WK	Fri, May 21, 2021	93.27	94.50	91.60	93.57
1620	NYSE	WK	Thu, May 20, 2021	89.62	92.13	89.09	92.10
1619	NYSE	WK	Wed, May 19, 2021	88.43	89.63	87.21	88.51
1618	NYSE	WK	Tue, May 18, 2021	90.51	92.41	89.41	90.51
1617	NYSE	WK	Mon, May 17, 2021	89.42	90.34	87.74	89.90
1616	NYSE	WK	Fri, May 14, 2021	88.82	90.71	87.20	90.55
1615	NYSE	WK	Thu, May 13, 2021	90.66	93.24	86.69	87.36
1614	NYSE	WK	Wed, May 12, 2021	88.60	89.49	87.07	89.03
1613	NYSE	WK	Tue, May 11, 2021	86.09	92.11	85.91	90.99
1612	NYSE	WK	Mon, May 10, 2021	89.15	89.86	85.49	88.90
1611	NYSE	WK	Fri, May 7, 2021	87.50	94.99	87.04	90.33
1610	NYSE	WK	Thu, May 6, 2021	89.75	90.22	83.65	86.14
1609	NYSE	WK	Wed, May 5, 2021	91.81	93.08	87.07	90.50
1608	NYSE	WK	Tue, May 4, 2021	89.77	90.34	86.82	88.31
1607	NYSE	WK	Mon, May 3, 2021	94.83	95.37	90.69	90.96
1606	NYSE	WK	Fri, Apr 30, 2021	94.22	97.14	93.32	94.00
1605	NYSE	WK	Thu, Apr 29, 2021	97.88	97.88	93.33	95.80
1604	NYSE	WK	Wed, Apr 28, 2021	95.96	97.97	94.85	97.10
1603	NYSE	WK	Tue, Apr 27, 2021	99.13	99.13	96.27	97.06
1602	NYSE	WK	Mon, Apr 26, 2021	96.74	99.80	95.72	98.98
1601	NYSE	WK	Fri, Apr 23, 2021	95.78	97.09	95.59	95.99
1600	NYSE	WK	Thu, Apr 22, 2021	95.20	97.46	94.39	94.95
1599	NYSE	WK	Wed, Apr 21, 2021	92.49	95.59	90.88	94.62
1598	NYSE	WK	Tue, Apr 20, 2021	95.74	96.97	92.01	92.83
1597	NYSE	WK	Mon, Apr 19, 2021	96.64	97.00	94.35	95.83
1596	NYSE	WK	Fri, Apr 16, 2021	97.93	97.93	94.04	97.47
1595	NYSE	WK	Thu, Apr 15, 2021	97.57	99.00	95.52	97.93
1594	NYSE	WK	Wed, Apr 14, 2021	98.93	99.74	96.05	96.18
1593	NYSE	WK	Tue, Apr 13, 2021	95.63	99.23	94.98	98.63
1592	NYSE	WK	Mon, Apr 12, 2021	93.57	95.55	91.89	94.64
1591	NYSE	WK	Fri, Apr 9, 2021	94.00	94.20	91.52	93.98
1590	NYSE	WK	Thu, Apr 8, 2021	93.99	95.81	93.59	94.85
1589	NYSE	WK	Wed, Apr 7, 2021	92.67	93.44	91.45	92.66
1588	NYSE	WK	Tue, Apr 6, 2021	92.93	94.97	92.26	93.45
1587	NYSE	WK	Mon, Apr 5, 2021	93.20	93.20	90.49	93.17
1586	NYSE	WK	Thu, Apr 1, 2021	90.00	92.54	89.98	92.29
1585	NYSE	WK	Wed, Mar 31, 2021	85.79	89.28	85.72	88.26
1584	NYSE	WK	Tue, Mar 30, 2021	81.78	85.02	80.00	84.56
1583	NYSE	WK	Mon, Mar 29, 2021	88.23	88.64	81.92	82.51
1582	NYSE	WK	Fri, Mar 26, 2021	89.81	91.32	86.62	89.45
1581	NYSE	WK	Thu, Mar 25, 2021	88.42	90.22	86.36	89.36
1580	NYSE	WK	Wed, Mar 24, 2021	94.30	94.30	89.66	89.84
1579	NYSE	WK	Tue, Mar 23, 2021	94.66	96.11	92.75	93.33
1578	NYSE	WK	Mon, Mar 22, 2021	94.97	96.38	94.04	94.86
1577	NYSE	WK	Fri, Mar 19, 2021	91.84	94.38	90.73	93.63
1576	NYSE	WK	Thu, Mar 18, 2021	95.02	95.05	90.92	91.09
1575	NYSE	WK	Wed, Mar 17, 2021	94.12	98.26	92.68	96.81
1574	NYSE	WK	Tue, Mar 16, 2021	97.08	97.63	94.36	95.86
1573	NYSE	WK	Mon, Mar 15, 2021	96.85	97.62	95.40	96.16
1572	NYSE	WK	Fri, Mar 12, 2021	101.31	101.31	97.59	98.11
1571	NYSE	WK	Thu, Mar 11, 2021	100.00	102.98	100.00	102.73
1570	NYSE	WK	Wed, Mar 10, 2021	101.77	104.00	99.55	99.56
1569	NYSE	WK	Tue, Mar 9, 2021	98.67	100.71	97.95	99.98
1568	NYSE	WK	Mon, Mar 8, 2021	97.26	99.49	93.97	94.59
1567	NYSE	WK	Fri, Mar 5, 2021	96.41	98.44	92.38	97.66
1566	NYSE	WK	Thu, Mar 4, 2021	98.27	100.33	92.58	95.50
1565	NYSE	WK	Wed, Mar 3, 2021	101.78	102.06	97.04	98.47
1564	NYSE	WK	Tue, Mar 2, 2021	105.22	105.45	101.63	102.12
1563	NYSE	WK	Mon, Mar 1, 2021	102.51	104.61	102.00	104.38
1562	NYSE	WK	Fri, Feb 26, 2021	101.61	103.65	99.30	101.15
1561	NYSE	WK	Thu, Feb 25, 2021	105.53	107.34	98.83	100.45
1560	NYSE	WK	Wed, Feb 24, 2021	103.23	107.69	100.80	105.97
1559	NYSE	WK	Tue, Feb 23, 2021	104.08	104.76	98.73	102.91
1558	NYSE	WK	Mon, Feb 22, 2021	112.33	112.59	106.78	107.17
1557	NYSE	WK	Fri, Feb 19, 2021	111.79	114.68	110.36	114.68
1556	NYSE	WK	Thu, Feb 18, 2021	110.92	114.20	106.59	111.12
1555	NYSE	WK	Wed, Feb 17, 2021	106.40	108.32	105.45	108.12
1554	NYSE	WK	Tue, Feb 16, 2021	110.35	110.35	106.19	107.91
1553	NYSE	WK	Fri, Feb 12, 2021	109.10	109.81	107.42	108.59
1552	NYSE	WK	Thu, Feb 11, 2021	108.49	111.15	108.22	109.47
1551	NYSE	WK	Wed, Feb 10, 2021	107.43	110.00	106.45	107.14
1550	NYSE	WK	Tue, Feb 9, 2021	105.68	107.37	105.43	106.30
1549	NYSE	WK	Mon, Feb 8, 2021	109.33	110.20	105.50	105.88
1548	NYSE	WK	Fri, Feb 5, 2021	106.65	109.26	106.11	108.33
1547	NYSE	WK	Thu, Feb 4, 2021	103.42	106.93	102.47	106.65
1546	NYSE	WK	Wed, Feb 3, 2021	101.00	103.89	98.57	102.91
1545	NYSE	WK	Tue, Feb 2, 2021	101.29	101.83	98.89	100.08
1544	NYSE	WK	Mon, Feb 1, 2021	98.07	101.46	96.72	101.25
1543	NYSE	WK	Fri, Jan 29, 2021	98.71	99.00	96.36	97.47
1542	NYSE	WK	Thu, Jan 28, 2021	97.10	99.84	96.27	98.86
1541	NYSE	WK	Wed, Jan 27, 2021	96.43	97.61	91.66	95.90
1540	NYSE	WK	Tue, Jan 26, 2021	101.03	101.03	97.61	98.22
1539	NYSE	WK	Mon, Jan 25, 2021	99.64	101.31	96.41	100.28
1538	NYSE	WK	Fri, Jan 22, 2021	99.78	101.97	97.49	99.40
1537	NYSE	WK	Thu, Jan 21, 2021	101.09	102.14	98.84	100.89
1536	NYSE	WK	Wed, Jan 20, 2021	101.57	102.33	99.84	100.59
1535	NYSE	WK	Tue, Jan 19, 2021	98.62	100.74	97.74	100.57
1534	NYSE	WK	Fri, Jan 15, 2021	98.25	99.74	95.46	97.11
1533	NYSE	WK	Thu, Jan 14, 2021	97.04	99.61	96.95	98.13
1532	NYSE	WK	Wed, Jan 13, 2021	96.49	97.70	96.08	96.78
1531	NYSE	WK	Tue, Jan 12, 2021	95.53	97.83	94.36	96.82
1530	NYSE	WK	Mon, Jan 11, 2021	94.06	95.69	92.97	94.53
1529	NYSE	WK	Fri, Jan 8, 2021	95.04	96.54	94.80	95.34
1528	NYSE	WK	Thu, Jan 7, 2021	93.21	96.12	93.21	95.04
1527	NYSE	WK	Wed, Jan 6, 2021	92.39	93.04	90.97	92.92
1526	NYSE	WK	Tue, Jan 5, 2021	90.31	93.18	90.31	93.00
1525	NYSE	WK	Mon, Jan 4, 2021	92.76	92.76	88.47	91.07
1524	NYSE	WK	Thu, Dec 31, 2020	91.40	91.66	90.00	91.62
1523	NYSE	WK	Wed, Dec 30, 2020	90.75	91.98	90.20	91.16
1522	NYSE	WK	Tue, Dec 29, 2020	91.71	92.73	89.60	90.77
1521	NYSE	WK	Mon, Dec 28, 2020	93.37	93.37	90.83	91.23
1520	NYSE	WK	Thu, Dec 24, 2020	91.99	93.02	91.78	92.66
1519	NYSE	WK	Wed, Dec 23, 2020	93.10	93.74	91.56	92.53
1518	NYSE	WK	Tue, Dec 22, 2020	90.50	93.69	90.50	93.34
1517	NYSE	WK	Mon, Dec 21, 2020	87.00	90.34	86.46	89.82
1516	NYSE	WK	Fri, Dec 18, 2020	91.20	91.82	87.60	88.52
1515	NYSE	WK	Thu, Dec 17, 2020	84.12	91.13	82.85	90.79
1514	NYSE	WK	Wed, Dec 16, 2020	80.80	82.09	79.88	81.81
1513	NYSE	WK	Tue, Dec 15, 2020	79.06	81.14	78.81	80.42
1512	NYSE	WK	Mon, Dec 14, 2020	79.75	80.60	79.30	79.44
1511	NYSE	WK	Fri, Dec 11, 2020	79.42	80.18	77.84	79.53
1510	NYSE	WK	Thu, Dec 10, 2020	77.59	80.07	77.01	79.81
1509	NYSE	WK	Wed, Dec 9, 2020	78.71	79.28	77.33	78.18
1508	NYSE	WK	Tue, Dec 8, 2020	77.99	79.75	77.29	78.95
1507	NYSE	WK	Mon, Dec 7, 2020	76.32	77.97	76.32	77.88
1506	NYSE	WK	Fri, Dec 4, 2020	75.92	77.03	74.56	76.92
1505	NYSE	WK	Thu, Dec 3, 2020	74.46	76.33	73.61	75.18
1504	NYSE	WK	Wed, Dec 2, 2020	74.66	74.66	72.46	74.15
1503	NYSE	WK	Tue, Dec 1, 2020	75.57	75.98	74.12	75.15
1502	NYSE	WK	Mon, Nov 30, 2020	75.58	75.59	73.60	74.99
1501	NYSE	WK	Fri, Nov 27, 2020	76.13	76.76	75.34	75.69
1500	NYSE	WK	Wed, Nov 25, 2020	74.00	76.22	73.96	76.11
1499	NYSE	WK	Tue, Nov 24, 2020	74.27	74.88	72.94	73.96
1498	NYSE	WK	Mon, Nov 23, 2020	72.20	74.73	71.72	73.57
1497	NYSE	WK	Fri, Nov 20, 2020	71.23	72.66	70.27	72.11
1496	NYSE	WK	Thu, Nov 19, 2020	70.90	72.60	70.69	71.02
1495	NYSE	WK	Wed, Nov 18, 2020	72.11	73.32	71.23	71.23
1494	NYSE	WK	Tue, Nov 17, 2020	70.05	72.36	69.33	72.12
1493	NYSE	WK	Mon, Nov 16, 2020	69.60	70.12	67.76	70.03
1492	NYSE	WK	Fri, Nov 13, 2020	70.31	71.45	68.53	69.72
1491	NYSE	WK	Thu, Nov 12, 2020	69.20	70.80	68.20	70.08
1490	NYSE	WK	Wed, Nov 11, 2020	68.49	70.30	68.17	68.96
1489	NYSE	WK	Tue, Nov 10, 2020	68.38	69.41	66.15	68.26
1488	NYSE	WK	Mon, Nov 9, 2020	71.85	74.02	67.89	68.00
1487	NYSE	WK	Fri, Nov 6, 2020	68.53	73.37	68.39	72.63
1486	NYSE	WK	Thu, Nov 5, 2020	63.00	69.10	63.00	68.77
1485	NYSE	WK	Wed, Nov 4, 2020	57.78	59.67	57.11	57.41
1484	NYSE	WK	Tue, Nov 3, 2020	56.68	57.70	55.96	56.78
1483	NYSE	WK	Mon, Nov 2, 2020	55.85	56.83	54.85	56.08
1482	NYSE	WK	Fri, Oct 30, 2020	53.31	55.37	53.00	55.31
1481	NYSE	WK	Thu, Oct 29, 2020	54.28	54.53	52.86	53.83
1480	NYSE	WK	Wed, Oct 28, 2020	55.01	55.47	53.39	54.06
1479	NYSE	WK	Tue, Oct 27, 2020	55.29	56.64	55.29	55.95
1478	NYSE	WK	Mon, Oct 26, 2020	55.91	56.38	54.11	54.90
1477	NYSE	WK	Fri, Oct 23, 2020	55.69	56.68	54.79	56.61
1476	NYSE	WK	Thu, Oct 22, 2020	55.12	56.00	53.69	55.52
1475	NYSE	WK	Wed, Oct 21, 2020	56.64	57.17	54.82	54.89
1474	NYSE	WK	Tue, Oct 20, 2020	57.35	57.59	56.20	56.68
1473	NYSE	WK	Mon, Oct 19, 2020	59.28	59.48	56.94	57.33
1472	NYSE	WK	Fri, Oct 16, 2020	59.17	59.70	58.23	58.65
1471	NYSE	WK	Thu, Oct 15, 2020	57.85	59.26	57.13	59.07
1470	NYSE	WK	Wed, Oct 14, 2020	60.28	60.28	58.33	58.83
1469	NYSE	WK	Tue, Oct 13, 2020	60.35	60.50	58.90	59.93
1468	NYSE	WK	Mon, Oct 12, 2020	61.00	61.43	60.07	60.52
1467	NYSE	WK	Fri, Oct 9, 2020	59.88	60.92	59.30	60.45
1466	NYSE	WK	Thu, Oct 8, 2020	59.78	59.78	58.81	59.33
1465	NYSE	WK	Wed, Oct 7, 2020	57.93	59.61	57.93	59.11
1464	NYSE	WK	Tue, Oct 6, 2020	56.69	58.72	56.69	57.57
1463	NYSE	WK	Mon, Oct 5, 2020	55.85	56.73	55.64	56.51
1462	NYSE	WK	Fri, Oct 2, 2020	55.51	56.90	55.09	55.52
1461	NYSE	WK	Thu, Oct 1, 2020	56.29	56.77	55.53	56.65
1460	NYSE	WK	Wed, Sep 30, 2020	56.92	57.59	55.51	55.76
1459	NYSE	WK	Tue, Sep 29, 2020	57.53	58.27	56.67	56.93
1458	NYSE	WK	Mon, Sep 28, 2020	56.90	58.32	55.99	57.53
1457	NYSE	WK	Fri, Sep 25, 2020	53.61	56.15	53.58	56.13
1456	NYSE	WK	Thu, Sep 24, 2020	54.35	54.81	53.51	54.08
1455	NYSE	WK	Wed, Sep 23, 2020	56.22	57.26	54.89	54.98
1454	NYSE	WK	Tue, Sep 22, 2020	58.22	58.26	55.14	56.65
1453	NYSE	WK	Mon, Sep 21, 2020	56.03	57.64	55.25	57.63
1452	NYSE	WK	Fri, Sep 18, 2020	55.40	57.03	54.67	56.89
1451	NYSE	WK	Thu, Sep 17, 2020	53.52	54.77	52.82	54.72
1450	NYSE	WK	Wed, Sep 16, 2020	53.19	54.92	53.09	54.39
1449	NYSE	WK	Tue, Sep 15, 2020	54.67	55.29	52.82	53.07
1448	NYSE	WK	Mon, Sep 14, 2020	53.42	54.57	52.87	53.74
1447	NYSE	WK	Fri, Sep 11, 2020	55.49	55.49	52.39	53.01
1446	NYSE	WK	Thu, Sep 10, 2020	56.19	57.10	54.63	55.06
1445	NYSE	WK	Wed, Sep 9, 2020	54.82	56.18	54.54	55.61
1444	NYSE	WK	Tue, Sep 8, 2020	53.44	55.29	53.09	53.89
1443	NYSE	WK	Fri, Sep 4, 2020	55.89	56.06	52.50	55.15
1442	NYSE	WK	Thu, Sep 3, 2020	60.45	60.45	55.84	56.23
1441	NYSE	WK	Wed, Sep 2, 2020	61.29	61.50	59.69	61.28
1440	NYSE	WK	Tue, Sep 1, 2020	58.70	61.18	58.70	60.99
1439	NYSE	WK	Mon, Aug 31, 2020	59.63	59.99	58.97	59.00
1438	NYSE	WK	Fri, Aug 28, 2020	59.03	60.10	58.64	59.52
1437	NYSE	WK	Thu, Aug 27, 2020	58.52	59.31	57.87	58.71
1436	NYSE	WK	Wed, Aug 26, 2020	56.98	58.51	56.98	58.26
1435	NYSE	WK	Tue, Aug 25, 2020	55.13	56.96	54.82	56.69
1434	NYSE	WK	Mon, Aug 24, 2020	55.99	56.08	54.77	55.33
1433	NYSE	WK	Fri, Aug 21, 2020	55.53	55.53	54.72	55.32
1432	NYSE	WK	Thu, Aug 20, 2020	54.78	56.19	54.65	55.75
1431	NYSE	WK	Wed, Aug 19, 2020	55.40	55.80	54.60	55.14
1430	NYSE	WK	Tue, Aug 18, 2020	55.15	55.67	54.59	55.14
1429	NYSE	WK	Mon, Aug 17, 2020	54.82	55.51	54.07	55.24
1428	NYSE	WK	Fri, Aug 14, 2020	56.00	56.00	53.79	54.37
1427	NYSE	WK	Thu, Aug 13, 2020	54.48	57.23	54.48	56.12
1426	NYSE	WK	Wed, Aug 12, 2020	53.19	54.71	52.95	54.62
1425	NYSE	WK	Tue, Aug 11, 2020	52.66	53.59	51.44	52.68
1424	NYSE	WK	Mon, Aug 10, 2020	56.23	56.31	52.43	52.60
1423	NYSE	WK	Fri, Aug 7, 2020	56.73	57.31	55.29	56.24
1422	NYSE	WK	Thu, Aug 6, 2020	58.63	59.01	56.02	56.86
1421	NYSE	WK	Wed, Aug 5, 2020	60.00	60.51	58.01	58.09
1420	NYSE	WK	Tue, Aug 4, 2020	57.92	58.83	56.65	58.41
1419	NYSE	WK	Mon, Aug 3, 2020	56.25	57.91	55.70	57.73
1418	NYSE	WK	Fri, Jul 31, 2020	56.06	56.25	54.36	55.90
1417	NYSE	WK	Thu, Jul 30, 2020	54.94	56.00	54.51	55.69
1416	NYSE	WK	Wed, Jul 29, 2020	54.78	56.06	54.78	55.76
1415	NYSE	WK	Tue, Jul 28, 2020	54.58	55.23	54.29	54.33
1414	NYSE	WK	Mon, Jul 27, 2020	53.31	54.90	53.08	54.86
1413	NYSE	WK	Fri, Jul 24, 2020	53.88	54.42	52.59	53.30
1412	NYSE	WK	Thu, Jul 23, 2020	54.64	56.27	53.76	54.20
1411	NYSE	WK	Wed, Jul 22, 2020	55.20	56.02	54.74	54.89
1410	NYSE	WK	Tue, Jul 21, 2020	56.25	56.31	55.11	55.54
1409	NYSE	WK	Mon, Jul 20, 2020	53.40	56.11	53.40	55.93
1408	NYSE	WK	Fri, Jul 17, 2020	53.31	53.91	52.79	53.39
1407	NYSE	WK	Thu, Jul 16, 2020	53.55	53.86	52.88	53.34
1406	NYSE	WK	Wed, Jul 15, 2020	54.73	54.78	52.88	53.68
1405	NYSE	WK	Tue, Jul 14, 2020	53.40	54.18	51.45	53.93
1404	NYSE	WK	Mon, Jul 13, 2020	55.50	56.05	53.40	53.48
1403	NYSE	WK	Fri, Jul 10, 2020	55.93	55.93	54.71	55.07
1402	NYSE	WK	Thu, Jul 9, 2020	55.82	56.22	55.02	55.67
1401	NYSE	WK	Wed, Jul 8, 2020	54.95	55.80	54.81	55.76
1400	NYSE	WK	Tue, Jul 7, 2020	55.26	55.95	54.93	55.05
1399	NYSE	WK	Mon, Jul 6, 2020	55.92	56.33	55.17	55.35
1398	NYSE	WK	Thu, Jul 2, 2020	56.15	56.56	54.91	55.10
1397	NYSE	WK	Wed, Jul 1, 2020	53.38	55.60	53.38	55.48
1396	NYSE	WK	Tue, Jun 30, 2020	54.44	54.54	53.37	53.49
1395	NYSE	WK	Mon, Jun 29, 2020	56.05	56.05	54.14	54.67
1394	NYSE	WK	Fri, Jun 26, 2020	55.46	55.75	53.68	55.50
1393	NYSE	WK	Thu, Jun 25, 2020	52.75	55.50	52.41	55.45
1392	NYSE	WK	Wed, Jun 24, 2020	52.26	52.95	51.10	52.74
1391	NYSE	WK	Tue, Jun 23, 2020	52.14	54.40	51.84	52.66
1390	NYSE	WK	Mon, Jun 22, 2020	51.00	51.88	50.45	51.60
1389	NYSE	WK	Fri, Jun 19, 2020	50.00	51.17	50.00	50.95
1388	NYSE	WK	Thu, Jun 18, 2020	47.44	49.65	47.08	49.60
1387	NYSE	WK	Wed, Jun 17, 2020	48.40	48.51	47.11	47.50
1386	NYSE	WK	Tue, Jun 16, 2020	47.49	48.60	46.45	48.18
1385	NYSE	WK	Mon, Jun 15, 2020	44.43	46.37	43.84	46.30
1384	NYSE	WK	Fri, Jun 12, 2020	44.65	45.48	43.79	45.40
1383	NYSE	WK	Thu, Jun 11, 2020	44.15	44.73	42.69	43.54
1382	NYSE	WK	Wed, Jun 10, 2020	43.62	47.17	43.11	45.57
1381	NYSE	WK	Tue, Jun 9, 2020	43.32	43.99	43.15	43.41
1380	NYSE	WK	Mon, Jun 8, 2020	43.34	44.14	42.87	43.79
1379	NYSE	WK	Fri, Jun 5, 2020	43.47	44.09	42.97	43.26
1378	NYSE	WK	Thu, Jun 4, 2020	43.72	44.04	42.85	43.29
1377	NYSE	WK	Wed, Jun 3, 2020	44.60	44.99	44.08	44.18
1376	NYSE	WK	Tue, Jun 2, 2020	45.26	45.52	43.38	44.45
1375	NYSE	WK	Mon, Jun 1, 2020	44.63	45.71	44.04	45.02
1374	NYSE	WK	Fri, May 29, 2020	43.13	44.63	43.02	44.54
1373	NYSE	WK	Thu, May 28, 2020	43.64	44.69	43.39	43.56
1372	NYSE	WK	Wed, May 27, 2020	42.79	43.41	41.09	43.31
1371	NYSE	WK	Tue, May 26, 2020	43.35	43.49	41.37	42.25
1370	NYSE	WK	Fri, May 22, 2020	41.51	42.49	40.93	42.24
1369	NYSE	WK	Thu, May 21, 2020	41.75	41.93	40.25	41.44
1368	NYSE	WK	Wed, May 20, 2020	41.07	41.72	40.60	41.47
1367	NYSE	WK	Tue, May 19, 2020	40.79	41.45	40.10	40.43
1366	NYSE	WK	Mon, May 18, 2020	41.92	42.47	40.56	41.12
1365	NYSE	WK	Fri, May 15, 2020	40.27	41.34	39.93	40.58
1364	NYSE	WK	Thu, May 14, 2020	38.47	40.44	38.28	40.38
1363	NYSE	WK	Wed, May 13, 2020	39.78	40.21	38.35	39.18
1362	NYSE	WK	Tue, May 12, 2020	42.41	42.54	39.90	40.12
1361	NYSE	WK	Mon, May 11, 2020	41.69	42.88	41.48	42.46
1360	NYSE	WK	Fri, May 8, 2020	41.17	42.40	40.49	42.35
1359	NYSE	WK	Thu, May 7, 2020	40.40	41.25	40.17	40.78
1358	NYSE	WK	Wed, May 6, 2020	38.15	40.56	38.15	39.75
1357	NYSE	WK	Tue, May 5, 2020	38.39	38.74	37.74	37.99
1356	NYSE	WK	Mon, May 4, 2020	35.16	37.75	34.63	37.73
1355	NYSE	WK	Fri, May 1, 2020	37.88	38.65	35.57	35.89
1354	NYSE	WK	Thu, Apr 30, 2020	36.77	38.40	36.01	38.35
1353	NYSE	WK	Wed, Apr 29, 2020	36.77	37.87	36.29	37.38
1352	NYSE	WK	Tue, Apr 28, 2020	35.51	36.28	34.37	35.95
1351	NYSE	WK	Mon, Apr 27, 2020	34.54	35.83	34.49	34.82
1350	NYSE	WK	Fri, Apr 24, 2020	33.29	34.44	32.97	34.13
1349	NYSE	WK	Thu, Apr 23, 2020	32.41	34.10	32.30	33.32
1348	NYSE	WK	Wed, Apr 22, 2020	32.72	32.82	32.00	32.18
1347	NYSE	WK	Tue, Apr 21, 2020	32.97	33.38	31.62	32.03
1346	NYSE	WK	Mon, Apr 20, 2020	32.57	34.24	32.57	33.58
1345	NYSE	WK	Fri, Apr 17, 2020	33.00	33.86	32.69	33.51
1344	NYSE	WK	Thu, Apr 16, 2020	32.77	33.88	32.14	32.28
1343	NYSE	WK	Wed, Apr 15, 2020	31.81	33.03	31.46	32.51
1342	NYSE	WK	Tue, Apr 14, 2020	33.56	34.03	32.64	32.98
1341	NYSE	WK	Mon, Apr 13, 2020	33.71	34.30	31.97	32.46
1340	NYSE	WK	Thu, Apr 9, 2020	35.24	36.03	34.00	34.54
1339	NYSE	WK	Wed, Apr 8, 2020	33.56	35.31	33.26	34.74
1338	NYSE	WK	Tue, Apr 7, 2020	33.96	34.40	32.52	32.95
1337	NYSE	WK	Mon, Apr 6, 2020	32.09	33.25	32.09	33.08
1336	NYSE	WK	Fri, Apr 3, 2020	30.74	31.26	29.87	30.83
1335	NYSE	WK	Thu, Apr 2, 2020	30.55	31.73	30.06	31.06
1334	NYSE	WK	Wed, Apr 1, 2020	30.97	32.24	30.10	30.92
1333	NYSE	WK	Tue, Mar 31, 2020	33.97	34.59	31.79	32.33
1332	NYSE	WK	Mon, Mar 30, 2020	35.50	36.04	33.03	34.17
1331	NYSE	WK	Fri, Mar 27, 2020	34.37	36.43	34.10	35.31
1330	NYSE	WK	Thu, Mar 26, 2020	33.78	36.38	33.49	35.49
1329	NYSE	WK	Wed, Mar 25, 2020	34.90	36.14	33.16	33.50
1328	NYSE	WK	Tue, Mar 24, 2020	33.23	36.34	33.02	34.91
1327	NYSE	WK	Mon, Mar 23, 2020	29.40	33.20	28.65	31.34
1326	NYSE	WK	Fri, Mar 20, 2020	30.07	31.71	27.29	29.34
1325	NYSE	WK	Thu, Mar 19, 2020	24.68	30.49	23.19	29.60
1324	NYSE	WK	Wed, Mar 18, 2020	23.60	25.23	22.01	24.82
1323	NYSE	WK	Tue, Mar 17, 2020	26.00	27.26	24.11	25.31
1322	NYSE	WK	Mon, Mar 16, 2020	26.00	26.41	24.32	25.66
1321	NYSE	WK	Fri, Mar 13, 2020	31.72	32.59	28.59	29.80
1320	NYSE	WK	Thu, Mar 12, 2020	32.20	32.50	30.10	30.33
1319	NYSE	WK	Wed, Mar 11, 2020	35.50	35.55	32.98	33.89
1318	NYSE	WK	Tue, Mar 10, 2020	37.99	38.17	35.60	36.34
1317	NYSE	WK	Mon, Mar 9, 2020	39.24	39.24	36.86	37.05
1316	NYSE	WK	Fri, Mar 6, 2020	42.79	43.02	39.99	41.16
1315	NYSE	WK	Thu, Mar 5, 2020	42.95	43.94	42.84	43.90
1314	NYSE	WK	Wed, Mar 4, 2020	42.87	43.90	42.01	43.86
1313	NYSE	WK	Tue, Mar 3, 2020	42.62	43.13	41.35	42.08
1312	NYSE	WK	Mon, Mar 2, 2020	42.00	42.81	41.61	42.56
1311	NYSE	WK	Fri, Feb 28, 2020	42.30	43.23	41.60	42.74
1310	NYSE	WK	Thu, Feb 27, 2020	43.73	44.89	42.79	43.25
1309	NYSE	WK	Wed, Feb 26, 2020	45.05	46.56	44.66	44.97
1308	NYSE	WK	Tue, Feb 25, 2020	45.45	45.70	43.58	44.95
1307	NYSE	WK	Mon, Feb 24, 2020	45.00	45.93	44.15	44.88
1306	NYSE	WK	Fri, Feb 21, 2020	49.02	49.02	46.17	47.11
1305	NYSE	WK	Thu, Feb 20, 2020	48.41	48.91	47.64	48.31
1304	NYSE	WK	Wed, Feb 19, 2020	47.81	48.94	47.78	48.79
1303	NYSE	WK	Tue, Feb 18, 2020	47.09	47.88	47.00	47.76
1302	NYSE	WK	Fri, Feb 14, 2020	47.39	48.12	47.23	47.57
1301	NYSE	WK	Thu, Feb 13, 2020	46.11	47.24	46.11	47.17
1300	NYSE	WK	Wed, Feb 12, 2020	46.99	47.03	45.61	46.29
1299	NYSE	WK	Tue, Feb 11, 2020	47.48	47.48	46.36	46.57
1298	NYSE	WK	Mon, Feb 10, 2020	46.89	47.38	46.28	47.08
1297	NYSE	WK	Fri, Feb 7, 2020	46.18	47.05	45.97	47.03
1296	NYSE	WK	Thu, Feb 6, 2020	46.33	46.82	45.71	46.34
1295	NYSE	WK	Wed, Feb 5, 2020	47.33	47.40	45.39	46.03
1294	NYSE	WK	Tue, Feb 4, 2020	46.63	47.12	46.47	46.75
1293	NYSE	WK	Mon, Feb 3, 2020	45.55	46.35	45.52	46.16
1292	NYSE	WK	Fri, Jan 31, 2020	46.82	47.86	44.77	45.49
1291	NYSE	WK	Thu, Jan 30, 2020	45.64	47.15	45.56	47.09
1290	NYSE	WK	Wed, Jan 29, 2020	46.11	46.27	45.42	45.74
1289	NYSE	WK	Tue, Jan 28, 2020	45.35	46.34	45.35	45.97
1288	NYSE	WK	Mon, Jan 27, 2020	44.38	45.16	44.19	44.97
1287	NYSE	WK	Fri, Jan 24, 2020	45.66	45.99	44.87	45.41
1286	NYSE	WK	Thu, Jan 23, 2020	44.21	45.81	43.78	45.29
1285	NYSE	WK	Wed, Jan 22, 2020	45.02	45.19	44.04	44.27
1284	NYSE	WK	Tue, Jan 21, 2020	45.14	45.53	44.69	44.81
1283	NYSE	WK	Fri, Jan 17, 2020	46.00	46.00	44.83	45.15
1282	NYSE	WK	Thu, Jan 16, 2020	45.43	45.71	45.03	45.68
1281	NYSE	WK	Wed, Jan 15, 2020	45.80	46.33	44.88	45.20
1280	NYSE	WK	Tue, Jan 14, 2020	46.45	46.54	45.62	45.80
1279	NYSE	WK	Mon, Jan 13, 2020	45.63	46.56	45.57	46.20
1278	NYSE	WK	Fri, Jan 10, 2020	45.14	45.79	44.56	45.35
1277	NYSE	WK	Thu, Jan 9, 2020	44.44	45.10	44.25	44.73
1276	NYSE	WK	Wed, Jan 8, 2020	43.86	44.99	43.69	44.09
1275	NYSE	WK	Tue, Jan 7, 2020	43.51	44.33	43.15	43.81
1274	NYSE	WK	Mon, Jan 6, 2020	42.84	43.53	42.54	43.45
1273	NYSE	WK	Fri, Jan 3, 2020	42.75	43.35	42.35	43.20
1272	NYSE	WK	Thu, Jan 2, 2020	42.29	43.40	42.25	43.36
1271	NYSE	WK	Tue, Dec 31, 2019	41.81	42.27	41.68	42.05
1270	NYSE	WK	Mon, Dec 30, 2019	41.54	42.05	40.65	42.00
1269	NYSE	WK	Fri, Dec 27, 2019	41.92	42.22	41.32	41.59
1268	NYSE	WK	Thu, Dec 26, 2019	42.13	42.41	41.67	41.74
1267	NYSE	WK	Tue, Dec 24, 2019	41.61	42.12	41.43	42.01
1266	NYSE	WK	Mon, Dec 23, 2019	42.45	42.45	40.75	41.47
1265	NYSE	WK	Fri, Dec 20, 2019	42.42	42.59	42.02	42.47
1264	NYSE	WK	Thu, Dec 19, 2019	41.49	42.59	41.11	42.20
1263	NYSE	WK	Wed, Dec 18, 2019	40.95	41.43	40.36	41.40
1262	NYSE	WK	Tue, Dec 17, 2019	41.06	41.06	40.15	40.83
1261	NYSE	WK	Mon, Dec 16, 2019	41.04	41.88	40.87	41.06
1260	NYSE	WK	Fri, Dec 13, 2019	40.72	41.22	40.39	40.81
1259	NYSE	WK	Thu, Dec 12, 2019	41.45	41.83	40.56	40.72
1258	NYSE	WK	Wed, Dec 11, 2019	41.79	42.01	41.28	41.53
1257	NYSE	WK	Tue, Dec 10, 2019	42.89	42.97	41.62	41.87
1256	NYSE	WK	Mon, Dec 9, 2019	43.68	43.89	42.88	42.92
1255	NYSE	WK	Fri, Dec 6, 2019	42.61	43.76	42.39	43.71
1254	NYSE	WK	Thu, Dec 5, 2019	42.22	42.74	41.84	42.34
1253	NYSE	WK	Wed, Dec 4, 2019	42.61	43.68	42.18	42.32
1252	NYSE	WK	Tue, Dec 3, 2019	40.87	42.42	40.62	42.28
1251	NYSE	WK	Mon, Dec 2, 2019	43.25	43.25	40.78	41.62
1250	NYSE	WK	Fri, Nov 29, 2019	43.48	43.84	42.70	43.37
1249	NYSE	WK	Wed, Nov 27, 2019	44.26	44.35	43.36	44.01
1248	NYSE	WK	Tue, Nov 26, 2019	43.66	44.33	43.42	43.93
1247	NYSE	WK	Mon, Nov 25, 2019	42.47	43.95	42.47	43.66
1246	NYSE	WK	Fri, Nov 22, 2019	42.67	42.99	41.89	42.25
1245	NYSE	WK	Thu, Nov 21, 2019	43.66	43.81	42.62	42.70
1244	NYSE	WK	Wed, Nov 20, 2019	42.20	43.73	42.20	43.47
1243	NYSE	WK	Tue, Nov 19, 2019	42.05	43.00	42.05	42.56
1242	NYSE	WK	Mon, Nov 18, 2019	42.19	42.74	41.62	42.29
1241	NYSE	WK	Fri, Nov 15, 2019	40.96	42.30	40.69	42.25
1240	NYSE	WK	Thu, Nov 14, 2019	40.48	41.39	40.36	40.74
1239	NYSE	WK	Wed, Nov 13, 2019	41.49	41.77	40.53	40.54
1238	NYSE	WK	Tue, Nov 12, 2019	41.02	41.87	40.67	41.76
1237	NYSE	WK	Mon, Nov 11, 2019	40.50	41.37	39.99	41.32
1236	NYSE	WK	Fri, Nov 8, 2019	38.41	40.74	38.05	40.64
1235	NYSE	WK	Thu, Nov 7, 2019	42.33	43.78	38.05	38.49
1234	NYSE	WK	Wed, Nov 6, 2019	41.19	41.20	40.45	40.87
1233	NYSE	WK	Tue, Nov 5, 2019	41.53	41.59	40.83	41.23
1232	NYSE	WK	Mon, Nov 4, 2019	42.23	42.49	41.03	41.25
1231	NYSE	WK	Fri, Nov 1, 2019	41.85	42.26	41.63	41.87
1230	NYSE	WK	Thu, Oct 31, 2019	42.14	42.14	41.23	41.67
1229	NYSE	WK	Wed, Oct 30, 2019	42.04	42.37	41.50	42.26
1228	NYSE	WK	Tue, Oct 29, 2019	41.81	42.12	41.44	41.81
1227	NYSE	WK	Mon, Oct 28, 2019	41.50	42.22	41.34	41.83
1226	NYSE	WK	Fri, Oct 25, 2019	40.40	41.50	40.38	41.23
1225	NYSE	WK	Thu, Oct 24, 2019	39.68	41.04	39.68	40.67
1224	NYSE	WK	Wed, Oct 23, 2019	39.19	40.18	38.79	39.27
1223	NYSE	WK	Tue, Oct 22, 2019	40.41	41.22	38.77	39.30
1222	NYSE	WK	Mon, Oct 21, 2019	40.28	41.03	39.92	40.44
1221	NYSE	WK	Fri, Oct 18, 2019	40.97	41.44	39.18	40.08
1220	NYSE	WK	Thu, Oct 17, 2019	41.31	41.60	40.56	41.15
1219	NYSE	WK	Wed, Oct 16, 2019	44.50	44.50	41.24	41.30
1218	NYSE	WK	Tue, Oct 15, 2019	44.98	45.34	44.60	45.19
1217	NYSE	WK	Mon, Oct 14, 2019	44.80	45.16	44.17	44.96
1216	NYSE	WK	Fri, Oct 11, 2019	45.15	45.96	44.53	44.92
1215	NYSE	WK	Thu, Oct 10, 2019	45.08	45.10	44.19	44.63
1214	NYSE	WK	Wed, Oct 9, 2019	44.43	45.35	44.36	45.02
1213	NYSE	WK	Tue, Oct 8, 2019	44.10	44.70	43.30	44.04
1212	NYSE	WK	Mon, Oct 7, 2019	44.14	44.67	43.56	44.44
1211	NYSE	WK	Fri, Oct 4, 2019	44.18	44.81	43.65	44.21
1210	NYSE	WK	Thu, Oct 3, 2019	42.53	43.70	41.71	43.70
1209	NYSE	WK	Wed, Oct 2, 2019	42.90	42.90	42.04	42.50
1208	NYSE	WK	Tue, Oct 1, 2019	44.13	44.52	43.23	43.36
1207	NYSE	WK	Mon, Sep 30, 2019	43.37	44.15	42.87	43.83
1206	NYSE	WK	Fri, Sep 27, 2019	44.49	44.49	42.57	43.34
1205	NYSE	WK	Thu, Sep 26, 2019	44.72	45.02	43.68	44.46
1204	NYSE	WK	Wed, Sep 25, 2019	43.87	45.01	43.21	44.69
1203	NYSE	WK	Tue, Sep 24, 2019	45.24	45.52	43.80	44.04
1202	NYSE	WK	Mon, Sep 23, 2019	44.80	45.41	44.27	45.13
1201	NYSE	WK	Fri, Sep 20, 2019	44.88	45.27	44.00	44.98
1200	NYSE	WK	Thu, Sep 19, 2019	44.95	45.96	44.46	44.66
1199	NYSE	WK	Wed, Sep 18, 2019	45.00	45.30	43.88	45.04
1198	NYSE	WK	Tue, Sep 17, 2019	44.04	45.21	43.61	45.19
1197	NYSE	WK	Mon, Sep 16, 2019	42.96	44.88	42.30	44.06
1196	NYSE	WK	Fri, Sep 13, 2019	43.34	43.76	42.83	43.42
1195	NYSE	WK	Thu, Sep 12, 2019	43.29	44.21	43.02	43.50
1194	NYSE	WK	Wed, Sep 11, 2019	45.48	45.91	42.90	43.25
1193	NYSE	WK	Tue, Sep 10, 2019	43.76	45.62	42.56	45.39
1192	NYSE	WK	Mon, Sep 9, 2019	46.00	46.00	42.97	44.18
1191	NYSE	WK	Fri, Sep 6, 2019	46.84	46.88	45.53	45.66
1190	NYSE	WK	Thu, Sep 5, 2019	47.53	47.59	46.08	46.88
1189	NYSE	WK	Wed, Sep 4, 2019	47.83	48.22	46.81	46.94
1188	NYSE	WK	Tue, Sep 3, 2019	47.86	48.67	47.33	47.55
1187	NYSE	WK	Fri, Aug 30, 2019	48.18	48.27	46.86	48.11
1186	NYSE	WK	Thu, Aug 29, 2019	47.76	48.12	47.14	47.44
1185	NYSE	WK	Wed, Aug 28, 2019	48.93	48.93	46.76	46.96
1184	NYSE	WK	Tue, Aug 27, 2019	49.92	49.92	48.07	49.33
1183	NYSE	WK	Mon, Aug 26, 2019	49.17	49.59	48.16	49.40
1182	NYSE	WK	Fri, Aug 23, 2019	49.89	50.80	48.13	48.60
1181	NYSE	WK	Thu, Aug 22, 2019	49.95	50.66	49.25	49.94
1180	NYSE	WK	Wed, Aug 21, 2019	49.75	50.12	49.20	49.75
1179	NYSE	WK	Tue, Aug 20, 2019	49.54	50.00	48.73	49.17
1178	NYSE	WK	Mon, Aug 19, 2019	50.58	51.24	49.54	49.58
1177	NYSE	WK	Fri, Aug 16, 2019	50.31	50.83	49.70	50.01
1176	NYSE	WK	Thu, Aug 15, 2019	51.87	52.02	49.36	50.06
1175	NYSE	WK	Wed, Aug 14, 2019	54.92	55.25	51.18	51.60
1174	NYSE	WK	Tue, Aug 13, 2019	57.26	58.59	54.27	57.04
1173	NYSE	WK	Mon, Aug 12, 2019	62.75	62.98	61.55	61.90
1172	NYSE	WK	Fri, Aug 9, 2019	63.04	64.12	62.95	63.04
1171	NYSE	WK	Thu, Aug 8, 2019	62.66	63.24	60.64	63.05
1170	NYSE	WK	Wed, Aug 7, 2019	59.60	62.75	57.32	62.28
1169	NYSE	WK	Tue, Aug 6, 2019	56.51	57.50	55.04	55.21
1168	NYSE	WK	Mon, Aug 5, 2019	56.50	56.74	55.12	56.01
1167	NYSE	WK	Fri, Aug 2, 2019	57.91	58.08	56.93	57.72
1166	NYSE	WK	Thu, Aug 1, 2019	57.53	59.69	57.53	58.20
1165	NYSE	WK	Wed, Jul 31, 2019	58.74	58.87	56.88	57.49
1164	NYSE	WK	Tue, Jul 30, 2019	58.07	59.39	58.00	58.74
1163	NYSE	WK	Mon, Jul 29, 2019	60.47	60.66	57.86	58.26
1162	NYSE	WK	Fri, Jul 26, 2019	60.00	61.24	59.72	60.46
1161	NYSE	WK	Thu, Jul 25, 2019	59.04	59.88	58.21	59.56
1160	NYSE	WK	Wed, Jul 24, 2019	57.32	59.31	57.17	59.21
1159	NYSE	WK	Tue, Jul 23, 2019	57.80	57.80	56.15	57.50
1158	NYSE	WK	Mon, Jul 22, 2019	57.68	58.64	57.35	57.42
1157	NYSE	WK	Fri, Jul 19, 2019	58.88	59.38	57.50	57.51
1156	NYSE	WK	Thu, Jul 18, 2019	58.49	58.84	58.13	58.75
1155	NYSE	WK	Wed, Jul 17, 2019	58.71	59.51	58.59	58.61
1154	NYSE	WK	Tue, Jul 16, 2019	59.89	60.23	58.49	58.73
1153	NYSE	WK	Mon, Jul 15, 2019	60.56	60.70	59.63	60.04
1152	NYSE	WK	Fri, Jul 12, 2019	61.37	61.76	60.47	60.75
1151	NYSE	WK	Thu, Jul 11, 2019	61.25	61.47	60.42	61.22
1150	NYSE	WK	Wed, Jul 10, 2019	60.93	61.57	60.42	60.92
1149	NYSE	WK	Tue, Jul 9, 2019	59.43	60.54	59.21	60.53
1148	NYSE	WK	Mon, Jul 8, 2019	59.31	59.75	58.65	59.75
1147	NYSE	WK	Fri, Jul 5, 2019	58.77	59.57	57.94	59.45
1146	NYSE	WK	Wed, Jul 3, 2019	59.00	59.74	58.69	59.22
1145	NYSE	WK	Tue, Jul 2, 2019	58.84	59.33	58.21	58.67
1144	NYSE	WK	Mon, Jul 1, 2019	59.06	59.56	58.28	58.80
1143	NYSE	WK	Fri, Jun 28, 2019	57.53	58.65	57.27	58.09
1142	NYSE	WK	Thu, Jun 27, 2019	55.63	57.40	55.63	57.31
1141	NYSE	WK	Wed, Jun 26, 2019	56.00	56.55	55.07	55.50
1140	NYSE	WK	Tue, Jun 25, 2019	56.13	56.58	55.13	55.69
1139	NYSE	WK	Mon, Jun 24, 2019	56.59	57.11	55.19	56.12
1138	NYSE	WK	Fri, Jun 21, 2019	57.77	58.11	56.22	56.54
1137	NYSE	WK	Thu, Jun 20, 2019	57.75	58.69	57.35	57.90
1136	NYSE	WK	Wed, Jun 19, 2019	56.09	57.31	55.85	57.05
1135	NYSE	WK	Tue, Jun 18, 2019	57.50	58.13	55.73	55.87
1134	NYSE	WK	Mon, Jun 17, 2019	55.13	57.47	55.13	56.99
1133	NYSE	WK	Fri, Jun 14, 2019	55.06	55.46	54.19	54.79
1132	NYSE	WK	Thu, Jun 13, 2019	55.86	56.00	54.79	55.02
1131	NYSE	WK	Wed, Jun 12, 2019	54.51	55.97	54.51	55.78
1130	NYSE	WK	Tue, Jun 11, 2019	55.99	56.87	54.20	54.64
1129	NYSE	WK	Mon, Jun 10, 2019	55.57	57.10	55.35	55.69
1128	NYSE	WK	Fri, Jun 7, 2019	54.22	55.28	53.93	54.27
1127	NYSE	WK	Thu, Jun 6, 2019	53.04	54.24	52.23	53.83
1126	NYSE	WK	Wed, Jun 5, 2019	52.94	53.84	51.67	53.19
1125	NYSE	WK	Tue, Jun 4, 2019	51.52	52.79	51.13	52.56
1124	NYSE	WK	Mon, Jun 3, 2019	55.66	55.88	50.26	50.84
1123	NYSE	WK	Fri, May 31, 2019	55.65	57.11	55.15	55.64
1122	NYSE	WK	Thu, May 30, 2019	54.88	56.63	54.84	56.35
1121	NYSE	WK	Wed, May 29, 2019	55.65	55.99	54.35	54.61
1120	NYSE	WK	Tue, May 28, 2019	54.26	56.55	53.75	56.35
1119	NYSE	WK	Fri, May 24, 2019	53.93	54.82	53.29	53.90
1118	NYSE	WK	Thu, May 23, 2019	54.60	54.60	53.20	53.47
1117	NYSE	WK	Wed, May 22, 2019	54.60	55.91	54.60	55.26
1116	NYSE	WK	Tue, May 21, 2019	53.66	55.18	53.25	54.86
1115	NYSE	WK	Mon, May 20, 2019	53.78	54.05	52.86	53.00
1114	NYSE	WK	Fri, May 17, 2019	54.11	55.34	53.85	54.26
1113	NYSE	WK	Thu, May 16, 2019	54.41	56.08	54.11	54.71
1112	NYSE	WK	Wed, May 15, 2019	54.26	54.32	53.22	54.05
1111	NYSE	WK	Tue, May 14, 2019	52.33	54.44	52.33	53.88
1110	NYSE	WK	Mon, May 13, 2019	54.43	54.81	51.93	51.97
1109	NYSE	WK	Fri, May 10, 2019	54.45	55.76	53.72	55.56
1108	NYSE	WK	Thu, May 9, 2019	51.97	54.47	50.16	54.41
1107	NYSE	WK	Wed, May 8, 2019	52.07	53.34	51.81	52.47
1106	NYSE	WK	Tue, May 7, 2019	52.72	53.46	51.81	52.41
1105	NYSE	WK	Mon, May 6, 2019	53.59	54.36	52.76	53.08
1104	NYSE	WK	Fri, May 3, 2019	53.60	55.26	52.82	54.88
1103	NYSE	WK	Thu, May 2, 2019	52.30	55.31	52.01	52.81
1102	NYSE	WK	Wed, May 1, 2019	53.20	53.50	52.06	52.45
1101	NYSE	WK	Tue, Apr 30, 2019	52.03	53.36	52.03	53.14
1100	NYSE	WK	Mon, Apr 29, 2019	52.62	52.82	52.06	52.26
1099	NYSE	WK	Fri, Apr 26, 2019	50.91	52.63	50.70	52.31
1098	NYSE	WK	Thu, Apr 25, 2019	51.06	51.84	50.15	50.96
1097	NYSE	WK	Wed, Apr 24, 2019	51.30	51.76	50.96	51.09
1096	NYSE	WK	Tue, Apr 23, 2019	49.94	51.53	49.94	51.28
1095	NYSE	WK	Mon, Apr 22, 2019	49.18	50.01	49.00	49.91
1094	NYSE	WK	Thu, Apr 18, 2019	50.02	50.45	48.57	49.35
1093	NYSE	WK	Wed, Apr 17, 2019	51.57	51.80	49.87	50.37
1092	NYSE	WK	Tue, Apr 16, 2019	52.20	52.38	51.00	51.38
1091	NYSE	WK	Mon, Apr 15, 2019	51.75	52.76	51.53	52.00
1090	NYSE	WK	Fri, Apr 12, 2019	52.95	53.00	51.45	51.75
1089	NYSE	WK	Thu, Apr 11, 2019	51.87	52.59	51.00	52.55
1088	NYSE	WK	Wed, Apr 10, 2019	51.55	52.00	50.83	51.79
1087	NYSE	WK	Tue, Apr 9, 2019	50.20	51.57	50.20	51.40
1086	NYSE	WK	Mon, Apr 8, 2019	50.84	51.11	49.80	50.51
1085	NYSE	WK	Fri, Apr 5, 2019	50.83	51.56	50.41	51.17
1084	NYSE	WK	Thu, Apr 4, 2019	51.42	51.42	49.10	50.67
1083	NYSE	WK	Wed, Apr 3, 2019	51.40	51.99	51.09	51.40
1082	NYSE	WK	Tue, Apr 2, 2019	50.80	51.61	50.21	51.43
1081	NYSE	WK	Mon, Apr 1, 2019	51.20	51.96	49.90	50.71
1080	NYSE	WK	Fri, Mar 29, 2019	49.32	50.78	49.16	50.70
1079	NYSE	WK	Thu, Mar 28, 2019	48.99	49.65	48.51	48.90
1078	NYSE	WK	Wed, Mar 27, 2019	49.80	49.93	47.92	48.80
1077	NYSE	WK	Tue, Mar 26, 2019	48.43	50.00	48.06	49.91
1076	NYSE	WK	Mon, Mar 25, 2019	46.86	48.23	46.66	47.95
1075	NYSE	WK	Fri, Mar 22, 2019	49.28	49.44	46.87	47.13
1074	NYSE	WK	Thu, Mar 21, 2019	48.50	49.83	48.39	49.50
1073	NYSE	WK	Wed, Mar 20, 2019	49.23	49.54	48.05	48.96
1072	NYSE	WK	Tue, Mar 19, 2019	48.69	49.41	47.60	49.21
1071	NYSE	WK	Mon, Mar 18, 2019	48.58	49.33	48.06	48.38
1070	NYSE	WK	Fri, Mar 15, 2019	49.81	49.81	47.92	48.57
1069	NYSE	WK	Thu, Mar 14, 2019	50.32	50.52	49.17	49.53
1068	NYSE	WK	Wed, Mar 13, 2019	50.58	51.36	50.00	50.31
1067	NYSE	WK	Tue, Mar 12, 2019	50.23	51.14	49.82	50.38
1066	NYSE	WK	Mon, Mar 11, 2019	48.27	50.29	48.27	50.08
1065	NYSE	WK	Fri, Mar 8, 2019	47.47	48.59	47.40	48.20
1064	NYSE	WK	Thu, Mar 7, 2019	47.60	48.91	47.55	47.90
1063	NYSE	WK	Wed, Mar 6, 2019	48.04	48.56	47.20	47.52
1062	NYSE	WK	Tue, Mar 5, 2019	48.86	48.92	48.10	48.24
1061	NYSE	WK	Mon, Mar 4, 2019	49.34	49.43	47.61	48.86
1060	NYSE	WK	Fri, Mar 1, 2019	49.63	49.63	47.59	49.34
1059	NYSE	WK	Thu, Feb 28, 2019	49.38	49.76	49.16	49.45
1058	NYSE	WK	Wed, Feb 27, 2019	48.76	49.70	48.35	49.64
1057	NYSE	WK	Tue, Feb 26, 2019	48.17	49.34	47.97	48.82
1056	NYSE	WK	Mon, Feb 25, 2019	49.00	49.50	47.74	48.45
1055	NYSE	WK	Fri, Feb 22, 2019	48.02	49.74	47.52	49.42
1054	NYSE	WK	Thu, Feb 21, 2019	45.35	49.44	45.00	47.83
1053	NYSE	WK	Wed, Feb 20, 2019	43.66	44.72	43.50	44.24
1052	NYSE	WK	Tue, Feb 19, 2019	43.28	44.35	42.88	43.78
1051	NYSE	WK	Fri, Feb 15, 2019	44.00	44.49	43.19	43.31
1050	NYSE	WK	Thu, Feb 14, 2019	43.38	44.25	43.09	43.73
1049	NYSE	WK	Wed, Feb 13, 2019	44.35	44.58	43.46	43.55
1048	NYSE	WK	Tue, Feb 12, 2019	43.56	44.23	42.85	44.17
1047	NYSE	WK	Mon, Feb 11, 2019	42.75	43.48	42.18	43.10
1046	NYSE	WK	Fri, Feb 8, 2019	42.30	43.33	42.30	42.59
1045	NYSE	WK	Thu, Feb 7, 2019	41.78	42.85	41.02	42.57
1044	NYSE	WK	Wed, Feb 6, 2019	42.56	42.74	41.93	42.33
1043	NYSE	WK	Tue, Feb 5, 2019	42.40	43.18	42.10	42.50
1042	NYSE	WK	Mon, Feb 4, 2019	42.17	43.33	41.86	42.18
1041	NYSE	WK	Fri, Feb 1, 2019	41.81	42.74	41.31	41.86
1040	NYSE	WK	Thu, Jan 31, 2019	39.71	41.91	39.71	41.90
1039	NYSE	WK	Wed, Jan 30, 2019	38.91	39.82	38.65	39.49
1038	NYSE	WK	Tue, Jan 29, 2019	38.59	38.79	37.21	38.58
1037	NYSE	WK	Mon, Jan 28, 2019	38.75	39.09	38.27	38.58
1036	NYSE	WK	Fri, Jan 25, 2019	39.63	40.26	39.12	39.17
1035	NYSE	WK	Thu, Jan 24, 2019	38.67	39.76	38.54	39.59
1034	NYSE	WK	Wed, Jan 23, 2019	38.14	39.00	38.14	38.87
1033	NYSE	WK	Tue, Jan 22, 2019	37.88	38.51	37.28	38.09
1032	NYSE	WK	Fri, Jan 18, 2019	37.89	39.23	37.83	38.22
1031	NYSE	WK	Thu, Jan 17, 2019	37.06	37.96	36.02	37.77
1030	NYSE	WK	Wed, Jan 16, 2019	37.20	37.64	36.65	37.26
1029	NYSE	WK	Tue, Jan 15, 2019	36.92	37.54	36.52	37.30
1028	NYSE	WK	Mon, Jan 14, 2019	37.47	37.47	36.55	37.18
1027	NYSE	WK	Fri, Jan 11, 2019	38.22	38.68	37.74	37.81
1026	NYSE	WK	Thu, Jan 10, 2019	38.28	38.79	37.80	38.54
1025	NYSE	WK	Wed, Jan 9, 2019	38.37	38.97	37.97	38.55
1024	NYSE	WK	Tue, Jan 8, 2019	38.05	38.59	37.47	38.29
1023	NYSE	WK	Mon, Jan 7, 2019	36.77	38.17	36.59	37.52
1022	NYSE	WK	Fri, Jan 4, 2019	35.75	37.43	35.43	36.68
1021	NYSE	WK	Thu, Jan 3, 2019	35.06	35.38	34.43	35.22
1020	NYSE	WK	Wed, Jan 2, 2019	35.28	35.73	34.77	35.47
1019	NYSE	WK	Mon, Dec 31, 2018	34.73	36.26	34.51	35.89
1018	NYSE	WK	Fri, Dec 28, 2018	34.33	34.94	33.72	34.54
1017	NYSE	WK	Thu, Dec 27, 2018	33.75	34.33	32.95	34.31
1016	NYSE	WK	Wed, Dec 26, 2018	32.61	34.42	32.38	34.28
1015	NYSE	WK	Mon, Dec 24, 2018	32.00	32.93	31.84	32.48
1014	NYSE	WK	Fri, Dec 21, 2018	33.29	33.60	31.93	32.39
1013	NYSE	WK	Thu, Dec 20, 2018	35.76	35.99	33.01	33.30
1012	NYSE	WK	Wed, Dec 19, 2018	35.20	36.17	35.19	35.86
1011	NYSE	WK	Tue, Dec 18, 2018	35.06	35.87	34.89	35.28
1010	NYSE	WK	Mon, Dec 17, 2018	34.86	35.58	34.10	34.68
1009	NYSE	WK	Fri, Dec 14, 2018	35.15	36.30	34.95	35.10
1008	NYSE	WK	Thu, Dec 13, 2018	36.96	37.61	35.02	35.58
1007	NYSE	WK	Wed, Dec 12, 2018	35.69	37.44	35.63	36.86
1006	NYSE	WK	Tue, Dec 11, 2018	35.07	35.41	34.51	35.24
1005	NYSE	WK	Mon, Dec 10, 2018	34.22	35.03	34.22	34.68
1004	NYSE	WK	Fri, Dec 7, 2018	35.47	35.89	34.00	34.26
1003	NYSE	WK	Thu, Dec 6, 2018	34.31	35.83	34.01	35.69
1002	NYSE	WK	Tue, Dec 4, 2018	36.40	37.04	34.84	35.01
1001	NYSE	WK	Mon, Dec 3, 2018	37.59	37.86	36.09	36.58
1000	NYSE	WK	Fri, Nov 30, 2018	36.40	37.43	36.35	37.41
999	NYSE	WK	Thu, Nov 29, 2018	36.04	36.88	35.91	36.39
998	NYSE	WK	Wed, Nov 28, 2018	35.70	36.38	35.34	36.28
997	NYSE	WK	Tue, Nov 27, 2018	36.00	36.18	35.15	35.33
996	NYSE	WK	Mon, Nov 26, 2018	35.66	36.58	35.31	36.37
995	NYSE	WK	Fri, Nov 23, 2018	35.15	35.90	35.10	35.21
994	NYSE	WK	Wed, Nov 21, 2018	34.60	36.38	34.60	35.57
993	NYSE	WK	Tue, Nov 20, 2018	33.82	34.41	32.59	34.20
992	NYSE	WK	Mon, Nov 19, 2018	35.85	36.15	34.43	34.64
991	NYSE	WK	Fri, Nov 16, 2018	36.72	37.06	35.33	36.20
990	NYSE	WK	Thu, Nov 15, 2018	35.61	37.00	35.37	36.93
989	NYSE	WK	Wed, Nov 14, 2018	34.66	36.14	34.39	35.70
988	NYSE	WK	Tue, Nov 13, 2018	35.22	35.78	34.08	34.21
987	NYSE	WK	Mon, Nov 12, 2018	38.52	38.52	34.98	35.35
986	NYSE	WK	Fri, Nov 9, 2018	39.95	40.00	37.77	38.57
985	NYSE	WK	Thu, Nov 8, 2018	37.16	40.84	36.75	39.94
984	NYSE	WK	Wed, Nov 7, 2018	34.52	37.39	34.52	37.16
983	NYSE	WK	Tue, Nov 6, 2018	34.00	34.65	33.94	34.30
982	NYSE	WK	Mon, Nov 5, 2018	34.10	34.42	33.61	34.13
981	NYSE	WK	Fri, Nov 2, 2018	34.26	34.65	33.86	34.09
980	NYSE	WK	Thu, Nov 1, 2018	34.06	34.54	33.79	34.19
979	NYSE	WK	Wed, Oct 31, 2018	34.18	35.50	34.05	34.09
978	NYSE	WK	Tue, Oct 30, 2018	32.87	33.90	32.60	33.75
977	NYSE	WK	Mon, Oct 29, 2018	33.50	33.90	32.71	32.99
976	NYSE	WK	Fri, Oct 26, 2018	32.79	33.53	31.85	33.02
975	NYSE	WK	Thu, Oct 25, 2018	32.71	33.47	32.09	33.27
974	NYSE	WK	Wed, Oct 24, 2018	33.04	33.39	32.40	32.52
973	NYSE	WK	Tue, Oct 23, 2018	32.47	33.30	31.65	33.03
972	NYSE	WK	Mon, Oct 22, 2018	33.83	34.08	32.95	33.01
971	NYSE	WK	Fri, Oct 19, 2018	34.02	34.72	33.52	33.84
970	NYSE	WK	Thu, Oct 18, 2018	34.08	34.32	33.43	33.93
969	NYSE	WK	Wed, Oct 17, 2018	35.21	35.21	33.89	34.32
968	NYSE	WK	Tue, Oct 16, 2018	34.65	35.40	34.33	35.34
967	NYSE	WK	Mon, Oct 15, 2018	34.28	34.80	33.50	34.30
966	NYSE	WK	Fri, Oct 12, 2018	34.09	35.15	33.94	34.43
965	NYSE	WK	Thu, Oct 11, 2018	33.39	34.50	33.05	33.84
964	NYSE	WK	Wed, Oct 10, 2018	34.76	34.78	33.02	33.55
963	NYSE	WK	Tue, Oct 9, 2018	35.28	35.79	34.47	34.80
962	NYSE	WK	Mon, Oct 8, 2018	36.58	36.64	35.20	35.45
961	NYSE	WK	Fri, Oct 5, 2018	37.05	37.54	36.06	36.82
960	NYSE	WK	Thu, Oct 4, 2018	38.56	39.10	36.90	36.98
959	NYSE	WK	Wed, Oct 3, 2018	38.14	39.04	37.69	38.65
958	NYSE	WK	Tue, Oct 2, 2018	40.25	40.25	37.58	37.91
957	NYSE	WK	Mon, Oct 1, 2018	39.48	40.21	39.22	40.01
956	NYSE	WK	Fri, Sep 28, 2018	39.30	39.95	38.50	39.50
955	NYSE	WK	Thu, Sep 27, 2018	39.25	40.15	39.10	39.50
954	NYSE	WK	Wed, Sep 26, 2018	40.00	40.15	38.50	39.05
953	NYSE	WK	Tue, Sep 25, 2018	38.95	39.85	38.60	39.30
952	NYSE	WK	Mon, Sep 24, 2018	36.70	37.45	36.20	37.25
951	NYSE	WK	Fri, Sep 21, 2018	35.35	36.75	35.20	36.60
950	NYSE	WK	Thu, Sep 20, 2018	35.00	35.38	34.90	35.00
949	NYSE	WK	Wed, Sep 19, 2018	35.65	36.30	34.55	35.00
948	NYSE	WK	Tue, Sep 18, 2018	34.35	36.55	31.65	35.90
947	NYSE	WK	Mon, Sep 17, 2018	38.40	38.65	37.35	37.85
946	NYSE	WK	Fri, Sep 14, 2018	38.55	39.55	37.95	38.45
945	NYSE	WK	Thu, Sep 13, 2018	40.00	40.65	38.20	38.60
944	NYSE	WK	Wed, Sep 12, 2018	39.15	40.15	38.70	40.00
943	NYSE	WK	Tue, Sep 11, 2018	38.00	39.15	37.75	39.10
942	NYSE	WK	Mon, Sep 10, 2018	38.10	38.10	37.30	38.00
941	NYSE	WK	Fri, Sep 7, 2018	37.90	38.25	37.60	38.00
940	NYSE	WK	Thu, Sep 6, 2018	37.40	38.45	37.15	38.30
939	NYSE	WK	Wed, Sep 5, 2018	37.70	38.35	36.45	37.75
938	NYSE	WK	Tue, Sep 4, 2018	36.80	38.05	36.75	38.00
937	NYSE	WK	Fri, Aug 31, 2018	36.00	36.95	35.80	36.85
936	NYSE	WK	Thu, Aug 30, 2018	35.70	36.50	35.30	36.30
935	NYSE	WK	Wed, Aug 29, 2018	33.95	36.45	33.80	35.65
934	NYSE	WK	Tue, Aug 28, 2018	33.25	33.75	33.00	33.45
933	NYSE	WK	Mon, Aug 27, 2018	33.40	33.60	32.85	33.25
932	NYSE	WK	Fri, Aug 24, 2018	31.80	33.40	31.80	33.30
931	NYSE	WK	Thu, Aug 23, 2018	30.90	32.25	30.90	31.85
930	NYSE	WK	Wed, Aug 22, 2018	31.05	31.15	30.60	30.90
929	NYSE	WK	Tue, Aug 21, 2018	30.95	31.35	30.80	31.05
928	NYSE	WK	Mon, Aug 20, 2018	30.65	31.15	30.35	31.00
927	NYSE	WK	Fri, Aug 17, 2018	31.05	31.20	30.50	30.70
926	NYSE	WK	Thu, Aug 16, 2018	31.40	31.95	30.95	31.10
925	NYSE	WK	Wed, Aug 15, 2018	31.15	32.25	30.60	31.35
924	NYSE	WK	Tue, Aug 14, 2018	30.30	31.15	30.15	31.10
923	NYSE	WK	Mon, Aug 13, 2018	30.05	30.50	30.05	30.25
922	NYSE	WK	Fri, Aug 10, 2018	29.90	30.45	29.90	30.15
921	NYSE	WK	Thu, Aug 9, 2018	29.75	31.35	29.75	30.15
920	NYSE	WK	Wed, Aug 8, 2018	27.15	31.38	26.50	29.75
919	NYSE	WK	Tue, Aug 7, 2018	25.55	25.60	25.30	25.50
918	NYSE	WK	Mon, Aug 6, 2018	25.25	25.50	25.10	25.40
917	NYSE	WK	Fri, Aug 3, 2018	26.15	26.15	25.30	25.30
916	NYSE	WK	Thu, Aug 2, 2018	25.45	26.25	25.43	26.15
915	NYSE	WK	Wed, Aug 1, 2018	25.20	25.65	25.20	25.55
914	NYSE	WK	Tue, Jul 31, 2018	25.25	25.55	24.75	25.25
913	NYSE	WK	Mon, Jul 30, 2018	26.10	26.20	25.00	25.15
912	NYSE	WK	Fri, Jul 27, 2018	26.45	26.50	26.10	26.15
911	NYSE	WK	Thu, Jul 26, 2018	26.25	26.50	26.25	26.40
910	NYSE	WK	Wed, Jul 25, 2018	25.75	26.40	25.75	26.35
909	NYSE	WK	Tue, Jul 24, 2018	26.00	26.00	25.45	25.75
908	NYSE	WK	Mon, Jul 23, 2018	25.40	26.00	25.25	25.95
907	NYSE	WK	Fri, Jul 20, 2018	25.65	25.90	25.40	25.55
906	NYSE	WK	Thu, Jul 19, 2018	25.20	25.80	25.05	25.65
905	NYSE	WK	Wed, Jul 18, 2018	25.50	25.50	25.05	25.25
904	NYSE	WK	Tue, Jul 17, 2018	24.85	25.55	24.85	25.50
903	NYSE	WK	Mon, Jul 16, 2018	24.60	25.05	24.35	25.05
902	NYSE	WK	Fri, Jul 13, 2018	25.00	25.15	24.70	24.75
901	NYSE	WK	Thu, Jul 12, 2018	24.70	25.10	24.70	25.05
900	NYSE	WK	Wed, Jul 11, 2018	24.30	24.70	24.30	24.55
899	NYSE	WK	Tue, Jul 10, 2018	24.85	25.05	24.40	24.40
898	NYSE	WK	Mon, Jul 9, 2018	25.15	25.25	24.75	24.80
897	NYSE	WK	Fri, Jul 6, 2018	25.20	25.38	24.90	25.15
896	NYSE	WK	Thu, Jul 5, 2018	24.80	25.40	24.70	25.15
895	NYSE	WK	Tue, Jul 3, 2018	24.85	24.90	24.55	24.85
894	NYSE	WK	Mon, Jul 2, 2018	24.25	24.85	24.25	24.70
893	NYSE	WK	Fri, Jun 29, 2018	24.85	25.00	24.35	24.40
892	NYSE	WK	Thu, Jun 28, 2018	24.30	24.90	24.10	24.80
891	NYSE	WK	Wed, Jun 27, 2018	25.10	25.10	24.15	24.30
890	NYSE	WK	Tue, Jun 26, 2018	24.45	25.30	24.40	25.05
889	NYSE	WK	Mon, Jun 25, 2018	24.50	24.58	23.95	24.45
888	NYSE	WK	Fri, Jun 22, 2018	25.35	25.35	24.35	24.75
887	NYSE	WK	Thu, Jun 21, 2018	25.95	25.95	25.25	25.35
886	NYSE	WK	Wed, Jun 20, 2018	26.05	26.20	25.75	25.85
885	NYSE	WK	Tue, Jun 19, 2018	26.15	26.25	25.65	25.85
884	NYSE	WK	Mon, Jun 18, 2018	25.50	26.40	25.43	26.05
883	NYSE	WK	Fri, Jun 15, 2018	25.90	26.15	25.60	25.60
882	NYSE	WK	Thu, Jun 14, 2018	26.15	26.40	25.85	25.95
881	NYSE	WK	Wed, Jun 13, 2018	26.50	26.90	25.65	26.00
880	NYSE	WK	Tue, Jun 12, 2018	26.00	26.40	25.55	26.35
879	NYSE	WK	Mon, Jun 11, 2018	26.25	26.55	26.20	26.30
878	NYSE	WK	Fri, Jun 8, 2018	26.35	26.55	26.20	26.20
877	NYSE	WK	Thu, Jun 7, 2018	27.00	27.00	26.00	26.50
876	NYSE	WK	Wed, Jun 6, 2018	26.70	27.00	26.50	27.00
875	NYSE	WK	Tue, Jun 5, 2018	26.50	27.00	26.35	26.80
874	NYSE	WK	Mon, Jun 4, 2018	26.20	26.60	25.95	26.50
873	NYSE	WK	Fri, Jun 1, 2018	26.10	26.30	25.80	26.20
872	NYSE	WK	Thu, May 31, 2018	26.05	26.30	25.75	26.00
871	NYSE	WK	Wed, May 30, 2018	25.85	26.55	25.85	26.00
870	NYSE	WK	Tue, May 29, 2018	25.80	25.85	25.55	25.75
869	NYSE	WK	Fri, May 25, 2018	25.80	26.00	25.60	25.80
868	NYSE	WK	Thu, May 24, 2018	25.45	26.55	25.35	25.80
867	NYSE	WK	Wed, May 23, 2018	25.15	25.45	25.00	25.25
866	NYSE	WK	Tue, May 22, 2018	25.55	25.65	25.10	25.20
865	NYSE	WK	Mon, May 21, 2018	26.10	26.40	25.35	25.50
864	NYSE	WK	Fri, May 18, 2018	25.60	26.00	25.60	25.95
863	NYSE	WK	Thu, May 17, 2018	25.70	25.85	25.30	25.65
862	NYSE	WK	Wed, May 16, 2018	26.10	26.20	25.80	25.85
861	NYSE	WK	Tue, May 15, 2018	26.20	26.50	25.98	26.05
860	NYSE	WK	Mon, May 14, 2018	27.00	27.10	26.40	26.40
859	NYSE	WK	Fri, May 11, 2018	27.15	27.60	26.85	26.90
858	NYSE	WK	Thu, May 10, 2018	27.40	27.55	27.00	27.30
857	NYSE	WK	Wed, May 9, 2018	26.95	27.60	26.95	27.35
856	NYSE	WK	Tue, May 8, 2018	26.75	27.40	26.50	26.95
855	NYSE	WK	Mon, May 7, 2018	26.15	27.60	26.15	26.85
854	NYSE	WK	Fri, May 4, 2018	25.45	26.45	25.30	26.20
853	NYSE	WK	Thu, May 3, 2018	24.24	25.95	22.75	25.70
852	NYSE	WK	Wed, May 2, 2018	22.40	23.33	22.40	23.05
851	NYSE	WK	Tue, May 1, 2018	22.40	22.45	22.00	22.35
850	NYSE	WK	Mon, Apr 30, 2018	22.40	22.90	22.25	22.50
849	NYSE	WK	Fri, Apr 27, 2018	23.05	23.10	22.30	22.40
848	NYSE	WK	Thu, Apr 26, 2018	22.90	23.05	22.75	22.90
847	NYSE	WK	Wed, Apr 25, 2018	23.15	23.15	22.65	22.75
846	NYSE	WK	Tue, Apr 24, 2018	23.85	23.85	22.95	23.15
845	NYSE	WK	Mon, Apr 23, 2018	24.05	24.05	23.55	23.65
844	NYSE	WK	Fri, Apr 20, 2018	24.60	24.95	23.70	24.00
843	NYSE	WK	Thu, Apr 19, 2018	24.95	25.20	24.60	24.70
842	NYSE	WK	Wed, Apr 18, 2018	24.70	25.30	24.60	25.05
841	NYSE	WK	Tue, Apr 17, 2018	24.60	24.90	24.40	24.65
840	NYSE	WK	Mon, Apr 16, 2018	24.55	24.70	24.35	24.45
839	NYSE	WK	Fri, Apr 13, 2018	24.75	24.75	24.30	24.40
838	NYSE	WK	Thu, Apr 12, 2018	24.55	24.85	24.40	24.70
837	NYSE	WK	Wed, Apr 11, 2018	24.30	24.70	24.30	24.40
836	NYSE	WK	Tue, Apr 10, 2018	24.30	24.55	24.15	24.40
835	NYSE	WK	Mon, Apr 9, 2018	24.40	24.60	24.10	24.10
834	NYSE	WK	Fri, Apr 6, 2018	24.15	24.50	24.05	24.20
833	NYSE	WK	Thu, Apr 5, 2018	24.35	24.65	24.28	24.40
832	NYSE	WK	Wed, Apr 4, 2018	23.35	24.35	23.25	24.20
831	NYSE	WK	Tue, Apr 3, 2018	23.75	23.85	23.45	23.55
830	NYSE	WK	Mon, Apr 2, 2018	23.50	23.85	23.43	23.55
829	NYSE	WK	Thu, Mar 29, 2018	23.10	23.95	23.05	23.70
828	NYSE	WK	Wed, Mar 28, 2018	23.45	23.60	22.95	23.10
827	NYSE	WK	Tue, Mar 27, 2018	23.45	23.85	23.30	23.45
826	NYSE	WK	Mon, Mar 26, 2018	23.50	23.70	22.83	23.45
825	NYSE	WK	Fri, Mar 23, 2018	23.90	24.20	23.30	23.35
824	NYSE	WK	Thu, Mar 22, 2018	24.15	24.35	23.85	23.85
823	NYSE	WK	Wed, Mar 21, 2018	23.90	24.30	23.75	24.20
822	NYSE	WK	Tue, Mar 20, 2018	24.15	24.25	23.85	23.95
821	NYSE	WK	Mon, Mar 19, 2018	24.05	24.05	23.65	23.85
820	NYSE	WK	Fri, Mar 16, 2018	23.85	24.15	23.70	24.05
819	NYSE	WK	Thu, Mar 15, 2018	23.60	23.80	23.35	23.75
818	NYSE	WK	Wed, Mar 14, 2018	23.55	23.85	23.30	23.60
817	NYSE	WK	Tue, Mar 13, 2018	23.60	23.75	23.30	23.55
816	NYSE	WK	Mon, Mar 12, 2018	23.45	23.80	23.30	23.50
815	NYSE	WK	Fri, Mar 9, 2018	23.70	23.70	23.25	23.40
814	NYSE	WK	Thu, Mar 8, 2018	23.90	24.00	23.30	23.45
813	NYSE	WK	Wed, Mar 7, 2018	23.00	23.85	22.95	23.75
812	NYSE	WK	Tue, Mar 6, 2018	23.10	23.25	22.85	23.10
811	NYSE	WK	Mon, Mar 5, 2018	23.05	23.30	22.83	23.10
810	NYSE	WK	Fri, Mar 2, 2018	22.70	23.25	22.40	23.15
809	NYSE	WK	Thu, Mar 1, 2018	22.80	22.95	22.10	22.80
808	NYSE	WK	Wed, Feb 28, 2018	22.90	23.45	22.59	22.75
807	NYSE	WK	Tue, Feb 27, 2018	21.50	22.95	21.50	22.90
806	NYSE	WK	Mon, Feb 26, 2018	22.20	22.20	21.20	21.65
805	NYSE	WK	Fri, Feb 23, 2018	20.85	22.50	20.50	22.20
804	NYSE	WK	Thu, Feb 22, 2018	26.30	26.75	26.05	26.05
803	NYSE	WK	Wed, Feb 21, 2018	26.25	26.75	26.15	26.20
802	NYSE	WK	Tue, Feb 20, 2018	25.75	26.60	25.75	26.20
801	NYSE	WK	Fri, Feb 16, 2018	25.45	26.20	25.45	25.80
800	NYSE	WK	Thu, Feb 15, 2018	24.65	25.70	24.40	25.50
799	NYSE	WK	Wed, Feb 14, 2018	24.30	24.65	24.30	24.55
798	NYSE	WK	Tue, Feb 13, 2018	24.40	24.65	24.15	24.55
797	NYSE	WK	Mon, Feb 12, 2018	23.60	24.55	23.35	24.50
796	NYSE	WK	Fri, Feb 9, 2018	23.10	23.65	22.80	23.50
795	NYSE	WK	Thu, Feb 8, 2018	23.05	23.20	22.50	22.90
794	NYSE	WK	Wed, Feb 7, 2018	22.40	23.15	22.35	23.05
793	NYSE	WK	Tue, Feb 6, 2018	21.75	22.50	21.72	22.40
792	NYSE	WK	Mon, Feb 5, 2018	22.15	22.35	21.90	22.05
791	NYSE	WK	Fri, Feb 2, 2018	22.00	22.40	21.90	22.30
790	NYSE	WK	Thu, Feb 1, 2018	22.10	22.40	22.10	22.25
789	NYSE	WK	Wed, Jan 31, 2018	22.20	22.35	22.10	22.30
788	NYSE	WK	Tue, Jan 30, 2018	22.00	22.30	21.90	22.05
787	NYSE	WK	Mon, Jan 29, 2018	22.05	22.45	21.95	22.20
786	NYSE	WK	Fri, Jan 26, 2018	22.05	22.30	22.00	22.15
785	NYSE	WK	Thu, Jan 25, 2018	22.05	22.10	21.80	21.90
784	NYSE	WK	Wed, Jan 24, 2018	22.00	22.15	21.65	21.95
783	NYSE	WK	Tue, Jan 23, 2018	22.05	22.15	21.90	21.95
782	NYSE	WK	Mon, Jan 22, 2018	22.05	22.20	21.80	22.10
781	NYSE	WK	Fri, Jan 19, 2018	21.75	22.10	21.65	22.10
780	NYSE	WK	Thu, Jan 18, 2018	21.65	22.00	21.50	21.75
779	NYSE	WK	Wed, Jan 17, 2018	21.95	22.00	21.60	21.75
778	NYSE	WK	Tue, Jan 16, 2018	21.65	22.00	21.50	21.85
777	NYSE	WK	Fri, Jan 12, 2018	21.85	22.10	21.60	21.80
776	NYSE	WK	Thu, Jan 11, 2018	21.40	22.00	21.40	21.95
775	NYSE	WK	Wed, Jan 10, 2018	21.25	21.45	21.20	21.45
774	NYSE	WK	Tue, Jan 9, 2018	21.45	21.60	21.28	21.40
773	NYSE	WK	Mon, Jan 8, 2018	21.30	21.50	21.15	21.40
772	NYSE	WK	Fri, Jan 5, 2018	21.50	21.55	21.20	21.35
771	NYSE	WK	Thu, Jan 4, 2018	21.30	21.70	21.10	21.45
770	NYSE	WK	Wed, Jan 3, 2018	21.20	21.55	21.05	21.20
769	NYSE	WK	Tue, Jan 2, 2018	21.50	21.75	21.20	21.25
768	NYSE	WK	Fri, Dec 29, 2017	21.30	21.65	21.15	21.40
767	NYSE	WK	Thu, Dec 28, 2017	21.45	21.55	21.25	21.30
766	NYSE	WK	Wed, Dec 27, 2017	21.60	21.65	21.23	21.40
765	NYSE	WK	Tue, Dec 26, 2017	21.45	22.00	21.30	21.65
764	NYSE	WK	Fri, Dec 22, 2017	21.75	21.75	21.40	21.55
763	NYSE	WK	Thu, Dec 21, 2017	21.45	21.90	21.45	21.80
762	NYSE	WK	Wed, Dec 20, 2017	21.70	21.70	21.20	21.45
761	NYSE	WK	Tue, Dec 19, 2017	21.90	22.10	21.60	21.70
760	NYSE	WK	Mon, Dec 18, 2017	21.80	22.05	21.65	21.90
759	NYSE	WK	Fri, Dec 15, 2017	20.80	21.70	20.75	21.60
758	NYSE	WK	Thu, Dec 14, 2017	21.30	21.30	20.65	20.90
757	NYSE	WK	Wed, Dec 13, 2017	21.05	21.50	21.05	21.20
756	NYSE	WK	Tue, Dec 12, 2017	21.25	21.45	21.00	21.05
755	NYSE	WK	Mon, Dec 11, 2017	21.20	21.35	21.10	21.30
754	NYSE	WK	Fri, Dec 8, 2017	21.45	21.60	21.10	21.25
753	NYSE	WK	Thu, Dec 7, 2017	20.90	21.50	20.90	21.40
752	NYSE	WK	Wed, Dec 6, 2017	20.75	21.00	20.60	21.40
751	NYSE	WK	Tue, Dec 5, 2017	20.70	21.15	20.60	20.80
750	NYSE	WK	Mon, Dec 4, 2017	22.10	22.10	20.60	20.65
749	NYSE	WK	Fri, Dec 1, 2017	21.55	21.85	21.30	21.80
748	NYSE	WK	Thu, Nov 30, 2017	22.25	22.30	21.55	21.75
747	NYSE	WK	Wed, Nov 29, 2017	22.95	22.95	21.90	22.10
746	NYSE	WK	Tue, Nov 28, 2017	22.95	22.95	22.65	22.90
745	NYSE	WK	Mon, Nov 27, 2017	22.70	23.05	22.70	22.85
744	NYSE	WK	Fri, Nov 24, 2017	22.50	22.95	22.45	22.80
743	NYSE	WK	Wed, Nov 22, 2017	22.45	22.60	22.25	22.50
742	NYSE	WK	Tue, Nov 21, 2017	22.35	22.55	22.25	22.50
741	NYSE	WK	Mon, Nov 20, 2017	22.15	22.35	22.10	22.30
740	NYSE	WK	Fri, Nov 17, 2017	22.05	22.50	21.85	22.10
739	NYSE	WK	Thu, Nov 16, 2017	21.95	22.35	21.70	22.15
738	NYSE	WK	Wed, Nov 15, 2017	22.00	22.15	21.70	21.90
737	NYSE	WK	Tue, Nov 14, 2017	22.05	22.45	21.85	22.25
736	NYSE	WK	Mon, Nov 13, 2017	22.20	22.20	21.95	22.05
735	NYSE	WK	Fri, Nov 10, 2017	22.25	22.45	22.15	22.35
734	NYSE	WK	Thu, Nov 9, 2017	22.70	22.85	22.20	22.45
733	NYSE	WK	Wed, Nov 8, 2017	22.95	23.70	22.60	22.85
732	NYSE	WK	Tue, Nov 7, 2017	22.75	22.90	22.30	22.60
731	NYSE	WK	Mon, Nov 6, 2017	22.90	23.00	22.60	22.85
730	NYSE	WK	Fri, Nov 3, 2017	22.45	22.95	22.35	22.90
729	NYSE	WK	Thu, Nov 2, 2017	22.50	22.65	22.15	22.55
728	NYSE	WK	Wed, Nov 1, 2017	22.40	22.65	22.20	22.55
727	NYSE	WK	Tue, Oct 31, 2017	22.10	22.50	21.95	22.35
726	NYSE	WK	Mon, Oct 30, 2017	22.20	22.30	21.75	21.95
725	NYSE	WK	Fri, Oct 27, 2017	22.20	22.30	22.05	22.30
724	NYSE	WK	Thu, Oct 26, 2017	22.20	22.35	22.05	22.15
723	NYSE	WK	Wed, Oct 25, 2017	22.05	22.35	21.90	22.20
722	NYSE	WK	Tue, Oct 24, 2017	22.20	22.40	22.00	22.15
721	NYSE	WK	Mon, Oct 23, 2017	22.40	22.40	22.10	22.20
720	NYSE	WK	Fri, Oct 20, 2017	22.35	22.70	21.95	22.25
719	NYSE	WK	Thu, Oct 19, 2017	22.20	22.40	21.98	22.15
718	NYSE	WK	Wed, Oct 18, 2017	22.35	22.50	22.15	22.40
717	NYSE	WK	Tue, Oct 17, 2017	22.35	22.45	22.10	22.20
716	NYSE	WK	Mon, Oct 16, 2017	22.35	22.55	22.05	22.30
715	NYSE	WK	Fri, Oct 13, 2017	22.50	22.50	22.10	22.35
714	NYSE	WK	Thu, Oct 12, 2017	22.25	22.50	22.20	22.40
713	NYSE	WK	Wed, Oct 11, 2017	22.45	22.70	22.25	22.35
712	NYSE	WK	Tue, Oct 10, 2017	22.10	22.50	22.05	22.45
711	NYSE	WK	Mon, Oct 9, 2017	22.20	22.35	21.80	22.05
710	NYSE	WK	Fri, Oct 6, 2017	21.80	22.15	21.80	22.10
709	NYSE	WK	Thu, Oct 5, 2017	22.00	22.10	21.80	21.95
708	NYSE	WK	Wed, Oct 4, 2017	21.85	22.15	21.75	22.00
707	NYSE	WK	Tue, Oct 3, 2017	21.30	21.85	21.15	21.80
706	NYSE	WK	Mon, Oct 2, 2017	20.95	21.35	20.90	21.25
705	NYSE	WK	Fri, Sep 29, 2017	20.85	21.05	20.85	20.85
704	NYSE	WK	Thu, Sep 28, 2017	20.90	20.95	20.50	20.90
703	NYSE	WK	Wed, Sep 27, 2017	20.20	20.95	19.98	20.90
702	NYSE	WK	Tue, Sep 26, 2017	20.00	20.20	19.70	20.05
701	NYSE	WK	Mon, Sep 25, 2017	20.20	20.30	19.47	20.00
700	NYSE	WK	Fri, Sep 22, 2017	20.05	20.30	20.05	20.20
699	NYSE	WK	Thu, Sep 21, 2017	20.00	20.20	19.90	20.15
698	NYSE	WK	Wed, Sep 20, 2017	19.90	20.30	19.83	19.95
697	NYSE	WK	Tue, Sep 19, 2017	19.95	19.95	19.60	19.85
696	NYSE	WK	Mon, Sep 18, 2017	19.55	20.00	19.45	19.90
695	NYSE	WK	Fri, Sep 15, 2017	19.80	19.80	19.54	19.55
694	NYSE	WK	Thu, Sep 14, 2017	19.60	19.80	19.35	19.75
693	NYSE	WK	Wed, Sep 13, 2017	19.70	19.85	19.50	19.70
692	NYSE	WK	Tue, Sep 12, 2017	19.95	20.00	19.60	19.80
691	NYSE	WK	Mon, Sep 11, 2017	19.80	20.20	19.80	19.90
690	NYSE	WK	Fri, Sep 8, 2017	19.80	20.00	19.60	19.70
689	NYSE	WK	Thu, Sep 7, 2017	19.75	20.05	19.60	19.85
688	NYSE	WK	Wed, Sep 6, 2017	19.85	19.98	19.65	19.75
687	NYSE	WK	Tue, Sep 5, 2017	19.75	20.00	19.65	19.90
686	NYSE	WK	Fri, Sep 1, 2017	20.15	20.25	19.65	19.80
685	NYSE	WK	Thu, Aug 31, 2017	20.00	20.20	19.90	20.20
684	NYSE	WK	Wed, Aug 30, 2017	19.85	20.05	19.75	20.00
683	NYSE	WK	Tue, Aug 29, 2017	19.70	19.95	19.55	19.90
682	NYSE	WK	Mon, Aug 28, 2017	19.75	19.95	19.60	19.85
681	NYSE	WK	Fri, Aug 25, 2017	19.75	19.90	19.50	19.75
680	NYSE	WK	Thu, Aug 24, 2017	19.50	19.75	19.45	19.65
679	NYSE	WK	Wed, Aug 23, 2017	19.75	19.85	19.55	19.65
678	NYSE	WK	Tue, Aug 22, 2017	19.65	20.00	19.65	19.85
677	NYSE	WK	Mon, Aug 21, 2017	19.85	19.90	19.55	19.60
676	NYSE	WK	Fri, Aug 18, 2017	19.50	20.05	19.50	19.90
675	NYSE	WK	Thu, Aug 17, 2017	19.75	20.05	19.50	19.55
674	NYSE	WK	Wed, Aug 16, 2017	19.60	19.75	19.50	19.70
673	NYSE	WK	Tue, Aug 15, 2017	19.75	19.85	19.50	19.50
672	NYSE	WK	Mon, Aug 14, 2017	19.40	20.00	19.40	19.75
671	NYSE	WK	Fri, Aug 11, 2017	18.80	19.50	18.35	19.25
670	NYSE	WK	Thu, Aug 10, 2017	19.00	19.15	18.60	19.00
669	NYSE	WK	Wed, Aug 9, 2017	18.95	19.20	18.95	19.10
668	NYSE	WK	Tue, Aug 8, 2017	19.30	19.60	19.10	19.35
667	NYSE	WK	Mon, Aug 7, 2017	20.00	20.00	19.30	19.45
666	NYSE	WK	Fri, Aug 4, 2017	19.20	20.10	19.20	20.00
665	NYSE	WK	Thu, Aug 3, 2017	19.10	19.29	18.88	19.10
664	NYSE	WK	Wed, Aug 2, 2017	19.85	19.85	19.00	19.15
663	NYSE	WK	Tue, Aug 1, 2017	19.65	19.80	19.50	19.75
662	NYSE	WK	Mon, Jul 31, 2017	19.60	19.75	19.35	19.60
661	NYSE	WK	Fri, Jul 28, 2017	19.60	19.90	19.60	19.80
660	NYSE	WK	Thu, Jul 27, 2017	20.40	20.50	19.50	19.75
659	NYSE	WK	Wed, Jul 26, 2017	20.30	20.46	20.20	20.30
658	NYSE	WK	Tue, Jul 25, 2017	20.20	20.48	20.05	20.20
657	NYSE	WK	Mon, Jul 24, 2017	20.05	20.25	19.90	20.15
656	NYSE	WK	Fri, Jul 21, 2017	20.25	20.25	20.00	20.05
655	NYSE	WK	Thu, Jul 20, 2017	20.85	20.85	20.15	20.30
654	NYSE	WK	Wed, Jul 19, 2017	20.40	20.95	19.53	20.80
653	NYSE	WK	Tue, Jul 18, 2017	20.10	20.30	19.95	20.30
652	NYSE	WK	Mon, Jul 17, 2017	19.95	20.30	19.95	20.15
651	NYSE	WK	Fri, Jul 14, 2017	20.20	20.20	19.70	19.95
650	NYSE	WK	Thu, Jul 13, 2017	20.10	20.20	20.05	20.20
649	NYSE	WK	Wed, Jul 12, 2017	19.80	20.20	19.80	20.05
648	NYSE	WK	Tue, Jul 11, 2017	19.50	19.90	19.50	19.65
647	NYSE	WK	Mon, Jul 10, 2017	19.15	19.60	18.95	19.50
646	NYSE	WK	Fri, Jul 7, 2017	19.00	19.30	18.95	19.20
645	NYSE	WK	Thu, Jul 6, 2017	18.70	18.95	18.50	18.90
644	NYSE	WK	Wed, Jul 5, 2017	18.70	18.85	18.45	18.85
643	NYSE	WK	Mon, Jul 3, 2017	19.15	19.20	18.45	18.60
642	NYSE	WK	Fri, Jun 30, 2017	18.95	19.30	18.85	19.05
641	NYSE	WK	Thu, Jun 29, 2017	19.20	19.40	18.45	19.00
640	NYSE	WK	Wed, Jun 28, 2017	19.45	19.50	19.20	19.20
639	NYSE	WK	Tue, Jun 27, 2017	19.75	20.15	19.35	19.35
638	NYSE	WK	Mon, Jun 26, 2017	19.60	19.80	19.40	19.45
637	NYSE	WK	Fri, Jun 23, 2017	19.00	19.85	18.90	19.45
636	NYSE	WK	Thu, Jun 22, 2017	19.00	19.25	18.85	19.10
635	NYSE	WK	Wed, Jun 21, 2017	18.85	19.10	18.70	18.95
634	NYSE	WK	Tue, Jun 20, 2017	19.05	19.10	18.55	18.80
633	NYSE	WK	Mon, Jun 19, 2017	19.05	19.15	18.90	19.00
632	NYSE	WK	Fri, Jun 16, 2017	18.60	19.10	18.60	19.05
631	NYSE	WK	Thu, Jun 15, 2017	18.50	18.95	18.50	18.95
630	NYSE	WK	Wed, Jun 14, 2017	18.70	18.90	18.55	18.75
629	NYSE	WK	Tue, Jun 13, 2017	18.10	18.70	18.10	18.70
628	NYSE	WK	Mon, Jun 12, 2017	17.85	18.25	17.40	18.15
627	NYSE	WK	Fri, Jun 9, 2017	18.65	18.75	17.75	17.95
626	NYSE	WK	Thu, Jun 8, 2017	18.45	18.60	18.20	18.60
625	NYSE	WK	Wed, Jun 7, 2017	18.70	18.75	18.35	18.45
624	NYSE	WK	Tue, Jun 6, 2017	18.85	18.90	18.40	18.70
623	NYSE	WK	Mon, Jun 5, 2017	18.75	18.90	18.70	18.90
622	NYSE	WK	Fri, Jun 2, 2017	18.60	18.90	18.55	18.75
621	NYSE	WK	Thu, Jun 1, 2017	18.20	18.60	18.00	18.55
620	NYSE	WK	Wed, May 31, 2017	18.15	18.25	18.00	18.20
619	NYSE	WK	Tue, May 30, 2017	18.25	18.35	18.05	18.15
618	NYSE	WK	Fri, May 26, 2017	18.25	18.40	18.20	18.30
617	NYSE	WK	Thu, May 25, 2017	18.10	18.45	18.00	18.25
616	NYSE	WK	Wed, May 24, 2017	18.15	18.20	17.77	18.00
615	NYSE	WK	Tue, May 23, 2017	18.05	18.20	17.90	18.20
614	NYSE	WK	Mon, May 22, 2017	17.40	18.00	17.40	17.95
613	NYSE	WK	Fri, May 19, 2017	17.40	17.65	17.20	17.30
612	NYSE	WK	Thu, May 18, 2017	17.40	17.80	17.20	17.35
611	NYSE	WK	Wed, May 17, 2017	17.95	18.05	17.45	17.45
610	NYSE	WK	Tue, May 16, 2017	18.10	18.20	17.80	18.20
609	NYSE	WK	Mon, May 15, 2017	17.65	18.20	17.65	18.10
608	NYSE	WK	Fri, May 12, 2017	17.30	17.80	17.20	17.70
607	NYSE	WK	Thu, May 11, 2017	17.30	17.55	17.20	17.30
606	NYSE	WK	Wed, May 10, 2017	17.65	17.65	17.25	17.40
605	NYSE	WK	Tue, May 9, 2017	18.00	18.05	17.58	17.75
604	NYSE	WK	Mon, May 8, 2017	17.85	18.25	17.65	18.05
603	NYSE	WK	Fri, May 5, 2017	17.10	18.35	17.10	17.95
602	NYSE	WK	Thu, May 4, 2017	16.75	17.05	16.65	17.05
601	NYSE	WK	Wed, May 3, 2017	16.80	16.90	16.60	16.65
600	NYSE	WK	Tue, May 2, 2017	16.95	17.10	16.70	16.90
599	NYSE	WK	Mon, May 1, 2017	16.75	17.05	16.60	17.00
598	NYSE	WK	Fri, Apr 28, 2017	16.75	16.95	16.40	16.80
597	NYSE	WK	Thu, Apr 27, 2017	17.00	17.00	16.65	16.70
596	NYSE	WK	Wed, Apr 26, 2017	16.80	17.15	16.75	16.90
595	NYSE	WK	Tue, Apr 25, 2017	16.90	17.15	16.65	16.80
594	NYSE	WK	Mon, Apr 24, 2017	16.75	16.90	16.60	16.85
593	NYSE	WK	Fri, Apr 21, 2017	16.70	16.90	16.50	16.50
592	NYSE	WK	Thu, Apr 20, 2017	16.75	16.95	16.67	16.75
591	NYSE	WK	Wed, Apr 19, 2017	16.35	16.80	16.25	16.70
590	NYSE	WK	Tue, Apr 18, 2017	16.10	16.35	16.10	16.30
589	NYSE	WK	Mon, Apr 17, 2017	16.15	16.35	16.00	16.15
588	NYSE	WK	Thu, Apr 13, 2017	16.10	16.35	16.00	16.05
587	NYSE	WK	Wed, Apr 12, 2017	16.10	16.30	15.90	16.15
586	NYSE	WK	Tue, Apr 11, 2017	15.95	16.30	15.95	16.15
585	NYSE	WK	Mon, Apr 10, 2017	16.00	16.00	15.80	16.00
584	NYSE	WK	Fri, Apr 7, 2017	15.90	16.10	15.80	16.00
583	NYSE	WK	Thu, Apr 6, 2017	15.65	16.00	15.45	16.00
582	NYSE	WK	Wed, Apr 5, 2017	15.75	16.00	15.50	15.65
581	NYSE	WK	Tue, Apr 4, 2017	15.75	15.80	15.55	15.75
580	NYSE	WK	Mon, Apr 3, 2017	15.70	15.75	15.40	15.70
579	NYSE	WK	Fri, Mar 31, 2017	15.55	15.90	15.50	15.65
578	NYSE	WK	Thu, Mar 30, 2017	15.75	15.80	15.35	15.55
577	NYSE	WK	Wed, Mar 29, 2017	15.50	15.85	15.50	15.80
576	NYSE	WK	Tue, Mar 28, 2017	15.55	15.70	15.45	15.55
575	NYSE	WK	Mon, Mar 27, 2017	15.05	15.70	14.95	15.65
574	NYSE	WK	Fri, Mar 24, 2017	15.20	15.35	15.05	15.10
573	NYSE	WK	Thu, Mar 23, 2017	15.10	15.60	15.05	15.15
572	NYSE	WK	Wed, Mar 22, 2017	15.30	15.50	14.85	15.10
571	NYSE	WK	Tue, Mar 21, 2017	16.15	16.20	15.25	15.25
570	NYSE	WK	Mon, Mar 20, 2017	15.90	16.20	15.90	16.05
569	NYSE	WK	Fri, Mar 17, 2017	15.50	16.05	15.45	16.00
568	NYSE	WK	Thu, Mar 16, 2017	15.50	15.70	15.45	15.60
567	NYSE	WK	Wed, Mar 15, 2017	15.10	15.60	15.00	15.45
566	NYSE	WK	Tue, Mar 14, 2017	15.00	15.25	14.85	15.10
565	NYSE	WK	Mon, Mar 13, 2017	15.15	15.30	14.95	15.05
564	NYSE	WK	Fri, Mar 10, 2017	15.10	15.40	14.90	15.15
563	NYSE	WK	Thu, Mar 9, 2017	15.15	15.30	14.95	15.00
562	NYSE	WK	Wed, Mar 8, 2017	15.35	15.50	15.10	15.20
561	NYSE	WK	Tue, Mar 7, 2017	14.95	15.40	14.80	15.25
560	NYSE	WK	Mon, Mar 6, 2017	14.60	15.10	14.40	14.95
559	NYSE	WK	Fri, Mar 3, 2017	14.45	14.70	14.40	14.70
558	NYSE	WK	Thu, Mar 2, 2017	14.85	14.98	14.50	14.55
557	NYSE	WK	Wed, Mar 1, 2017	15.00	15.20	14.55	14.90
556	NYSE	WK	Tue, Feb 28, 2017	14.80	15.00	14.75	14.95
555	NYSE	WK	Mon, Feb 27, 2017	14.45	14.95	14.30	14.90
554	NYSE	WK	Fri, Feb 24, 2017	13.30	15.00	13.30	14.55
553	NYSE	WK	Thu, Feb 23, 2017	13.45	13.65	13.30	13.50
552	NYSE	WK	Wed, Feb 22, 2017	13.30	13.70	13.30	13.50
551	NYSE	WK	Tue, Feb 21, 2017	13.20	13.35	13.00	13.30
550	NYSE	WK	Fri, Feb 17, 2017	13.10	13.45	13.05	13.25
549	NYSE	WK	Thu, Feb 16, 2017	13.20	13.30	13.00	13.05
548	NYSE	WK	Wed, Feb 15, 2017	13.00	13.35	13.00	13.25
547	NYSE	WK	Tue, Feb 14, 2017	13.05	13.15	12.85	13.13
546	NYSE	WK	Mon, Feb 13, 2017	13.70	13.70	12.95	13.00
545	NYSE	WK	Fri, Feb 10, 2017	13.30	13.75	12.95	13.65
544	NYSE	WK	Thu, Feb 9, 2017	12.90	13.50	12.90	13.30
543	NYSE	WK	Wed, Feb 8, 2017	12.75	13.00	12.55	12.90
542	NYSE	WK	Tue, Feb 7, 2017	12.85	13.15	12.65	12.80
541	NYSE	WK	Mon, Feb 6, 2017	12.80	12.80	12.55	12.70
540	NYSE	WK	Fri, Feb 3, 2017	12.95	13.08	12.70	12.85
539	NYSE	WK	Thu, Feb 2, 2017	12.40	12.85	12.35	12.80
538	NYSE	WK	Wed, Feb 1, 2017	12.70	12.75	12.15	12.40
537	NYSE	WK	Tue, Jan 31, 2017	12.75	12.75	12.55	12.60
536	NYSE	WK	Mon, Jan 30, 2017	12.95	12.95	12.60	12.75
535	NYSE	WK	Fri, Jan 27, 2017	12.90	13.00	12.80	13.00
534	NYSE	WK	Thu, Jan 26, 2017	12.75	13.05	12.55	12.90
533	NYSE	WK	Wed, Jan 25, 2017	12.80	13.00	12.70	12.75
532	NYSE	WK	Tue, Jan 24, 2017	12.70	13.00	12.65	12.80
531	NYSE	WK	Mon, Jan 23, 2017	12.75	12.75	12.30	12.65
530	NYSE	WK	Fri, Jan 20, 2017	13.10	13.40	13.10	13.30
529	NYSE	WK	Thu, Jan 19, 2017	13.30	13.30	13.05	13.15
528	NYSE	WK	Wed, Jan 18, 2017	13.25	13.40	13.00	13.30
527	NYSE	WK	Tue, Jan 17, 2017	13.70	13.70	13.20	13.25
526	NYSE	WK	Fri, Jan 13, 2017	13.60	13.70	13.50	13.70
525	NYSE	WK	Thu, Jan 12, 2017	13.85	13.85	13.35	13.50
524	NYSE	WK	Wed, Jan 11, 2017	13.75	14.05	13.65	13.85
523	NYSE	WK	Tue, Jan 10, 2017	13.65	13.70	13.45	13.65
522	NYSE	WK	Mon, Jan 9, 2017	13.65	13.75	13.40	13.60
521	NYSE	WK	Fri, Jan 6, 2017	14.05	14.05	13.60	13.65
520	NYSE	WK	Thu, Jan 5, 2017	13.75	14.05	13.70	14.00
519	NYSE	WK	Wed, Jan 4, 2017	13.65	13.90	13.55	13.75
518	NYSE	WK	Tue, Jan 3, 2017	13.75	13.80	13.40	13.55
517	NYSE	WK	Fri, Dec 30, 2016	13.55	13.65	13.45	13.65
516	NYSE	WK	Thu, Dec 29, 2016	13.70	13.90	13.33	13.60
515	NYSE	WK	Wed, Dec 28, 2016	13.65	13.85	13.45	13.75
514	NYSE	WK	Tue, Dec 27, 2016	13.70	13.80	13.45	13.70
513	NYSE	WK	Fri, Dec 23, 2016	13.35	13.70	13.35	13.70
512	NYSE	WK	Thu, Dec 22, 2016	13.35	13.45	13.25	13.40
511	NYSE	WK	Wed, Dec 21, 2016	13.35	13.50	13.25	13.35
510	NYSE	WK	Tue, Dec 20, 2016	13.25	13.55	13.25	13.40
509	NYSE	WK	Mon, Dec 19, 2016	13.00	13.64	13.00	13.30
508	NYSE	WK	Fri, Dec 16, 2016	13.00	13.20	12.85	13.00
507	NYSE	WK	Thu, Dec 15, 2016	13.00	13.15	12.65	12.90
506	NYSE	WK	Wed, Dec 14, 2016	13.15	13.25	12.95	13.05
505	NYSE	WK	Tue, Dec 13, 2016	13.15	13.40	12.95	12.95
504	NYSE	WK	Mon, Dec 12, 2016	13.80	13.80	13.05	13.15
503	NYSE	WK	Fri, Dec 9, 2016	13.75	14.00	13.65	13.65
502	NYSE	WK	Thu, Dec 8, 2016	13.90	14.03	13.70	13.70
501	NYSE	WK	Wed, Dec 7, 2016	14.15	14.21	13.80	13.85
500	NYSE	WK	Tue, Dec 6, 2016	14.20	14.20	14.00	14.10
499	NYSE	WK	Mon, Dec 5, 2016	14.25	14.40	13.95	14.05
498	NYSE	WK	Fri, Dec 2, 2016	14.20	14.45	13.90	14.05
497	NYSE	WK	Thu, Dec 1, 2016	14.95	15.00	14.10	14.30
496	NYSE	WK	Wed, Nov 30, 2016	15.35	15.35	14.68	14.90
495	NYSE	WK	Tue, Nov 29, 2016	15.85	15.85	15.30	15.30
494	NYSE	WK	Mon, Nov 28, 2016	16.10	16.15	15.70	15.75
493	NYSE	WK	Fri, Nov 25, 2016	15.90	16.05	15.75	16.00
492	NYSE	WK	Wed, Nov 23, 2016	15.75	15.80	15.30	15.75
491	NYSE	WK	Tue, Nov 22, 2016	15.40	15.65	15.15	15.60
490	NYSE	WK	Mon, Nov 21, 2016	15.45	15.45	15.13	15.30
489	NYSE	WK	Fri, Nov 18, 2016	15.15	15.35	15.05	15.30
488	NYSE	WK	Thu, Nov 17, 2016	15.00	15.25	14.95	15.05
487	NYSE	WK	Wed, Nov 16, 2016	14.85	15.00	14.70	15.00
486	NYSE	WK	Tue, Nov 15, 2016	14.55	14.90	14.50	14.80
485	NYSE	WK	Mon, Nov 14, 2016	15.40	15.50	14.40	14.50
484	NYSE	WK	Fri, Nov 11, 2016	14.70	15.45	14.45	15.25
483	NYSE	WK	Thu, Nov 10, 2016	14.60	15.10	14.05	14.75
482	NYSE	WK	Wed, Nov 9, 2016	16.10	16.90	15.82	16.50
481	NYSE	WK	Tue, Nov 8, 2016	15.95	16.50	15.85	16.45
480	NYSE	WK	Mon, Nov 7, 2016	15.60	16.25	15.35	16.10
479	NYSE	WK	Fri, Nov 4, 2016	15.35	15.75	15.25	15.35
478	NYSE	WK	Thu, Nov 3, 2016	15.75	15.90	15.35	15.35
477	NYSE	WK	Wed, Nov 2, 2016	16.00	16.20	15.75	15.80
476	NYSE	WK	Tue, Nov 1, 2016	16.45	16.45	15.90	16.00
475	NYSE	WK	Mon, Oct 31, 2016	16.10	16.55	16.00	16.55
474	NYSE	WK	Fri, Oct 28, 2016	16.00	16.30	16.00	16.15
473	NYSE	WK	Thu, Oct 27, 2016	16.45	16.50	16.00	16.05
472	NYSE	WK	Wed, Oct 26, 2016	16.45	16.60	16.25	16.40
471	NYSE	WK	Tue, Oct 25, 2016	16.90	16.90	16.25	16.60
470	NYSE	WK	Mon, Oct 24, 2016	16.75	17.05	16.75	16.90
469	NYSE	WK	Fri, Oct 21, 2016	16.60	16.75	16.55	16.65
468	NYSE	WK	Thu, Oct 20, 2016	16.95	16.95	16.70	16.75
467	NYSE	WK	Wed, Oct 19, 2016	16.85	17.15	16.80	16.95
466	NYSE	WK	Tue, Oct 18, 2016	16.90	16.95	16.75	16.80
465	NYSE	WK	Mon, Oct 17, 2016	16.85	16.85	16.70	16.70
464	NYSE	WK	Fri, Oct 14, 2016	16.87	16.99	16.69	16.80
463	NYSE	WK	Thu, Oct 13, 2016	16.89	17.01	16.67	16.70
462	NYSE	WK	Wed, Oct 12, 2016	17.25	17.25	17.00	17.14
461	NYSE	WK	Tue, Oct 11, 2016	17.50	17.57	17.14	17.36
460	NYSE	WK	Mon, Oct 10, 2016	17.50	17.74	17.47	17.58
459	NYSE	WK	Fri, Oct 7, 2016	17.47	17.56	17.31	17.38
458	NYSE	WK	Thu, Oct 6, 2016	17.54	17.63	17.35	17.50
457	NYSE	WK	Wed, Oct 5, 2016	17.82	17.86	17.53	17.62
456	NYSE	WK	Tue, Oct 4, 2016	17.98	18.11	17.84	17.87
455	NYSE	WK	Mon, Oct 3, 2016	18.08	18.11	17.28	18.01
454	NYSE	WK	Fri, Sep 30, 2016	18.13	18.31	17.91	18.13
453	NYSE	WK	Thu, Sep 29, 2016	18.20	18.30	18.12	18.13
452	NYSE	WK	Wed, Sep 28, 2016	18.15	18.33	18.00	18.28
451	NYSE	WK	Tue, Sep 27, 2016	17.98	18.17	17.94	18.06
450	NYSE	WK	Mon, Sep 26, 2016	18.02	18.13	17.85	17.86
449	NYSE	WK	Fri, Sep 23, 2016	18.26	18.33	18.08	18.18
448	NYSE	WK	Thu, Sep 22, 2016	18.52	18.52	17.97	18.27
447	NYSE	WK	Wed, Sep 21, 2016	18.37	18.49	18.12	18.46
446	NYSE	WK	Tue, Sep 20, 2016	18.35	18.59	18.17	18.27
445	NYSE	WK	Mon, Sep 19, 2016	18.50	18.75	18.23	18.30
444	NYSE	WK	Fri, Sep 16, 2016	18.31	18.50	18.16	18.45
443	NYSE	WK	Thu, Sep 15, 2016	18.05	18.39	17.99	18.30
442	NYSE	WK	Wed, Sep 14, 2016	17.99	18.29	17.90	18.02
441	NYSE	WK	Tue, Sep 13, 2016	18.39	18.39	17.84	17.99
440	NYSE	WK	Mon, Sep 12, 2016	17.87	18.52	17.87	18.51
439	NYSE	WK	Fri, Sep 9, 2016	18.56	18.68	17.85	17.94
438	NYSE	WK	Thu, Sep 8, 2016	18.51	19.04	18.01	18.56
437	NYSE	WK	Wed, Sep 7, 2016	17.98	18.68	17.66	18.35
436	NYSE	WK	Tue, Sep 6, 2016	18.05	18.41	17.88	18.04
435	NYSE	WK	Fri, Sep 2, 2016	17.89	18.20	17.88	18.10
434	NYSE	WK	Thu, Sep 1, 2016	17.76	17.93	17.70	17.92
433	NYSE	WK	Wed, Aug 31, 2016	17.76	17.91	17.61	17.86
432	NYSE	WK	Tue, Aug 30, 2016	17.80	17.91	17.75	17.87
431	NYSE	WK	Mon, Aug 29, 2016	17.82	17.93	17.60	17.84
430	NYSE	WK	Fri, Aug 26, 2016	17.70	17.93	17.50	17.78
429	NYSE	WK	Thu, Aug 25, 2016	17.72	17.76	17.42	17.75
428	NYSE	WK	Wed, Aug 24, 2016	17.69	17.80	17.24	17.66
427	NYSE	WK	Tue, Aug 23, 2016	17.28	17.69	17.23	17.66
426	NYSE	WK	Mon, Aug 22, 2016	17.17	17.47	16.91	17.45
425	NYSE	WK	Fri, Aug 19, 2016	17.00	17.38	16.97	17.37
424	NYSE	WK	Thu, Aug 18, 2016	16.81	17.04	16.62	17.03
423	NYSE	WK	Wed, Aug 17, 2016	16.59	16.80	16.37	16.78
422	NYSE	WK	Tue, Aug 16, 2016	16.64	16.64	16.44	16.52
421	NYSE	WK	Mon, Aug 15, 2016	16.24	16.68	16.24	16.61
420	NYSE	WK	Fri, Aug 12, 2016	16.32	16.47	16.02	16.32
419	NYSE	WK	Thu, Aug 11, 2016	16.27	16.54	16.17	16.30
418	NYSE	WK	Wed, Aug 10, 2016	16.01	16.18	15.90	16.13
417	NYSE	WK	Tue, Aug 9, 2016	15.85	16.07	15.23	16.04
416	NYSE	WK	Mon, Aug 8, 2016	15.55	15.98	15.40	15.96
415	NYSE	WK	Fri, Aug 5, 2016	15.00	15.88	14.95	15.67
414	NYSE	WK	Thu, Aug 4, 2016	14.50	14.98	13.86	14.93
413	NYSE	WK	Wed, Aug 3, 2016	13.86	13.88	13.19	13.72
412	NYSE	WK	Tue, Aug 2, 2016	14.21	14.35	13.63	13.91
411	NYSE	WK	Mon, Aug 1, 2016	13.92	14.31	13.76	14.28
410	NYSE	WK	Fri, Jul 29, 2016	14.00	14.00	13.83	13.94
409	NYSE	WK	Thu, Jul 28, 2016	13.95	14.00	13.91	13.99
408	NYSE	WK	Wed, Jul 27, 2016	13.91	14.00	13.83	13.90
407	NYSE	WK	Tue, Jul 26, 2016	13.76	13.94	13.68	13.87
406	NYSE	WK	Mon, Jul 25, 2016	13.92	13.98	13.76	13.85
405	NYSE	WK	Fri, Jul 22, 2016	13.76	13.99	13.76	13.94
404	NYSE	WK	Thu, Jul 21, 2016	13.95	14.12	13.74	13.78
403	NYSE	WK	Wed, Jul 20, 2016	13.86	14.19	13.70	14.09
402	NYSE	WK	Tue, Jul 19, 2016	13.81	13.93	13.67	13.72
401	NYSE	WK	Mon, Jul 18, 2016	13.84	14.13	13.77	13.89
400	NYSE	WK	Fri, Jul 15, 2016	13.91	14.03	13.75	13.90
399	NYSE	WK	Thu, Jul 14, 2016	13.98	14.03	13.74	13.82
398	NYSE	WK	Wed, Jul 13, 2016	14.07	14.07	13.81	13.82
397	NYSE	WK	Tue, Jul 12, 2016	14.00	14.15	13.87	13.94
396	NYSE	WK	Mon, Jul 11, 2016	13.90	13.99	13.79	13.95
395	NYSE	WK	Fri, Jul 8, 2016	13.70	14.00	13.55	13.86
394	NYSE	WK	Thu, Jul 7, 2016	13.37	13.63	13.28	13.56
393	NYSE	WK	Wed, Jul 6, 2016	13.38	13.58	13.26	13.40
392	NYSE	WK	Tue, Jul 5, 2016	13.36	13.54	13.23	13.45
391	NYSE	WK	Fri, Jul 1, 2016	13.62	13.73	13.34	13.47
390	NYSE	WK	Thu, Jun 30, 2016	12.66	13.68	12.66	13.66
389	NYSE	WK	Wed, Jun 29, 2016	12.57	12.72	12.34	12.69
388	NYSE	WK	Tue, Jun 28, 2016	12.57	12.63	12.32	12.40
387	NYSE	WK	Mon, Jun 27, 2016	12.46	12.46	11.95	12.25
386	NYSE	WK	Fri, Jun 24, 2016	13.12	13.30	12.52	12.57
385	NYSE	WK	Thu, Jun 23, 2016	13.75	14.00	13.48	13.64
384	NYSE	WK	Wed, Jun 22, 2016	13.97	13.99	13.62	13.68
383	NYSE	WK	Tue, Jun 21, 2016	13.70	13.99	13.69	13.94
382	NYSE	WK	Mon, Jun 20, 2016	13.69	13.89	13.55	13.72
381	NYSE	WK	Fri, Jun 17, 2016	13.78	13.78	13.37	13.50
380	NYSE	WK	Thu, Jun 16, 2016	13.36	13.76	13.23	13.70
379	NYSE	WK	Wed, Jun 15, 2016	13.19	13.56	13.15	13.48
378	NYSE	WK	Tue, Jun 14, 2016	13.18	13.47	13.05	13.15
377	NYSE	WK	Mon, Jun 13, 2016	13.66	13.71	13.15	13.26
376	NYSE	WK	Fri, Jun 10, 2016	13.56	13.87	13.52	13.55
375	NYSE	WK	Thu, Jun 9, 2016	13.84	14.00	13.66	13.73
374	NYSE	WK	Wed, Jun 8, 2016	13.72	14.05	13.69	13.94
373	NYSE	WK	Tue, Jun 7, 2016	13.88	13.99	13.71	13.83
372	NYSE	WK	Mon, Jun 6, 2016	13.98	14.00	13.83	13.95
371	NYSE	WK	Fri, Jun 3, 2016	13.70	13.90	13.35	13.88
370	NYSE	WK	Thu, Jun 2, 2016	13.64	13.79	13.53	13.77
369	NYSE	WK	Wed, Jun 1, 2016	13.75	13.88	13.42	13.67
368	NYSE	WK	Tue, May 31, 2016	13.43	13.86	13.30	13.80
367	NYSE	WK	Fri, May 27, 2016	13.21	13.42	13.11	13.41
366	NYSE	WK	Thu, May 26, 2016	13.55	13.55	13.18	13.31
365	NYSE	WK	Wed, May 25, 2016	12.79	13.80	12.79	13.53
364	NYSE	WK	Tue, May 24, 2016	12.56	12.77	12.46	12.72
363	NYSE	WK	Mon, May 23, 2016	12.15	12.66	12.15	12.45
362	NYSE	WK	Fri, May 20, 2016	11.98	12.36	11.96	12.21
361	NYSE	WK	Thu, May 19, 2016	11.80	12.00	11.54	11.95
360	NYSE	WK	Wed, May 18, 2016	11.67	12.03	11.67	11.85
359	NYSE	WK	Tue, May 17, 2016	12.00	12.10	11.47	11.71
358	NYSE	WK	Mon, May 16, 2016	11.90	12.23	11.72	12.00
357	NYSE	WK	Fri, May 13, 2016	11.88	12.12	11.78	11.89
356	NYSE	WK	Thu, May 12, 2016	12.06	12.16	11.82	11.91
355	NYSE	WK	Wed, May 11, 2016	12.09	12.28	11.85	11.96
354	NYSE	WK	Tue, May 10, 2016	11.98	12.57	11.87	12.06
353	NYSE	WK	Mon, May 9, 2016	11.53	12.03	11.49	11.96
352	NYSE	WK	Fri, May 6, 2016	11.39	11.56	11.14	11.48
351	NYSE	WK	Thu, May 5, 2016	12.40	12.55	11.35	11.45
350	NYSE	WK	Wed, May 4, 2016	11.96	12.05	11.86	11.88
349	NYSE	WK	Tue, May 3, 2016	12.00	12.07	11.78	11.98
348	NYSE	WK	Mon, May 2, 2016	12.06	12.22	12.01	12.09
347	NYSE	WK	Fri, Apr 29, 2016	12.04	12.22	11.84	11.91
346	NYSE	WK	Thu, Apr 28, 2016	12.27	12.37	11.95	11.98
345	NYSE	WK	Wed, Apr 27, 2016	12.67	12.76	11.93	12.20
344	NYSE	WK	Tue, Apr 26, 2016	12.79	12.79	12.51	12.60
343	NYSE	WK	Mon, Apr 25, 2016	12.76	12.85	12.65	12.70
342	NYSE	WK	Fri, Apr 22, 2016	12.68	12.92	12.62	12.75
341	NYSE	WK	Thu, Apr 21, 2016	12.65	12.89	12.62	12.72
340	NYSE	WK	Wed, Apr 20, 2016	12.86	12.86	12.59	12.69
339	NYSE	WK	Tue, Apr 19, 2016	12.79	13.00	12.69	12.78
338	NYSE	WK	Mon, Apr 18, 2016	12.59	12.80	12.59	12.71
337	NYSE	WK	Fri, Apr 15, 2016	12.53	12.78	12.49	12.59
336	NYSE	WK	Thu, Apr 14, 2016	12.27	12.63	12.11	12.56
335	NYSE	WK	Wed, Apr 13, 2016	12.14	12.36	12.03	12.26
334	NYSE	WK	Tue, Apr 12, 2016	11.96	12.20	11.85	12.00
333	NYSE	WK	Mon, Apr 11, 2016	11.97	12.18	11.84	11.92
332	NYSE	WK	Fri, Apr 8, 2016	12.01	12.09	11.82	11.90
331	NYSE	WK	Thu, Apr 7, 2016	11.81	12.01	11.79	11.93
330	NYSE	WK	Wed, Apr 6, 2016	11.88	12.06	11.86	11.94
329	NYSE	WK	Tue, Apr 5, 2016	12.00	12.00	12.00	11.89
328	NYSE	WK	Mon, Apr 4, 2016	11.66	12.11	11.57	12.00
327	NYSE	WK	Fri, Apr 1, 2016	11.56	12.06	11.56	11.71
326	NYSE	WK	Thu, Mar 31, 2016	11.72	12.00	11.67	11.65
325	NYSE	WK	Wed, Mar 30, 2016	11.66	11.83	11.65	11.67
324	NYSE	WK	Tue, Mar 29, 2016	11.17	11.60	11.17	11.53
323	NYSE	WK	Mon, Mar 28, 2016	11.25	11.55	11.20	11.31
322	NYSE	WK	Thu, Mar 24, 2016	11.10	11.53	11.00	11.28
321	NYSE	WK	Wed, Mar 23, 2016	11.20	11.43	11.03	11.18
320	NYSE	WK	Tue, Mar 22, 2016	11.41	11.51	11.15	11.30
319	NYSE	WK	Mon, Mar 21, 2016	11.88	12.00	11.45	11.50
318	NYSE	WK	Fri, Mar 18, 2016	12.00	12.32	11.97	12.03
317	NYSE	WK	Thu, Mar 17, 2016	11.73	12.14	11.54	11.92
316	NYSE	WK	Wed, Mar 16, 2016	11.63	11.93	11.63	11.73
315	NYSE	WK	Tue, Mar 15, 2016	11.97	11.97	11.97	11.72
314	NYSE	WK	Mon, Mar 14, 2016	11.62	12.05	11.46	11.97
313	NYSE	WK	Fri, Mar 11, 2016	11.44	11.44	11.44	11.71
312	NYSE	WK	Thu, Mar 10, 2016	11.81	11.81	11.26	11.44
311	NYSE	WK	Wed, Mar 9, 2016	11.68	11.68	11.68	11.66
310	NYSE	WK	Tue, Mar 8, 2016	11.79	11.80	11.47	11.68
309	NYSE	WK	Mon, Mar 7, 2016	11.18	11.92	11.04	11.81
308	NYSE	WK	Fri, Mar 4, 2016	11.40	11.40	11.40	11.18
307	NYSE	WK	Thu, Mar 3, 2016	12.22	12.22	12.22	11.40
306	NYSE	WK	Wed, Mar 2, 2016	12.65	12.80	11.80	12.22
305	NYSE	WK	Tue, Mar 1, 2016	12.61	13.82	12.61	13.60
304	NYSE	WK	Mon, Feb 29, 2016	12.34	12.88	12.24	12.48
303	NYSE	WK	Fri, Feb 26, 2016	12.32	12.67	12.18	12.51
302	NYSE	WK	Thu, Feb 25, 2016	12.24	12.34	12.00	12.32
301	NYSE	WK	Wed, Feb 24, 2016	11.78	12.27	11.65	12.25
300	NYSE	WK	Tue, Feb 23, 2016	11.92	12.21	11.46	11.87
299	NYSE	WK	Mon, Feb 22, 2016	12.25	12.40	11.53	11.92
298	NYSE	WK	Fri, Feb 19, 2016	11.46	12.16	11.46	12.08
297	NYSE	WK	Thu, Feb 18, 2016	11.60	11.88	11.45	11.48
296	NYSE	WK	Wed, Feb 17, 2016	11.82	11.82	11.32	11.65
295	NYSE	WK	Tue, Feb 16, 2016	11.56	11.61	11.05	11.43
294	NYSE	WK	Fri, Feb 12, 2016	11.58	11.71	10.92	10.99
293	NYSE	WK	Thu, Feb 11, 2016	11.40	11.84	11.40	11.47
292	NYSE	WK	Wed, Feb 10, 2016	11.41	11.77	11.41	11.52
291	NYSE	WK	Tue, Feb 9, 2016	11.93	12.48	11.39	11.40
290	NYSE	WK	Mon, Feb 8, 2016	12.33	12.36	11.57	12.07
289	NYSE	WK	Fri, Feb 5, 2016	14.36	14.36	12.35	12.41
288	NYSE	WK	Thu, Feb 4, 2016	14.20	14.60	13.96	14.49
287	NYSE	WK	Wed, Feb 3, 2016	14.45	14.47	14.00	14.22
286	NYSE	WK	Tue, Feb 2, 2016	14.63	14.66	14.20	14.28
285	NYSE	WK	Mon, Feb 1, 2016	14.86	14.89	14.07	14.74
284	NYSE	WK	Fri, Jan 29, 2016	14.70	15.30	14.68	14.93
283	NYSE	WK	Thu, Jan 28, 2016	14.70	14.90	14.34	14.74
282	NYSE	WK	Wed, Jan 27, 2016	14.96	15.18	14.63	14.64
281	NYSE	WK	Tue, Jan 26, 2016	15.42	15.67	14.76	15.13
280	NYSE	WK	Mon, Jan 25, 2016	15.93	16.39	15.27	15.38
279	NYSE	WK	Fri, Jan 22, 2016	15.58	16.09	15.42	16.02
278	NYSE	WK	Thu, Jan 21, 2016	15.63	15.95	15.06	15.27
277	NYSE	WK	Wed, Jan 20, 2016	15.40	15.69	14.54	15.54
276	NYSE	WK	Tue, Jan 19, 2016	16.70	16.75	15.50	15.55
275	NYSE	WK	Fri, Jan 15, 2016	15.43	16.59	15.03	16.56
274	NYSE	WK	Thu, Jan 14, 2016	15.48	16.22	15.35	15.85
273	NYSE	WK	Wed, Jan 13, 2016	16.16	16.31	15.28	15.45
272	NYSE	WK	Tue, Jan 12, 2016	16.17	16.25	15.79	16.12
271	NYSE	WK	Mon, Jan 11, 2016	15.90	16.09	15.78	15.94
270	NYSE	WK	Fri, Jan 8, 2016	16.10	16.25	15.80	15.92
269	NYSE	WK	Thu, Jan 7, 2016	16.37	16.48	15.98	16.07
268	NYSE	WK	Wed, Jan 6, 2016	16.53	16.67	16.47	16.61
267	NYSE	WK	Tue, Jan 5, 2016	16.68	16.87	16.50	16.69
266	NYSE	WK	Mon, Jan 4, 2016	17.48	17.48	16.59	16.66
265	NYSE	WK	Thu, Dec 31, 2015	18.23	18.42	17.57	17.57
264	NYSE	WK	Wed, Dec 30, 2015	18.07	18.41	18.02	18.18
263	NYSE	WK	Tue, Dec 29, 2015	18.29	18.40	17.91	18.18
262	NYSE	WK	Mon, Dec 28, 2015	18.18	18.32	18.05	18.24
261	NYSE	WK	Thu, Dec 24, 2015	18.31	18.39	17.93	18.14
260	NYSE	WK	Wed, Dec 23, 2015	17.90	18.55	17.85	18.32
259	NYSE	WK	Tue, Dec 22, 2015	17.91	17.99	17.84	17.91
258	NYSE	WK	Mon, Dec 21, 2015	18.02	18.02	17.71	17.88
257	NYSE	WK	Fri, Dec 18, 2015	17.38	18.00	17.34	17.90
256	NYSE	WK	Thu, Dec 17, 2015	17.99	18.24	17.36	17.49
255	NYSE	WK	Wed, Dec 16, 2015	18.36	18.48	17.59	18.02
254	NYSE	WK	Tue, Dec 15, 2015	17.52	18.49	17.52	18.29
253	NYSE	WK	Mon, Dec 14, 2015	18.01	18.14	17.39	17.50
252	NYSE	WK	Fri, Dec 11, 2015	18.14	18.25	17.50	18.03
251	NYSE	WK	Thu, Dec 10, 2015	18.00	18.66	17.83	18.45
250	NYSE	WK	Wed, Dec 9, 2015	17.93	18.40	17.81	18.06
249	NYSE	WK	Tue, Dec 8, 2015	17.78	18.23	17.51	18.03
248	NYSE	WK	Mon, Dec 7, 2015	18.07	18.07	17.52	17.93
247	NYSE	WK	Fri, Dec 4, 2015	18.09	18.13	17.77	18.05
246	NYSE	WK	Thu, Dec 3, 2015	17.91	18.54	17.75	17.99
245	NYSE	WK	Wed, Dec 2, 2015	18.45	18.48	17.72	17.80
244	NYSE	WK	Tue, Dec 1, 2015	18.80	18.80	18.18	18.55
243	NYSE	WK	Mon, Nov 30, 2015	18.42	18.79	17.78	18.75
242	NYSE	WK	Fri, Nov 27, 2015	18.05	18.50	18.01	18.34
241	NYSE	WK	Wed, Nov 25, 2015	17.56	18.05	17.55	18.04
240	NYSE	WK	Tue, Nov 24, 2015	17.81	17.83	17.42	17.72
239	NYSE	WK	Mon, Nov 23, 2015	17.57	18.00	17.52	17.85
238	NYSE	WK	Fri, Nov 20, 2015	17.69	17.69	17.33	17.48
237	NYSE	WK	Thu, Nov 19, 2015	17.39	17.65	17.38	17.61
236	NYSE	WK	Wed, Nov 18, 2015	17.44	17.50	17.20	17.49
235	NYSE	WK	Tue, Nov 17, 2015	17.56	17.56	16.98	17.42
234	NYSE	WK	Mon, Nov 16, 2015	16.79	17.68	16.56	17.56
233	NYSE	WK	Fri, Nov 13, 2015	17.08	17.09	16.56	16.69
232	NYSE	WK	Thu, Nov 12, 2015	17.10	17.43	16.82	17.25
231	NYSE	WK	Wed, Nov 11, 2015	17.72	17.72	17.06	17.11
230	NYSE	WK	Tue, Nov 10, 2015	17.94	17.94	17.44	17.72
229	NYSE	WK	Mon, Nov 9, 2015	18.00	18.02	17.35	17.98
228	NYSE	WK	Fri, Nov 6, 2015	16.86	18.40	16.86	18.00
227	NYSE	WK	Thu, Nov 5, 2015	16.80	16.80	16.39	16.68
226	NYSE	WK	Wed, Nov 4, 2015	16.60	16.86	16.43	16.75
225	NYSE	WK	Tue, Nov 3, 2015	16.90	16.95	16.56	16.63
224	NYSE	WK	Mon, Nov 2, 2015	16.56	17.08	16.56	16.98
223	NYSE	WK	Fri, Oct 30, 2015	16.36	16.58	16.31	16.58
222	NYSE	WK	Thu, Oct 29, 2015	16.49	16.60	16.12	16.35
221	NYSE	WK	Wed, Oct 28, 2015	15.18	16.56	15.17	16.54
220	NYSE	WK	Tue, Oct 27, 2015	15.53	15.88	15.01	15.11
219	NYSE	WK	Mon, Oct 26, 2015	16.06	16.13	15.31	15.55
218	NYSE	WK	Fri, Oct 23, 2015	16.83	17.15	15.77	16.14
217	NYSE	WK	Thu, Oct 22, 2015	16.60	17.18	16.44	16.77
216	NYSE	WK	Wed, Oct 21, 2015	16.84	16.89	16.10	16.45
215	NYSE	WK	Tue, Oct 20, 2015	16.80	17.21	16.66	16.90
214	NYSE	WK	Mon, Oct 19, 2015	16.55	17.07	16.54	16.86
213	NYSE	WK	Fri, Oct 16, 2015	16.58	16.76	16.35	16.68
212	NYSE	WK	Thu, Oct 15, 2015	16.52	16.71	16.30	16.57
211	NYSE	WK	Wed, Oct 14, 2015	16.41	16.69	16.34	16.39
210	NYSE	WK	Tue, Oct 13, 2015	16.70	16.80	16.40	16.45
209	NYSE	WK	Mon, Oct 12, 2015	16.92	16.98	16.58	16.73
208	NYSE	WK	Fri, Oct 9, 2015	17.08	17.14	16.38	16.86
207	NYSE	WK	Thu, Oct 8, 2015	16.54	17.30	16.31	17.11
206	NYSE	WK	Wed, Oct 7, 2015	15.93	16.65	15.90	16.63
205	NYSE	WK	Tue, Oct 6, 2015	15.83	16.09	15.75	15.84
204	NYSE	WK	Mon, Oct 5, 2015	15.27	15.91	15.25	15.91
203	NYSE	WK	Fri, Oct 2, 2015	15.21	15.37	15.10	15.26
202	NYSE	WK	Thu, Oct 1, 2015	15.18	15.39	14.94	15.34
201	NYSE	WK	Wed, Sep 30, 2015	14.86	15.28	14.57	15.19
200	NYSE	WK	Tue, Sep 29, 2015	14.97	14.97	14.58	14.79
199	NYSE	WK	Mon, Sep 28, 2015	15.33	15.42	14.87	14.95
198	NYSE	WK	Fri, Sep 25, 2015	15.99	16.07	15.35	15.35
197	NYSE	WK	Thu, Sep 24, 2015	15.79	16.10	15.67	15.99
196	NYSE	WK	Wed, Sep 23, 2015	15.74	16.34	15.73	15.90
195	NYSE	WK	Tue, Sep 22, 2015	15.74	15.92	15.50	15.80
194	NYSE	WK	Mon, Sep 21, 2015	15.79	15.98	15.25	15.87
193	NYSE	WK	Fri, Sep 18, 2015	15.18	16.00	15.18	15.68
192	NYSE	WK	Thu, Sep 17, 2015	15.02	15.48	14.97	15.34
191	NYSE	WK	Wed, Sep 16, 2015	15.27	15.49	14.69	15.09
190	NYSE	WK	Tue, Sep 15, 2015	14.89	15.56	14.80	15.22
189	NYSE	WK	Mon, Sep 14, 2015	15.00	15.29	14.21	14.88
188	NYSE	WK	Fri, Sep 11, 2015	14.91	15.48	14.72	15.08
187	NYSE	WK	Thu, Sep 10, 2015	14.25	15.12	14.20	14.97
186	NYSE	WK	Wed, Sep 9, 2015	13.78	14.55	13.48	14.26
185	NYSE	WK	Tue, Sep 8, 2015	13.73	14.21	13.60	13.76
184	NYSE	WK	Fri, Sep 4, 2015	13.30	13.74	13.25	13.42
183	NYSE	WK	Thu, Sep 3, 2015	13.97	14.05	13.26	13.40
182	NYSE	WK	Wed, Sep 2, 2015	14.17	14.27	13.82	13.98
181	NYSE	WK	Tue, Sep 1, 2015	14.02	14.18	13.91	14.03
180	NYSE	WK	Mon, Aug 31, 2015	13.74	14.55	13.74	14.33
179	NYSE	WK	Fri, Aug 28, 2015	13.73	14.03	13.59	13.87
178	NYSE	WK	Thu, Aug 27, 2015	13.86	13.86	13.29	13.81
177	NYSE	WK	Wed, Aug 26, 2015	13.15	13.86	12.83	13.67
176	NYSE	WK	Tue, Aug 25, 2015	13.84	13.84	12.98	12.98
175	NYSE	WK	Mon, Aug 24, 2015	13.04	13.73	12.31	13.47
174	NYSE	WK	Fri, Aug 21, 2015	13.48	13.85	13.33	13.46
173	NYSE	WK	Thu, Aug 20, 2015	13.71	13.85	13.56	13.70
172	NYSE	WK	Wed, Aug 19, 2015	13.81	14.00	13.67	13.77
171	NYSE	WK	Tue, Aug 18, 2015	13.93	14.06	13.75	13.89
170	NYSE	WK	Mon, Aug 17, 2015	13.89	14.07	13.85	14.03
169	NYSE	WK	Fri, Aug 14, 2015	13.93	14.13	13.86	13.93
168	NYSE	WK	Thu, Aug 13, 2015	14.00	14.24	13.86	13.96
167	NYSE	WK	Wed, Aug 12, 2015	14.05	14.11	13.80	13.97
166	NYSE	WK	Tue, Aug 11, 2015	14.09	14.49	14.02	14.06
165	NYSE	WK	Mon, Aug 10, 2015	14.65	14.70	13.88	14.23
164	NYSE	WK	Fri, Aug 7, 2015	14.89	14.91	13.88	14.60
163	NYSE	WK	Thu, Aug 6, 2015	15.10	16.00	14.88	14.98
162	NYSE	WK	Wed, Aug 5, 2015	14.67	14.91	14.53	14.78
161	NYSE	WK	Tue, Aug 4, 2015	14.64	14.86	14.57	14.67
160	NYSE	WK	Mon, Aug 3, 2015	14.53	14.68	14.49	14.60
159	NYSE	WK	Fri, Jul 31, 2015	14.26	14.83	14.18	14.59
158	NYSE	WK	Thu, Jul 30, 2015	14.37	14.46	14.12	14.22
157	NYSE	WK	Wed, Jul 29, 2015	14.41	14.52	14.28	14.41
156	NYSE	WK	Tue, Jul 28, 2015	14.38	14.69	14.07	14.42
155	NYSE	WK	Mon, Jul 27, 2015	14.62	14.62	14.24	14.40
154	NYSE	WK	Fri, Jul 24, 2015	14.94	15.02	14.45	14.71
153	NYSE	WK	Thu, Jul 23, 2015	15.03	15.08	14.75	15.00
152	NYSE	WK	Wed, Jul 22, 2015	14.98	15.09	14.72	15.02
151	NYSE	WK	Tue, Jul 21, 2015	14.67	15.00	14.46	15.00
150	NYSE	WK	Mon, Jul 20, 2015	14.74	14.93	14.62	14.71
149	NYSE	WK	Fri, Jul 17, 2015	14.99	15.00	14.50	14.76
148	NYSE	WK	Thu, Jul 16, 2015	14.97	15.14	14.48	14.99
147	NYSE	WK	Wed, Jul 15, 2015	15.02	15.24	14.86	14.90
146	NYSE	WK	Tue, Jul 14, 2015	14.88	14.99	14.44	14.82
145	NYSE	WK	Mon, Jul 13, 2015	14.44	15.01	14.44	14.81
144	NYSE	WK	Fri, Jul 10, 2015	14.00	14.43	13.86	14.40
143	NYSE	WK	Thu, Jul 9, 2015	13.76	14.14	13.60	13.97
142	NYSE	WK	Wed, Jul 8, 2015	13.68	13.81	13.41	13.57
141	NYSE	WK	Tue, Jul 7, 2015	13.61	13.86	13.12	13.79
140	NYSE	WK	Mon, Jul 6, 2015	13.52	13.87	13.37	13.68
139	NYSE	WK	Thu, Jul 2, 2015	13.44	13.73	13.32	13.63
138	NYSE	WK	Wed, Jul 1, 2015	13.98	14.00	13.38	13.51
137	NYSE	WK	Tue, Jun 30, 2015	14.05	14.06	13.46	13.83
136	NYSE	WK	Mon, Jun 29, 2015	14.30	14.30	13.74	14.04
135	NYSE	WK	Fri, Jun 26, 2015	14.31	14.54	14.02	14.50
134	NYSE	WK	Thu, Jun 25, 2015	14.18	14.51	14.11	14.35
133	NYSE	WK	Wed, Jun 24, 2015	13.90	14.11	13.84	14.09
132	NYSE	WK	Tue, Jun 23, 2015	13.85	14.10	13.65	13.96
131	NYSE	WK	Mon, Jun 22, 2015	13.71	13.82	13.26	13.80
130	NYSE	WK	Fri, Jun 19, 2015	13.96	13.99	13.44	13.70
129	NYSE	WK	Thu, Jun 18, 2015	13.70	14.00	13.66	13.92
128	NYSE	WK	Wed, Jun 17, 2015	13.57	13.87	13.50	13.63
127	NYSE	WK	Tue, Jun 16, 2015	13.27	13.75	13.15	13.50
126	NYSE	WK	Mon, Jun 15, 2015	13.28	13.51	13.05	13.22
125	NYSE	WK	Fri, Jun 12, 2015	13.27	13.54	13.06	13.30
124	NYSE	WK	Thu, Jun 11, 2015	13.28	13.60	13.19	13.38
123	NYSE	WK	Wed, Jun 10, 2015	13.37	13.50	13.20	13.31
122	NYSE	WK	Tue, Jun 9, 2015	13.90	14.01	13.28	13.58
121	NYSE	WK	Mon, Jun 8, 2015	13.92	14.17	13.70	13.92
120	NYSE	WK	Fri, Jun 5, 2015	14.08	14.08	13.79	13.98
119	NYSE	WK	Thu, Jun 4, 2015	14.05	14.16	13.80	14.08
118	NYSE	WK	Wed, Jun 3, 2015	13.40	14.39	13.40	14.02
117	NYSE	WK	Tue, Jun 2, 2015	13.13	13.68	13.01	13.44
116	NYSE	WK	Mon, Jun 1, 2015	13.21	13.31	12.95	13.21
115	NYSE	WK	Fri, May 29, 2015	13.16	13.38	13.08	13.23
114	NYSE	WK	Thu, May 28, 2015	13.21	13.32	13.10	13.17
113	NYSE	WK	Wed, May 27, 2015	13.15	13.31	13.04	13.30
112	NYSE	WK	Tue, May 26, 2015	13.08	13.17	12.69	13.14
111	NYSE	WK	Fri, May 22, 2015	13.19	13.20	13.07	13.14
110	NYSE	WK	Thu, May 21, 2015	13.25	13.25	13.08	13.15
109	NYSE	WK	Wed, May 20, 2015	13.37	13.37	13.08	13.20
108	NYSE	WK	Tue, May 19, 2015	13.52	13.55	13.28	13.43
107	NYSE	WK	Mon, May 18, 2015	13.66	13.89	13.40	13.56
106	NYSE	WK	Fri, May 15, 2015	13.64	13.81	13.45	13.60
105	NYSE	WK	Thu, May 14, 2015	13.65	13.95	13.52	13.65
104	NYSE	WK	Wed, May 13, 2015	13.72	13.96	13.57	13.61
103	NYSE	WK	Tue, May 12, 2015	13.64	13.82	13.26	13.72
102	NYSE	WK	Mon, May 11, 2015	13.85	14.01	13.59	13.69
101	NYSE	WK	Fri, May 8, 2015	14.37	14.39	13.63	13.66
100	NYSE	WK	Thu, May 7, 2015	14.50	14.71	14.00	14.28
99	NYSE	WK	Wed, May 6, 2015	14.10	14.91	14.10	14.49
98	NYSE	WK	Tue, May 5, 2015	14.42	14.44	14.15	14.34
97	NYSE	WK	Mon, May 4, 2015	14.33	14.76	14.28	14.47
96	NYSE	WK	Fri, May 1, 2015	14.49	14.65	14.25	14.36
95	NYSE	WK	Thu, Apr 30, 2015	14.45	14.58	14.28	14.47
94	NYSE	WK	Wed, Apr 29, 2015	14.73	14.76	14.29	14.41
93	NYSE	WK	Tue, Apr 28, 2015	14.69	14.84	14.62	14.79
92	NYSE	WK	Mon, Apr 27, 2015	14.78	14.80	14.56	14.68
91	NYSE	WK	Fri, Apr 24, 2015	14.74	14.80	14.73	14.78
90	NYSE	WK	Thu, Apr 23, 2015	14.82	14.86	14.69	14.79
89	NYSE	WK	Wed, Apr 22, 2015	14.76	15.00	14.71	14.92
88	NYSE	WK	Tue, Apr 21, 2015	14.69	15.00	14.42	14.79
87	NYSE	WK	Mon, Apr 20, 2015	14.51	14.71	14.51	14.68
86	NYSE	WK	Fri, Apr 17, 2015	14.70	14.71	14.40	14.48
85	NYSE	WK	Thu, Apr 16, 2015	14.75	14.82	14.58	14.79
84	NYSE	WK	Wed, Apr 15, 2015	14.48	14.73	14.33	14.68
83	NYSE	WK	Tue, Apr 14, 2015	14.28	14.45	14.08	14.43
82	NYSE	WK	Mon, Apr 13, 2015	14.65	14.78	14.05	14.34
81	NYSE	WK	Fri, Apr 10, 2015	14.61	14.77	14.12	14.60
80	NYSE	WK	Thu, Apr 9, 2015	14.94	14.95	14.13	14.40
79	NYSE	WK	Wed, Apr 8, 2015	14.95	15.00	14.75	15.00
78	NYSE	WK	Tue, Apr 7, 2015	14.79	15.00	14.56	15.00
77	NYSE	WK	Mon, Apr 6, 2015	14.07	14.95	14.07	14.76
76	NYSE	WK	Thu, Apr 2, 2015	14.18	14.25	14.02	14.20
75	NYSE	WK	Wed, Apr 1, 2015	14.47	14.54	14.03	14.07
74	NYSE	WK	Tue, Mar 31, 2015	14.00	14.79	13.85	14.40
73	NYSE	WK	Mon, Mar 30, 2015	14.60	14.60	14.00	14.04
72	NYSE	WK	Fri, Mar 27, 2015	14.45	14.59	14.19	14.50
71	NYSE	WK	Thu, Mar 26, 2015	14.46	14.57	13.87	14.50
70	NYSE	WK	Wed, Mar 25, 2015	14.19	14.50	14.00	14.43
69	NYSE	WK	Tue, Mar 24, 2015	14.32	14.60	13.96	14.12
68	NYSE	WK	Mon, Mar 23, 2015	13.77	14.43	13.76	14.30
67	NYSE	WK	Fri, Mar 20, 2015	13.61	13.86	13.26	13.71
66	NYSE	WK	Thu, Mar 19, 2015	13.78	14.15	13.39	13.49
65	NYSE	WK	Wed, Mar 18, 2015	13.51	13.75	13.40	13.65
64	NYSE	WK	Tue, Mar 17, 2015	13.64	14.05	13.43	13.50
63	NYSE	WK	Mon, Mar 16, 2015	13.25	13.65	13.23	13.62
62	NYSE	WK	Fri, Mar 13, 2015	13.60	13.75	13.03	13.07
61	NYSE	WK	Thu, Mar 12, 2015	14.80	15.16	13.40	13.62
60	NYSE	WK	Wed, Mar 11, 2015	14.21	14.62	14.17	14.51
59	NYSE	WK	Tue, Mar 10, 2015	14.34	14.60	14.03	14.30
58	NYSE	WK	Mon, Mar 9, 2015	14.16	14.68	13.85	14.50
57	NYSE	WK	Fri, Mar 6, 2015	14.53	14.70	14.11	14.25
56	NYSE	WK	Thu, Mar 5, 2015	14.27	14.73	13.99	14.53
55	NYSE	WK	Wed, Mar 4, 2015	13.45	14.22	13.38	14.02
54	NYSE	WK	Tue, Mar 3, 2015	13.85	13.85	13.32	13.43
53	NYSE	WK	Mon, Mar 2, 2015	12.74	13.80	12.61	13.77
52	NYSE	WK	Fri, Feb 27, 2015	12.95	13.09	12.25	12.80
51	NYSE	WK	Thu, Feb 26, 2015	13.38	13.38	12.67	12.90
50	NYSE	WK	Wed, Feb 25, 2015	13.37	13.66	13.30	13.32
49	NYSE	WK	Tue, Feb 24, 2015	13.69	13.69	13.09	13.48
48	NYSE	WK	Mon, Feb 23, 2015	13.46	13.85	13.37	13.55
47	NYSE	WK	Fri, Feb 20, 2015	13.30	13.71	13.23	13.52
46	NYSE	WK	Thu, Feb 19, 2015	13.50	13.67	13.41	13.48
45	NYSE	WK	Wed, Feb 18, 2015	13.53	13.86	13.40	13.54
44	NYSE	WK	Tue, Feb 17, 2015	13.18	13.85	13.15	13.48
43	NYSE	WK	Fri, Feb 13, 2015	13.22	13.68	13.18	13.22
42	NYSE	WK	Thu, Feb 12, 2015	13.63	13.86	13.04	13.24
41	NYSE	WK	Wed, Feb 11, 2015	13.11	13.63	13.07	13.38
40	NYSE	WK	Tue, Feb 10, 2015	13.50	13.58	13.15	13.29
39	NYSE	WK	Mon, Feb 9, 2015	13.23	13.48	13.01	13.35
38	NYSE	WK	Fri, Feb 6, 2015	13.40	13.56	13.07	13.20
37	NYSE	WK	Thu, Feb 5, 2015	13.19	13.68	13.19	13.40
36	NYSE	WK	Wed, Feb 4, 2015	12.58	13.25	12.58	13.09
35	NYSE	WK	Tue, Feb 3, 2015	12.75	12.78	12.51	12.55
34	NYSE	WK	Mon, Feb 2, 2015	12.44	12.85	12.41	12.79
33	NYSE	WK	Fri, Jan 30, 2015	13.41	13.49	12.26	12.28
32	NYSE	WK	Thu, Jan 29, 2015	13.30	13.50	13.09	13.37
31	NYSE	WK	Wed, Jan 28, 2015	13.75	13.87	13.15	13.18
30	NYSE	WK	Tue, Jan 27, 2015	13.99	13.99	13.18	13.66
29	NYSE	WK	Mon, Jan 26, 2015	14.41	14.41	13.51	13.93
28	NYSE	WK	Fri, Jan 23, 2015	14.98	14.98	14.31	14.33
27	NYSE	WK	Thu, Jan 22, 2015	14.82	14.99	14.59	14.86
26	NYSE	WK	Wed, Jan 21, 2015	14.82	14.99	14.61	14.75
25	NYSE	WK	Tue, Jan 20, 2015	15.32	15.37	14.59	14.90
24	NYSE	WK	Fri, Jan 16, 2015	15.00	15.34	14.92	15.10
23	NYSE	WK	Thu, Jan 15, 2015	14.92	15.03	14.53	15.00
22	NYSE	WK	Wed, Jan 14, 2015	14.95	15.82	14.87	14.89
21	NYSE	WK	Tue, Jan 13, 2015	15.37	15.45	14.20	14.86
20	NYSE	WK	Mon, Jan 12, 2015	16.07	16.53	15.25	15.30
19	NYSE	WK	Fri, Jan 9, 2015	14.99	15.99	14.99	15.96
18	NYSE	WK	Thu, Jan 8, 2015	14.25	15.40	14.25	15.01
17	NYSE	WK	Wed, Jan 7, 2015	14.02	14.43	14.02	14.22
16	NYSE	WK	Tue, Jan 6, 2015	14.05	14.60	13.90	13.98
15	NYSE	WK	Mon, Jan 5, 2015	13.70	14.12	13.67	13.98
14	NYSE	WK	Fri, Jan 2, 2015	13.51	13.89	13.51	13.58
13	NYSE	WK	Wed, Dec 31, 2014	13.84	13.99	13.40	13.40
12	NYSE	WK	Tue, Dec 30, 2014	13.22	13.95	13.22	13.75
11	NYSE	WK	Mon, Dec 29, 2014	13.49	13.50	13.04	13.50
10	NYSE	WK	Fri, Dec 26, 2014	13.65	13.99	13.58	13.58
9	NYSE	WK	Wed, Dec 24, 2014	13.58	13.74	13.51	13.65
8	NYSE	WK	Tue, Dec 23, 2014	13.85	13.96	13.69	13.76
7	NYSE	WK	Mon, Dec 22, 2014	13.84	13.91	13.74	13.79
6	NYSE	WK	Fri, Dec 19, 2014	13.58	13.65	13.31	13.58
5	NYSE	WK	Thu, Dec 18, 2014	13.63	13.97	13.50	13.59
4	NYSE	WK	Wed, Dec 17, 2014	13.88	14.00	13.61	13.80
3	NYSE	WK	Tue, Dec 16, 2014	13.90	13.99	13.55	13.90
2	NYSE	WK	Mon, Dec 15, 2014	13.70	14.04	13.28	13.99
1	NYSE	WK	Fri, Dec 12, 2014	14.00	14.74	13.16	13.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Workiva Inc NYSE:WK 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