Associated Capital Group Inc NYSE:AC Historical Prices

Below are the 2079 trading days of historical prices for AC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2079	NYSE	AC	Thu, Mar 7, 2024	33.20	33.56	33.20	33.56
2078	NYSE	AC	Wed, Mar 6, 2024	33.06	33.46	32.89	33.24
2077	NYSE	AC	Tue, Mar 5, 2024	33.57	33.60	32.99	33.18
2076	NYSE	AC	Mon, Mar 4, 2024	33.27	34.25	33.02	33.48
2075	NYSE	AC	Fri, Mar 1, 2024	33.41	33.56	33.10	33.30
2074	NYSE	AC	Thu, Feb 29, 2024	33.10	33.50	33.07	33.50
2073	NYSE	AC	Wed, Feb 28, 2024	33.40	33.47	32.99	33.13
2072	NYSE	AC	Tue, Feb 27, 2024	32.73	33.40	32.73	33.40
2071	NYSE	AC	Mon, Feb 26, 2024	32.94	33.24	32.94	32.99
2070	NYSE	AC	Fri, Feb 23, 2024	33.07	33.22	33.07	33.22
2069	NYSE	AC	Thu, Feb 22, 2024	32.96	33.44	32.95	33.18
2068	NYSE	AC	Wed, Feb 21, 2024	32.68	33.21	32.68	32.95
2067	NYSE	AC	Tue, Feb 20, 2024	32.92	33.34	32.51	32.95
2066	NYSE	AC	Fri, Feb 16, 2024	32.89	33.21	32.72	33.07
2065	NYSE	AC	Thu, Feb 15, 2024	32.95	33.45	32.76	32.76
2064	NYSE	AC	Wed, Feb 14, 2024	33.00	33.40	32.90	33.40
2063	NYSE	AC	Tue, Feb 13, 2024	33.47	33.47	32.57	32.88
2062	NYSE	AC	Mon, Feb 12, 2024	33.00	33.50	33.00	33.26
2061	NYSE	AC	Fri, Feb 9, 2024	33.18	33.96	32.79	33.17
2060	NYSE	AC	Thu, Feb 8, 2024	33.16	33.39	32.54	32.76
2059	NYSE	AC	Wed, Feb 7, 2024	32.09	33.14	32.09	32.71
2058	NYSE	AC	Tue, Feb 6, 2024	33.15	33.40	32.45	32.45
2057	NYSE	AC	Mon, Feb 5, 2024	33.80	33.82	32.96	32.96
2056	NYSE	AC	Fri, Feb 2, 2024	33.55	34.00	33.55	33.86
2055	NYSE	AC	Thu, Feb 1, 2024	33.62	34.23	33.52	33.66
2054	NYSE	AC	Wed, Jan 31, 2024	33.86	34.29	33.75	34.01
2053	NYSE	AC	Tue, Jan 30, 2024	34.00	34.44	33.91	34.44
2052	NYSE	AC	Mon, Jan 29, 2024	34.89	34.89	34.38	34.38
2051	NYSE	AC	Fri, Jan 26, 2024	33.75	34.79	33.75	34.50
2050	NYSE	AC	Thu, Jan 25, 2024	33.82	34.39	33.82	34.39
2049	NYSE	AC	Wed, Jan 24, 2024	34.57	34.57	34.32	34.32
2048	NYSE	AC	Tue, Jan 23, 2024	34.65	35.14	34.10	34.15
2047	NYSE	AC	Mon, Jan 22, 2024	34.08	34.68	34.08	34.67
2046	NYSE	AC	Fri, Jan 19, 2024	34.06	34.30	33.86	34.25
2045	NYSE	AC	Thu, Jan 18, 2024	34.01	34.34	33.93	34.28
2044	NYSE	AC	Wed, Jan 17, 2024	34.10	34.24	34.10	34.10
2043	NYSE	AC	Tue, Jan 16, 2024	34.06	34.16	34.06	34.16
2042	NYSE	AC	Fri, Jan 12, 2024	34.30	34.32	34.30	34.31
2041	NYSE	AC	Thu, Jan 11, 2024	34.35	34.40	33.80	34.05
2040	NYSE	AC	Wed, Jan 10, 2024	33.85	34.72	33.85	34.34
2039	NYSE	AC	Tue, Jan 9, 2024	34.10	34.15	33.80	33.89
2038	NYSE	AC	Mon, Jan 8, 2024	34.50	34.50	33.58	33.99
2037	NYSE	AC	Fri, Jan 5, 2024	33.96	35.15	33.96	34.40
2036	NYSE	AC	Thu, Jan 4, 2024	35.59	35.64	34.93	34.93
2035	NYSE	AC	Wed, Jan 3, 2024	35.41	35.59	34.85	35.23
2034	NYSE	AC	Tue, Jan 2, 2024	35.32	35.75	34.87	35.00
2033	NYSE	AC	Fri, Dec 29, 2023	35.50	35.73	35.05	35.71
2032	NYSE	AC	Thu, Dec 28, 2023	33.87	35.77	33.87	35.71
2031	NYSE	AC	Wed, Dec 27, 2023	35.84	35.86	34.40	35.30
2030	NYSE	AC	Tue, Dec 26, 2023	36.20	36.60	34.97	35.76
2029	NYSE	AC	Fri, Dec 22, 2023	36.65	36.65	35.95	36.23
2028	NYSE	AC	Thu, Dec 21, 2023	36.72	36.72	35.92	36.30
2027	NYSE	AC	Wed, Dec 20, 2023	36.26	36.63	36.13	36.50
2026	NYSE	AC	Tue, Dec 19, 2023	35.15	36.50	35.15	35.96
2025	NYSE	AC	Mon, Dec 18, 2023	35.21	35.71	35.00	35.22
2024	NYSE	AC	Fri, Dec 15, 2023	34.64	35.04	34.46	35.02
2023	NYSE	AC	Thu, Dec 14, 2023	34.89	36.05	34.85	34.85
2022	NYSE	AC	Wed, Dec 13, 2023	34.62	35.53	34.35	34.61
2021	NYSE	AC	Tue, Dec 12, 2023	34.10	34.79	34.10	34.28
2020	NYSE	AC	Mon, Dec 11, 2023	33.55	34.40	33.55	34.30
2019	NYSE	AC	Fri, Dec 8, 2023	33.94	34.22	33.87	34.22
2018	NYSE	AC	Thu, Dec 7, 2023	33.35	33.63	33.33	33.60
2017	NYSE	AC	Wed, Dec 6, 2023	33.32	33.58	33.13	33.49
2016	NYSE	AC	Tue, Dec 5, 2023	34.58	35.54	33.62	33.65
2015	NYSE	AC	Mon, Dec 4, 2023	33.32	33.68	33.02	33.41
2014	NYSE	AC	Fri, Dec 1, 2023	33.44	33.64	33.40	33.64
2013	NYSE	AC	Thu, Nov 30, 2023	33.49	33.62	33.26	33.62
2012	NYSE	AC	Wed, Nov 29, 2023	33.15	33.59	33.15	33.49
2011	NYSE	AC	Tue, Nov 28, 2023	33.35	33.51	33.20	33.42
2010	NYSE	AC	Mon, Nov 27, 2023	33.40	33.80	33.31	33.31
2009	NYSE	AC	Fri, Nov 24, 2023	33.55	33.80	33.25	33.43
2008	NYSE	AC	Wed, Nov 22, 2023	33.07	33.59	33.03	33.54
2007	NYSE	AC	Tue, Nov 21, 2023	33.26	33.65	33.19	33.65
2006	NYSE	AC	Mon, Nov 20, 2023	33.61	33.75	33.02	33.53
2005	NYSE	AC	Fri, Nov 17, 2023	32.94	33.50	32.94	33.35
2004	NYSE	AC	Thu, Nov 16, 2023	33.11	33.11	32.63	33.10
2003	NYSE	AC	Wed, Nov 15, 2023	33.73	33.73	33.52	33.52
2002	NYSE	AC	Tue, Nov 14, 2023	32.81	33.35	32.56	33.33
2001	NYSE	AC	Mon, Nov 13, 2023	33.59	33.65	32.81	32.81
2000	NYSE	AC	Fri, Nov 10, 2023	33.22	33.80	33.22	33.60
1999	NYSE	AC	Thu, Nov 9, 2023	33.03	33.66	32.00	33.66
1998	NYSE	AC	Wed, Nov 8, 2023	33.55	33.97	32.97	33.35
1997	NYSE	AC	Tue, Nov 7, 2023	34.01	34.92	33.62	33.72
1996	NYSE	AC	Mon, Nov 6, 2023	33.90	34.35	33.68	33.68
1995	NYSE	AC	Fri, Nov 3, 2023	34.53	34.53	34.08	34.21
1994	NYSE	AC	Thu, Nov 2, 2023	34.39	34.59	33.80	34.09
1993	NYSE	AC	Wed, Nov 1, 2023	33.89	34.05	33.45	34.05
1992	NYSE	AC	Tue, Oct 31, 2023	33.80	35.31	33.55	33.64
1991	NYSE	AC	Mon, Oct 30, 2023	33.26	33.87	33.17	33.52
1990	NYSE	AC	Fri, Oct 27, 2023	33.61	33.72	33.39	33.69
1989	NYSE	AC	Thu, Oct 26, 2023	33.94	34.01	33.64	33.64
1988	NYSE	AC	Wed, Oct 25, 2023	33.71	34.18	33.71	33.79
1987	NYSE	AC	Tue, Oct 24, 2023	33.79	34.21	33.50	33.68
1986	NYSE	AC	Mon, Oct 23, 2023	33.82	33.88	33.50	33.74
1985	NYSE	AC	Fri, Oct 20, 2023	33.49	34.00	33.49	33.94
1984	NYSE	AC	Thu, Oct 19, 2023	34.05	34.14	33.82	33.93
1983	NYSE	AC	Wed, Oct 18, 2023	34.51	34.51	33.88	34.10
1982	NYSE	AC	Tue, Oct 17, 2023	34.37	34.88	33.99	34.20
1981	NYSE	AC	Mon, Oct 16, 2023	34.50	34.56	34.11	34.11
1980	NYSE	AC	Fri, Oct 13, 2023	34.10	34.67	34.10	34.27
1979	NYSE	AC	Thu, Oct 12, 2023	34.60	34.71	33.98	34.57
1978	NYSE	AC	Wed, Oct 11, 2023	34.78	35.34	34.38	34.43
1977	NYSE	AC	Tue, Oct 10, 2023	34.31	35.08	34.03	34.43
1976	NYSE	AC	Mon, Oct 9, 2023	34.65	34.99	34.01	34.87
1975	NYSE	AC	Fri, Oct 6, 2023	35.30	35.30	34.56	34.70
1974	NYSE	AC	Thu, Oct 5, 2023	35.20	35.64	35.13	35.15
1973	NYSE	AC	Wed, Oct 4, 2023	35.50	36.04	35.30	35.44
1972	NYSE	AC	Tue, Oct 3, 2023	36.14	36.58	35.00	35.10
1971	NYSE	AC	Mon, Oct 2, 2023	36.40	36.44	36.25	36.28
1970	NYSE	AC	Fri, Sep 29, 2023	36.51	36.51	36.20	36.50
1969	NYSE	AC	Thu, Sep 28, 2023	36.38	36.84	36.10	36.30
1968	NYSE	AC	Wed, Sep 27, 2023	35.71	36.29	35.71	36.00
1967	NYSE	AC	Tue, Sep 26, 2023	36.54	36.57	36.07	36.10
1966	NYSE	AC	Mon, Sep 25, 2023	36.59	36.98	36.26	36.26
1965	NYSE	AC	Fri, Sep 22, 2023	36.50	36.95	36.50	36.55
1964	NYSE	AC	Thu, Sep 21, 2023	36.70	37.21	36.23	36.23
1963	NYSE	AC	Wed, Sep 20, 2023	36.77	37.25	36.17	36.88
1962	NYSE	AC	Tue, Sep 19, 2023	37.27	37.40	36.66	36.66
1961	NYSE	AC	Mon, Sep 18, 2023	36.55	37.38	36.40	36.88
1960	NYSE	AC	Fri, Sep 15, 2023	37.00	37.10	36.40	36.40
1959	NYSE	AC	Thu, Sep 14, 2023	36.99	37.45	36.80	36.80
1958	NYSE	AC	Wed, Sep 13, 2023	36.93	37.45	36.74	36.83
1957	NYSE	AC	Tue, Sep 12, 2023	37.25	37.80	36.84	37.02
1956	NYSE	AC	Mon, Sep 11, 2023	36.97	37.59	36.92	37.15
1955	NYSE	AC	Fri, Sep 8, 2023	36.32	37.31	36.32	37.13
1954	NYSE	AC	Thu, Sep 7, 2023	36.80	36.80	36.20	36.40
1953	NYSE	AC	Wed, Sep 6, 2023	36.60	36.95	36.47	36.47
1952	NYSE	AC	Tue, Sep 5, 2023	36.51	36.73	36.10	36.49
1951	NYSE	AC	Fri, Sep 1, 2023	36.50	37.73	35.67	36.67
1950	NYSE	AC	Thu, Aug 31, 2023	37.40	37.88	36.44	36.44
1949	NYSE	AC	Wed, Aug 30, 2023	37.71	37.81	37.22	37.22
1948	NYSE	AC	Tue, Aug 29, 2023	37.28	38.64	36.53	37.69
1947	NYSE	AC	Mon, Aug 28, 2023	37.31	37.60	36.75	37.09
1946	NYSE	AC	Fri, Aug 25, 2023	37.01	37.30	36.30	36.60
1945	NYSE	AC	Thu, Aug 24, 2023	37.10	37.64	36.48	36.79
1944	NYSE	AC	Wed, Aug 23, 2023	37.70	38.01	36.78	36.82
1943	NYSE	AC	Tue, Aug 22, 2023	36.53	37.60	36.53	37.55
1942	NYSE	AC	Mon, Aug 21, 2023	35.47	36.94	35.47	36.35
1941	NYSE	AC	Fri, Aug 18, 2023	36.30	36.30	35.44	35.50
1940	NYSE	AC	Thu, Aug 17, 2023	36.42	36.70	34.49	36.00
1939	NYSE	AC	Wed, Aug 16, 2023	36.35	36.75	36.11	36.12
1938	NYSE	AC	Tue, Aug 15, 2023	36.70	36.70	35.94	36.11
1937	NYSE	AC	Mon, Aug 14, 2023	37.25	37.25	35.11	36.50
1936	NYSE	AC	Fri, Aug 11, 2023	36.89	37.20	36.68	36.96
1935	NYSE	AC	Thu, Aug 10, 2023	36.70	37.40	36.58	36.61
1934	NYSE	AC	Wed, Aug 9, 2023	36.50	37.02	36.45	36.60
1933	NYSE	AC	Tue, Aug 8, 2023	36.63	37.30	36.37	36.65
1932	NYSE	AC	Mon, Aug 7, 2023	36.52	37.36	36.52	37.05
1931	NYSE	AC	Fri, Aug 4, 2023	36.72	37.00	36.45	36.76
1930	NYSE	AC	Thu, Aug 3, 2023	36.80	37.20	36.80	36.90
1929	NYSE	AC	Wed, Aug 2, 2023	37.46	37.62	36.60	37.00
1928	NYSE	AC	Tue, Aug 1, 2023	36.95	37.51	36.95	37.14
1927	NYSE	AC	Mon, Jul 31, 2023	36.71	37.45	36.71	37.05
1926	NYSE	AC	Fri, Jul 28, 2023	37.21	38.10	36.68	37.00
1925	NYSE	AC	Thu, Jul 27, 2023	36.72	37.47	36.72	36.97
1924	NYSE	AC	Wed, Jul 26, 2023	37.44	37.44	36.37	36.85
1923	NYSE	AC	Tue, Jul 25, 2023	36.63	37.54	36.63	37.19
1922	NYSE	AC	Mon, Jul 24, 2023	36.51	37.05	36.30	36.80
1921	NYSE	AC	Fri, Jul 21, 2023	36.26	38.00	36.23	36.23
1920	NYSE	AC	Thu, Jul 20, 2023	36.62	36.70	36.56	36.58
1919	NYSE	AC	Wed, Jul 19, 2023	36.54	37.02	36.54	36.66
1918	NYSE	AC	Tue, Jul 18, 2023	36.35	36.50	36.35	36.35
1917	NYSE	AC	Mon, Jul 17, 2023	36.60	36.60	36.15	36.18
1916	NYSE	AC	Fri, Jul 14, 2023	36.20	37.26	35.84	36.30
1915	NYSE	AC	Thu, Jul 13, 2023	35.11	36.79	35.11	36.01
1914	NYSE	AC	Wed, Jul 12, 2023	35.74	36.27	35.74	36.27
1913	NYSE	AC	Tue, Jul 11, 2023	33.72	35.59	33.72	35.59
1912	NYSE	AC	Mon, Jul 10, 2023	34.86	35.05	34.75	34.75
1911	NYSE	AC	Fri, Jul 7, 2023	34.79	35.19	34.50	34.89
1910	NYSE	AC	Thu, Jul 6, 2023	34.51	35.02	34.40	34.66
1909	NYSE	AC	Wed, Jul 5, 2023	35.06	35.06	34.37	34.37
1908	NYSE	AC	Mon, Jul 3, 2023	35.61	35.61	35.07	35.39
1907	NYSE	AC	Fri, Jun 30, 2023	35.47	35.75	35.36	35.40
1906	NYSE	AC	Thu, Jun 29, 2023	35.39	35.55	35.19	35.19
1905	NYSE	AC	Wed, Jun 28, 2023	35.14	35.50	35.08	35.08
1904	NYSE	AC	Tue, Jun 27, 2023	34.54	35.37	34.44	35.20
1903	NYSE	AC	Mon, Jun 26, 2023	35.01	35.22	34.38	34.52
1902	NYSE	AC	Fri, Jun 23, 2023	34.59	35.31	34.50	35.01
1901	NYSE	AC	Thu, Jun 22, 2023	34.89	35.00	34.66	34.66
1900	NYSE	AC	Wed, Jun 21, 2023	35.38	35.50	34.66	35.01
1899	NYSE	AC	Tue, Jun 20, 2023	35.78	36.20	35.06	35.06
1898	NYSE	AC	Fri, Jun 16, 2023	35.91	36.21	35.56	35.68
1897	NYSE	AC	Thu, Jun 15, 2023	35.52	35.76	35.52	35.54
1896	NYSE	AC	Wed, Jun 14, 2023	35.58	36.07	35.54	35.64
1895	NYSE	AC	Tue, Jun 13, 2023	35.46	36.67	35.24	35.58
1894	NYSE	AC	Mon, Jun 12, 2023	35.66	35.94	35.23	35.24
1893	NYSE	AC	Fri, Jun 9, 2023	36.23	36.32	35.62	35.62
1892	NYSE	AC	Thu, Jun 8, 2023	36.27	36.45	36.16	36.23
1891	NYSE	AC	Wed, Jun 7, 2023	36.69	36.69	36.22	36.22
1890	NYSE	AC	Tue, Jun 6, 2023	36.45	36.56	36.04	36.50
1889	NYSE	AC	Mon, Jun 5, 2023	36.71	36.69	36.22	36.76
1888	NYSE	AC	Fri, Jun 2, 2023	36.84	36.94	36.37	36.76
1887	NYSE	AC	Thu, Jun 1, 2023	36.87	37.49	36.36	36.52
1886	NYSE	AC	Wed, May 31, 2023	39.41	39.46	36.74	36.96
1885	NYSE	AC	Tue, May 30, 2023	40.11	40.11	39.61	39.61
1884	NYSE	AC	Fri, May 26, 2023	39.65	40.25	39.65	40.09
1883	NYSE	AC	Thu, May 25, 2023	39.34	39.99	39.25	39.75
1882	NYSE	AC	Wed, May 24, 2023	39.42	40.19	38.66	39.70
1881	NYSE	AC	Tue, May 23, 2023	38.91	40.00	38.07	39.99
1880	NYSE	AC	Mon, May 22, 2023	39.68	39.68	38.89	39.25
1879	NYSE	AC	Fri, May 19, 2023	38.57	40.55	37.80	39.75
1878	NYSE	AC	Thu, May 18, 2023	37.77	39.15	37.77	38.60
1877	NYSE	AC	Wed, May 17, 2023	37.05	37.96	37.05	37.32
1876	NYSE	AC	Tue, May 16, 2023	37.03	37.21	36.25	36.55
1875	NYSE	AC	Mon, May 15, 2023	37.03	37.07	36.97	36.98
1874	NYSE	AC	Fri, May 12, 2023	36.50	37.08	36.50	36.65
1873	NYSE	AC	Thu, May 11, 2023	36.68	37.10	36.62	36.67
1872	NYSE	AC	Wed, May 10, 2023	36.80	37.00	36.35	36.50
1871	NYSE	AC	Tue, May 9, 2023	36.76	37.35	36.74	36.85
1870	NYSE	AC	Mon, May 8, 2023	36.69	37.13	36.53	36.53
1869	NYSE	AC	Fri, May 5, 2023	36.85	37.30	36.75	36.75
1868	NYSE	AC	Thu, May 4, 2023	35.90	37.49	35.90	37.49
1867	NYSE	AC	Wed, May 3, 2023	37.39	37.39	36.38	36.38
1866	NYSE	AC	Tue, May 2, 2023	36.95	37.19	36.63	37.19
1865	NYSE	AC	Mon, May 1, 2023	37.55	38.34	37.34	37.36
1864	NYSE	AC	Fri, Apr 28, 2023	37.35	38.00	37.33	37.33
1863	NYSE	AC	Thu, Apr 27, 2023	37.51	37.80	37.25	37.80
1862	NYSE	AC	Wed, Apr 26, 2023	38.15	38.15	37.11	37.50
1861	NYSE	AC	Tue, Apr 25, 2023	36.57	37.97	36.57	37.15
1860	NYSE	AC	Mon, Apr 24, 2023	37.22	37.22	37.15	37.15
1859	NYSE	AC	Fri, Apr 21, 2023	37.29	37.30	37.02	37.30
1858	NYSE	AC	Thu, Apr 20, 2023	36.77	37.47	36.77	37.22
1857	NYSE	AC	Wed, Apr 19, 2023	37.07	37.07	37.06	37.06
1856	NYSE	AC	Tue, Apr 18, 2023	37.60	37.60	36.79	36.85
1855	NYSE	AC	Mon, Apr 17, 2023	37.05	37.58	37.05	37.35
1854	NYSE	AC	Fri, Apr 14, 2023	35.76	37.05	35.76	36.92
1853	NYSE	AC	Thu, Apr 13, 2023	33.53	36.25	33.53	36.00
1852	NYSE	AC	Wed, Apr 12, 2023	34.08	34.41	33.55	34.11
1851	NYSE	AC	Tue, Apr 11, 2023	32.04	34.34	31.30	33.94
1850	NYSE	AC	Mon, Apr 10, 2023	36.19	36.91	31.01	31.63
1849	NYSE	AC	Thu, Apr 6, 2023	36.30	36.75	36.30	36.36
1848	NYSE	AC	Wed, Apr 5, 2023	36.45	36.59	35.55	36.15
1847	NYSE	AC	Tue, Apr 4, 2023	37.34	37.68	36.00	36.35
1846	NYSE	AC	Mon, Apr 3, 2023	36.92	37.50	36.92	37.28
1845	NYSE	AC	Fri, Mar 31, 2023	37.08	37.77	36.85	36.95
1844	NYSE	AC	Thu, Mar 30, 2023	35.51	36.76	35.51	36.76
1843	NYSE	AC	Wed, Mar 29, 2023	36.93	37.56	36.93	37.22
1842	NYSE	AC	Tue, Mar 28, 2023	36.88	37.30	36.53	36.53
1841	NYSE	AC	Mon, Mar 27, 2023	37.38	37.56	36.79	37.01
1840	NYSE	AC	Fri, Mar 24, 2023	37.96	37.96	36.85	36.85
1839	NYSE	AC	Thu, Mar 23, 2023	37.29	37.53	37.29	37.44
1838	NYSE	AC	Wed, Mar 22, 2023	37.28	37.77	36.95	37.22
1837	NYSE	AC	Tue, Mar 21, 2023	36.36	37.60	36.36	37.05
1836	NYSE	AC	Mon, Mar 20, 2023	36.90	37.11	36.90	37.11
1835	NYSE	AC	Fri, Mar 17, 2023	37.22	38.09	36.88	36.88
1834	NYSE	AC	Thu, Mar 16, 2023	36.66	37.10	36.66	37.10
1833	NYSE	AC	Wed, Mar 15, 2023	36.77	37.34	36.56	36.56
1832	NYSE	AC	Tue, Mar 14, 2023	36.50	37.47	36.50	37.10
1831	NYSE	AC	Mon, Mar 13, 2023	35.53	36.26	35.53	35.80
1830	NYSE	AC	Fri, Mar 10, 2023	36.45	36.51	35.80	35.80
1829	NYSE	AC	Thu, Mar 9, 2023	36.52	36.86	36.01	36.01
1828	NYSE	AC	Wed, Mar 8, 2023	36.35	36.91	36.17	36.31
1827	NYSE	AC	Tue, Mar 7, 2023	36.65	36.96	36.34	36.36
1826	NYSE	AC	Mon, Mar 6, 2023	35.72	36.50	35.72	36.23
1825	NYSE	AC	Fri, Mar 3, 2023	36.65	37.02	36.65	37.02
1824	NYSE	AC	Thu, Mar 2, 2023	36.30	36.65	36.02	36.34
1823	NYSE	AC	Wed, Mar 1, 2023	36.29	36.73	35.52	35.52
1822	NYSE	AC	Tue, Feb 28, 2023	37.16	37.71	36.02	36.02
1821	NYSE	AC	Mon, Feb 27, 2023	37.14	37.22	36.92	36.96
1820	NYSE	AC	Fri, Feb 24, 2023	36.51	36.76	36.16	36.16
1819	NYSE	AC	Thu, Feb 23, 2023	36.15	37.00	36.15	36.15
1818	NYSE	AC	Wed, Feb 22, 2023	36.00	36.27	36.00	36.00
1817	NYSE	AC	Tue, Feb 21, 2023	37.01	37.01	35.35	35.54
1816	NYSE	AC	Fri, Feb 17, 2023	36.95	37.92	36.85	36.85
1815	NYSE	AC	Thu, Feb 16, 2023	37.25	37.82	36.73	36.73
1814	NYSE	AC	Wed, Feb 15, 2023	37.00	37.87	37.00	37.40
1813	NYSE	AC	Tue, Feb 14, 2023	37.00	37.49	36.90	36.90
1812	NYSE	AC	Mon, Feb 13, 2023	36.45	37.42	36.45	36.81
1811	NYSE	AC	Fri, Feb 10, 2023	36.86	37.22	36.26	36.26
1810	NYSE	AC	Thu, Feb 9, 2023	36.63	37.40	36.63	37.12
1809	NYSE	AC	Wed, Feb 8, 2023	37.00	37.49	36.19	36.19
1808	NYSE	AC	Tue, Feb 7, 2023	36.50	37.00	36.50	37.00
1807	NYSE	AC	Mon, Feb 6, 2023	36.50	37.13	36.50	37.08
1806	NYSE	AC	Fri, Feb 3, 2023	36.71	37.06	36.86	37.06
1805	NYSE	AC	Thu, Feb 2, 2023	39.79	39.79	38.61	38.61
1804	NYSE	AC	Wed, Feb 1, 2023	37.88	38.68	37.88	38.68
1803	NYSE	AC	Tue, Jan 31, 2023	36.25	38.27	36.05	38.05
1802	NYSE	AC	Mon, Jan 30, 2023	36.65	37.39	36.01	36.01
1801	NYSE	AC	Fri, Jan 27, 2023	37.03	37.84	37.03	37.84
1800	NYSE	AC	Thu, Jan 26, 2023	36.36	37.22	36.36	36.94
1799	NYSE	AC	Wed, Jan 25, 2023	36.56	37.08	36.50	37.03
1798	NYSE	AC	Tue, Jan 24, 2023	37.53	37.74	37.53	37.74
1797	NYSE	AC	Mon, Jan 23, 2023	38.05	38.44	37.60	38.01
1796	NYSE	AC	Fri, Jan 20, 2023	37.75	38.04	37.75	38.04
1795	NYSE	AC	Thu, Jan 19, 2023	36.86	37.36	36.86	37.36
1794	NYSE	AC	Wed, Jan 18, 2023	37.96	37.96	36.71	36.71
1793	NYSE	AC	Tue, Jan 17, 2023	37.36	38.03	36.80	37.00
1792	NYSE	AC	Fri, Jan 13, 2023	40.50	40.98	38.61	38.71
1791	NYSE	AC	Thu, Jan 12, 2023	40.61	40.61	39.81	39.97
1790	NYSE	AC	Wed, Jan 11, 2023	40.09	40.49	39.75	40.34
1789	NYSE	AC	Tue, Jan 10, 2023	39.75	40.75	39.75	40.32
1788	NYSE	AC	Mon, Jan 9, 2023	39.80	40.10	39.49	39.49
1787	NYSE	AC	Fri, Jan 6, 2023	39.71	40.19	39.71	40.19
1786	NYSE	AC	Thu, Jan 5, 2023	40.38	40.38	39.18	39.18
1785	NYSE	AC	Wed, Jan 4, 2023	40.95	41.81	39.81	39.81
1784	NYSE	AC	Tue, Jan 3, 2023	41.08	41.49	40.11	41.49
1783	NYSE	AC	Fri, Dec 30, 2022	41.00	41.99	41.00	41.99
1782	NYSE	AC	Thu, Dec 29, 2022	41.05	41.98	41.05	41.98
1781	NYSE	AC	Wed, Dec 28, 2022	41.04	41.04	41.04	41.04
1780	NYSE	AC	Tue, Dec 27, 2022	41.13	41.88	40.52	40.52
1779	NYSE	AC	Fri, Dec 23, 2022	42.95	42.97	40.69	40.69
1778	NYSE	AC	Thu, Dec 22, 2022	41.52	42.01	40.88	41.23
1777	NYSE	AC	Wed, Dec 21, 2022	41.70	41.70	41.31	41.31
1776	NYSE	AC	Tue, Dec 20, 2022	39.42	41.24	39.42	40.91
1775	NYSE	AC	Mon, Dec 19, 2022	39.37	40.00	39.37	39.47
1774	NYSE	AC	Fri, Dec 16, 2022	40.59	40.61	40.50	40.61
1773	NYSE	AC	Thu, Dec 15, 2022	40.78	41.36	40.42	41.35
1772	NYSE	AC	Wed, Dec 14, 2022	40.02	41.58	40.02	41.45
1771	NYSE	AC	Tue, Dec 13, 2022	40.68	42.49	40.68	42.49
1770	NYSE	AC	Mon, Dec 12, 2022	41.67	41.67	40.90	40.90
1769	NYSE	AC	Fri, Dec 9, 2022	42.88	42.88	41.77	41.77
1768	NYSE	AC	Thu, Dec 8, 2022	41.88	41.88	41.88	41.88
1767	NYSE	AC	Wed, Dec 7, 2022	42.43	42.43	41.88	41.88
1766	NYSE	AC	Tue, Dec 6, 2022	41.92	42.68	40.92	42.68
1765	NYSE	AC	Mon, Dec 5, 2022	41.65	42.23	40.67	42.07
1764	NYSE	AC	Fri, Dec 2, 2022	40.41	41.64	40.41	41.64
1763	NYSE	AC	Thu, Dec 1, 2022	38.13	40.45	38.13	40.30
1762	NYSE	AC	Wed, Nov 30, 2022	39.45	40.45	38.00	40.45
1761	NYSE	AC	Tue, Nov 29, 2022	40.98	40.98	38.60	38.50
1760	NYSE	AC	Mon, Nov 28, 2022	41.19	42.00	40.37	40.37
1759	NYSE	AC	Wed, Nov 23, 2022	40.60	40.60	40.60	40.60
1758	NYSE	AC	Tue, Nov 22, 2022	41.00	41.00	40.18	40.95
1757	NYSE	AC	Mon, Nov 21, 2022	40.82	40.82	40.77	40.77
1756	NYSE	AC	Fri, Nov 18, 2022	40.45	40.71	40.45	40.71
1755	NYSE	AC	Thu, Nov 17, 2022	38.61	40.20	38.61	40.17
1754	NYSE	AC	Wed, Nov 16, 2022	41.21	41.21	38.59	39.26
1753	NYSE	AC	Tue, Nov 15, 2022	40.35	41.15	40.35	41.15
1752	NYSE	AC	Mon, Nov 14, 2022	40.05	40.06	40.05	40.06
1751	NYSE	AC	Fri, Nov 11, 2022	41.06	41.19	41.06	41.19
1750	NYSE	AC	Thu, Nov 10, 2022	40.37	40.96	39.56	40.78
1749	NYSE	AC	Wed, Nov 9, 2022	40.39	40.50	39.51	39.61
1748	NYSE	AC	Tue, Nov 8, 2022	40.25	40.48	39.71	40.47
1747	NYSE	AC	Mon, Nov 7, 2022	41.63	41.63	40.26	40.26
1746	NYSE	AC	Fri, Nov 4, 2022	40.55	41.29	40.55	41.29
1745	NYSE	AC	Thu, Nov 3, 2022	41.38	41.38	40.66	41.38
1744	NYSE	AC	Wed, Nov 2, 2022	41.62	42.53	41.45	41.45
1743	NYSE	AC	Tue, Nov 1, 2022	40.41	41.75	40.41	41.01
1742	NYSE	AC	Mon, Oct 31, 2022	39.93	41.60	39.93	40.30
1741	NYSE	AC	Fri, Oct 28, 2022	40.81	41.72	40.81	41.70
1740	NYSE	AC	Thu, Oct 27, 2022	41.34	41.50	40.88	40.88
1739	NYSE	AC	Wed, Oct 26, 2022	41.04	41.04	40.69	40.69
1738	NYSE	AC	Tue, Oct 25, 2022	41.09	41.18	40.01	41.18
1737	NYSE	AC	Mon, Oct 24, 2022	41.00	41.15	40.49	40.78
1736	NYSE	AC	Fri, Oct 21, 2022	41.23	41.30	40.64	41.00
1735	NYSE	AC	Thu, Oct 20, 2022	40.70	41.44	40.61	40.85
1734	NYSE	AC	Wed, Oct 19, 2022	39.12	40.76	39.12	40.50
1733	NYSE	AC	Tue, Oct 18, 2022	40.71	41.20	40.44	40.65
1732	NYSE	AC	Mon, Oct 17, 2022	39.37	40.50	39.19	40.28
1731	NYSE	AC	Fri, Oct 14, 2022	39.79	40.14	39.18	39.59
1730	NYSE	AC	Thu, Oct 13, 2022	38.69	39.99	38.69	39.51
1729	NYSE	AC	Wed, Oct 12, 2022	39.93	40.91	39.43	39.43
1728	NYSE	AC	Tue, Oct 11, 2022	40.00	40.25	39.70	39.70
1727	NYSE	AC	Mon, Oct 10, 2022	41.00	41.00	39.40	39.40
1726	NYSE	AC	Fri, Oct 7, 2022	39.96	40.20	38.90	39.75
1725	NYSE	AC	Thu, Oct 6, 2022	39.52	40.00	39.52	40.00
1724	NYSE	AC	Wed, Oct 5, 2022	38.39	39.29	38.39	38.72
1723	NYSE	AC	Tue, Oct 4, 2022	38.19	39.39	38.19	38.72
1722	NYSE	AC	Mon, Oct 3, 2022	37.24	38.11	37.24	38.11
1721	NYSE	AC	Fri, Sep 30, 2022	37.00	38.07	36.76	36.76
1720	NYSE	AC	Thu, Sep 29, 2022	36.24	36.35	35.98	36.35
1719	NYSE	AC	Wed, Sep 28, 2022	36.55	36.89	36.50	36.50
1718	NYSE	AC	Tue, Sep 27, 2022	35.64	36.49	35.64	36.00
1717	NYSE	AC	Mon, Sep 26, 2022	35.70	35.83	35.44	35.44
1716	NYSE	AC	Fri, Sep 23, 2022	36.50	36.50	35.60	35.90
1715	NYSE	AC	Thu, Sep 22, 2022	36.72	37.02	36.25	36.25
1714	NYSE	AC	Wed, Sep 21, 2022	37.20	37.57	37.20	37.57
1713	NYSE	AC	Tue, Sep 20, 2022	37.90	38.19	37.29	38.13
1712	NYSE	AC	Mon, Sep 19, 2022	37.98	38.70	37.33	38.50
1711	NYSE	AC	Fri, Sep 16, 2022	39.21	39.21	38.11	38.70
1710	NYSE	AC	Thu, Sep 15, 2022	38.96	39.58	38.96	39.58
1709	NYSE	AC	Wed, Sep 14, 2022	39.44	39.85	39.33	39.33
1708	NYSE	AC	Tue, Sep 13, 2022	39.94	39.94	39.63	39.63
1707	NYSE	AC	Mon, Sep 12, 2022	40.31	40.31	40.00	40.31
1706	NYSE	AC	Fri, Sep 9, 2022	39.66	40.25	39.66	40.18
1705	NYSE	AC	Thu, Sep 8, 2022	40.08	40.70	40.08	40.22
1704	NYSE	AC	Wed, Sep 7, 2022	39.16	40.72	39.16	40.72
1703	NYSE	AC	Tue, Sep 6, 2022	39.93	41.35	38.93	40.19
1702	NYSE	AC	Fri, Sep 2, 2022	40.30	40.50	39.87	39.98
1701	NYSE	AC	Thu, Sep 1, 2022	38.16	40.90	37.23	40.31
1700	NYSE	AC	Wed, Aug 31, 2022	38.55	39.62	38.46	39.59
1699	NYSE	AC	Tue, Aug 30, 2022	39.55	39.55	39.55	39.55
1698	NYSE	AC	Mon, Aug 29, 2022	40.32	41.14	39.28	40.56
1697	NYSE	AC	Fri, Aug 26, 2022	40.36	40.63	40.35	40.35
1696	NYSE	AC	Thu, Aug 25, 2022	40.21	40.31	40.21	40.31
1695	NYSE	AC	Wed, Aug 24, 2022	41.40	41.81	40.84	41.38
1694	NYSE	AC	Tue, Aug 23, 2022	41.20	43.16	41.20	41.32
1693	NYSE	AC	Mon, Aug 22, 2022	40.13	40.43	39.49	40.39
1692	NYSE	AC	Fri, Aug 19, 2022	41.21	41.21	40.19	40.19
1691	NYSE	AC	Thu, Aug 18, 2022	41.88	41.88	41.15	41.84
1690	NYSE	AC	Wed, Aug 17, 2022	41.33	42.20	41.31	41.31
1689	NYSE	AC	Tue, Aug 16, 2022	40.77	41.91	40.51	41.75
1688	NYSE	AC	Mon, Aug 15, 2022	39.71	41.46	39.71	40.58
1687	NYSE	AC	Fri, Aug 12, 2022	41.40	41.51	39.68	39.68
1686	NYSE	AC	Thu, Aug 11, 2022	44.50	44.50	40.40	40.46
1685	NYSE	AC	Wed, Aug 10, 2022	41.65	41.65	40.55	41.00
1684	NYSE	AC	Tue, Aug 9, 2022	41.65	42.30	41.01	41.01
1683	NYSE	AC	Mon, Aug 8, 2022	42.33	42.45	40.64	40.64
1682	NYSE	AC	Fri, Aug 5, 2022	43.64	43.64	41.98	42.32
1681	NYSE	AC	Thu, Aug 4, 2022	41.60	41.94	41.30	41.70
1680	NYSE	AC	Wed, Aug 3, 2022	41.90	42.87	41.51	41.70
1679	NYSE	AC	Tue, Aug 2, 2022	41.50	43.23	41.01	41.46
1678	NYSE	AC	Mon, Aug 1, 2022	41.00	41.71	41.00	41.50
1677	NYSE	AC	Fri, Jul 29, 2022	41.20	41.23	40.64	40.90
1676	NYSE	AC	Thu, Jul 28, 2022	38.26	43.39	38.26	41.22
1675	NYSE	AC	Wed, Jul 27, 2022	38.72	39.76	38.72	39.76
1674	NYSE	AC	Tue, Jul 26, 2022	37.62	38.53	37.39	38.53
1673	NYSE	AC	Mon, Jul 25, 2022	39.12	39.50	37.94	38.46
1672	NYSE	AC	Fri, Jul 22, 2022	38.62	38.62	38.62	38.62
1671	NYSE	AC	Thu, Jul 21, 2022	38.46	38.95	38.00	38.95
1670	NYSE	AC	Wed, Jul 20, 2022	37.15	38.90	37.15	38.90
1669	NYSE	AC	Tue, Jul 19, 2022	37.74	37.97	37.69	37.72
1668	NYSE	AC	Mon, Jul 18, 2022	37.73	37.92	37.15	37.42
1667	NYSE	AC	Fri, Jul 15, 2022	37.66	37.90	37.39	37.90
1666	NYSE	AC	Thu, Jul 14, 2022	36.38	37.24	36.38	37.17
1665	NYSE	AC	Wed, Jul 13, 2022	36.90	37.02	36.37	36.76
1664	NYSE	AC	Tue, Jul 12, 2022	37.22	37.32	36.55	36.86
1663	NYSE	AC	Mon, Jul 11, 2022	37.06	37.68	37.06	37.68
1662	NYSE	AC	Fri, Jul 8, 2022	37.23	37.70	37.03	37.70
1661	NYSE	AC	Thu, Jul 7, 2022	36.54	37.18	36.54	37.18
1660	NYSE	AC	Wed, Jul 6, 2022	37.06	37.68	36.69	37.15
1659	NYSE	AC	Tue, Jul 5, 2022	36.03	37.25	36.03	36.82
1658	NYSE	AC	Fri, Jul 1, 2022	36.00	37.25	35.49	36.64
1657	NYSE	AC	Thu, Jun 30, 2022	38.24	38.24	35.83	35.83
1656	NYSE	AC	Wed, Jun 29, 2022	36.47	36.95	36.20	36.46
1655	NYSE	AC	Tue, Jun 28, 2022	36.04	36.56	36.04	36.19
1654	NYSE	AC	Mon, Jun 27, 2022	36.01	36.76	36.00	36.00
1653	NYSE	AC	Fri, Jun 24, 2022	35.17	36.66	35.17	35.82
1652	NYSE	AC	Thu, Jun 23, 2022	34.87	35.46	34.75	35.32
1651	NYSE	AC	Wed, Jun 22, 2022	34.76	36.47	34.76	34.97
1650	NYSE	AC	Tue, Jun 21, 2022	34.82	36.49	34.74	34.77
1649	NYSE	AC	Fri, Jun 17, 2022	35.47	36.03	34.77	34.77
1648	NYSE	AC	Thu, Jun 16, 2022	35.47	35.59	33.69	35.28
1647	NYSE	AC	Wed, Jun 15, 2022	36.95	36.95	35.56	35.56
1646	NYSE	AC	Tue, Jun 14, 2022	36.50	37.16	36.10	36.50
1645	NYSE	AC	Mon, Jun 13, 2022	36.45	36.56	35.56	36.36
1644	NYSE	AC	Fri, Jun 10, 2022	38.40	38.40	37.20	37.91
1643	NYSE	AC	Thu, Jun 9, 2022	38.53	39.22	37.82	37.82
1642	NYSE	AC	Wed, Jun 8, 2022	38.86	39.00	38.55	38.88
1641	NYSE	AC	Tue, Jun 7, 2022	40.68	41.64	39.79	40.18
1640	NYSE	AC	Mon, Jun 6, 2022	39.00	41.28	38.50	40.50
1639	NYSE	AC	Fri, Jun 3, 2022	38.78	39.66	38.71	38.90
1638	NYSE	AC	Thu, Jun 2, 2022	39.88	40.44	39.22	39.48
1637	NYSE	AC	Wed, Jun 1, 2022	39.29	40.50	38.65	39.65
1636	NYSE	AC	Tue, May 31, 2022	37.63	39.97	37.63	39.59
1635	NYSE	AC	Fri, May 27, 2022	39.15	39.76	38.99	39.61
1634	NYSE	AC	Thu, May 26, 2022	38.13	40.24	38.13	39.19
1633	NYSE	AC	Wed, May 25, 2022	38.20	38.46	37.90	37.98
1632	NYSE	AC	Tue, May 24, 2022	37.51	38.50	37.51	38.20
1631	NYSE	AC	Mon, May 23, 2022	37.81	39.00	37.81	38.50
1630	NYSE	AC	Fri, May 20, 2022	37.73	38.24	37.58	37.66
1629	NYSE	AC	Thu, May 19, 2022	37.51	37.85	37.22	37.45
1628	NYSE	AC	Wed, May 18, 2022	38.76	38.76	37.80	38.09
1627	NYSE	AC	Tue, May 17, 2022	39.40	39.67	38.89	39.17
1626	NYSE	AC	Mon, May 16, 2022	39.39	40.01	39.07	39.32
1625	NYSE	AC	Fri, May 13, 2022	39.25	40.80	38.80	39.60
1624	NYSE	AC	Thu, May 12, 2022	39.23	39.67	38.50	39.30
1623	NYSE	AC	Wed, May 11, 2022	40.17	40.80	38.66	39.53
1622	NYSE	AC	Tue, May 10, 2022	40.60	41.16	37.70	40.33
1621	NYSE	AC	Mon, May 9, 2022	37.56	38.35	37.37	38.06
1620	NYSE	AC	Fri, May 6, 2022	39.00	39.66	37.28	37.75
1619	NYSE	AC	Thu, May 5, 2022	39.35	40.40	38.76	38.76
1618	NYSE	AC	Wed, May 4, 2022	41.38	41.60	39.70	40.36
1617	NYSE	AC	Tue, May 3, 2022	38.78	41.78	38.48	41.40
1616	NYSE	AC	Mon, May 2, 2022	40.00	41.18	38.39	38.77
1615	NYSE	AC	Fri, Apr 29, 2022	39.31	40.20	38.50	39.60
1614	NYSE	AC	Thu, Apr 28, 2022	40.84	41.15	39.10	39.59
1613	NYSE	AC	Wed, Apr 27, 2022	39.47	40.99	38.94	40.99
1612	NYSE	AC	Tue, Apr 26, 2022	40.50	40.50	39.00	39.13
1611	NYSE	AC	Mon, Apr 25, 2022	39.41	40.21	38.20	39.50
1610	NYSE	AC	Fri, Apr 22, 2022	39.91	40.51	39.76	39.76
1609	NYSE	AC	Thu, Apr 21, 2022	39.50	40.75	39.50	39.90
1608	NYSE	AC	Wed, Apr 20, 2022	38.96	41.02	38.96	39.83
1607	NYSE	AC	Tue, Apr 19, 2022	37.00	39.86	37.00	38.96
1606	NYSE	AC	Mon, Apr 18, 2022	38.20	40.10	37.89	38.20
1605	NYSE	AC	Thu, Apr 14, 2022	38.45	39.54	38.45	38.57
1604	NYSE	AC	Wed, Apr 13, 2022	38.25	39.64	38.07	38.07
1603	NYSE	AC	Tue, Apr 12, 2022	37.34	39.08	36.89	37.89
1602	NYSE	AC	Mon, Apr 11, 2022	37.75	38.31	36.58	37.21
1601	NYSE	AC	Fri, Apr 8, 2022	37.90	38.27	37.51	37.56
1600	NYSE	AC	Thu, Apr 7, 2022	38.50	39.70	38.35	39.01
1599	NYSE	AC	Wed, Apr 6, 2022	38.03	39.50	36.97	38.42
1598	NYSE	AC	Tue, Apr 5, 2022	39.61	39.92	38.30	38.72
1597	NYSE	AC	Mon, Apr 4, 2022	40.82	40.82	39.21	39.21
1596	NYSE	AC	Fri, Apr 1, 2022	41.59	41.59	40.50	40.97
1595	NYSE	AC	Thu, Mar 31, 2022	43.10	43.10	41.31	41.91
1594	NYSE	AC	Wed, Mar 30, 2022	41.50	41.65	41.01	41.01
1593	NYSE	AC	Tue, Mar 29, 2022	41.12	42.18	40.85	41.91
1592	NYSE	AC	Mon, Mar 28, 2022	41.35	41.35	40.74	41.01
1591	NYSE	AC	Fri, Mar 25, 2022	41.00	41.49	40.96	41.35
1590	NYSE	AC	Thu, Mar 24, 2022	40.65	41.00	40.65	41.00
1589	NYSE	AC	Wed, Mar 23, 2022	40.40	41.21	39.97	40.65
1588	NYSE	AC	Tue, Mar 22, 2022	40.21	40.58	40.10	40.58
1587	NYSE	AC	Mon, Mar 21, 2022	41.10	41.10	39.60	40.30
1586	NYSE	AC	Fri, Mar 18, 2022	40.65	41.50	40.65	41.44
1585	NYSE	AC	Thu, Mar 17, 2022	41.10	41.95	41.00	41.20
1584	NYSE	AC	Wed, Mar 16, 2022	42.01	42.01	40.03	41.08
1583	NYSE	AC	Tue, Mar 15, 2022	39.50	42.55	39.50	40.90
1582	NYSE	AC	Mon, Mar 14, 2022	40.45	41.53	39.41	40.23
1581	NYSE	AC	Fri, Mar 11, 2022	40.22	40.59	39.85	39.97
1580	NYSE	AC	Thu, Mar 10, 2022	40.94	42.90	39.63	40.10
1579	NYSE	AC	Wed, Mar 9, 2022	40.00	43.00	40.00	41.65
1578	NYSE	AC	Tue, Mar 8, 2022	39.35	40.38	37.45	39.87
1577	NYSE	AC	Mon, Mar 7, 2022	40.37	41.75	37.80	37.80
1576	NYSE	AC	Fri, Mar 4, 2022	41.00	41.00	38.85	40.50
1575	NYSE	AC	Thu, Mar 3, 2022	40.00	42.20	39.88	40.62
1574	NYSE	AC	Wed, Mar 2, 2022	40.29	41.62	39.86	40.34
1573	NYSE	AC	Tue, Mar 1, 2022	39.59	40.81	39.50	39.50
1572	NYSE	AC	Mon, Feb 28, 2022	40.12	40.29	39.13	39.13
1571	NYSE	AC	Fri, Feb 25, 2022	39.15	41.09	39.15	40.50
1570	NYSE	AC	Thu, Feb 24, 2022	36.52	39.48	36.50	38.68
1569	NYSE	AC	Wed, Feb 23, 2022	38.17	39.09	38.17	38.52
1568	NYSE	AC	Tue, Feb 22, 2022	37.52	38.91	37.52	37.91
1567	NYSE	AC	Fri, Feb 18, 2022	37.85	38.92	37.03	37.03
1566	NYSE	AC	Thu, Feb 17, 2022	37.65	39.09	37.65	37.94
1565	NYSE	AC	Wed, Feb 16, 2022	39.06	39.06	37.90	37.90
1564	NYSE	AC	Tue, Feb 15, 2022	38.09	39.41	38.05	38.50
1563	NYSE	AC	Mon, Feb 14, 2022	37.48	39.72	37.48	37.67
1562	NYSE	AC	Fri, Feb 11, 2022	38.40	38.85	37.51	37.51
1561	NYSE	AC	Thu, Feb 10, 2022	40.20	40.45	37.83	38.04
1560	NYSE	AC	Wed, Feb 9, 2022	42.18	42.20	40.30	41.00
1559	NYSE	AC	Tue, Feb 8, 2022	45.51	45.51	41.47	41.70
1558	NYSE	AC	Mon, Feb 7, 2022	40.65	44.50	39.95	41.50
1557	NYSE	AC	Fri, Feb 4, 2022	40.70	43.30	40.70	40.95
1556	NYSE	AC	Thu, Feb 3, 2022	41.61	41.61	39.94	39.94
1555	NYSE	AC	Wed, Feb 2, 2022	43.00	43.00	41.74	41.92
1554	NYSE	AC	Tue, Feb 1, 2022	45.00	45.46	42.10	42.77
1553	NYSE	AC	Mon, Jan 31, 2022	45.60	46.70	44.85	44.90
1552	NYSE	AC	Fri, Jan 28, 2022	47.00	47.00	44.95	45.84
1551	NYSE	AC	Thu, Jan 27, 2022	45.43	47.50	44.95	45.49
1550	NYSE	AC	Wed, Jan 26, 2022	46.35	46.35	44.92	44.92
1549	NYSE	AC	Tue, Jan 25, 2022	44.22	46.35	44.22	46.35
1548	NYSE	AC	Mon, Jan 24, 2022	42.61	44.07	42.59	44.07
1547	NYSE	AC	Fri, Jan 21, 2022	42.91	43.20	42.06	42.17
1546	NYSE	AC	Thu, Jan 20, 2022	44.97	44.97	43.00	43.25
1545	NYSE	AC	Wed, Jan 19, 2022	43.94	44.13	43.39	43.39
1544	NYSE	AC	Tue, Jan 18, 2022	45.94	45.95	43.51	43.51
1543	NYSE	AC	Fri, Jan 14, 2022	46.60	46.60	44.67	45.80
1542	NYSE	AC	Thu, Jan 13, 2022	45.00	46.16	45.00	45.09
1541	NYSE	AC	Wed, Jan 12, 2022	45.37	46.20	44.70	44.72
1540	NYSE	AC	Tue, Jan 11, 2022	43.50	45.53	43.25	45.53
1539	NYSE	AC	Mon, Jan 10, 2022	43.00	43.50	42.61	43.50
1538	NYSE	AC	Fri, Jan 7, 2022	43.40	43.46	42.44	42.44
1537	NYSE	AC	Thu, Jan 6, 2022	43.50	44.16	42.87	44.16
1536	NYSE	AC	Wed, Jan 5, 2022	44.30	44.30	42.95	43.62
1535	NYSE	AC	Tue, Jan 4, 2022	44.40	44.85	43.65	44.41
1534	NYSE	AC	Mon, Jan 3, 2022	43.60	44.32	43.34	43.76
1533	NYSE	AC	Fri, Dec 31, 2021	43.55	43.70	42.07	43.00
1532	NYSE	AC	Thu, Dec 30, 2021	44.65	44.66	43.74	43.74
1531	NYSE	AC	Wed, Dec 29, 2021	45.22	45.22	43.99	44.60
1530	NYSE	AC	Tue, Dec 28, 2021	45.50	45.60	44.64	44.64
1529	NYSE	AC	Mon, Dec 27, 2021	44.50	46.09	43.87	45.50
1528	NYSE	AC	Thu, Dec 23, 2021	44.19	44.95	44.01	44.95
1527	NYSE	AC	Wed, Dec 22, 2021	44.50	44.50	44.50	44.50
1526	NYSE	AC	Tue, Dec 21, 2021	42.61	43.90	42.61	43.90
1525	NYSE	AC	Mon, Dec 20, 2021	43.04	43.08	41.89	43.00
1524	NYSE	AC	Fri, Dec 17, 2021	42.15	44.14	41.01	44.14
1523	NYSE	AC	Thu, Dec 16, 2021	42.50	42.57	41.32	42.57
1522	NYSE	AC	Wed, Dec 15, 2021	40.25	43.02	39.39	42.50
1521	NYSE	AC	Tue, Dec 14, 2021	39.97	41.12	38.52	41.12
1520	NYSE	AC	Mon, Dec 13, 2021	38.01	39.80	38.01	39.46
1519	NYSE	AC	Fri, Dec 10, 2021	39.94	39.99	38.19	39.00
1518	NYSE	AC	Thu, Dec 9, 2021	38.72	39.35	37.51	37.51
1517	NYSE	AC	Wed, Dec 8, 2021	37.52	40.06	37.39	39.50
1516	NYSE	AC	Tue, Dec 7, 2021	37.63	38.64	37.50	37.50
1515	NYSE	AC	Mon, Dec 6, 2021	36.50	38.59	36.50	38.39
1514	NYSE	AC	Fri, Dec 3, 2021	38.80	39.63	36.07	36.07
1513	NYSE	AC	Thu, Dec 2, 2021	39.60	41.36	38.77	38.77
1512	NYSE	AC	Wed, Dec 1, 2021	43.14	43.14	39.41	39.60
1511	NYSE	AC	Tue, Nov 30, 2021	40.05	41.27	38.83	39.50
1510	NYSE	AC	Mon, Nov 29, 2021	40.30	40.95	40.15	40.05
1509	NYSE	AC	Fri, Nov 26, 2021	41.49	41.83	40.00	40.22
1508	NYSE	AC	Wed, Nov 24, 2021	41.01	43.01	39.99	42.20
1507	NYSE	AC	Tue, Nov 23, 2021	41.33	42.49	41.20	41.50
1506	NYSE	AC	Mon, Nov 22, 2021	41.35	42.90	40.27	41.20
1505	NYSE	AC	Fri, Nov 19, 2021	41.21	42.30	40.69	41.25
1504	NYSE	AC	Thu, Nov 18, 2021	41.49	42.34	41.49	41.60
1503	NYSE	AC	Wed, Nov 17, 2021	44.67	44.67	41.17	42.96
1502	NYSE	AC	Tue, Nov 16, 2021	41.77	43.20	40.66	42.11
1501	NYSE	AC	Mon, Nov 15, 2021	41.14	43.70	40.85	42.00
1500	NYSE	AC	Fri, Nov 12, 2021	40.66	41.50	40.16	41.34
1499	NYSE	AC	Thu, Nov 11, 2021	39.41	41.00	39.41	40.74
1498	NYSE	AC	Wed, Nov 10, 2021	38.15	40.66	38.00	39.21
1497	NYSE	AC	Tue, Nov 9, 2021	38.32	38.88	37.41	38.56
1496	NYSE	AC	Mon, Nov 8, 2021	37.85	38.59	37.75	38.15
1495	NYSE	AC	Fri, Nov 5, 2021	37.24	38.36	37.24	37.99
1494	NYSE	AC	Thu, Nov 4, 2021	36.12	36.81	36.12	36.81
1493	NYSE	AC	Wed, Nov 3, 2021	35.00	36.15	34.82	35.76
1492	NYSE	AC	Tue, Nov 2, 2021	36.62	36.62	36.03	36.29
1491	NYSE	AC	Mon, Nov 1, 2021	36.77	37.51	36.46	36.74
1490	NYSE	AC	Fri, Oct 29, 2021	36.61	37.61	36.35	36.35
1489	NYSE	AC	Thu, Oct 28, 2021	36.39	36.39	36.39	36.39
1488	NYSE	AC	Wed, Oct 27, 2021	37.02	37.02	36.41	36.65
1487	NYSE	AC	Tue, Oct 26, 2021	37.42	38.35	36.55	36.61
1486	NYSE	AC	Mon, Oct 25, 2021	36.36	36.99	36.35	36.99
1485	NYSE	AC	Fri, Oct 22, 2021	37.20	37.23	36.35	36.35
1484	NYSE	AC	Thu, Oct 21, 2021	36.10	37.60	36.10	36.91
1483	NYSE	AC	Wed, Oct 20, 2021	37.03	37.40	36.88	36.88
1482	NYSE	AC	Tue, Oct 19, 2021	37.99	37.99	37.06	37.22
1481	NYSE	AC	Mon, Oct 18, 2021	38.67	38.67	37.42	37.92
1480	NYSE	AC	Fri, Oct 15, 2021	38.31	38.31	37.07	37.08
1479	NYSE	AC	Thu, Oct 14, 2021	39.14	39.18	38.07	38.07
1478	NYSE	AC	Wed, Oct 13, 2021	38.87	39.65	38.87	39.14
1477	NYSE	AC	Tue, Oct 12, 2021	39.05	40.12	38.73	39.08
1476	NYSE	AC	Mon, Oct 11, 2021	39.64	40.65	39.24	39.24
1475	NYSE	AC	Fri, Oct 8, 2021	38.01	43.49	38.01	40.00
1474	NYSE	AC	Thu, Oct 7, 2021	37.30	38.89	37.30	37.79
1473	NYSE	AC	Wed, Oct 6, 2021	37.15	37.60	36.89	37.25
1472	NYSE	AC	Tue, Oct 5, 2021	37.74	37.84	36.66	37.84
1471	NYSE	AC	Mon, Oct 4, 2021	37.20	38.74	37.09	37.30
1470	NYSE	AC	Fri, Oct 1, 2021	37.42	37.77	36.68	36.68
1469	NYSE	AC	Thu, Sep 30, 2021	37.41	37.41	37.41	37.41
1468	NYSE	AC	Wed, Sep 29, 2021	36.57	37.10	36.57	37.10
1467	NYSE	AC	Tue, Sep 28, 2021	37.45	37.45	36.16	36.75
1466	NYSE	AC	Mon, Sep 27, 2021	37.78	38.38	36.91	37.25
1465	NYSE	AC	Fri, Sep 24, 2021	36.74	37.96	36.74	37.96
1464	NYSE	AC	Thu, Sep 23, 2021	36.27	37.10	36.18	37.09
1463	NYSE	AC	Wed, Sep 22, 2021	35.85	36.50	35.71	36.11
1462	NYSE	AC	Tue, Sep 21, 2021	35.30	35.70	34.60	35.40
1461	NYSE	AC	Mon, Sep 20, 2021	34.81	34.96	34.49	34.49
1460	NYSE	AC	Fri, Sep 17, 2021	35.57	36.51	35.12	35.12
1459	NYSE	AC	Thu, Sep 16, 2021	36.46	36.85	35.84	35.84
1458	NYSE	AC	Wed, Sep 15, 2021	36.35	37.04	36.35	36.64
1457	NYSE	AC	Tue, Sep 14, 2021	37.13	37.26	36.20	36.20
1456	NYSE	AC	Mon, Sep 13, 2021	37.45	37.45	36.61	36.79
1455	NYSE	AC	Fri, Sep 10, 2021	37.32	38.10	36.86	36.86
1454	NYSE	AC	Thu, Sep 9, 2021	37.16	38.10	36.85	36.85
1453	NYSE	AC	Wed, Sep 8, 2021	36.93	37.30	36.85	37.08
1452	NYSE	AC	Tue, Sep 7, 2021	36.76	37.33	36.12	37.03
1451	NYSE	AC	Fri, Sep 3, 2021	36.96	37.17	36.43	36.43
1450	NYSE	AC	Thu, Sep 2, 2021	36.88	37.19	36.88	37.13
1449	NYSE	AC	Wed, Sep 1, 2021	36.99	36.99	36.41	36.60
1448	NYSE	AC	Tue, Aug 31, 2021	37.10	38.11	36.87	36.87
1447	NYSE	AC	Mon, Aug 30, 2021	36.92	37.68	36.75	36.75
1446	NYSE	AC	Fri, Aug 27, 2021	36.67	37.68	36.67	37.68
1445	NYSE	AC	Thu, Aug 26, 2021	36.86	36.96	36.23	36.23
1444	NYSE	AC	Wed, Aug 25, 2021	36.57	37.30	35.95	36.62
1443	NYSE	AC	Tue, Aug 24, 2021	36.42	36.80	36.38	36.54
1442	NYSE	AC	Mon, Aug 23, 2021	37.19	37.19	36.69	36.78
1441	NYSE	AC	Fri, Aug 20, 2021	36.77	36.81	36.67	36.81
1440	NYSE	AC	Thu, Aug 19, 2021	36.20	36.90	35.93	36.57
1439	NYSE	AC	Wed, Aug 18, 2021	36.65	37.94	36.49	36.49
1438	NYSE	AC	Tue, Aug 17, 2021	36.45	37.38	36.45	36.83
1437	NYSE	AC	Mon, Aug 16, 2021	36.53	36.91	36.33	36.83
1436	NYSE	AC	Fri, Aug 13, 2021	36.85	37.79	36.55	36.55
1435	NYSE	AC	Thu, Aug 12, 2021	36.26	37.25	36.20	37.00
1434	NYSE	AC	Wed, Aug 11, 2021	36.02	36.85	36.02	36.60
1433	NYSE	AC	Tue, Aug 10, 2021	35.67	36.49	35.64	35.88
1432	NYSE	AC	Mon, Aug 9, 2021	35.71	36.46	35.11	35.62
1431	NYSE	AC	Fri, Aug 6, 2021	37.13	37.23	35.43	35.91
1430	NYSE	AC	Thu, Aug 5, 2021	37.55	37.69	35.74	36.64
1429	NYSE	AC	Wed, Aug 4, 2021	38.00	38.76	36.94	37.50
1428	NYSE	AC	Tue, Aug 3, 2021	38.28	38.51	37.95	38.39
1427	NYSE	AC	Mon, Aug 2, 2021	38.23	38.54	37.76	38.05
1426	NYSE	AC	Fri, Jul 30, 2021	38.60	38.80	37.69	37.69
1425	NYSE	AC	Thu, Jul 29, 2021	38.32	38.95	38.32	38.58
1424	NYSE	AC	Wed, Jul 28, 2021	37.63	39.10	37.63	38.48
1423	NYSE	AC	Tue, Jul 27, 2021	37.18	37.97	36.79	37.77
1422	NYSE	AC	Mon, Jul 26, 2021	37.30	37.65	37.15	37.23
1421	NYSE	AC	Fri, Jul 23, 2021	37.36	37.92	37.07	37.36
1420	NYSE	AC	Thu, Jul 22, 2021	38.67	38.67	37.35	37.35
1419	NYSE	AC	Wed, Jul 21, 2021	38.05	39.00	37.95	38.52
1418	NYSE	AC	Tue, Jul 20, 2021	38.19	38.19	37.40	37.50
1417	NYSE	AC	Mon, Jul 19, 2021	37.81	38.24	36.37	37.24
1416	NYSE	AC	Fri, Jul 16, 2021	39.50	39.50	38.50	38.50
1415	NYSE	AC	Thu, Jul 15, 2021	38.61	39.54	38.60	39.08
1414	NYSE	AC	Wed, Jul 14, 2021	39.68	39.68	38.65	38.94
1413	NYSE	AC	Tue, Jul 13, 2021	39.50	39.69	38.74	39.50
1412	NYSE	AC	Mon, Jul 12, 2021	39.07	40.10	38.84	39.58
1411	NYSE	AC	Fri, Jul 9, 2021	37.84	39.06	37.82	38.99
1410	NYSE	AC	Thu, Jul 8, 2021	37.58	38.41	37.00	37.57
1409	NYSE	AC	Wed, Jul 7, 2021	37.88	38.33	37.65	37.96
1408	NYSE	AC	Tue, Jul 6, 2021	39.45	39.45	38.05	38.18
1407	NYSE	AC	Fri, Jul 2, 2021	39.60	40.08	38.69	39.33
1406	NYSE	AC	Thu, Jul 1, 2021	39.00	39.46	38.66	39.30
1405	NYSE	AC	Wed, Jun 30, 2021	39.35	39.63	38.86	38.86
1404	NYSE	AC	Tue, Jun 29, 2021	39.37	40.55	38.87	39.34
1403	NYSE	AC	Mon, Jun 28, 2021	40.75	40.75	39.35	39.63
1402	NYSE	AC	Fri, Jun 25, 2021	39.01	40.93	38.76	40.06
1401	NYSE	AC	Thu, Jun 24, 2021	38.45	39.14	38.12	39.06
1400	NYSE	AC	Wed, Jun 23, 2021	37.74	38.31	37.11	38.28
1399	NYSE	AC	Tue, Jun 22, 2021	38.09	38.29	37.40	37.74
1398	NYSE	AC	Mon, Jun 21, 2021	37.18	39.36	36.96	38.58
1397	NYSE	AC	Fri, Jun 18, 2021	37.00	37.50	36.85	37.15
1396	NYSE	AC	Thu, Jun 17, 2021	38.00	38.57	37.37	37.37
1395	NYSE	AC	Wed, Jun 16, 2021	37.90	38.50	37.74	37.89
1394	NYSE	AC	Tue, Jun 15, 2021	37.85	38.61	37.77	38.13
1393	NYSE	AC	Mon, Jun 14, 2021	38.52	38.52	37.71	38.06
1392	NYSE	AC	Fri, Jun 11, 2021	38.59	38.80	37.92	38.48
1391	NYSE	AC	Thu, Jun 10, 2021	38.62	39.26	37.82	38.71
1390	NYSE	AC	Wed, Jun 9, 2021	38.73	39.24	38.21	38.71
1389	NYSE	AC	Tue, Jun 8, 2021	38.51	38.99	38.06	38.80
1388	NYSE	AC	Mon, Jun 7, 2021	39.86	39.86	38.01	38.94
1387	NYSE	AC	Fri, Jun 4, 2021	38.99	39.87	38.91	39.70
1386	NYSE	AC	Thu, Jun 3, 2021	37.10	39.81	37.10	39.18
1385	NYSE	AC	Wed, Jun 2, 2021	37.50	38.04	37.10	37.62
1384	NYSE	AC	Tue, Jun 1, 2021	37.10	37.51	36.63	37.50
1383	NYSE	AC	Fri, May 28, 2021	36.54	37.12	36.20	36.65
1382	NYSE	AC	Thu, May 27, 2021	36.44	37.41	36.17	36.31
1381	NYSE	AC	Wed, May 26, 2021	36.00	36.44	35.86	36.44
1380	NYSE	AC	Tue, May 25, 2021	36.07	36.41	35.80	35.95
1379	NYSE	AC	Mon, May 24, 2021	35.88	36.40	35.61	35.98
1378	NYSE	AC	Fri, May 21, 2021	36.07	36.36	35.79	35.79
1377	NYSE	AC	Thu, May 20, 2021	35.98	36.24	35.77	35.82
1376	NYSE	AC	Wed, May 19, 2021	35.64	36.32	35.64	36.32
1375	NYSE	AC	Tue, May 18, 2021	36.13	36.36	35.98	36.17
1374	NYSE	AC	Mon, May 17, 2021	35.91	36.47	35.81	35.81
1373	NYSE	AC	Fri, May 14, 2021	35.33	36.48	35.33	36.48
1372	NYSE	AC	Thu, May 13, 2021	35.22	35.42	35.21	35.23
1371	NYSE	AC	Wed, May 12, 2021	35.60	35.69	34.94	35.24
1370	NYSE	AC	Tue, May 11, 2021	35.50	35.98	35.21	35.45
1369	NYSE	AC	Mon, May 10, 2021	35.83	36.56	35.70	35.70
1368	NYSE	AC	Fri, May 7, 2021	35.43	36.03	35.15	36.03
1367	NYSE	AC	Thu, May 6, 2021	35.67	35.93	34.95	35.31
1366	NYSE	AC	Wed, May 5, 2021	35.99	36.36	35.18	35.77
1365	NYSE	AC	Tue, May 4, 2021	35.77	36.19	35.28	35.77
1364	NYSE	AC	Mon, May 3, 2021	35.62	36.03	35.47	36.03
1363	NYSE	AC	Fri, Apr 30, 2021	35.20	35.79	35.20	35.73
1362	NYSE	AC	Thu, Apr 29, 2021	35.48	35.69	35.25	35.69
1361	NYSE	AC	Wed, Apr 28, 2021	35.14	35.67	35.00	35.06
1360	NYSE	AC	Tue, Apr 27, 2021	35.26	35.55	34.85	34.85
1359	NYSE	AC	Mon, Apr 26, 2021	35.09	35.75	34.97	35.12
1358	NYSE	AC	Fri, Apr 23, 2021	34.53	35.55	34.46	34.82
1357	NYSE	AC	Thu, Apr 22, 2021	34.18	34.62	33.75	34.18
1356	NYSE	AC	Wed, Apr 21, 2021	33.35	34.25	33.35	33.96
1355	NYSE	AC	Tue, Apr 20, 2021	32.90	33.26	32.90	33.26
1354	NYSE	AC	Mon, Apr 19, 2021	33.27	33.46	32.40	33.41
1353	NYSE	AC	Fri, Apr 16, 2021	34.38	34.38	33.12	33.12
1352	NYSE	AC	Thu, Apr 15, 2021	33.52	34.74	33.52	34.24
1351	NYSE	AC	Wed, Apr 14, 2021	33.95	34.09	33.06	33.20
1350	NYSE	AC	Tue, Apr 13, 2021	34.37	34.75	33.72	33.72
1349	NYSE	AC	Mon, Apr 12, 2021	34.37	34.80	34.08	34.44
1348	NYSE	AC	Fri, Apr 9, 2021	34.75	34.75	34.29	34.75
1347	NYSE	AC	Thu, Apr 8, 2021	33.49	35.10	33.22	34.66
1346	NYSE	AC	Wed, Apr 7, 2021	33.56	34.20	32.89	33.01
1345	NYSE	AC	Tue, Apr 6, 2021	35.30	35.30	33.24	33.46
1344	NYSE	AC	Mon, Apr 5, 2021	35.70	36.57	34.77	35.30
1343	NYSE	AC	Thu, Apr 1, 2021	36.00	36.45	35.44	35.70
1342	NYSE	AC	Wed, Mar 31, 2021	36.10	36.52	35.82	35.86
1341	NYSE	AC	Tue, Mar 30, 2021	36.00	36.74	36.00	36.49
1340	NYSE	AC	Mon, Mar 29, 2021	36.51	36.84	36.00	36.00
1339	NYSE	AC	Fri, Mar 26, 2021	36.36	36.96	35.97	36.68
1338	NYSE	AC	Thu, Mar 25, 2021	36.05	36.42	35.73	35.97
1337	NYSE	AC	Wed, Mar 24, 2021	35.90	36.66	35.67	35.98
1336	NYSE	AC	Tue, Mar 23, 2021	36.70	36.70	34.99	35.51
1335	NYSE	AC	Mon, Mar 22, 2021	37.14	37.45	35.73	36.57
1334	NYSE	AC	Fri, Mar 19, 2021	35.84	38.13	35.25	37.15
1333	NYSE	AC	Thu, Mar 18, 2021	36.37	36.63	35.85	36.26
1332	NYSE	AC	Wed, Mar 17, 2021	35.95	37.03	35.90	36.50
1331	NYSE	AC	Tue, Mar 16, 2021	36.71	37.40	36.03	36.30
1330	NYSE	AC	Mon, Mar 15, 2021	36.53	36.89	36.06	36.63
1329	NYSE	AC	Fri, Mar 12, 2021	37.06	37.10	35.88	36.29
1328	NYSE	AC	Thu, Mar 11, 2021	37.01	37.77	36.02	36.81
1327	NYSE	AC	Wed, Mar 10, 2021	36.65	38.34	36.65	37.45
1326	NYSE	AC	Tue, Mar 9, 2021	34.87	37.41	34.87	36.77
1325	NYSE	AC	Mon, Mar 8, 2021	34.21	35.88	34.21	34.79
1324	NYSE	AC	Fri, Mar 5, 2021	33.89	34.61	33.70	34.29
1323	NYSE	AC	Thu, Mar 4, 2021	35.92	36.42	33.15	34.09
1322	NYSE	AC	Wed, Mar 3, 2021	36.64	37.65	35.94	35.94
1321	NYSE	AC	Tue, Mar 2, 2021	37.33	37.67	35.51	36.57
1320	NYSE	AC	Mon, Mar 1, 2021	34.75	37.52	34.75	37.52
1319	NYSE	AC	Fri, Feb 26, 2021	35.51	36.15	34.10	34.10
1318	NYSE	AC	Thu, Feb 25, 2021	35.24	36.27	35.04	35.04
1317	NYSE	AC	Wed, Feb 24, 2021	35.00	36.89	34.86	34.86
1316	NYSE	AC	Tue, Feb 23, 2021	35.66	36.30	34.52	34.52
1315	NYSE	AC	Mon, Feb 22, 2021	35.90	36.85	35.56	35.56
1314	NYSE	AC	Fri, Feb 19, 2021	35.78	36.44	35.50	36.44
1313	NYSE	AC	Thu, Feb 18, 2021	35.75	36.08	35.12	35.22
1312	NYSE	AC	Wed, Feb 17, 2021	35.75	36.22	35.23	35.64
1311	NYSE	AC	Tue, Feb 16, 2021	35.58	36.30	35.26	35.52
1310	NYSE	AC	Fri, Feb 12, 2021	35.86	36.35	35.50	35.97
1309	NYSE	AC	Thu, Feb 11, 2021	36.00	36.30	35.43	35.43
1308	NYSE	AC	Wed, Feb 10, 2021	34.82	36.42	34.82	35.55
1307	NYSE	AC	Tue, Feb 9, 2021	35.70	36.49	34.34	34.34
1306	NYSE	AC	Mon, Feb 8, 2021	36.20	36.85	35.65	36.23
1305	NYSE	AC	Fri, Feb 5, 2021	36.15	36.25	35.55	36.25
1304	NYSE	AC	Thu, Feb 4, 2021	35.44	36.40	35.41	35.45
1303	NYSE	AC	Wed, Feb 3, 2021	34.49	35.85	34.45	35.85
1302	NYSE	AC	Tue, Feb 2, 2021	33.14	34.90	33.14	34.78
1301	NYSE	AC	Mon, Feb 1, 2021	32.80	34.92	32.44	34.89
1300	NYSE	AC	Fri, Jan 29, 2021	33.05	33.05	30.21	32.84
1299	NYSE	AC	Thu, Jan 28, 2021	32.00	33.54	32.00	32.66
1298	NYSE	AC	Wed, Jan 27, 2021	34.13	34.68	30.27	32.25
1297	NYSE	AC	Tue, Jan 26, 2021	33.29	35.14	33.29	34.17
1296	NYSE	AC	Mon, Jan 25, 2021	34.84	35.50	34.62	35.00
1295	NYSE	AC	Fri, Jan 22, 2021	34.25	35.25	34.25	35.25
1294	NYSE	AC	Thu, Jan 21, 2021	34.95	35.15	34.66	34.66
1293	NYSE	AC	Wed, Jan 20, 2021	36.23	36.23	34.62	34.62
1292	NYSE	AC	Tue, Jan 19, 2021	35.74	35.82	34.48	35.82
1291	NYSE	AC	Fri, Jan 15, 2021	35.07	36.25	35.07	35.46
1290	NYSE	AC	Thu, Jan 14, 2021	34.20	35.71	34.20	35.50
1289	NYSE	AC	Wed, Jan 13, 2021	35.80	36.03	34.10	34.10
1288	NYSE	AC	Tue, Jan 12, 2021	36.25	36.25	35.41	35.41
1287	NYSE	AC	Mon, Jan 11, 2021	35.57	36.13	35.22	36.13
1286	NYSE	AC	Fri, Jan 8, 2021	35.72	36.49	35.20	36.49
1285	NYSE	AC	Thu, Jan 7, 2021	33.70	36.49	33.70	35.84
1284	NYSE	AC	Wed, Jan 6, 2021	35.22	36.10	33.78	33.78
1283	NYSE	AC	Tue, Jan 5, 2021	35.63	35.87	34.45	34.45
1282	NYSE	AC	Mon, Jan 4, 2021	35.18	35.58	34.96	34.96
1281	NYSE	AC	Thu, Dec 31, 2020	35.89	36.08	35.12	35.12
1280	NYSE	AC	Wed, Dec 30, 2020	36.13	36.16	35.36	35.62
1279	NYSE	AC	Tue, Dec 29, 2020	35.85	36.45	35.85	36.06
1278	NYSE	AC	Mon, Dec 28, 2020	35.76	35.76	35.37	35.55
1277	NYSE	AC	Thu, Dec 24, 2020	36.31	36.31	35.47	36.09
1276	NYSE	AC	Wed, Dec 23, 2020	35.20	36.67	35.20	36.38
1275	NYSE	AC	Tue, Dec 22, 2020	35.28	35.45	34.38	35.03
1274	NYSE	AC	Mon, Dec 21, 2020	34.93	35.20	34.18	34.81
1273	NYSE	AC	Fri, Dec 18, 2020	35.13	35.62	34.85	35.18
1272	NYSE	AC	Thu, Dec 17, 2020	36.15	36.15	34.07	34.35
1271	NYSE	AC	Wed, Dec 16, 2020	36.79	37.15	35.50	35.50
1270	NYSE	AC	Tue, Dec 15, 2020	37.06	37.52	36.20	36.20
1269	NYSE	AC	Mon, Dec 14, 2020	37.19	38.10	36.36	36.36
1268	NYSE	AC	Fri, Dec 11, 2020	37.02	37.50	37.02	37.50
1267	NYSE	AC	Thu, Dec 10, 2020	36.93	37.49	36.69	37.49
1266	NYSE	AC	Wed, Dec 9, 2020	38.42	39.04	36.66	36.66
1265	NYSE	AC	Tue, Dec 8, 2020	37.49	38.83	37.49	38.83
1264	NYSE	AC	Mon, Dec 7, 2020	36.90	38.21	36.49	37.31
1263	NYSE	AC	Fri, Dec 4, 2020	35.63	37.23	35.63	37.00
1262	NYSE	AC	Thu, Dec 3, 2020	37.00	37.37	35.58	35.58
1261	NYSE	AC	Wed, Dec 2, 2020	37.48	37.49	36.70	36.85
1260	NYSE	AC	Tue, Dec 1, 2020	37.21	39.00	36.65	37.61
1259	NYSE	AC	Mon, Nov 30, 2020	37.94	38.25	36.40	38.25
1258	NYSE	AC	Fri, Nov 27, 2020	37.93	38.53	37.45	38.43
1257	NYSE	AC	Wed, Nov 25, 2020	37.97	38.95	37.04	37.53
1256	NYSE	AC	Tue, Nov 24, 2020	36.85	38.98	36.85	38.42
1255	NYSE	AC	Mon, Nov 23, 2020	37.24	37.37	36.63	36.63
1254	NYSE	AC	Fri, Nov 20, 2020	36.05	37.81	35.77	37.81
1253	NYSE	AC	Thu, Nov 19, 2020	36.06	36.90	36.05	36.48
1252	NYSE	AC	Wed, Nov 18, 2020	38.01	38.01	35.77	35.83
1251	NYSE	AC	Tue, Nov 17, 2020	36.18	37.93	36.18	37.93
1250	NYSE	AC	Mon, Nov 16, 2020	35.36	36.45	35.36	36.43
1249	NYSE	AC	Fri, Nov 13, 2020	36.95	37.30	34.70	34.70
1248	NYSE	AC	Thu, Nov 12, 2020	37.57	37.98	35.95	36.91
1247	NYSE	AC	Wed, Nov 11, 2020	37.57	38.31	37.18	38.06
1246	NYSE	AC	Tue, Nov 10, 2020	37.33	38.94	37.33	37.65
1245	NYSE	AC	Mon, Nov 9, 2020	36.36	39.17	36.36	36.83
1244	NYSE	AC	Fri, Nov 6, 2020	35.04	35.33	33.99	35.28
1243	NYSE	AC	Thu, Nov 5, 2020	34.20	35.35	33.88	35.34
1242	NYSE	AC	Wed, Nov 4, 2020	33.39	34.17	32.90	34.17
1241	NYSE	AC	Tue, Nov 3, 2020	32.87	33.99	32.87	33.22
1240	NYSE	AC	Mon, Nov 2, 2020	32.31	33.13	32.22	32.25
1239	NYSE	AC	Fri, Oct 30, 2020	32.23	32.67	32.10	32.10
1238	NYSE	AC	Thu, Oct 29, 2020	32.47	32.76	31.55	32.02
1237	NYSE	AC	Wed, Oct 28, 2020	33.27	33.87	31.63	32.71
1236	NYSE	AC	Tue, Oct 27, 2020	34.12	34.48	33.80	34.00
1235	NYSE	AC	Mon, Oct 26, 2020	34.73	34.75	33.80	34.50
1234	NYSE	AC	Fri, Oct 23, 2020	34.77	35.10	34.51	34.89
1233	NYSE	AC	Thu, Oct 22, 2020	35.08	35.30	34.18	34.70
1232	NYSE	AC	Wed, Oct 21, 2020	34.97	34.98	34.50	34.95
1231	NYSE	AC	Tue, Oct 20, 2020	34.77	35.27	34.57	35.15
1230	NYSE	AC	Mon, Oct 19, 2020	34.50	35.00	34.29	34.77
1229	NYSE	AC	Fri, Oct 16, 2020	35.01	35.25	34.84	34.94
1228	NYSE	AC	Thu, Oct 15, 2020	34.68	35.04	34.45	35.04
1227	NYSE	AC	Wed, Oct 14, 2020	34.71	35.40	34.25	35.35
1226	NYSE	AC	Tue, Oct 13, 2020	35.40	35.40	34.21	34.21
1225	NYSE	AC	Mon, Oct 12, 2020	35.31	35.58	34.95	35.37
1224	NYSE	AC	Fri, Oct 9, 2020	34.60	35.32	34.31	34.52
1223	NYSE	AC	Thu, Oct 8, 2020	33.86	35.25	33.86	34.11
1222	NYSE	AC	Wed, Oct 7, 2020	33.10	34.47	33.10	33.51
1221	NYSE	AC	Tue, Oct 6, 2020	35.90	36.01	33.07	33.07
1220	NYSE	AC	Mon, Oct 5, 2020	36.23	36.51	35.51	35.76
1219	NYSE	AC	Fri, Oct 2, 2020	35.20	36.18	34.39	36.18
1218	NYSE	AC	Thu, Oct 1, 2020	35.96	36.58	35.38	35.38
1217	NYSE	AC	Wed, Sep 30, 2020	36.06	36.72	35.91	36.13
1216	NYSE	AC	Tue, Sep 29, 2020	36.59	36.76	36.31	36.58
1215	NYSE	AC	Mon, Sep 28, 2020	36.18	37.30	35.90	36.89
1214	NYSE	AC	Fri, Sep 25, 2020	34.96	36.10	34.95	35.63
1213	NYSE	AC	Thu, Sep 24, 2020	37.47	37.47	33.90	34.82
1212	NYSE	AC	Wed, Sep 23, 2020	36.04	36.57	35.52	35.93
1211	NYSE	AC	Tue, Sep 22, 2020	36.81	36.81	35.88	35.95
1210	NYSE	AC	Mon, Sep 21, 2020	36.51	36.87	35.90	36.25
1209	NYSE	AC	Fri, Sep 18, 2020	37.29	37.53	36.63	37.30
1208	NYSE	AC	Thu, Sep 17, 2020	36.44	37.39	36.44	37.36
1207	NYSE	AC	Wed, Sep 16, 2020	37.12	37.30	36.92	36.95
1206	NYSE	AC	Tue, Sep 15, 2020	36.83	37.01	36.58	36.85
1205	NYSE	AC	Mon, Sep 14, 2020	36.59	37.31	36.28	36.39
1204	NYSE	AC	Fri, Sep 11, 2020	36.72	36.73	36.05	36.05
1203	NYSE	AC	Thu, Sep 10, 2020	37.30	37.97	36.14	36.22
1202	NYSE	AC	Wed, Sep 9, 2020	37.75	38.00	37.16	37.16
1201	NYSE	AC	Tue, Sep 8, 2020	38.17	38.17	37.34	37.50
1200	NYSE	AC	Fri, Sep 4, 2020	39.45	40.01	38.56	38.56
1199	NYSE	AC	Thu, Sep 3, 2020	38.89	39.58	38.89	39.31
1198	NYSE	AC	Wed, Sep 2, 2020	38.95	39.78	38.07	39.19
1197	NYSE	AC	Tue, Sep 1, 2020	38.83	39.30	38.59	38.97
1196	NYSE	AC	Mon, Aug 31, 2020	38.70	39.30	38.17	38.65
1195	NYSE	AC	Fri, Aug 28, 2020	38.82	39.70	38.28	38.88
1194	NYSE	AC	Thu, Aug 27, 2020	38.91	39.12	38.31	38.31
1193	NYSE	AC	Wed, Aug 26, 2020	38.50	38.89	38.15	38.51
1192	NYSE	AC	Tue, Aug 25, 2020	38.56	38.67	38.31	38.40
1191	NYSE	AC	Mon, Aug 24, 2020	38.24	38.79	38.00	38.00
1190	NYSE	AC	Fri, Aug 21, 2020	38.52	38.67	37.79	38.01
1189	NYSE	AC	Thu, Aug 20, 2020	37.70	38.71	37.70	38.66
1188	NYSE	AC	Wed, Aug 19, 2020	38.57	38.62	37.80	37.86
1187	NYSE	AC	Tue, Aug 18, 2020	38.59	39.02	37.98	38.22
1186	NYSE	AC	Mon, Aug 17, 2020	37.70	38.71	37.31	38.36
1185	NYSE	AC	Fri, Aug 14, 2020	39.53	39.53	37.44	37.89
1184	NYSE	AC	Thu, Aug 13, 2020	39.41	39.75	38.10	38.78
1183	NYSE	AC	Wed, Aug 12, 2020	40.55	40.70	39.19	39.48
1182	NYSE	AC	Tue, Aug 11, 2020	40.21	40.90	39.67	39.93
1181	NYSE	AC	Mon, Aug 10, 2020	41.36	42.26	39.76	39.76
1180	NYSE	AC	Fri, Aug 7, 2020	40.04	41.21	39.99	41.07
1179	NYSE	AC	Thu, Aug 6, 2020	40.27	40.88	39.70	40.16
1178	NYSE	AC	Wed, Aug 5, 2020	40.20	40.78	39.79	40.16
1177	NYSE	AC	Tue, Aug 4, 2020	40.03	40.75	39.74	40.26
1176	NYSE	AC	Mon, Aug 3, 2020	40.09	40.93	39.99	40.17
1175	NYSE	AC	Fri, Jul 31, 2020	39.66	40.44	39.33	40.44
1174	NYSE	AC	Thu, Jul 30, 2020	39.74	40.46	39.19	39.38
1173	NYSE	AC	Wed, Jul 29, 2020	38.24	41.01	38.02	40.27
1172	NYSE	AC	Tue, Jul 28, 2020	41.19	41.19	37.91	37.91
1171	NYSE	AC	Mon, Jul 27, 2020	41.57	42.13	40.91	41.20
1170	NYSE	AC	Fri, Jul 24, 2020	38.11	41.85	37.77	41.61
1169	NYSE	AC	Thu, Jul 23, 2020	38.50	39.01	37.74	38.47
1168	NYSE	AC	Wed, Jul 22, 2020	38.03	39.08	38.03	38.49
1167	NYSE	AC	Tue, Jul 21, 2020	39.10	39.10	38.36	39.08
1166	NYSE	AC	Mon, Jul 20, 2020	37.69	38.16	37.18	37.97
1165	NYSE	AC	Fri, Jul 17, 2020	37.21	38.21	36.94	37.54
1164	NYSE	AC	Thu, Jul 16, 2020	38.26	39.31	36.95	36.95
1163	NYSE	AC	Wed, Jul 15, 2020	37.74	39.95	37.74	39.24
1162	NYSE	AC	Tue, Jul 14, 2020	37.38	38.10	36.88	37.20
1161	NYSE	AC	Mon, Jul 13, 2020	38.66	39.57	37.27	37.27
1160	NYSE	AC	Fri, Jul 10, 2020	37.60	38.77	37.60	38.16
1159	NYSE	AC	Thu, Jul 9, 2020	37.84	38.97	36.87	37.97
1158	NYSE	AC	Wed, Jul 8, 2020	37.80	38.72	37.35	37.87
1157	NYSE	AC	Tue, Jul 7, 2020	37.28	38.65	36.59	37.96
1156	NYSE	AC	Mon, Jul 6, 2020	36.26	38.00	36.15	37.78
1155	NYSE	AC	Thu, Jul 2, 2020	36.14	36.14	35.70	35.91
1154	NYSE	AC	Wed, Jul 1, 2020	37.15	37.33	35.25	35.25
1153	NYSE	AC	Tue, Jun 30, 2020	34.89	36.67	34.86	36.48
1152	NYSE	AC	Mon, Jun 29, 2020	32.86	36.29	32.86	35.80
1151	NYSE	AC	Fri, Jun 26, 2020	34.39	34.39	32.32	32.61
1150	NYSE	AC	Thu, Jun 25, 2020	34.20	35.10	33.88	34.49
1149	NYSE	AC	Wed, Jun 24, 2020	33.78	35.08	33.29	34.36
1148	NYSE	AC	Tue, Jun 23, 2020	35.55	35.70	34.00	34.01
1147	NYSE	AC	Mon, Jun 22, 2020	35.14	36.43	33.91	34.79
1146	NYSE	AC	Fri, Jun 19, 2020	36.26	36.68	34.88	35.25
1145	NYSE	AC	Thu, Jun 18, 2020	35.83	36.29	34.99	35.64
1144	NYSE	AC	Wed, Jun 17, 2020	37.45	37.63	35.89	35.99
1143	NYSE	AC	Tue, Jun 16, 2020	37.06	37.43	36.06	37.43
1142	NYSE	AC	Mon, Jun 15, 2020	33.77	36.37	33.77	35.91
1141	NYSE	AC	Fri, Jun 12, 2020	35.77	35.77	33.47	35.02
1140	NYSE	AC	Thu, Jun 11, 2020	34.33	35.24	33.71	34.91
1139	NYSE	AC	Wed, Jun 10, 2020	34.42	35.87	34.42	35.41
1138	NYSE	AC	Tue, Jun 9, 2020	36.26	36.29	34.17	34.40
1137	NYSE	AC	Mon, Jun 8, 2020	36.96	37.18	35.90	36.79
1136	NYSE	AC	Fri, Jun 5, 2020	39.31	40.71	35.99	36.46
1135	NYSE	AC	Thu, Jun 4, 2020	36.57	38.08	34.94	37.63
1134	NYSE	AC	Wed, Jun 3, 2020	36.73	38.14	36.63	36.63
1133	NYSE	AC	Tue, Jun 2, 2020	37.93	38.78	36.44	36.73
1132	NYSE	AC	Mon, Jun 1, 2020	40.46	41.11	38.11	38.29
1131	NYSE	AC	Fri, May 29, 2020	43.01	43.06	40.73	40.85
1130	NYSE	AC	Thu, May 28, 2020	43.52	45.22	42.67	43.45
1129	NYSE	AC	Wed, May 27, 2020	41.86	43.40	41.74	43.23
1128	NYSE	AC	Tue, May 26, 2020	40.63	41.14	40.29	40.93
1127	NYSE	AC	Fri, May 22, 2020	39.74	39.74	38.25	39.71
1126	NYSE	AC	Thu, May 21, 2020	37.81	39.37	37.57	38.95
1125	NYSE	AC	Wed, May 20, 2020	37.50	38.06	37.27	37.85
1124	NYSE	AC	Tue, May 19, 2020	36.24	37.28	36.09	36.22
1123	NYSE	AC	Mon, May 18, 2020	36.62	37.36	35.78	36.37
1122	NYSE	AC	Fri, May 15, 2020	33.95	36.93	33.37	35.14
1121	NYSE	AC	Thu, May 14, 2020	31.01	34.12	30.27	34.02
1120	NYSE	AC	Wed, May 13, 2020	33.27	33.85	30.56	31.58
1119	NYSE	AC	Tue, May 12, 2020	33.88	34.71	33.02	33.35
1118	NYSE	AC	Mon, May 11, 2020	35.01	35.01	32.00	33.62
1117	NYSE	AC	Fri, May 8, 2020	36.78	37.42	33.51	35.12
1116	NYSE	AC	Thu, May 7, 2020	34.80	37.40	34.49	36.51
1115	NYSE	AC	Wed, May 6, 2020	36.69	37.71	34.28	34.39
1114	NYSE	AC	Tue, May 5, 2020	37.03	37.63	35.73	35.99
1113	NYSE	AC	Mon, May 4, 2020	35.53	36.11	33.71	36.07
1112	NYSE	AC	Fri, May 1, 2020	36.48	37.94	35.36	35.77
1111	NYSE	AC	Thu, Apr 30, 2020	38.60	39.90	37.47	38.05
1110	NYSE	AC	Wed, Apr 29, 2020	39.47	40.87	39.07	39.25
1109	NYSE	AC	Tue, Apr 28, 2020	36.57	38.57	36.26	38.34
1108	NYSE	AC	Mon, Apr 27, 2020	35.84	37.45	35.58	36.04
1107	NYSE	AC	Fri, Apr 24, 2020	35.73	36.50	34.80	35.87
1106	NYSE	AC	Thu, Apr 23, 2020	35.74	37.48	35.27	35.79
1105	NYSE	AC	Wed, Apr 22, 2020	34.29	36.42	34.29	35.90
1104	NYSE	AC	Tue, Apr 21, 2020	34.74	34.97	33.24	33.73
1103	NYSE	AC	Mon, Apr 20, 2020	35.21	36.50	33.99	35.22
1102	NYSE	AC	Fri, Apr 17, 2020	33.70	37.19	33.56	36.38
1101	NYSE	AC	Thu, Apr 16, 2020	34.31	34.47	32.51	33.12
1100	NYSE	AC	Wed, Apr 15, 2020	33.60	34.70	33.11	33.68
1099	NYSE	AC	Tue, Apr 14, 2020	34.80	35.40	33.86	34.60
1098	NYSE	AC	Mon, Apr 13, 2020	35.52	35.60	32.24	34.39
1097	NYSE	AC	Thu, Apr 9, 2020	35.89	36.50	34.57	35.94
1096	NYSE	AC	Wed, Apr 8, 2020	35.84	37.73	34.67	35.48
1095	NYSE	AC	Tue, Apr 7, 2020	40.66	40.75	35.43	36.23
1094	NYSE	AC	Mon, Apr 6, 2020	27.64	39.43	26.54	39.43
1093	NYSE	AC	Fri, Apr 3, 2020	27.16	28.03	25.84	26.49
1092	NYSE	AC	Thu, Apr 2, 2020	25.84	27.15	24.19	27.01
1091	NYSE	AC	Wed, Apr 1, 2020	29.83	30.74	24.68	26.03
1090	NYSE	AC	Tue, Mar 31, 2020	29.98	30.84	28.42	30.42
1089	NYSE	AC	Mon, Mar 30, 2020	28.78	30.68	28.78	30.68
1088	NYSE	AC	Fri, Mar 27, 2020	29.13	30.47	28.74	28.74
1087	NYSE	AC	Thu, Mar 26, 2020	28.00	30.82	28.00	29.55
1086	NYSE	AC	Wed, Mar 25, 2020	28.08	29.40	27.43	28.08
1085	NYSE	AC	Tue, Mar 24, 2020	26.94	28.78	26.76	28.24
1084	NYSE	AC	Mon, Mar 23, 2020	26.90	27.33	25.42	26.03
1083	NYSE	AC	Fri, Mar 20, 2020	32.40	33.18	26.19	27.32
1082	NYSE	AC	Thu, Mar 19, 2020	30.22	33.99	29.74	32.70
1081	NYSE	AC	Wed, Mar 18, 2020	34.76	35.51	30.24	30.92
1080	NYSE	AC	Tue, Mar 17, 2020	31.79	35.75	31.79	35.75
1079	NYSE	AC	Mon, Mar 16, 2020	34.39	34.39	31.65	31.67
1078	NYSE	AC	Fri, Mar 13, 2020	35.10	36.56	33.42	35.38
1077	NYSE	AC	Thu, Mar 12, 2020	35.30	36.73	33.30	34.11
1076	NYSE	AC	Wed, Mar 11, 2020	42.77	42.77	36.30	36.30
1075	NYSE	AC	Tue, Mar 10, 2020	39.97	40.70	38.19	39.79
1074	NYSE	AC	Mon, Mar 9, 2020	39.47	39.54	38.11	38.98
1073	NYSE	AC	Fri, Mar 6, 2020	37.78	40.45	37.78	38.90
1072	NYSE	AC	Thu, Mar 5, 2020	41.46	41.65	39.39	40.13
1071	NYSE	AC	Wed, Mar 4, 2020	43.15	43.74	42.33	42.85
1070	NYSE	AC	Tue, Mar 3, 2020	42.30	44.57	41.26	42.53
1069	NYSE	AC	Mon, Mar 2, 2020	39.78	42.38	39.78	42.38
1068	NYSE	AC	Fri, Feb 28, 2020	38.22	40.91	38.22	40.91
1067	NYSE	AC	Thu, Feb 27, 2020	38.55	38.99	38.13	38.13
1066	NYSE	AC	Wed, Feb 26, 2020	38.19	40.27	37.91	39.77
1065	NYSE	AC	Tue, Feb 25, 2020	39.60	40.56	37.76	38.77
1064	NYSE	AC	Mon, Feb 24, 2020	42.22	42.33	39.03	39.24
1063	NYSE	AC	Fri, Feb 21, 2020	44.34	45.03	42.85	43.22
1062	NYSE	AC	Thu, Feb 20, 2020	43.94	45.23	43.23	44.49
1061	NYSE	AC	Wed, Feb 19, 2020	42.83	44.65	42.83	43.54
1060	NYSE	AC	Tue, Feb 18, 2020	43.40	44.24	42.73	42.73
1059	NYSE	AC	Fri, Feb 14, 2020	41.92	44.04	41.92	43.20
1058	NYSE	AC	Thu, Feb 13, 2020	42.77	43.74	42.06	42.46
1057	NYSE	AC	Wed, Feb 12, 2020	42.07	43.63	41.86	42.46
1056	NYSE	AC	Tue, Feb 11, 2020	41.62	43.15	41.56	42.30
1055	NYSE	AC	Mon, Feb 10, 2020	41.46	42.48	40.85	40.88
1054	NYSE	AC	Fri, Feb 7, 2020	43.44	43.90	41.05	41.05
1053	NYSE	AC	Thu, Feb 6, 2020	43.68	45.16	43.33	43.46
1052	NYSE	AC	Wed, Feb 5, 2020	41.91	44.04	41.49	43.63
1051	NYSE	AC	Tue, Feb 4, 2020	42.24	43.05	41.56	41.56
1050	NYSE	AC	Mon, Feb 3, 2020	42.07	43.16	41.77	42.03
1049	NYSE	AC	Fri, Jan 31, 2020	42.05	42.48	40.95	41.53
1048	NYSE	AC	Thu, Jan 30, 2020	41.86	43.44	41.49	42.54
1047	NYSE	AC	Wed, Jan 29, 2020	43.43	43.43	40.86	41.22
1046	NYSE	AC	Tue, Jan 28, 2020	43.10	44.74	42.79	43.62
1045	NYSE	AC	Mon, Jan 27, 2020	42.25	48.26	42.25	43.50
1044	NYSE	AC	Fri, Jan 24, 2020	47.06	47.50	42.05	42.10
1043	NYSE	AC	Thu, Jan 23, 2020	57.14	57.14	46.69	47.06
1042	NYSE	AC	Wed, Jan 22, 2020	64.52	64.52	55.67	56.89
1041	NYSE	AC	Tue, Jan 21, 2020	50.41	65.08	50.25	63.21
1040	NYSE	AC	Fri, Jan 17, 2020	50.90	52.29	49.87	50.78
1039	NYSE	AC	Thu, Jan 16, 2020	47.88	52.51	47.85	50.11
1038	NYSE	AC	Wed, Jan 15, 2020	48.02	48.22	46.77	48.14
1037	NYSE	AC	Tue, Jan 14, 2020	42.91	47.50	42.78	47.49
1036	NYSE	AC	Mon, Jan 13, 2020	39.02	42.51	39.02	42.51
1035	NYSE	AC	Fri, Jan 10, 2020	39.29	39.29	38.87	39.27
1034	NYSE	AC	Thu, Jan 9, 2020	39.60	39.60	39.52	39.52
1033	NYSE	AC	Wed, Jan 8, 2020	38.66	39.56	38.33	39.56
1032	NYSE	AC	Tue, Jan 7, 2020	39.31	39.44	38.36	38.93
1031	NYSE	AC	Mon, Jan 6, 2020	38.26	39.56	38.26	39.56
1030	NYSE	AC	Fri, Jan 3, 2020	39.07	39.55	38.73	39.27
1029	NYSE	AC	Thu, Jan 2, 2020	38.94	39.51	38.84	39.26
1028	NYSE	AC	Tue, Dec 31, 2019	39.13	39.16	38.82	38.97
1027	NYSE	AC	Mon, Dec 30, 2019	39.38	39.52	38.83	39.06
1026	NYSE	AC	Fri, Dec 27, 2019	38.97	39.50	38.97	39.50
1025	NYSE	AC	Thu, Dec 26, 2019	38.62	39.38	38.62	39.07
1024	NYSE	AC	Tue, Dec 24, 2019	38.36	38.66	38.22	38.22
1023	NYSE	AC	Mon, Dec 23, 2019	38.48	39.09	38.42	38.36
1022	NYSE	AC	Fri, Dec 20, 2019	38.82	38.82	38.06	38.48
1021	NYSE	AC	Thu, Dec 19, 2019	37.53	38.62	37.47	38.62
1020	NYSE	AC	Wed, Dec 18, 2019	36.46	37.64	36.20	37.28
1019	NYSE	AC	Tue, Dec 17, 2019	36.27	36.58	35.87	36.58
1018	NYSE	AC	Mon, Dec 16, 2019	35.21	36.42	35.21	36.23
1017	NYSE	AC	Fri, Dec 13, 2019	36.13	36.20	34.82	35.35
1016	NYSE	AC	Thu, Dec 12, 2019	36.56	36.56	35.95	35.95
1015	NYSE	AC	Wed, Dec 11, 2019	35.69	36.37	35.69	36.26
1014	NYSE	AC	Tue, Dec 10, 2019	34.95	35.81	34.95	35.72
1013	NYSE	AC	Mon, Dec 9, 2019	36.07	36.14	35.44	35.79
1012	NYSE	AC	Fri, Dec 6, 2019	36.38	36.38	35.80	35.92
1011	NYSE	AC	Thu, Dec 5, 2019	34.03	36.57	34.03	36.48
1010	NYSE	AC	Wed, Dec 4, 2019	36.33	36.33	35.38	35.81
1009	NYSE	AC	Tue, Dec 3, 2019	35.31	36.29	35.31	36.29
1008	NYSE	AC	Mon, Dec 2, 2019	35.50	36.06	35.50	36.06
1007	NYSE	AC	Fri, Nov 29, 2019	34.56	35.89	34.56	35.89
1006	NYSE	AC	Wed, Nov 27, 2019	35.22	36.28	35.22	35.97
1005	NYSE	AC	Tue, Nov 26, 2019	36.34	36.36	35.40	35.88
1004	NYSE	AC	Mon, Nov 25, 2019	36.58	37.44	36.18	36.34
1003	NYSE	AC	Fri, Nov 22, 2019	34.82	35.97	34.82	35.97
1002	NYSE	AC	Thu, Nov 21, 2019	35.62	35.85	35.16	35.58
1001	NYSE	AC	Wed, Nov 20, 2019	35.34	36.21	35.34	35.56
1000	NYSE	AC	Tue, Nov 19, 2019	35.67	35.79	35.30	35.79
999	NYSE	AC	Mon, Nov 18, 2019	37.58	37.58	33.72	35.25
998	NYSE	AC	Fri, Nov 15, 2019	38.39	38.39	37.47	37.47
997	NYSE	AC	Thu, Nov 14, 2019	37.39	38.38	37.27	38.38
996	NYSE	AC	Wed, Nov 13, 2019	37.98	37.98	37.28	37.58
995	NYSE	AC	Tue, Nov 12, 2019	39.27	39.27	38.27	38.27
994	NYSE	AC	Mon, Nov 11, 2019	38.45	38.93	38.45	38.93
993	NYSE	AC	Fri, Nov 8, 2019	38.56	38.73	38.56	38.73
992	NYSE	AC	Thu, Nov 7, 2019	38.38	38.70	38.38	38.70
991	NYSE	AC	Wed, Nov 6, 2019	39.44	39.44	38.41	39.06
990	NYSE	AC	Tue, Nov 5, 2019	40.20	40.31	39.51	39.70
989	NYSE	AC	Mon, Nov 4, 2019	40.55	40.81	40.27	40.27
988	NYSE	AC	Fri, Nov 1, 2019	40.56	40.56	39.95	40.46
987	NYSE	AC	Thu, Oct 31, 2019	39.32	40.36	38.34	40.36
986	NYSE	AC	Wed, Oct 30, 2019	39.69	39.79	37.98	39.66
985	NYSE	AC	Tue, Oct 29, 2019	39.41	39.76	39.01	39.72
984	NYSE	AC	Mon, Oct 28, 2019	39.79	39.88	39.22	39.22
983	NYSE	AC	Fri, Oct 25, 2019	37.60	39.72	37.60	39.72
982	NYSE	AC	Thu, Oct 24, 2019	38.47	39.01	38.23	38.23
981	NYSE	AC	Wed, Oct 23, 2019	37.18	38.36	37.18	38.36
980	NYSE	AC	Tue, Oct 22, 2019	36.37	37.03	36.37	37.03
979	NYSE	AC	Mon, Oct 21, 2019	35.33	36.77	35.22	36.22
978	NYSE	AC	Fri, Oct 18, 2019	35.93	35.94	35.72	35.81
977	NYSE	AC	Thu, Oct 17, 2019	35.66	36.42	35.41	36.03
976	NYSE	AC	Wed, Oct 16, 2019	36.00	36.21	35.67	35.67
975	NYSE	AC	Tue, Oct 15, 2019	36.76	36.76	35.89	36.52
974	NYSE	AC	Mon, Oct 14, 2019	37.36	37.57	36.44	36.44
973	NYSE	AC	Fri, Oct 11, 2019	38.90	38.90	37.28	37.57
972	NYSE	AC	Thu, Oct 10, 2019	39.27	39.56	38.33	38.41
971	NYSE	AC	Wed, Oct 9, 2019	39.61	39.91	38.43	39.01
970	NYSE	AC	Tue, Oct 8, 2019	39.47	40.98	39.13	39.19
969	NYSE	AC	Mon, Oct 7, 2019	38.96	39.73	38.58	39.37
968	NYSE	AC	Fri, Oct 4, 2019	40.40	40.40	38.91	39.31
967	NYSE	AC	Thu, Oct 3, 2019	37.22	38.34	37.22	38.34
966	NYSE	AC	Wed, Oct 2, 2019	37.14	37.46	36.69	37.02
965	NYSE	AC	Tue, Oct 1, 2019	35.74	37.13	35.74	37.13
964	NYSE	AC	Mon, Sep 30, 2019	34.79	35.53	34.74	35.38
963	NYSE	AC	Fri, Sep 27, 2019	35.69	35.69	35.26	35.26
962	NYSE	AC	Thu, Sep 26, 2019	36.06	36.06	35.54	35.79
961	NYSE	AC	Wed, Sep 25, 2019	35.62	36.59	35.59	35.79
960	NYSE	AC	Tue, Sep 24, 2019	36.10	36.10	35.41	35.52
959	NYSE	AC	Mon, Sep 23, 2019	35.76	36.24	35.76	35.83
958	NYSE	AC	Fri, Sep 20, 2019	36.53	36.53	35.60	35.78
957	NYSE	AC	Thu, Sep 19, 2019	35.45	36.59	35.45	36.59
956	NYSE	AC	Wed, Sep 18, 2019	36.42	36.42	35.64	36.29
955	NYSE	AC	Tue, Sep 17, 2019	36.65	36.65	36.13	36.13
954	NYSE	AC	Mon, Sep 16, 2019	36.41	36.50	35.66	36.29
953	NYSE	AC	Fri, Sep 13, 2019	36.30	37.28	36.29	36.29
952	NYSE	AC	Thu, Sep 12, 2019	36.16	37.17	35.72	36.96
951	NYSE	AC	Wed, Sep 11, 2019	35.61	36.68	35.61	36.14
950	NYSE	AC	Tue, Sep 10, 2019	34.80	35.58	34.80	35.27
949	NYSE	AC	Mon, Sep 9, 2019	34.57	35.03	34.48	34.70
948	NYSE	AC	Fri, Sep 6, 2019	33.79	34.80	31.93	34.40
947	NYSE	AC	Thu, Sep 5, 2019	34.92	35.11	33.85	34.15
946	NYSE	AC	Wed, Sep 4, 2019	34.68	35.01	33.64	34.50
945	NYSE	AC	Tue, Sep 3, 2019	34.44	34.86	34.11	34.40
944	NYSE	AC	Fri, Aug 30, 2019	34.51	34.92	34.51	34.56
943	NYSE	AC	Thu, Aug 29, 2019	34.66	35.35	34.66	34.77
942	NYSE	AC	Wed, Aug 28, 2019	34.42	34.76	34.11	34.65
941	NYSE	AC	Tue, Aug 27, 2019	34.60	34.61	34.40	34.52
940	NYSE	AC	Mon, Aug 26, 2019	34.41	34.41	33.46	33.69
939	NYSE	AC	Fri, Aug 23, 2019	33.51	34.32	33.51	34.27
938	NYSE	AC	Thu, Aug 22, 2019	35.10	35.25	34.74	34.74
937	NYSE	AC	Wed, Aug 21, 2019	35.21	35.21	34.86	34.86
936	NYSE	AC	Tue, Aug 20, 2019	33.90	35.18	33.90	35.18
935	NYSE	AC	Mon, Aug 19, 2019	35.15	36.35	35.15	36.18
934	NYSE	AC	Fri, Aug 16, 2019	35.64	36.11	35.64	36.11
933	NYSE	AC	Thu, Aug 15, 2019	33.98	35.41	33.98	35.41
932	NYSE	AC	Wed, Aug 14, 2019	35.00	35.59	34.80	34.80
931	NYSE	AC	Tue, Aug 13, 2019	35.40	36.17	35.40	36.13
930	NYSE	AC	Mon, Aug 12, 2019	34.00	36.27	32.93	35.46
929	NYSE	AC	Fri, Aug 9, 2019	36.44	36.46	36.15	36.46
928	NYSE	AC	Thu, Aug 8, 2019	36.22	36.76	35.99	35.99
927	NYSE	AC	Wed, Aug 7, 2019	35.91	36.67	35.91	36.63
926	NYSE	AC	Tue, Aug 6, 2019	35.44	36.04	34.71	36.04
925	NYSE	AC	Mon, Aug 5, 2019	35.66	35.66	35.54	35.56
924	NYSE	AC	Fri, Aug 2, 2019	36.94	37.19	36.39	36.46
923	NYSE	AC	Thu, Aug 1, 2019	37.30	37.50	36.88	36.88
922	NYSE	AC	Wed, Jul 31, 2019	37.11	37.54	37.11	37.15
921	NYSE	AC	Tue, Jul 30, 2019	36.92	37.36	36.89	37.06
920	NYSE	AC	Mon, Jul 29, 2019	36.71	36.96	36.21	36.78
919	NYSE	AC	Fri, Jul 26, 2019	37.74	38.22	36.34	36.61
918	NYSE	AC	Thu, Jul 25, 2019	37.76	37.91	37.09	37.09
917	NYSE	AC	Wed, Jul 24, 2019	37.38	37.82	37.38	37.44
916	NYSE	AC	Tue, Jul 23, 2019	37.57	37.57	37.57	37.57
915	NYSE	AC	Mon, Jul 22, 2019	38.37	38.37	38.03	38.17
914	NYSE	AC	Fri, Jul 19, 2019	38.02	38.62	38.02	38.42
913	NYSE	AC	Thu, Jul 18, 2019	38.27	38.27	38.09	38.09
912	NYSE	AC	Wed, Jul 17, 2019	38.13	38.13	37.67	37.67
911	NYSE	AC	Tue, Jul 16, 2019	38.04	38.45	38.04	38.45
910	NYSE	AC	Mon, Jul 15, 2019	38.64	38.64	38.03	38.32
909	NYSE	AC	Fri, Jul 12, 2019	39.17	39.47	38.27	38.27
908	NYSE	AC	Thu, Jul 11, 2019	38.45	39.25	38.45	39.22
907	NYSE	AC	Wed, Jul 10, 2019	39.07	39.35	38.83	39.08
906	NYSE	AC	Tue, Jul 9, 2019	37.93	39.90	37.42	39.12
905	NYSE	AC	Mon, Jul 8, 2019	39.14	39.14	38.41	38.41
904	NYSE	AC	Fri, Jul 5, 2019	38.94	40.25	38.40	39.04
903	NYSE	AC	Wed, Jul 3, 2019	39.67	39.96	37.84	39.06
902	NYSE	AC	Tue, Jul 2, 2019	38.47	39.64	38.42	39.39
901	NYSE	AC	Mon, Jul 1, 2019	37.20	38.77	37.20	38.31
900	NYSE	AC	Fri, Jun 28, 2019	35.19	37.20	35.19	37.18
899	NYSE	AC	Thu, Jun 27, 2019	34.55	35.49	33.95	35.01
898	NYSE	AC	Wed, Jun 26, 2019	35.12	35.35	34.23	34.23
897	NYSE	AC	Tue, Jun 25, 2019	34.80	35.64	34.80	35.03
896	NYSE	AC	Mon, Jun 24, 2019	34.29	35.64	34.29	34.97
895	NYSE	AC	Fri, Jun 21, 2019	34.82	38.36	34.67	35.05
894	NYSE	AC	Thu, Jun 20, 2019	34.80	35.69	34.80	34.90
893	NYSE	AC	Wed, Jun 19, 2019	35.85	36.01	34.80	34.80
892	NYSE	AC	Tue, Jun 18, 2019	35.17	36.20	34.39	35.46
891	NYSE	AC	Mon, Jun 17, 2019	36.58	37.09	36.58	36.79
890	NYSE	AC	Fri, Jun 14, 2019	36.47	36.90	36.17	36.67
889	NYSE	AC	Thu, Jun 13, 2019	37.06	37.06	36.53	36.86
888	NYSE	AC	Wed, Jun 12, 2019	36.96	37.51	36.85	36.85
887	NYSE	AC	Tue, Jun 11, 2019	37.12	37.44	36.48	37.09
886	NYSE	AC	Mon, Jun 10, 2019	37.49	38.02	36.69	36.78
885	NYSE	AC	Fri, Jun 7, 2019	37.93	38.41	37.32	37.58
884	NYSE	AC	Thu, Jun 6, 2019	38.14	38.14	37.41	38.07
883	NYSE	AC	Wed, Jun 5, 2019	37.20	38.12	36.92	38.12
882	NYSE	AC	Tue, Jun 4, 2019	37.13	37.38	36.93	36.98
881	NYSE	AC	Mon, Jun 3, 2019	36.94	37.78	36.48	36.92
880	NYSE	AC	Fri, May 31, 2019	37.10	37.36	36.80	37.09
879	NYSE	AC	Thu, May 30, 2019	37.52	37.98	37.09	37.45
878	NYSE	AC	Wed, May 29, 2019	37.38	38.02	37.02	37.72
877	NYSE	AC	Tue, May 28, 2019	38.39	38.39	37.09	37.81
876	NYSE	AC	Fri, May 24, 2019	38.09	38.70	38.09	38.70
875	NYSE	AC	Thu, May 23, 2019	38.72	38.72	38.06	38.18
874	NYSE	AC	Wed, May 22, 2019	39.49	39.49	38.69	39.26
873	NYSE	AC	Tue, May 21, 2019	39.34	39.67	39.01	39.42
872	NYSE	AC	Mon, May 20, 2019	39.61	39.61	38.94	39.42
871	NYSE	AC	Fri, May 17, 2019	39.38	40.44	39.25	39.25
870	NYSE	AC	Thu, May 16, 2019	38.72	39.64	38.72	39.64
869	NYSE	AC	Wed, May 15, 2019	38.06	38.33	38.03	38.27
868	NYSE	AC	Tue, May 14, 2019	36.90	38.22	36.90	38.22
867	NYSE	AC	Mon, May 13, 2019	38.88	38.93	38.45	38.45
866	NYSE	AC	Fri, May 10, 2019	39.17	39.43	39.17	39.18
865	NYSE	AC	Thu, May 9, 2019	39.67	39.67	38.81	39.54
864	NYSE	AC	Wed, May 8, 2019	40.96	40.96	39.81	39.87
863	NYSE	AC	Tue, May 7, 2019	43.19	43.19	40.26	40.32
862	NYSE	AC	Mon, May 6, 2019	39.80	40.40	39.26	39.26
861	NYSE	AC	Fri, May 3, 2019	39.93	40.67	39.82	39.96
860	NYSE	AC	Thu, May 2, 2019	39.58	40.18	39.58	40.18
859	NYSE	AC	Wed, May 1, 2019	40.61	40.71	39.77	39.77
858	NYSE	AC	Tue, Apr 30, 2019	41.00	41.37	40.17	41.07
857	NYSE	AC	Mon, Apr 29, 2019	41.31	41.31	40.33	40.33
856	NYSE	AC	Fri, Apr 26, 2019	39.78	40.28	39.78	40.28
855	NYSE	AC	Thu, Apr 25, 2019	39.45	40.04	39.45	40.04
854	NYSE	AC	Wed, Apr 24, 2019	39.78	40.03	39.61	39.79
853	NYSE	AC	Tue, Apr 23, 2019	40.00	40.00	39.28	39.44
852	NYSE	AC	Mon, Apr 22, 2019	40.57	40.57	39.93	39.93
851	NYSE	AC	Thu, Apr 18, 2019	39.27	40.57	39.27	40.57
850	NYSE	AC	Wed, Apr 17, 2019	38.73	39.67	38.73	39.36
849	NYSE	AC	Tue, Apr 16, 2019	39.29	39.52	39.15	39.28
848	NYSE	AC	Mon, Apr 15, 2019	39.34	39.65	38.47	39.10
847	NYSE	AC	Fri, Apr 12, 2019	39.71	40.26	38.75	39.28
846	NYSE	AC	Thu, Apr 11, 2019	39.88	40.40	38.69	39.88
845	NYSE	AC	Wed, Apr 10, 2019	38.86	40.62	38.49	40.12
844	NYSE	AC	Tue, Apr 9, 2019	38.52	39.45	38.52	39.05
843	NYSE	AC	Mon, Apr 8, 2019	38.44	38.63	38.10	38.60
842	NYSE	AC	Fri, Apr 5, 2019	38.71	38.92	38.40	38.40
841	NYSE	AC	Thu, Apr 4, 2019	38.88	39.31	38.55	38.55
840	NYSE	AC	Wed, Apr 3, 2019	39.68	40.48	38.91	39.02
839	NYSE	AC	Tue, Apr 2, 2019	39.80	40.06	39.21	39.68
838	NYSE	AC	Mon, Apr 1, 2019	40.13	40.13	39.81	39.81
837	NYSE	AC	Fri, Mar 29, 2019	39.40	40.08	39.33	39.33
836	NYSE	AC	Thu, Mar 28, 2019	39.31	39.65	38.81	39.47
835	NYSE	AC	Wed, Mar 27, 2019	39.34	39.83	38.92	39.52
834	NYSE	AC	Tue, Mar 26, 2019	38.78	40.43	38.78	39.60
833	NYSE	AC	Mon, Mar 25, 2019	38.67	39.08	38.49	38.64
832	NYSE	AC	Fri, Mar 22, 2019	39.60	40.06	38.35	38.56
831	NYSE	AC	Thu, Mar 21, 2019	39.77	40.76	39.74	39.88
830	NYSE	AC	Wed, Mar 20, 2019	41.10	41.10	39.73	39.73
829	NYSE	AC	Tue, Mar 19, 2019	38.98	40.04	38.97	40.04
828	NYSE	AC	Mon, Mar 18, 2019	42.62	42.62	38.52	38.61
827	NYSE	AC	Fri, Mar 15, 2019	43.92	43.92	42.69	42.77
826	NYSE	AC	Thu, Mar 14, 2019	43.49	44.16	43.49	44.05
825	NYSE	AC	Wed, Mar 13, 2019	44.04	44.04	43.17	44.01
824	NYSE	AC	Tue, Mar 12, 2019	42.69	44.24	42.69	44.05
823	NYSE	AC	Mon, Mar 11, 2019	43.94	43.95	42.92	42.92
822	NYSE	AC	Fri, Mar 8, 2019	43.99	44.88	43.98	44.04
821	NYSE	AC	Thu, Mar 7, 2019	44.26	44.26	43.95	44.00
820	NYSE	AC	Wed, Mar 6, 2019	45.29	45.31	44.22	44.70
819	NYSE	AC	Tue, Mar 5, 2019	44.12	45.31	44.12	45.16
818	NYSE	AC	Mon, Mar 4, 2019	41.41	44.20	41.18	44.20
817	NYSE	AC	Fri, Mar 1, 2019	42.74	42.74	41.36	41.69
816	NYSE	AC	Thu, Feb 28, 2019	42.76	42.76	42.28	42.28
815	NYSE	AC	Wed, Feb 27, 2019	42.37	42.75	41.76	42.75
814	NYSE	AC	Tue, Feb 26, 2019	42.48	42.77	41.53	42.15
813	NYSE	AC	Mon, Feb 25, 2019	42.31	42.39	42.29	42.29
812	NYSE	AC	Fri, Feb 22, 2019	42.00	42.67	41.75	42.45
811	NYSE	AC	Thu, Feb 21, 2019	41.16	41.95	40.79	41.49
810	NYSE	AC	Wed, Feb 20, 2019	41.47	42.04	40.73	41.60
809	NYSE	AC	Tue, Feb 19, 2019	42.09	42.18	41.43	41.44
808	NYSE	AC	Fri, Feb 15, 2019	42.00	42.23	41.17	41.88
807	NYSE	AC	Thu, Feb 14, 2019	41.62	41.99	40.82	41.95
806	NYSE	AC	Wed, Feb 13, 2019	42.25	42.25	41.32	42.03
805	NYSE	AC	Tue, Feb 12, 2019	41.75	42.55	41.17	42.35
804	NYSE	AC	Mon, Feb 11, 2019	42.11	42.96	41.13	41.69
803	NYSE	AC	Fri, Feb 8, 2019	42.78	42.79	41.91	41.91
802	NYSE	AC	Thu, Feb 7, 2019	43.20	43.20	42.60	42.60
801	NYSE	AC	Wed, Feb 6, 2019	42.25	43.18	41.77	43.18
800	NYSE	AC	Tue, Feb 5, 2019	42.59	43.00	41.92	42.48
799	NYSE	AC	Mon, Feb 4, 2019	41.17	43.08	41.15	42.01
798	NYSE	AC	Fri, Feb 1, 2019	42.25	42.83	40.31	41.52
797	NYSE	AC	Thu, Jan 31, 2019	40.41	42.14	40.09	42.14
796	NYSE	AC	Wed, Jan 30, 2019	41.06	41.69	40.13	40.40
795	NYSE	AC	Tue, Jan 29, 2019	40.68	41.24	39.97	40.87
794	NYSE	AC	Mon, Jan 28, 2019	39.87	40.71	39.48	40.71
793	NYSE	AC	Fri, Jan 25, 2019	39.81	40.76	39.76	40.11
792	NYSE	AC	Thu, Jan 24, 2019	39.70	40.85	38.42	39.71
791	NYSE	AC	Wed, Jan 23, 2019	38.91	39.78	37.94	39.78
790	NYSE	AC	Tue, Jan 22, 2019	40.46	40.46	38.46	38.84
789	NYSE	AC	Fri, Jan 18, 2019	39.85	40.93	39.00	40.38
788	NYSE	AC	Thu, Jan 17, 2019	39.09	39.95	38.72	39.88
787	NYSE	AC	Wed, Jan 16, 2019	38.50	39.65	38.37	39.11
786	NYSE	AC	Tue, Jan 15, 2019	38.87	39.04	37.74	38.42
785	NYSE	AC	Mon, Jan 14, 2019	37.48	38.79	37.20	38.79
784	NYSE	AC	Fri, Jan 11, 2019	37.71	38.35	37.08	37.95
783	NYSE	AC	Thu, Jan 10, 2019	37.58	38.05	35.94	37.86
782	NYSE	AC	Wed, Jan 9, 2019	38.22	39.09	37.40	37.77
781	NYSE	AC	Tue, Jan 8, 2019	37.82	38.97	37.82	38.03
780	NYSE	AC	Mon, Jan 7, 2019	35.88	37.83	34.82	37.83
779	NYSE	AC	Fri, Jan 4, 2019	36.31	36.31	35.75	35.79
778	NYSE	AC	Thu, Jan 3, 2019	35.31	36.29	35.31	35.95
777	NYSE	AC	Wed, Jan 2, 2019	34.65	35.61	34.65	35.43
776	NYSE	AC	Mon, Dec 31, 2018	33.39	35.96	33.39	35.02
775	NYSE	AC	Fri, Dec 28, 2018	34.36	34.36	33.13	33.49
774	NYSE	AC	Thu, Dec 27, 2018	35.47	35.76	33.93	34.30
773	NYSE	AC	Wed, Dec 26, 2018	35.46	36.26	35.31	35.87
772	NYSE	AC	Mon, Dec 24, 2018	35.14	35.96	35.04	35.26
771	NYSE	AC	Fri, Dec 21, 2018	35.23	35.80	34.96	35.25
770	NYSE	AC	Thu, Dec 20, 2018	33.64	35.38	33.58	35.20
769	NYSE	AC	Wed, Dec 19, 2018	34.02	34.31	33.22	33.78
768	NYSE	AC	Tue, Dec 18, 2018	34.69	35.06	33.27	33.95
767	NYSE	AC	Mon, Dec 17, 2018	33.69	35.26	33.44	34.52
766	NYSE	AC	Fri, Dec 14, 2018	33.94	35.02	33.71	34.34
765	NYSE	AC	Thu, Dec 13, 2018	33.06	34.43	33.06	33.89
764	NYSE	AC	Wed, Dec 12, 2018	33.91	34.12	32.40	32.98
763	NYSE	AC	Tue, Dec 11, 2018	35.74	35.79	32.93	33.47
762	NYSE	AC	Mon, Dec 10, 2018	40.27	40.27	35.02	35.37
761	NYSE	AC	Fri, Dec 7, 2018	41.11	41.44	40.05	40.23
760	NYSE	AC	Thu, Dec 6, 2018	41.29	41.29	40.07	41.12
759	NYSE	AC	Tue, Dec 4, 2018	42.00	42.72	41.02	41.11
758	NYSE	AC	Mon, Dec 3, 2018	42.94	42.94	41.53	42.15
757	NYSE	AC	Fri, Nov 30, 2018	41.41	42.24	41.08	42.24
756	NYSE	AC	Thu, Nov 29, 2018	41.46	42.53	41.00	41.60
755	NYSE	AC	Wed, Nov 28, 2018	41.39	41.90	41.26	41.62
754	NYSE	AC	Tue, Nov 27, 2018	42.05	42.94	40.73	41.21
753	NYSE	AC	Mon, Nov 26, 2018	43.11	43.11	41.42	42.26
752	NYSE	AC	Fri, Nov 23, 2018	42.26	43.25	41.76	42.97
751	NYSE	AC	Wed, Nov 21, 2018	42.11	42.56	41.79	42.56
750	NYSE	AC	Tue, Nov 20, 2018	42.68	42.68	41.86	41.86
749	NYSE	AC	Mon, Nov 19, 2018	43.34	43.34	42.57	43.12
748	NYSE	AC	Fri, Nov 16, 2018	43.17	43.63	42.68	43.37
747	NYSE	AC	Thu, Nov 15, 2018	43.81	44.34	42.80	43.50
746	NYSE	AC	Wed, Nov 14, 2018	44.88	44.88	43.76	44.10
745	NYSE	AC	Tue, Nov 13, 2018	45.65	45.65	44.27	44.54
744	NYSE	AC	Mon, Nov 12, 2018	45.19	46.59	44.94	46.06
743	NYSE	AC	Fri, Nov 9, 2018	45.41	45.78	45.10	45.21
742	NYSE	AC	Thu, Nov 8, 2018	43.93	45.57	43.93	45.57
741	NYSE	AC	Wed, Nov 7, 2018	44.19	44.21	43.73	44.01
740	NYSE	AC	Tue, Nov 6, 2018	42.17	44.00	41.78	43.80
739	NYSE	AC	Mon, Nov 5, 2018	41.06	43.32	40.82	42.28
738	NYSE	AC	Fri, Nov 2, 2018	39.32	41.16	39.32	40.95
737	NYSE	AC	Thu, Nov 1, 2018	38.69	39.13	37.80	39.07
736	NYSE	AC	Wed, Oct 31, 2018	38.48	38.92	37.78	38.53
735	NYSE	AC	Tue, Oct 30, 2018	38.62	39.18	38.10	38.72
734	NYSE	AC	Mon, Oct 29, 2018	38.27	38.94	38.11	38.49
733	NYSE	AC	Fri, Oct 26, 2018	38.41	39.50	37.78	37.84
732	NYSE	AC	Thu, Oct 25, 2018	37.82	38.92	37.78	38.53
731	NYSE	AC	Wed, Oct 24, 2018	38.07	38.47	37.18	37.61
730	NYSE	AC	Tue, Oct 23, 2018	38.52	38.56	37.99	38.17
729	NYSE	AC	Mon, Oct 22, 2018	39.07	39.33	38.37	39.03
728	NYSE	AC	Fri, Oct 19, 2018	39.23	39.23	38.52	38.96
727	NYSE	AC	Thu, Oct 18, 2018	40.51	41.07	38.97	39.27
726	NYSE	AC	Wed, Oct 17, 2018	41.18	41.18	40.49	40.65
725	NYSE	AC	Tue, Oct 16, 2018	41.35	41.62	41.28	41.29
724	NYSE	AC	Mon, Oct 15, 2018	40.76	41.63	40.76	41.06
723	NYSE	AC	Fri, Oct 12, 2018	41.59	41.62	40.34	40.93
722	NYSE	AC	Thu, Oct 11, 2018	42.01	42.30	40.98	41.57
721	NYSE	AC	Wed, Oct 10, 2018	43.58	43.99	41.81	42.29
720	NYSE	AC	Tue, Oct 9, 2018	43.95	43.99	40.99	43.53
719	NYSE	AC	Mon, Oct 8, 2018	42.73	43.96	42.73	43.94
718	NYSE	AC	Fri, Oct 5, 2018	42.97	43.25	42.56	42.97
717	NYSE	AC	Thu, Oct 4, 2018	42.70	43.07	42.56	42.74
716	NYSE	AC	Wed, Oct 3, 2018	41.90	43.10	41.90	42.59
715	NYSE	AC	Tue, Oct 2, 2018	41.42	42.10	41.36	41.65
714	NYSE	AC	Mon, Oct 1, 2018	42.71	42.71	40.95	41.36
713	NYSE	AC	Fri, Sep 28, 2018	39.77	43.20	39.77	42.30
712	NYSE	AC	Thu, Sep 27, 2018	39.17	39.17	38.03	38.18
711	NYSE	AC	Wed, Sep 26, 2018	38.97	39.72	38.77	39.02
710	NYSE	AC	Tue, Sep 25, 2018	40.56	40.56	39.52	39.52
709	NYSE	AC	Mon, Sep 24, 2018	39.67	41.06	39.67	40.31
708	NYSE	AC	Fri, Sep 21, 2018	39.22	40.31	38.87	40.11
707	NYSE	AC	Thu, Sep 20, 2018	38.03	39.52	38.03	39.27
706	NYSE	AC	Wed, Sep 19, 2018	38.52	39.37	37.68	39.22
705	NYSE	AC	Tue, Sep 18, 2018	37.53	38.97	37.53	38.52
704	NYSE	AC	Mon, Sep 17, 2018	37.43	37.63	36.98	37.08
703	NYSE	AC	Fri, Sep 14, 2018	36.68	37.68	36.68	37.28
702	NYSE	AC	Thu, Sep 13, 2018	37.48	37.48	36.49	36.49
701	NYSE	AC	Wed, Sep 12, 2018	36.58	37.13	36.24	37.13
700	NYSE	AC	Tue, Sep 11, 2018	36.39	37.33	36.39	36.68
699	NYSE	AC	Mon, Sep 10, 2018	37.23	37.28	36.34	36.68
698	NYSE	AC	Fri, Sep 7, 2018	36.49	36.93	36.35	36.93
697	NYSE	AC	Thu, Sep 6, 2018	37.13	37.13	36.29	36.49
696	NYSE	AC	Wed, Sep 5, 2018	36.83	37.23	36.83	36.93
695	NYSE	AC	Tue, Sep 4, 2018	37.48	37.48	36.53	36.98
694	NYSE	AC	Fri, Aug 31, 2018	36.73	37.18	36.44	37.18
693	NYSE	AC	Thu, Aug 30, 2018	36.98	37.33	36.78	36.88
692	NYSE	AC	Wed, Aug 29, 2018	37.48	37.70	37.15	37.28
691	NYSE	AC	Tue, Aug 28, 2018	37.78	37.88	37.18	37.53
690	NYSE	AC	Mon, Aug 27, 2018	38.22	38.87	37.63	37.68
689	NYSE	AC	Fri, Aug 24, 2018	37.68	38.27	37.68	37.93
688	NYSE	AC	Thu, Aug 23, 2018	37.73	38.18	37.48	37.68
687	NYSE	AC	Wed, Aug 22, 2018	37.48	38.08	37.23	37.73
686	NYSE	AC	Tue, Aug 21, 2018	37.53	37.93	36.93	37.48
685	NYSE	AC	Mon, Aug 20, 2018	37.03	37.63	36.86	37.58
684	NYSE	AC	Fri, Aug 17, 2018	36.78	37.68	36.44	36.93
683	NYSE	AC	Thu, Aug 16, 2018	37.18	37.18	36.78	37.08
682	NYSE	AC	Wed, Aug 15, 2018	37.58	37.58	36.68	36.88
681	NYSE	AC	Tue, Aug 14, 2018	37.93	39.07	37.43	37.73
680	NYSE	AC	Mon, Aug 13, 2018	38.97	38.97	37.68	38.27
679	NYSE	AC	Fri, Aug 10, 2018	38.47	39.37	38.08	39.07
678	NYSE	AC	Thu, Aug 9, 2018	36.88	38.77	36.88	38.57
677	NYSE	AC	Wed, Aug 8, 2018	35.39	36.78	35.39	36.78
676	NYSE	AC	Tue, Aug 7, 2018	35.24	35.64	35.09	35.09
675	NYSE	AC	Mon, Aug 6, 2018	35.44	36.04	34.94	35.24
674	NYSE	AC	Fri, Aug 3, 2018	36.53	36.93	35.44	35.49
673	NYSE	AC	Thu, Aug 2, 2018	36.04	37.03	36.04	36.58
672	NYSE	AC	Wed, Aug 1, 2018	37.13	37.13	35.79	36.14
671	NYSE	AC	Tue, Jul 31, 2018	37.58	37.58	36.93	37.03
670	NYSE	AC	Mon, Jul 30, 2018	37.68	37.98	37.33	37.48
669	NYSE	AC	Fri, Jul 27, 2018	38.42	38.42	37.03	37.58
668	NYSE	AC	Thu, Jul 26, 2018	38.16	38.42	38.08	38.32
667	NYSE	AC	Wed, Jul 25, 2018	37.83	38.67	37.78	37.88
666	NYSE	AC	Tue, Jul 24, 2018	38.62	38.72	37.58	37.83
665	NYSE	AC	Mon, Jul 23, 2018	38.97	39.77	38.08	38.37
664	NYSE	AC	Fri, Jul 20, 2018	39.82	39.96	38.77	38.87
663	NYSE	AC	Thu, Jul 19, 2018	39.67	40.21	39.57	39.82
662	NYSE	AC	Wed, Jul 18, 2018	39.87	40.21	39.62	39.77
661	NYSE	AC	Tue, Jul 17, 2018	40.91	41.41	39.92	39.96
660	NYSE	AC	Mon, Jul 16, 2018	41.36	42.25	40.91	41.01
659	NYSE	AC	Fri, Jul 13, 2018	41.21	41.61	41.06	41.41
658	NYSE	AC	Thu, Jul 12, 2018	40.26	41.26	40.26	41.11
657	NYSE	AC	Wed, Jul 11, 2018	39.82	40.41	39.77	40.11
656	NYSE	AC	Tue, Jul 10, 2018	39.52	39.96	39.17	39.87
655	NYSE	AC	Mon, Jul 9, 2018	39.96	40.11	39.27	39.47
654	NYSE	AC	Fri, Jul 6, 2018	41.75	41.90	39.47	39.77
653	NYSE	AC	Thu, Jul 5, 2018	38.82	39.92	38.47	39.67
652	NYSE	AC	Tue, Jul 3, 2018	38.72	38.97	38.72	38.77
651	NYSE	AC	Mon, Jul 2, 2018	37.63	38.42	37.48	38.32
650	NYSE	AC	Fri, Jun 29, 2018	38.13	38.47	37.58	37.73
649	NYSE	AC	Thu, Jun 28, 2018	38.47	39.12	37.83	37.98
648	NYSE	AC	Wed, Jun 27, 2018	39.47	39.57	38.57	38.67
647	NYSE	AC	Tue, Jun 26, 2018	40.91	41.65	39.22	39.52
646	NYSE	AC	Mon, Jun 25, 2018	39.87	42.00	38.72	40.76
645	NYSE	AC	Fri, Jun 22, 2018	38.52	40.66	38.52	40.66
644	NYSE	AC	Thu, Jun 21, 2018	37.83	38.47	37.63	38.47
643	NYSE	AC	Wed, Jun 20, 2018	38.32	38.62	37.58	37.78
642	NYSE	AC	Tue, Jun 19, 2018	38.27	38.47	37.88	38.37
641	NYSE	AC	Mon, Jun 18, 2018	38.27	39.27	38.08	38.32
640	NYSE	AC	Fri, Jun 15, 2018	38.42	38.82	38.42	38.67
639	NYSE	AC	Thu, Jun 14, 2018	38.42	38.97	38.03	38.62
638	NYSE	AC	Wed, Jun 13, 2018	37.78	38.52	37.78	38.37
637	NYSE	AC	Tue, Jun 12, 2018	37.98	38.22	37.58	37.78
636	NYSE	AC	Mon, Jun 11, 2018	38.08	38.35	37.63	37.88
635	NYSE	AC	Fri, Jun 8, 2018	38.08	38.37	37.83	38.03
634	NYSE	AC	Thu, Jun 7, 2018	38.37	38.52	37.93	38.08
633	NYSE	AC	Wed, Jun 6, 2018	38.27	38.37	37.83	38.22
632	NYSE	AC	Tue, Jun 5, 2018	38.18	38.60	37.93	38.13
631	NYSE	AC	Mon, Jun 4, 2018	38.27	38.62	37.88	38.22
630	NYSE	AC	Fri, Jun 1, 2018	38.82	38.87	38.08	38.27
629	NYSE	AC	Thu, May 31, 2018	38.52	38.82	38.52	38.57
628	NYSE	AC	Wed, May 30, 2018	38.32	38.77	38.18	38.47
627	NYSE	AC	Tue, May 29, 2018	38.82	39.37	37.98	38.13
626	NYSE	AC	Fri, May 25, 2018	39.22	39.57	38.82	39.22
625	NYSE	AC	Thu, May 24, 2018	38.47	39.22	38.03	38.97
624	NYSE	AC	Wed, May 23, 2018	37.98	38.82	37.68	38.52
623	NYSE	AC	Tue, May 22, 2018	38.22	38.47	37.03	37.88
622	NYSE	AC	Mon, May 21, 2018	38.52	38.87	38.13	38.32
621	NYSE	AC	Fri, May 18, 2018	38.22	38.42	37.93	38.18
620	NYSE	AC	Thu, May 17, 2018	37.78	38.22	37.48	37.98
619	NYSE	AC	Wed, May 16, 2018	36.78	37.88	36.78	37.83
618	NYSE	AC	Tue, May 15, 2018	36.73	36.91	36.63	36.68
617	NYSE	AC	Mon, May 14, 2018	36.73	37.68	36.63	36.73
616	NYSE	AC	Fri, May 11, 2018	37.13	37.31	36.29	36.78
615	NYSE	AC	Thu, May 10, 2018	37.08	38.27	36.73	36.93
614	NYSE	AC	Wed, May 9, 2018	37.08	37.18	36.59	36.83
613	NYSE	AC	Tue, May 8, 2018	37.18	37.63	36.88	37.58
612	NYSE	AC	Mon, May 7, 2018	36.78	37.63	36.78	37.38
611	NYSE	AC	Fri, May 4, 2018	36.09	38.62	36.09	37.28
610	NYSE	AC	Thu, May 3, 2018	36.29	36.44	35.89	36.14
609	NYSE	AC	Wed, May 2, 2018	36.53	37.03	36.24	36.29
608	NYSE	AC	Tue, May 1, 2018	35.99	36.78	35.35	36.53
607	NYSE	AC	Mon, Apr 30, 2018	36.19	36.93	35.84	35.94
606	NYSE	AC	Fri, Apr 27, 2018	36.39	36.63	36.14	36.19
605	NYSE	AC	Thu, Apr 26, 2018	36.04	36.78	36.04	36.34
604	NYSE	AC	Wed, Apr 25, 2018	35.39	36.29	35.34	35.94
603	NYSE	AC	Tue, Apr 24, 2018	36.44	36.44	35.69	35.89
602	NYSE	AC	Mon, Apr 23, 2018	36.39	36.39	35.74	36.14
601	NYSE	AC	Fri, Apr 20, 2018	35.89	36.44	35.89	36.34
600	NYSE	AC	Thu, Apr 19, 2018	36.09	37.13	35.54	35.69
599	NYSE	AC	Wed, Apr 18, 2018	35.54	36.53	35.54	36.04
598	NYSE	AC	Tue, Apr 17, 2018	36.53	36.58	36.14	36.29
597	NYSE	AC	Mon, Apr 16, 2018	36.19	36.68	35.99	36.34
596	NYSE	AC	Fri, Apr 13, 2018	37.08	37.08	35.54	35.84
595	NYSE	AC	Thu, Apr 12, 2018	37.28	37.28	36.39	37.03
594	NYSE	AC	Wed, Apr 11, 2018	36.39	37.13	36.39	37.08
593	NYSE	AC	Tue, Apr 10, 2018	37.08	37.23	36.68	36.98
592	NYSE	AC	Mon, Apr 9, 2018	36.58	37.08	36.58	36.78
591	NYSE	AC	Fri, Apr 6, 2018	36.78	37.03	36.24	36.73
590	NYSE	AC	Thu, Apr 5, 2018	34.84	37.28	34.84	37.28
589	NYSE	AC	Wed, Apr 4, 2018	37.08	37.08	36.73	36.73
588	NYSE	AC	Tue, Apr 3, 2018	36.44	37.43	36.19	37.43
587	NYSE	AC	Mon, Apr 2, 2018	36.83	36.83	36.09	36.19
586	NYSE	AC	Thu, Mar 29, 2018	36.04	37.23	36.04	37.23
585	NYSE	AC	Wed, Mar 28, 2018	34.84	36.04	34.65	35.89
584	NYSE	AC	Tue, Mar 27, 2018	36.83	37.23	36.34	36.58
583	NYSE	AC	Mon, Mar 26, 2018	36.09	36.83	35.64	36.78
582	NYSE	AC	Fri, Mar 23, 2018	36.34	36.63	35.39	35.84
581	NYSE	AC	Thu, Mar 22, 2018	36.19	36.78	36.19	36.19
580	NYSE	AC	Wed, Mar 21, 2018	36.88	36.88	36.49	36.58
579	NYSE	AC	Tue, Mar 20, 2018	36.83	36.98	36.29	36.78
578	NYSE	AC	Mon, Mar 19, 2018	37.08	37.08	36.73	36.78
577	NYSE	AC	Fri, Mar 16, 2018	36.24	37.23	35.49	37.23
576	NYSE	AC	Thu, Mar 15, 2018	36.09	36.39	35.69	36.29
575	NYSE	AC	Wed, Mar 14, 2018	35.89	36.49	35.34	36.09
574	NYSE	AC	Tue, Mar 13, 2018	35.39	36.14	35.09	35.94
573	NYSE	AC	Mon, Mar 12, 2018	37.18	37.18	34.94	35.09
572	NYSE	AC	Fri, Mar 9, 2018	37.18	37.48	36.53	37.08
571	NYSE	AC	Thu, Mar 8, 2018	37.58	37.58	36.63	37.23
570	NYSE	AC	Wed, Mar 7, 2018	36.04	36.88	35.64	35.99
569	NYSE	AC	Tue, Mar 6, 2018	35.49	36.34	35.24	36.19
568	NYSE	AC	Mon, Mar 5, 2018	35.69	35.94	35.14	35.29
567	NYSE	AC	Fri, Mar 2, 2018	34.94	35.99	34.60	35.74
566	NYSE	AC	Thu, Mar 1, 2018	34.30	35.29	34.10	35.09
565	NYSE	AC	Wed, Feb 28, 2018	35.44	35.44	34.30	34.30
564	NYSE	AC	Tue, Feb 27, 2018	35.44	35.99	35.44	35.59
563	NYSE	AC	Mon, Feb 26, 2018	34.89	35.84	34.89	35.44
562	NYSE	AC	Fri, Feb 23, 2018	34.75	35.14	34.51	34.94
561	NYSE	AC	Thu, Feb 22, 2018	34.30	34.80	33.65	34.70
560	NYSE	AC	Wed, Feb 21, 2018	33.80	34.75	33.75	34.05
559	NYSE	AC	Tue, Feb 20, 2018	33.75	33.80	33.20	33.50
558	NYSE	AC	Fri, Feb 16, 2018	33.55	34.05	33.35	34.00
557	NYSE	AC	Thu, Feb 15, 2018	34.30	34.45	33.30	33.55
556	NYSE	AC	Wed, Feb 14, 2018	34.10	34.30	34.05	34.15
555	NYSE	AC	Tue, Feb 13, 2018	34.40	34.55	34.15	34.40
554	NYSE	AC	Mon, Feb 12, 2018	34.65	34.70	34.35	34.50
553	NYSE	AC	Fri, Feb 9, 2018	34.40	34.65	33.90	34.55
552	NYSE	AC	Thu, Feb 8, 2018	34.80	34.84	34.20	34.20
551	NYSE	AC	Wed, Feb 7, 2018	34.65	35.14	34.65	34.70
550	NYSE	AC	Tue, Feb 6, 2018	34.45	34.89	34.00	34.80
549	NYSE	AC	Mon, Feb 5, 2018	35.79	35.79	34.80	34.94
548	NYSE	AC	Fri, Feb 2, 2018	36.34	36.34	35.89	36.04
547	NYSE	AC	Thu, Feb 1, 2018	34.45	37.13	34.45	36.68
546	NYSE	AC	Wed, Jan 31, 2018	35.09	35.09	34.35	34.45
545	NYSE	AC	Tue, Jan 30, 2018	34.94	35.59	34.70	34.89
544	NYSE	AC	Mon, Jan 29, 2018	35.14	35.29	34.99	35.19
543	NYSE	AC	Fri, Jan 26, 2018	35.64	35.64	35.19	35.29
542	NYSE	AC	Thu, Jan 25, 2018	36.19	36.19	35.39	35.69
541	NYSE	AC	Wed, Jan 24, 2018	36.24	36.73	36.09	36.14
540	NYSE	AC	Tue, Jan 23, 2018	35.44	36.24	35.44	36.19
539	NYSE	AC	Mon, Jan 22, 2018	35.54	35.84	35.19	35.49
538	NYSE	AC	Fri, Jan 19, 2018	34.99	35.54	34.99	35.54
537	NYSE	AC	Thu, Jan 18, 2018	35.04	35.29	34.94	35.04
536	NYSE	AC	Wed, Jan 17, 2018	34.99	35.29	34.84	35.29
535	NYSE	AC	Tue, Jan 16, 2018	34.94	35.79	34.94	34.94
534	NYSE	AC	Fri, Jan 12, 2018	35.69	36.39	35.54	35.84
533	NYSE	AC	Thu, Jan 11, 2018	34.80	35.54	34.60	35.54
532	NYSE	AC	Wed, Jan 10, 2018	34.40	34.84	34.20	34.70
531	NYSE	AC	Tue, Jan 9, 2018	33.85	34.40	33.85	34.40
530	NYSE	AC	Mon, Jan 8, 2018	33.75	33.95	33.75	33.90
529	NYSE	AC	Fri, Jan 5, 2018	34.50	34.50	33.80	33.95
528	NYSE	AC	Thu, Jan 4, 2018	34.20	34.45	34.00	34.10
527	NYSE	AC	Wed, Jan 3, 2018	33.95	34.00	33.75	34.00
526	NYSE	AC	Tue, Jan 2, 2018	34.00	34.25	33.70	33.95
525	NYSE	AC	Fri, Dec 29, 2017	34.25	34.55	33.80	33.90
524	NYSE	AC	Thu, Dec 28, 2017	34.05	34.55	34.05	34.15
523	NYSE	AC	Wed, Dec 27, 2017	33.55	34.25	33.50	34.00
522	NYSE	AC	Tue, Dec 26, 2017	34.25	34.25	33.60	33.60
521	NYSE	AC	Fri, Dec 22, 2017	33.85	34.10	33.45	33.60
520	NYSE	AC	Thu, Dec 21, 2017	34.12	34.35	33.70	33.80
519	NYSE	AC	Wed, Dec 20, 2017	34.60	34.60	33.70	33.85
518	NYSE	AC	Tue, Dec 19, 2017	35.44	35.44	33.95	34.50
517	NYSE	AC	Mon, Dec 18, 2017	35.74	36.24	34.75	35.44
516	NYSE	AC	Fri, Dec 15, 2017	33.85	35.74	33.85	35.69
515	NYSE	AC	Thu, Dec 14, 2017	33.35	34.05	33.35	33.80
514	NYSE	AC	Wed, Dec 13, 2017	33.60	34.70	33.45	33.65
513	NYSE	AC	Tue, Dec 12, 2017	33.50	33.90	33.40	33.65
512	NYSE	AC	Mon, Dec 11, 2017	33.55	34.25	33.30	33.55
511	NYSE	AC	Fri, Dec 8, 2017	33.55	33.95	33.30	33.75
510	NYSE	AC	Thu, Dec 7, 2017	33.40	33.95	33.40	33.55
509	NYSE	AC	Wed, Dec 6, 2017	32.96	34.62	32.91	33.55
508	NYSE	AC	Tue, Dec 5, 2017	34.20	34.20	33.50	33.50
507	NYSE	AC	Mon, Dec 4, 2017	33.85	34.55	33.70	34.20
506	NYSE	AC	Fri, Dec 1, 2017	33.95	34.00	33.35	33.45
505	NYSE	AC	Thu, Nov 30, 2017	35.01	35.14	34.60	34.65
504	NYSE	AC	Wed, Nov 29, 2017	34.60	35.34	34.60	35.19
503	NYSE	AC	Tue, Nov 28, 2017	33.85	34.60	33.85	34.50
502	NYSE	AC	Mon, Nov 27, 2017	33.80	34.20	33.75	33.85
501	NYSE	AC	Fri, Nov 24, 2017	33.85	34.35	33.70	33.75
500	NYSE	AC	Wed, Nov 22, 2017	34.75	35.29	34.35	34.45
499	NYSE	AC	Tue, Nov 21, 2017	34.30	35.04	34.30	34.80
498	NYSE	AC	Mon, Nov 20, 2017	34.99	34.99	34.00	34.45
497	NYSE	AC	Fri, Nov 17, 2017	33.95	34.50	33.55	34.25
496	NYSE	AC	Thu, Nov 16, 2017	34.40	34.40	34.00	34.20
495	NYSE	AC	Wed, Nov 15, 2017	33.75	33.80	33.45	33.55
494	NYSE	AC	Tue, Nov 14, 2017	34.75	34.94	33.70	33.85
493	NYSE	AC	Mon, Nov 13, 2017	33.80	34.30	33.75	33.95
492	NYSE	AC	Fri, Nov 10, 2017	33.43	34.30	33.43	34.05
491	NYSE	AC	Thu, Nov 9, 2017	33.90	34.15	33.60	34.05
490	NYSE	AC	Wed, Nov 8, 2017	34.00	34.50	33.95	34.20
489	NYSE	AC	Tue, Nov 7, 2017	36.04	36.29	34.10	34.15
488	NYSE	AC	Mon, Nov 6, 2017	37.38	37.38	36.88	37.23
487	NYSE	AC	Fri, Nov 3, 2017	36.39	37.23	36.24	36.63
486	NYSE	AC	Thu, Nov 2, 2017	37.38	37.38	36.39	36.68
485	NYSE	AC	Wed, Nov 1, 2017	37.33	37.68	36.78	36.88
484	NYSE	AC	Tue, Oct 31, 2017	36.98	37.33	36.24	36.88
483	NYSE	AC	Mon, Oct 30, 2017	37.23	37.23	36.44	36.63
482	NYSE	AC	Fri, Oct 27, 2017	37.23	37.83	37.23	37.33
481	NYSE	AC	Thu, Oct 26, 2017	36.78	36.93	36.53	36.68
480	NYSE	AC	Wed, Oct 25, 2017	37.28	37.28	36.68	36.68
479	NYSE	AC	Tue, Oct 24, 2017	37.38	37.53	37.03	37.08
478	NYSE	AC	Mon, Oct 23, 2017	37.63	37.63	37.18	37.28
477	NYSE	AC	Fri, Oct 20, 2017	37.83	38.27	37.48	37.53
476	NYSE	AC	Thu, Oct 19, 2017	37.13	37.83	37.08	37.43
475	NYSE	AC	Wed, Oct 18, 2017	37.78	38.57	37.53	37.73
474	NYSE	AC	Tue, Oct 17, 2017	37.18	37.68	37.18	37.63
473	NYSE	AC	Mon, Oct 16, 2017	37.68	37.68	37.03	37.43
472	NYSE	AC	Fri, Oct 13, 2017	37.38	37.73	37.13	37.38
471	NYSE	AC	Thu, Oct 12, 2017	37.08	37.48	36.44	37.28
470	NYSE	AC	Wed, Oct 11, 2017	37.93	37.93	37.03	37.13
469	NYSE	AC	Tue, Oct 10, 2017	37.28	38.59	37.13	37.73
468	NYSE	AC	Mon, Oct 9, 2017	37.13	38.13	37.13	37.23
467	NYSE	AC	Fri, Oct 6, 2017	35.74	37.48	35.69	36.93
466	NYSE	AC	Thu, Oct 5, 2017	36.78	36.78	36.53	36.63
465	NYSE	AC	Wed, Oct 4, 2017	35.69	37.33	35.69	37.18
464	NYSE	AC	Tue, Oct 3, 2017	36.49	36.49	35.89	36.39
463	NYSE	AC	Mon, Oct 2, 2017	35.39	36.58	35.39	36.53
462	NYSE	AC	Fri, Sep 29, 2017	36.14	36.14	35.49	35.49
461	NYSE	AC	Thu, Sep 28, 2017	36.49	37.23	35.89	36.58
460	NYSE	AC	Wed, Sep 27, 2017	34.89	36.63	34.75	36.49
459	NYSE	AC	Tue, Sep 26, 2017	35.19	35.69	35.02	35.54
458	NYSE	AC	Mon, Sep 25, 2017	34.70	35.04	34.70	34.99
457	NYSE	AC	Fri, Sep 22, 2017	34.25	35.04	33.95	34.65
456	NYSE	AC	Thu, Sep 21, 2017	35.24	36.04	34.25	34.30
455	NYSE	AC	Wed, Sep 20, 2017	34.40	35.44	33.95	35.34
454	NYSE	AC	Tue, Sep 19, 2017	35.04	35.59	34.75	35.04
453	NYSE	AC	Mon, Sep 18, 2017	34.55	35.24	34.55	34.94
452	NYSE	AC	Fri, Sep 15, 2017	36.39	36.39	34.25	34.40
451	NYSE	AC	Thu, Sep 14, 2017	36.04	36.58	35.79	36.34
450	NYSE	AC	Wed, Sep 13, 2017	34.84	36.39	34.80	36.29
449	NYSE	AC	Tue, Sep 12, 2017	34.65	35.14	34.65	34.80
448	NYSE	AC	Mon, Sep 11, 2017	34.60	34.82	34.55	34.80
447	NYSE	AC	Fri, Sep 8, 2017	34.20	34.55	34.10	34.20
446	NYSE	AC	Thu, Sep 7, 2017	33.85	34.40	33.75	34.40
445	NYSE	AC	Wed, Sep 6, 2017	33.45	34.15	33.20	33.95
444	NYSE	AC	Tue, Sep 5, 2017	34.25	34.25	33.20	33.40
443	NYSE	AC	Fri, Sep 1, 2017	34.10	34.25	33.80	34.25
442	NYSE	AC	Thu, Aug 31, 2017	32.81	34.20	32.81	34.15
441	NYSE	AC	Wed, Aug 30, 2017	33.55	33.97	32.61	33.01
440	NYSE	AC	Tue, Aug 29, 2017	33.90	34.05	33.30	33.40
439	NYSE	AC	Mon, Aug 28, 2017	33.90	34.15	33.60	34.05
438	NYSE	AC	Fri, Aug 25, 2017	33.65	34.00	33.65	33.85
437	NYSE	AC	Thu, Aug 24, 2017	33.20	33.68	33.15	33.50
436	NYSE	AC	Wed, Aug 23, 2017	32.71	33.15	32.71	33.11
435	NYSE	AC	Tue, Aug 22, 2017	32.46	33.01	32.46	32.96
434	NYSE	AC	Mon, Aug 21, 2017	32.51	32.81	32.46	32.56
433	NYSE	AC	Fri, Aug 18, 2017	32.26	32.81	32.26	32.41
432	NYSE	AC	Thu, Aug 17, 2017	32.51	32.76	32.31	32.56
431	NYSE	AC	Wed, Aug 16, 2017	33.15	33.20	32.61	32.66
430	NYSE	AC	Tue, Aug 15, 2017	32.61	33.30	32.56	32.96
429	NYSE	AC	Mon, Aug 14, 2017	32.51	33.11	32.51	33.01
428	NYSE	AC	Fri, Aug 11, 2017	32.26	32.26	32.11	32.21
427	NYSE	AC	Thu, Aug 10, 2017	32.46	32.51	32.31	32.31
426	NYSE	AC	Wed, Aug 9, 2017	32.81	33.25	32.56	32.56
425	NYSE	AC	Tue, Aug 8, 2017	33.11	33.20	32.91	33.06
424	NYSE	AC	Mon, Aug 7, 2017	33.50	33.56	33.15	33.15
423	NYSE	AC	Fri, Aug 4, 2017	33.73	33.73	33.55	33.55
422	NYSE	AC	Thu, Aug 3, 2017	32.01	32.86	32.01	32.76
421	NYSE	AC	Wed, Aug 2, 2017	33.40	33.40	32.66	33.01
420	NYSE	AC	Tue, Aug 1, 2017	32.91	33.20	32.91	33.11
419	NYSE	AC	Mon, Jul 31, 2017	32.76	33.40	32.45	33.35
418	NYSE	AC	Fri, Jul 28, 2017	32.36	32.83	32.36	32.56
417	NYSE	AC	Thu, Jul 27, 2017	33.40	33.40	32.21	32.31
416	NYSE	AC	Wed, Jul 26, 2017	33.60	33.60	33.25	33.30
415	NYSE	AC	Tue, Jul 25, 2017	33.60	33.85	33.30	33.40
414	NYSE	AC	Mon, Jul 24, 2017	33.55	33.55	33.35	33.40
413	NYSE	AC	Fri, Jul 21, 2017	33.55	33.70	33.45	33.60
412	NYSE	AC	Thu, Jul 20, 2017	33.25	33.35	33.20	33.30
411	NYSE	AC	Wed, Jul 19, 2017	33.40	33.65	33.11	33.15
410	NYSE	AC	Tue, Jul 18, 2017	33.06	33.50	33.06	33.25
409	NYSE	AC	Mon, Jul 17, 2017	33.48	33.55	33.35	33.50
408	NYSE	AC	Fri, Jul 14, 2017	33.65	33.65	33.65	33.65
407	NYSE	AC	Thu, Jul 13, 2017	33.53	33.85	33.45	33.75
406	NYSE	AC	Wed, Jul 12, 2017	33.45	33.95	33.45	33.75
405	NYSE	AC	Tue, Jul 11, 2017	33.60	33.60	33.01	33.30
404	NYSE	AC	Mon, Jul 10, 2017	33.70	33.80	33.50	33.60
403	NYSE	AC	Fri, Jul 7, 2017	33.50	33.80	33.50	33.80
402	NYSE	AC	Thu, Jul 6, 2017	33.20	33.90	33.11	33.70
401	NYSE	AC	Wed, Jul 5, 2017	34.30	34.30	33.90	33.90
400	NYSE	AC	Mon, Jul 3, 2017	34.40	34.55	33.80	34.40
399	NYSE	AC	Fri, Jun 30, 2017	33.55	33.80	33.50	33.80
398	NYSE	AC	Thu, Jun 29, 2017	34.20	34.20	33.65	33.85
397	NYSE	AC	Wed, Jun 28, 2017	32.81	34.30	32.81	34.20
396	NYSE	AC	Tue, Jun 27, 2017	32.81	33.40	32.56	32.66
395	NYSE	AC	Mon, Jun 26, 2017	32.61	33.20	32.61	32.86
394	NYSE	AC	Fri, Jun 23, 2017	33.40	33.60	32.41	32.41
393	NYSE	AC	Thu, Jun 22, 2017	33.25	33.65	33.25	33.35
392	NYSE	AC	Wed, Jun 21, 2017	34.05	34.35	33.25	33.25
391	NYSE	AC	Tue, Jun 20, 2017	33.75	34.35	33.75	34.20
390	NYSE	AC	Mon, Jun 19, 2017	33.15	34.05	33.15	33.80
389	NYSE	AC	Fri, Jun 16, 2017	33.95	34.30	32.96	33.01
388	NYSE	AC	Thu, Jun 15, 2017	34.30	34.40	33.95	34.15
387	NYSE	AC	Wed, Jun 14, 2017	34.30	34.70	34.30	34.55
386	NYSE	AC	Tue, Jun 13, 2017	34.65	34.89	34.40	34.40
385	NYSE	AC	Mon, Jun 12, 2017	34.05	34.65	34.05	34.60
384	NYSE	AC	Fri, Jun 9, 2017	34.10	34.55	33.85	34.05
383	NYSE	AC	Thu, Jun 8, 2017	33.90	34.40	33.80	33.90
382	NYSE	AC	Wed, Jun 7, 2017	34.10	34.10	33.75	33.90
381	NYSE	AC	Tue, Jun 6, 2017	33.65	34.10	33.60	34.10
380	NYSE	AC	Mon, Jun 5, 2017	34.00	34.15	33.75	33.75
379	NYSE	AC	Fri, Jun 2, 2017	34.00	34.40	33.80	33.90
378	NYSE	AC	Thu, Jun 1, 2017	33.85	34.15	33.70	33.85
377	NYSE	AC	Wed, May 31, 2017	33.70	33.90	33.70	33.70
376	NYSE	AC	Tue, May 30, 2017	34.00	34.20	33.65	33.85
375	NYSE	AC	Fri, May 26, 2017	33.65	34.40	33.65	34.00
374	NYSE	AC	Thu, May 25, 2017	34.00	34.45	33.60	33.65
373	NYSE	AC	Wed, May 24, 2017	34.00	34.05	33.85	33.95
372	NYSE	AC	Tue, May 23, 2017	34.05	34.65	33.65	33.95
371	NYSE	AC	Mon, May 22, 2017	33.90	34.15	33.80	34.00
370	NYSE	AC	Fri, May 19, 2017	33.75	34.25	33.70	33.85
369	NYSE	AC	Thu, May 18, 2017	33.45	33.90	33.45	33.70
368	NYSE	AC	Wed, May 17, 2017	33.85	33.85	33.65	33.75
367	NYSE	AC	Tue, May 16, 2017	34.50	34.50	33.95	34.30
366	NYSE	AC	Mon, May 15, 2017	33.75	34.40	33.65	34.40
365	NYSE	AC	Fri, May 12, 2017	33.60	34.04	33.50	33.70
364	NYSE	AC	Thu, May 11, 2017	33.35	33.85	33.30	33.55
363	NYSE	AC	Wed, May 10, 2017	33.20	33.55	33.15	33.45
362	NYSE	AC	Tue, May 9, 2017	32.91	33.70	32.91	33.25
361	NYSE	AC	Mon, May 8, 2017	32.96	33.20	32.76	32.91
360	NYSE	AC	Fri, May 5, 2017	33.15	33.30	32.73	32.91
359	NYSE	AC	Thu, May 4, 2017	33.40	33.45	32.61	33.15
358	NYSE	AC	Wed, May 3, 2017	33.55	33.55	33.30	33.35
357	NYSE	AC	Tue, May 2, 2017	33.65	33.90	33.65	33.70
356	NYSE	AC	Mon, May 1, 2017	33.45	33.85	33.45	33.65
355	NYSE	AC	Fri, Apr 28, 2017	33.70	33.85	33.40	33.45
354	NYSE	AC	Thu, Apr 27, 2017	34.35	34.35	33.65	33.70
353	NYSE	AC	Wed, Apr 26, 2017	34.70	35.04	34.35	34.35
352	NYSE	AC	Tue, Apr 25, 2017	34.10	34.65	34.00	34.35
351	NYSE	AC	Mon, Apr 24, 2017	34.10	34.15	33.75	33.90
350	NYSE	AC	Fri, Apr 21, 2017	34.25	34.35	33.55	33.65
349	NYSE	AC	Thu, Apr 20, 2017	34.20	34.25	33.80	34.20
348	NYSE	AC	Wed, Apr 19, 2017	33.75	34.25	33.75	34.05
347	NYSE	AC	Tue, Apr 18, 2017	33.45	33.85	33.45	33.70
346	NYSE	AC	Mon, Apr 17, 2017	33.65	33.80	33.35	33.55
345	NYSE	AC	Thu, Apr 13, 2017	34.20	34.20	33.50	33.50
344	NYSE	AC	Wed, Apr 12, 2017	35.04	35.84	34.05	34.05
343	NYSE	AC	Tue, Apr 11, 2017	34.50	35.19	34.50	34.99
342	NYSE	AC	Mon, Apr 10, 2017	34.25	34.60	34.15	34.55
341	NYSE	AC	Fri, Apr 7, 2017	34.45	34.45	33.95	34.20
340	NYSE	AC	Thu, Apr 6, 2017	34.13	34.32	33.80	33.90
339	NYSE	AC	Wed, Apr 5, 2017	34.70	35.12	34.05	34.20
338	NYSE	AC	Tue, Apr 4, 2017	35.74	35.74	34.45	34.60
337	NYSE	AC	Mon, Apr 3, 2017	36.09	36.09	35.69	35.74
336	NYSE	AC	Fri, Mar 31, 2017	36.29	36.49	35.94	35.94
335	NYSE	AC	Thu, Mar 30, 2017	36.39	36.44	36.19	36.34
334	NYSE	AC	Wed, Mar 29, 2017	36.53	36.58	36.34	36.44
333	NYSE	AC	Tue, Mar 28, 2017	36.73	36.78	36.49	36.58
332	NYSE	AC	Mon, Mar 27, 2017	36.09	36.93	35.99	36.73
331	NYSE	AC	Fri, Mar 24, 2017	37.08	37.33	36.24	36.44
330	NYSE	AC	Thu, Mar 23, 2017	37.08	37.48	36.78	36.78
329	NYSE	AC	Wed, Mar 22, 2017	37.23	37.53	36.98	37.08
328	NYSE	AC	Tue, Mar 21, 2017	37.88	37.88	37.13	37.28
327	NYSE	AC	Mon, Mar 20, 2017	38.32	38.32	37.63	37.68
326	NYSE	AC	Fri, Mar 17, 2017	39.02	39.02	37.83	37.93
325	NYSE	AC	Thu, Mar 16, 2017	38.57	39.12	38.18	39.02
324	NYSE	AC	Wed, Mar 15, 2017	36.93	38.80	36.93	38.57
323	NYSE	AC	Tue, Mar 14, 2017	38.18	38.65	37.48	37.88
322	NYSE	AC	Mon, Mar 13, 2017	38.15	38.22	37.83	38.03
321	NYSE	AC	Fri, Mar 10, 2017	38.05	38.08	37.78	38.03
320	NYSE	AC	Thu, Mar 9, 2017	37.73	37.93	37.38	37.88
319	NYSE	AC	Wed, Mar 8, 2017	37.98	38.08	37.38	37.83
318	NYSE	AC	Tue, Mar 7, 2017	38.32	38.47	37.58	37.83
317	NYSE	AC	Mon, Mar 6, 2017	36.83	38.62	36.83	38.47
316	NYSE	AC	Fri, Mar 3, 2017	37.38	37.58	36.34	37.23
315	NYSE	AC	Thu, Mar 2, 2017	38.03	38.03	37.23	37.48
314	NYSE	AC	Wed, Mar 1, 2017	37.58	38.37	37.28	38.22
313	NYSE	AC	Tue, Feb 28, 2017	37.83	37.88	36.93	37.08
312	NYSE	AC	Mon, Feb 27, 2017	37.68	38.37	37.48	37.93
311	NYSE	AC	Fri, Feb 24, 2017	38.08	38.13	37.53	37.78
310	NYSE	AC	Thu, Feb 23, 2017	37.83	38.27	37.48	38.27
309	NYSE	AC	Wed, Feb 22, 2017	37.78	37.83	37.43	37.78
308	NYSE	AC	Tue, Feb 21, 2017	37.53	37.98	37.48	37.98
307	NYSE	AC	Fri, Feb 17, 2017	37.28	37.73	36.78	37.33
306	NYSE	AC	Thu, Feb 16, 2017	36.93	37.53	36.71	37.23
305	NYSE	AC	Wed, Feb 15, 2017	37.18	37.53	37.18	37.53
304	NYSE	AC	Tue, Feb 14, 2017	36.49	37.48	35.94	37.43
303	NYSE	AC	Mon, Feb 13, 2017	36.14	36.68	36.14	36.58
302	NYSE	AC	Fri, Feb 10, 2017	35.99	36.09	35.74	36.04
301	NYSE	AC	Thu, Feb 9, 2017	35.90	35.90	35.60	35.89
300	NYSE	AC	Wed, Feb 8, 2017	35.99	36.19	35.49	35.79
299	NYSE	AC	Tue, Feb 7, 2017	35.99	36.39	35.89	36.04
298	NYSE	AC	Mon, Feb 6, 2017	36.29	36.73	35.94	36.09
297	NYSE	AC	Fri, Feb 3, 2017	35.39	36.49	35.39	36.49
296	NYSE	AC	Thu, Feb 2, 2017	35.69	35.73	35.29	35.44
295	NYSE	AC	Wed, Feb 1, 2017	34.99	36.04	34.99	35.84
294	NYSE	AC	Tue, Jan 31, 2017	34.60	34.99	34.35	34.99
293	NYSE	AC	Mon, Jan 30, 2017	34.70	34.75	34.25	34.65
292	NYSE	AC	Fri, Jan 27, 2017	35.49	35.54	34.80	34.99
291	NYSE	AC	Thu, Jan 26, 2017	35.34	35.49	35.24	35.29
290	NYSE	AC	Wed, Jan 25, 2017	35.44	35.54	34.60	35.44
289	NYSE	AC	Tue, Jan 24, 2017	34.10	35.04	34.10	34.89
288	NYSE	AC	Mon, Jan 23, 2017	34.00	34.30	33.75	34.20
287	NYSE	AC	Fri, Jan 20, 2017	34.00	34.15	33.65	34.15
286	NYSE	AC	Thu, Jan 19, 2017	33.75	34.50	33.35	34.05
285	NYSE	AC	Wed, Jan 18, 2017	34.15	34.35	33.60	33.80
284	NYSE	AC	Tue, Jan 17, 2017	34.15	34.20	33.55	33.90
283	NYSE	AC	Fri, Jan 13, 2017	33.75	34.55	33.75	34.10
282	NYSE	AC	Thu, Jan 12, 2017	33.45	33.90	32.91	33.70
281	NYSE	AC	Wed, Jan 11, 2017	33.30	34.10	33.30	33.85
280	NYSE	AC	Tue, Jan 10, 2017	32.91	34.30	32.01	34.20
279	NYSE	AC	Mon, Jan 9, 2017	33.60	33.71	33.15	33.45
278	NYSE	AC	Fri, Jan 6, 2017	33.85	33.90	33.45	33.70
277	NYSE	AC	Thu, Jan 5, 2017	33.70	33.90	33.35	33.80
276	NYSE	AC	Wed, Jan 4, 2017	33.65	33.85	33.40	33.80
275	NYSE	AC	Tue, Jan 3, 2017	33.06	33.55	32.56	33.50
274	NYSE	AC	Fri, Dec 30, 2016	33.55	33.55	32.61	32.66
273	NYSE	AC	Thu, Dec 29, 2016	33.45	33.50	33.20	33.50
272	NYSE	AC	Wed, Dec 28, 2016	33.60	33.70	32.96	33.50
271	NYSE	AC	Tue, Dec 27, 2016	33.01	33.80	32.96	33.55
270	NYSE	AC	Fri, Dec 23, 2016	32.51	33.15	32.06	32.81
269	NYSE	AC	Thu, Dec 22, 2016	33.40	33.50	32.36	32.46
268	NYSE	AC	Wed, Dec 21, 2016	33.50	33.70	33.30	33.35
267	NYSE	AC	Tue, Dec 20, 2016	33.70	33.75	33.15	33.55
266	NYSE	AC	Mon, Dec 19, 2016	33.80	33.80	33.30	33.50
265	NYSE	AC	Fri, Dec 16, 2016	33.75	33.90	33.35	33.75
264	NYSE	AC	Thu, Dec 15, 2016	33.55	33.95	33.55	33.60
263	NYSE	AC	Wed, Dec 14, 2016	34.00	34.00	33.45	33.50
262	NYSE	AC	Tue, Dec 13, 2016	33.85	34.30	33.65	33.75
261	NYSE	AC	Mon, Dec 12, 2016	33.80	33.90	33.65	33.75
260	NYSE	AC	Fri, Dec 9, 2016	34.40	34.40	33.70	33.80
259	NYSE	AC	Thu, Dec 8, 2016	34.30	35.54	34.00	34.35
258	NYSE	AC	Wed, Dec 7, 2016	33.75	34.50	33.71	34.35
257	NYSE	AC	Tue, Dec 6, 2016	33.70	34.05	33.45	33.80
256	NYSE	AC	Mon, Dec 5, 2016	33.40	34.00	33.40	33.55
255	NYSE	AC	Fri, Dec 2, 2016	33.65	33.80	33.01	33.45
254	NYSE	AC	Thu, Dec 1, 2016	33.65	33.80	33.35	33.55
253	NYSE	AC	Wed, Nov 30, 2016	33.45	33.75	33.45	33.65
252	NYSE	AC	Tue, Nov 29, 2016	33.95	33.95	33.30	33.40
251	NYSE	AC	Mon, Nov 28, 2016	33.65	33.85	33.50	33.65
250	NYSE	AC	Fri, Nov 25, 2016	33.75	34.05	33.70	33.75
249	NYSE	AC	Wed, Nov 23, 2016	33.90	33.90	33.40	33.70
248	NYSE	AC	Tue, Nov 22, 2016	33.70	33.85	33.60	33.85
247	NYSE	AC	Mon, Nov 21, 2016	33.80	34.20	33.65	33.85
246	NYSE	AC	Fri, Nov 18, 2016	33.90	34.05	33.30	33.80
245	NYSE	AC	Thu, Nov 17, 2016	34.05	34.50	33.63	34.05
244	NYSE	AC	Wed, Nov 16, 2016	33.75	34.40	33.70	34.05
243	NYSE	AC	Tue, Nov 15, 2016	34.40	34.45	34.10	34.15
242	NYSE	AC	Mon, Nov 14, 2016	34.20	34.75	34.15	34.50
241	NYSE	AC	Fri, Nov 11, 2016	33.80	34.12	33.80	34.05
240	NYSE	AC	Thu, Nov 10, 2016	34.05	34.10	33.30	33.80
239	NYSE	AC	Wed, Nov 9, 2016	33.60	34.17	33.35	33.90
238	NYSE	AC	Tue, Nov 8, 2016	33.65	34.15	33.15	33.20
237	NYSE	AC	Mon, Nov 7, 2016	33.25	34.10	33.01	33.65
236	NYSE	AC	Fri, Nov 4, 2016	33.11	33.40	32.61	32.91
235	NYSE	AC	Thu, Nov 3, 2016	32.91	33.35	32.91	33.11
234	NYSE	AC	Wed, Nov 2, 2016	33.25	33.25	32.81	33.01
233	NYSE	AC	Tue, Nov 1, 2016	33.80	34.55	33.06	33.06
232	NYSE	AC	Mon, Oct 31, 2016	33.65	33.90	33.60	33.75
231	NYSE	AC	Fri, Oct 28, 2016	33.45	33.65	33.45	33.65
230	NYSE	AC	Thu, Oct 27, 2016	34.05	34.25	33.65	33.75
229	NYSE	AC	Wed, Oct 26, 2016	34.00	34.20	33.85	33.95
228	NYSE	AC	Tue, Oct 25, 2016	34.40	34.75	34.00	34.00
227	NYSE	AC	Mon, Oct 24, 2016	34.45	34.75	34.15	34.35
226	NYSE	AC	Fri, Oct 21, 2016	34.55	34.55	34.20	34.35
225	NYSE	AC	Thu, Oct 20, 2016	35.29	35.37	34.80	34.80
224	NYSE	AC	Wed, Oct 19, 2016	35.39	35.54	35.04	35.24
223	NYSE	AC	Tue, Oct 18, 2016	35.04	35.74	34.80	35.19
222	NYSE	AC	Mon, Oct 17, 2016	34.60	34.89	34.45	34.75
221	NYSE	AC	Fri, Oct 14, 2016	34.38	35.16	34.38	34.68
220	NYSE	AC	Thu, Oct 13, 2016	34.05	34.61	34.02	34.19
219	NYSE	AC	Wed, Oct 12, 2016	34.05	34.44	33.89	34.20
218	NYSE	AC	Tue, Oct 11, 2016	34.51	34.51	33.76	33.91
217	NYSE	AC	Mon, Oct 10, 2016	34.74	35.04	34.30	34.72
216	NYSE	AC	Fri, Oct 7, 2016	34.80	35.00	34.40	34.73
215	NYSE	AC	Thu, Oct 6, 2016	34.78	35.06	34.69	34.93
214	NYSE	AC	Wed, Oct 5, 2016	34.80	34.99	34.62	34.84
213	NYSE	AC	Tue, Oct 4, 2016	35.44	35.75	34.60	34.75
212	NYSE	AC	Mon, Oct 3, 2016	35.25	35.64	35.01	35.28
211	NYSE	AC	Fri, Sep 30, 2016	34.64	35.31	34.25	35.25
210	NYSE	AC	Thu, Sep 29, 2016	34.68	35.05	34.44	34.59
209	NYSE	AC	Wed, Sep 28, 2016	34.63	35.05	34.35	34.77
208	NYSE	AC	Tue, Sep 27, 2016	34.15	34.79	33.77	34.46
207	NYSE	AC	Mon, Sep 26, 2016	34.35	34.59	33.97	34.21
206	NYSE	AC	Fri, Sep 23, 2016	34.29	34.91	34.29	34.41
205	NYSE	AC	Thu, Sep 22, 2016	34.04	34.48	34.04	34.48
204	NYSE	AC	Wed, Sep 21, 2016	33.78	34.00	33.72	33.90
203	NYSE	AC	Tue, Sep 20, 2016	33.13	33.75	32.93	33.64
202	NYSE	AC	Mon, Sep 19, 2016	32.85	33.30	32.64	33.24
201	NYSE	AC	Fri, Sep 16, 2016	33.23	33.29	32.26	32.89
200	NYSE	AC	Thu, Sep 15, 2016	32.96	33.36	32.96	33.15
199	NYSE	AC	Wed, Sep 14, 2016	32.67	33.28	32.67	32.95
198	NYSE	AC	Tue, Sep 13, 2016	32.70	33.18	32.50	32.76
197	NYSE	AC	Mon, Sep 12, 2016	32.83	33.18	32.59	32.95
196	NYSE	AC	Fri, Sep 9, 2016	33.09	33.30	32.76	32.81
195	NYSE	AC	Thu, Sep 8, 2016	33.23	33.38	33.11	33.26
194	NYSE	AC	Wed, Sep 7, 2016	33.85	33.86	33.15	33.31
193	NYSE	AC	Tue, Sep 6, 2016	33.85	33.90	33.71	33.83
192	NYSE	AC	Fri, Sep 2, 2016	33.09	33.96	32.63	33.96
191	NYSE	AC	Thu, Sep 1, 2016	32.88	33.04	32.86	32.86
190	NYSE	AC	Wed, Aug 31, 2016	32.50	32.89	32.32	32.71
189	NYSE	AC	Tue, Aug 30, 2016	32.45	32.68	32.31	32.61
188	NYSE	AC	Mon, Aug 29, 2016	31.81	32.78	31.81	32.39
187	NYSE	AC	Fri, Aug 26, 2016	31.59	31.81	31.34	31.81
186	NYSE	AC	Thu, Aug 25, 2016	31.51	31.71	31.34	31.41
185	NYSE	AC	Wed, Aug 24, 2016	31.81	31.81	31.32	31.40
184	NYSE	AC	Tue, Aug 23, 2016	31.72	32.01	31.46	31.60
183	NYSE	AC	Mon, Aug 22, 2016	31.20	31.73	31.20	31.63
182	NYSE	AC	Fri, Aug 19, 2016	31.29	31.67	31.16	31.29
181	NYSE	AC	Thu, Aug 18, 2016	31.44	31.64	31.14	31.32
180	NYSE	AC	Wed, Aug 17, 2016	31.45	31.59	31.17	31.53
179	NYSE	AC	Tue, Aug 16, 2016	30.94	31.46	30.94	31.43
178	NYSE	AC	Mon, Aug 15, 2016	30.52	31.32	30.52	31.11
177	NYSE	AC	Fri, Aug 12, 2016	30.17	30.65	30.17	30.42
176	NYSE	AC	Thu, Aug 11, 2016	30.26	30.41	29.63	30.08
175	NYSE	AC	Wed, Aug 10, 2016	30.18	30.48	29.83	30.28
174	NYSE	AC	Tue, Aug 9, 2016	30.84	30.84	30.15	30.25
173	NYSE	AC	Mon, Aug 8, 2016	30.90	31.33	30.80	30.88
172	NYSE	AC	Fri, Aug 5, 2016	29.71	31.01	29.62	30.94
171	NYSE	AC	Thu, Aug 4, 2016	29.24	29.83	29.24	29.64
170	NYSE	AC	Wed, Aug 3, 2016	29.45	29.51	29.22	29.28
169	NYSE	AC	Tue, Aug 2, 2016	29.56	29.72	29.48	29.52
168	NYSE	AC	Mon, Aug 1, 2016	29.64	29.74	29.53	29.63
167	NYSE	AC	Fri, Jul 29, 2016	29.55	29.76	29.49	29.72
166	NYSE	AC	Thu, Jul 28, 2016	29.50	29.81	29.37	29.69
165	NYSE	AC	Wed, Jul 27, 2016	29.38	29.78	29.18	29.43
164	NYSE	AC	Tue, Jul 26, 2016	29.31	29.49	29.16	29.32
163	NYSE	AC	Mon, Jul 25, 2016	29.73	29.79	29.14	29.18
162	NYSE	AC	Fri, Jul 22, 2016	29.92	29.92	29.68	29.82
161	NYSE	AC	Thu, Jul 21, 2016	30.28	30.63	29.78	29.80
160	NYSE	AC	Wed, Jul 20, 2016	30.36	30.92	30.06	30.22
159	NYSE	AC	Tue, Jul 19, 2016	30.08	30.45	29.72	30.17
158	NYSE	AC	Mon, Jul 18, 2016	29.25	30.17	29.25	30.05
157	NYSE	AC	Fri, Jul 15, 2016	30.40	30.58	30.06	30.10
156	NYSE	AC	Thu, Jul 14, 2016	30.51	30.51	29.93	30.29
155	NYSE	AC	Wed, Jul 13, 2016	30.43	30.73	30.11	30.31
154	NYSE	AC	Tue, Jul 12, 2016	29.92	30.61	29.73	30.39
153	NYSE	AC	Mon, Jul 11, 2016	29.44	29.77	29.24	29.75
152	NYSE	AC	Fri, Jul 8, 2016	28.82	29.29	28.76	29.09
151	NYSE	AC	Thu, Jul 7, 2016	28.92	28.98	28.34	28.80
150	NYSE	AC	Wed, Jul 6, 2016	28.99	29.26	28.83	28.90
149	NYSE	AC	Tue, Jul 5, 2016	28.94	29.53	28.83	29.09
148	NYSE	AC	Fri, Jul 1, 2016	28.43	29.33	28.34	29.14
147	NYSE	AC	Thu, Jun 30, 2016	28.10	28.71	27.94	28.51
146	NYSE	AC	Wed, Jun 29, 2016	28.03	28.50	27.68	28.03
145	NYSE	AC	Tue, Jun 28, 2016	28.23	28.23	27.77	27.90
144	NYSE	AC	Mon, Jun 27, 2016	29.01	29.01	27.91	28.08
143	NYSE	AC	Fri, Jun 24, 2016	28.94	29.32	28.33	29.32
142	NYSE	AC	Thu, Jun 23, 2016	29.27	29.72	29.20	29.61
141	NYSE	AC	Wed, Jun 22, 2016	29.19	29.43	29.12	29.23
140	NYSE	AC	Tue, Jun 21, 2016	29.35	29.35	28.84	29.19
139	NYSE	AC	Mon, Jun 20, 2016	29.42	29.82	29.07	29.26
138	NYSE	AC	Fri, Jun 17, 2016	28.80	29.61	28.80	29.23
137	NYSE	AC	Thu, Jun 16, 2016	28.67	29.27	28.54	28.71
136	NYSE	AC	Wed, Jun 15, 2016	28.90	29.34	28.38	28.80
135	NYSE	AC	Tue, Jun 14, 2016	28.37	29.07	28.22	28.84
134	NYSE	AC	Mon, Jun 13, 2016	29.17	29.36	28.05	28.33
133	NYSE	AC	Fri, Jun 10, 2016	29.38	29.86	29.23	29.24
132	NYSE	AC	Thu, Jun 9, 2016	30.00	30.02	29.52	29.42
131	NYSE	AC	Wed, Jun 8, 2016	29.80	30.15	29.66	30.04
130	NYSE	AC	Tue, Jun 7, 2016	29.59	30.04	29.59	29.88
129	NYSE	AC	Mon, Jun 6, 2016	29.48	29.84	29.40	29.54
128	NYSE	AC	Fri, Jun 3, 2016	29.51	29.64	29.15	29.39
127	NYSE	AC	Thu, Jun 2, 2016	29.65	29.77	29.05	29.56
126	NYSE	AC	Wed, Jun 1, 2016	29.64	29.91	29.64	29.72
125	NYSE	AC	Tue, May 31, 2016	29.73	30.23	29.73	29.77
124	NYSE	AC	Fri, May 27, 2016	29.78	30.06	29.77	29.81
123	NYSE	AC	Thu, May 26, 2016	29.88	30.10	29.78	29.78
122	NYSE	AC	Wed, May 25, 2016	29.85	30.17	29.83	29.88
121	NYSE	AC	Tue, May 24, 2016	29.82	30.27	29.75	29.95
120	NYSE	AC	Mon, May 23, 2016	29.82	30.04	29.68	29.81
119	NYSE	AC	Fri, May 20, 2016	29.69	30.05	29.69	29.93
118	NYSE	AC	Thu, May 19, 2016	29.89	29.89	29.49	29.72
117	NYSE	AC	Wed, May 18, 2016	29.87	30.06	29.53	29.99
116	NYSE	AC	Tue, May 17, 2016	30.47	30.47	29.86	30.00
115	NYSE	AC	Mon, May 16, 2016	30.24	30.70	30.19	30.28
114	NYSE	AC	Fri, May 13, 2016	30.71	30.71	30.01	30.13
113	NYSE	AC	Thu, May 12, 2016	30.05	30.41	30.05	30.12
112	NYSE	AC	Wed, May 11, 2016	30.13	30.28	30.04	30.05
111	NYSE	AC	Tue, May 10, 2016	30.23	30.52	30.01	30.27
110	NYSE	AC	Mon, May 9, 2016	30.07	30.31	30.02	30.08
109	NYSE	AC	Fri, May 6, 2016	30.22	30.41	30.04	30.11
108	NYSE	AC	Thu, May 5, 2016	30.24	30.32	30.01	30.24
107	NYSE	AC	Wed, May 4, 2016	30.01	30.59	30.01	30.31
106	NYSE	AC	Tue, May 3, 2016	30.01	30.49	30.01	30.04
105	NYSE	AC	Mon, May 2, 2016	30.59	30.59	29.85	30.12
104	NYSE	AC	Fri, Apr 29, 2016	29.94	30.53	29.82	30.29
103	NYSE	AC	Thu, Apr 28, 2016	29.86	30.01	29.82	29.82
102	NYSE	AC	Wed, Apr 27, 2016	29.96	30.22	29.82	29.86
101	NYSE	AC	Tue, Apr 26, 2016	30.15	30.45	30.00	30.42
100	NYSE	AC	Mon, Apr 25, 2016	30.32	30.32	29.82	30.08
99	NYSE	AC	Fri, Apr 22, 2016	30.12	30.21	29.95	30.16
98	NYSE	AC	Thu, Apr 21, 2016	30.36	30.36	29.80	30.16
97	NYSE	AC	Wed, Apr 20, 2016	29.86	30.62	29.65	30.35
96	NYSE	AC	Tue, Apr 19, 2016	30.23	30.38	29.84	30.01
95	NYSE	AC	Mon, Apr 18, 2016	30.29	30.70	30.05	30.24
94	NYSE	AC	Fri, Apr 15, 2016	30.13	30.51	30.11	30.32
93	NYSE	AC	Thu, Apr 14, 2016	30.46	30.55	30.04	30.15
92	NYSE	AC	Wed, Apr 13, 2016	30.32	30.56	30.09	30.54
91	NYSE	AC	Tue, Apr 12, 2016	29.83	30.52	29.83	30.04
90	NYSE	AC	Mon, Apr 11, 2016	28.83	29.97	28.83	29.81
89	NYSE	AC	Fri, Apr 8, 2016	28.67	28.67	28.34	28.58
88	NYSE	AC	Thu, Apr 7, 2016	28.34	28.85	28.05	28.52
87	NYSE	AC	Wed, Apr 6, 2016	28.43	28.93	28.33	28.34
86	NYSE	AC	Tue, Apr 5, 2016	28.35	28.35	28.35	28.33
85	NYSE	AC	Mon, Apr 4, 2016	28.43	28.80	28.08	28.35
84	NYSE	AC	Fri, Apr 1, 2016	27.59	28.13	27.42	28.07
83	NYSE	AC	Thu, Mar 31, 2016	27.86	28.25	27.86	27.86
82	NYSE	AC	Wed, Mar 30, 2016	28.05	28.33	27.82	28.07
81	NYSE	AC	Tue, Mar 29, 2016	27.61	27.84	27.61	27.73
80	NYSE	AC	Mon, Mar 28, 2016	27.54	27.89	27.54	27.73
79	NYSE	AC	Thu, Mar 24, 2016	27.97	28.01	27.46	27.48
78	NYSE	AC	Wed, Mar 23, 2016	27.83	28.03	27.36	27.45
77	NYSE	AC	Tue, Mar 22, 2016	27.60	27.97	27.60	27.95
76	NYSE	AC	Mon, Mar 21, 2016	28.02	28.16	27.82	28.01
75	NYSE	AC	Fri, Mar 18, 2016	28.02	28.19	27.92	28.01
74	NYSE	AC	Thu, Mar 17, 2016	27.80	28.13	27.74	27.75
73	NYSE	AC	Wed, Mar 16, 2016	27.80	27.90	27.29	27.66
72	NYSE	AC	Tue, Mar 15, 2016	28.35	28.35	28.35	27.78
71	NYSE	AC	Mon, Mar 14, 2016	27.66	28.58	27.66	28.11
70	NYSE	AC	Fri, Mar 11, 2016	27.20	27.20	27.20	28.11
69	NYSE	AC	Thu, Mar 10, 2016	27.84	27.84	27.09	27.20
68	NYSE	AC	Wed, Mar 9, 2016	27.46	27.46	27.46	27.07
67	NYSE	AC	Tue, Mar 8, 2016	27.70	28.03	27.34	27.46
66	NYSE	AC	Mon, Mar 7, 2016	27.96	28.26	27.63	27.73
65	NYSE	AC	Fri, Mar 4, 2016	27.70	27.70	27.70	27.61
64	NYSE	AC	Thu, Mar 3, 2016	27.42	27.42	27.42	27.70
63	NYSE	AC	Wed, Mar 2, 2016	27.84	27.84	27.35	27.42
62	NYSE	AC	Tue, Mar 1, 2016	27.27	28.63	27.27	27.53
61	NYSE	AC	Mon, Feb 29, 2016	27.84	28.46	27.28	27.17
60	NYSE	AC	Fri, Feb 26, 2016	27.59	28.25	27.19	27.42
59	NYSE	AC	Thu, Feb 25, 2016	27.87	27.88	27.33	27.46
58	NYSE	AC	Wed, Feb 24, 2016	27.84	28.08	27.49	27.69
57	NYSE	AC	Tue, Feb 23, 2016	27.95	28.57	27.83	27.83
56	NYSE	AC	Mon, Feb 22, 2016	28.01	29.29	27.60	27.85
55	NYSE	AC	Fri, Feb 19, 2016	28.16	28.26	26.94	27.87
54	NYSE	AC	Thu, Feb 18, 2016	28.42	28.92	27.94	28.06
53	NYSE	AC	Wed, Feb 17, 2016	27.00	28.73	27.00	28.03
52	NYSE	AC	Tue, Feb 16, 2016	26.84	27.29	25.93	26.99
51	NYSE	AC	Fri, Feb 12, 2016	26.87	27.18	26.04	26.84
50	NYSE	AC	Thu, Feb 11, 2016	24.93	27.16	24.93	26.72
49	NYSE	AC	Wed, Feb 10, 2016	25.33	25.85	24.53	25.35
48	NYSE	AC	Tue, Feb 9, 2016	25.59	26.50	24.68	25.35
47	NYSE	AC	Mon, Feb 8, 2016	25.25	26.25	25.25	25.74
46	NYSE	AC	Fri, Feb 5, 2016	25.15	25.84	25.15	25.15
45	NYSE	AC	Thu, Feb 4, 2016	25.64	26.31	25.10	25.44
44	NYSE	AC	Wed, Feb 3, 2016	26.18	26.20	25.37	25.69
43	NYSE	AC	Tue, Feb 2, 2016	26.19	26.19	25.84	25.90
42	NYSE	AC	Mon, Feb 1, 2016	27.63	27.72	26.14	26.25
41	NYSE	AC	Fri, Jan 29, 2016	26.30	27.51	26.30	26.92
40	NYSE	AC	Thu, Jan 28, 2016	26.16	26.55	25.83	26.42
39	NYSE	AC	Wed, Jan 27, 2016	26.16	26.46	25.72	25.87
38	NYSE	AC	Tue, Jan 26, 2016	25.61	26.90	25.37	26.37
37	NYSE	AC	Mon, Jan 25, 2016	26.35	26.56	26.35	26.39
36	NYSE	AC	Fri, Jan 22, 2016	27.49	27.70	26.15	26.82
35	NYSE	AC	Thu, Jan 21, 2016	26.28	27.39	26.28	26.96
34	NYSE	AC	Wed, Jan 20, 2016	26.54	27.14	25.91	26.32
33	NYSE	AC	Tue, Jan 19, 2016	27.98	28.79	26.88	27.13
32	NYSE	AC	Fri, Jan 15, 2016	28.16	28.65	27.34	27.94
31	NYSE	AC	Thu, Jan 14, 2016	28.58	29.61	28.58	28.86
30	NYSE	AC	Wed, Jan 13, 2016	29.68	30.17	27.94	28.58
29	NYSE	AC	Tue, Jan 12, 2016	29.26	29.88	29.26	29.71
28	NYSE	AC	Mon, Jan 11, 2016	29.65	29.65	28.93	29.20
27	NYSE	AC	Fri, Jan 8, 2016	29.65	30.22	28.94	29.52
26	NYSE	AC	Thu, Jan 7, 2016	29.41	29.95	29.13	29.56
25	NYSE	AC	Wed, Jan 6, 2016	29.65	30.03	29.05	29.83
24	NYSE	AC	Tue, Jan 5, 2016	30.06	30.21	29.53	29.92
23	NYSE	AC	Mon, Jan 4, 2016	29.81	29.82	28.94	29.29
22	NYSE	AC	Thu, Dec 31, 2015	29.83	30.76	29.32	30.32
21	NYSE	AC	Wed, Dec 30, 2015	30.28	31.01	29.30	30.32
20	NYSE	AC	Tue, Dec 29, 2015	29.93	30.58	29.93	30.32
19	NYSE	AC	Mon, Dec 28, 2015	30.16	30.78	29.93	30.06
18	NYSE	AC	Thu, Dec 24, 2015	29.73	30.53	29.73	30.38
17	NYSE	AC	Wed, Dec 23, 2015	30.41	30.91	30.04	30.22
16	NYSE	AC	Tue, Dec 22, 2015	30.92	31.66	30.82	31.08
15	NYSE	AC	Mon, Dec 21, 2015	30.43	31.54	30.38	30.90
14	NYSE	AC	Fri, Dec 18, 2015	30.60	30.85	30.20	30.39
13	NYSE	AC	Thu, Dec 17, 2015	31.02	31.23	30.30	30.58
12	NYSE	AC	Wed, Dec 16, 2015	28.89	30.10	28.89	29.87
11	NYSE	AC	Tue, Dec 15, 2015	28.84	29.72	28.83	28.83
10	NYSE	AC	Mon, Dec 14, 2015	29.82	30.31	27.89	28.10
9	NYSE	AC	Fri, Dec 11, 2015	29.58	30.73	29.58	29.90
8	NYSE	AC	Thu, Dec 10, 2015	31.68	31.68	30.82	31.03
7	NYSE	AC	Wed, Dec 9, 2015	32.07	32.23	31.81	31.91
6	NYSE	AC	Tue, Dec 8, 2015	34.23	35.00	32.81	32.82
5	NYSE	AC	Mon, Dec 7, 2015	33.54	34.55	33.54	34.28
4	NYSE	AC	Fri, Dec 4, 2015	33.70	34.29	33.70	33.79
3	NYSE	AC	Thu, Dec 3, 2015	36.30	36.30	33.67	33.71
2	NYSE	AC	Wed, Dec 2, 2015	33.13	35.32	33.13	35.00
1	NYSE	AC	Tue, Dec 1, 2015	29.33	33.86	29.33	33.01
#	Exchange	Symbol	Date	Open	High	Low	Close

Associated Capital Group Inc NYSE:AC 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