ATS Corporation Common Shares NYSE:ATS Historical Prices

Below are the 1894 trading days of historical prices for ATS.

#	Exchange	Symbol	Date	Open	High	Low	Close
1894	NYSE	ATS	Mon, Mar 4, 2024	38.99	38.99	37.47	37.52
1893	NYSE	ATS	Fri, Mar 1, 2024	38.01	39.04	37.46	38.57
1892	NYSE	ATS	Thu, Feb 29, 2024	38.10	38.41	37.68	37.70
1891	NYSE	ATS	Wed, Feb 28, 2024	37.56	38.86	37.56	38.15
1890	NYSE	ATS	Tue, Feb 27, 2024	38.04	38.04	37.20	37.53
1889	NYSE	ATS	Mon, Feb 26, 2024	37.20	37.80	36.91	37.76
1888	NYSE	ATS	Fri, Feb 23, 2024	37.28	37.54	37.19	37.24
1887	NYSE	ATS	Thu, Feb 22, 2024	37.72	38.05	37.17	37.42
1886	NYSE	ATS	Wed, Feb 21, 2024	38.13	38.26	37.16	37.65
1885	NYSE	ATS	Tue, Feb 20, 2024	38.94	39.58	37.91	37.98
1884	NYSE	ATS	Fri, Feb 16, 2024	38.93	39.59	38.64	39.27
1883	NYSE	ATS	Thu, Feb 15, 2024	38.14	39.43	37.60	39.24
1882	NYSE	ATS	Wed, Feb 14, 2024	39.03	39.11	37.80	37.84
1881	NYSE	ATS	Tue, Feb 13, 2024	39.48	39.56	38.51	38.77
1880	NYSE	ATS	Mon, Feb 12, 2024	40.53	41.19	39.80	40.01
1879	NYSE	ATS	Fri, Feb 9, 2024	40.69	40.79	38.95	40.20
1878	NYSE	ATS	Thu, Feb 8, 2024	41.20	41.46	40.41	41.10
1877	NYSE	ATS	Wed, Feb 7, 2024	42.35	43.53	39.78	43.50
1876	NYSE	ATS	Tue, Feb 6, 2024	43.00	44.11	42.92	43.74
1875	NYSE	ATS	Mon, Feb 5, 2024	43.24	43.33	42.59	42.85
1874	NYSE	ATS	Fri, Feb 2, 2024	43.31	43.58	43.00	43.43
1873	NYSE	ATS	Thu, Feb 1, 2024	43.17	43.88	42.95	43.86
1872	NYSE	ATS	Wed, Jan 31, 2024	43.94	43.94	42.61	42.81
1871	NYSE	ATS	Tue, Jan 30, 2024	44.61	44.70	43.80	44.11
1870	NYSE	ATS	Mon, Jan 29, 2024	44.01	44.39	43.36	44.34
1869	NYSE	ATS	Fri, Jan 26, 2024	43.81	43.93	43.49	43.82
1868	NYSE	ATS	Thu, Jan 25, 2024	43.19	43.66	43.04	43.43
1867	NYSE	ATS	Wed, Jan 24, 2024	44.10	44.10	42.45	42.68
1866	NYSE	ATS	Tue, Jan 23, 2024	43.25	43.66	42.89	43.59
1865	NYSE	ATS	Mon, Jan 22, 2024	42.92	43.65	42.54	42.89
1864	NYSE	ATS	Fri, Jan 19, 2024	42.59	43.26	42.32	43.11
1863	NYSE	ATS	Thu, Jan 18, 2024	42.14	42.89	42.14	42.58
1862	NYSE	ATS	Wed, Jan 17, 2024	41.33	41.80	40.90	41.77
1861	NYSE	ATS	Tue, Jan 16, 2024	42.22	42.24	41.19	41.96
1860	NYSE	ATS	Fri, Jan 12, 2024	42.21	43.05	42.15	42.70
1859	NYSE	ATS	Thu, Jan 11, 2024	42.00	42.07	41.26	41.91
1858	NYSE	ATS	Wed, Jan 10, 2024	41.05	42.36	41.05	41.92
1857	NYSE	ATS	Tue, Jan 9, 2024	40.90	41.27	40.43	41.15
1856	NYSE	ATS	Mon, Jan 8, 2024	40.65	41.73	40.38	41.27
1855	NYSE	ATS	Fri, Jan 5, 2024	40.98	41.59	40.77	40.97
1854	NYSE	ATS	Thu, Jan 4, 2024	41.42	41.75	41.00	41.15
1853	NYSE	ATS	Wed, Jan 3, 2024	41.88	42.06	41.37	41.61
1852	NYSE	ATS	Tue, Jan 2, 2024	42.81	43.18	42.16	42.46
1851	NYSE	ATS	Fri, Dec 29, 2023	43.70	43.70	43.07	43.07
1850	NYSE	ATS	Thu, Dec 28, 2023	43.39	43.66	42.88	43.61
1849	NYSE	ATS	Wed, Dec 27, 2023	43.72	44.07	43.24	43.46
1848	NYSE	ATS	Tue, Dec 26, 2023	43.00	44.30	42.59	43.87
1847	NYSE	ATS	Fri, Dec 22, 2023	43.54	43.62	42.90	42.94
1846	NYSE	ATS	Thu, Dec 21, 2023	43.17	43.95	42.85	43.14
1845	NYSE	ATS	Wed, Dec 20, 2023	44.12	44.58	42.74	42.80
1844	NYSE	ATS	Tue, Dec 19, 2023	43.01	44.12	43.01	44.05
1843	NYSE	ATS	Mon, Dec 18, 2023	42.94	42.94	42.13	42.80
1842	NYSE	ATS	Fri, Dec 15, 2023	42.90	43.06	42.48	42.92
1841	NYSE	ATS	Thu, Dec 14, 2023	41.42	42.92	41.42	42.61
1840	NYSE	ATS	Wed, Dec 13, 2023	40.30	41.50	39.81	41.37
1839	NYSE	ATS	Tue, Dec 12, 2023	39.85	39.96	39.50	39.80
1838	NYSE	ATS	Mon, Dec 11, 2023	38.75	40.11	38.50	40.01
1837	NYSE	ATS	Fri, Dec 8, 2023	39.21	39.69	38.67	38.80
1836	NYSE	ATS	Thu, Dec 7, 2023	39.43	39.99	39.07	39.19
1835	NYSE	ATS	Wed, Dec 6, 2023	39.46	40.12	39.29	39.61
1834	NYSE	ATS	Tue, Dec 5, 2023	39.93	40.01	38.82	39.03
1833	NYSE	ATS	Mon, Dec 4, 2023	39.81	40.57	39.81	40.22
1832	NYSE	ATS	Fri, Dec 1, 2023	39.34	40.39	39.34	40.16
1831	NYSE	ATS	Thu, Nov 30, 2023	39.19	39.85	39.04	39.26
1830	NYSE	ATS	Wed, Nov 29, 2023	38.89	39.47	38.73	39.16
1829	NYSE	ATS	Tue, Nov 28, 2023	39.26	40.13	39.07	39.13
1828	NYSE	ATS	Mon, Nov 27, 2023	39.50	39.63	39.09	39.35
1827	NYSE	ATS	Fri, Nov 24, 2023	39.10	39.61	39.06	39.47
1826	NYSE	ATS	Wed, Nov 22, 2023	38.78	39.23	38.78	38.99
1825	NYSE	ATS	Tue, Nov 21, 2023	38.79	38.96	38.48	38.91
1824	NYSE	ATS	Mon, Nov 20, 2023	38.81	39.07	38.51	39.00
1823	NYSE	ATS	Fri, Nov 17, 2023	39.45	39.45	38.45	38.67
1822	NYSE	ATS	Thu, Nov 16, 2023	38.66	39.19	38.30	38.83
1821	NYSE	ATS	Wed, Nov 15, 2023	38.29	39.11	38.17	38.62
1820	NYSE	ATS	Tue, Nov 14, 2023	37.03	38.89	37.03	38.57
1819	NYSE	ATS	Mon, Nov 13, 2023	36.70	36.83	36.21	36.52
1818	NYSE	ATS	Fri, Nov 10, 2023	35.91	37.08	35.59	37.04
1817	NYSE	ATS	Thu, Nov 9, 2023	37.56	37.56	35.42	35.59
1816	NYSE	ATS	Wed, Nov 8, 2023	33.98	37.34	33.98	37.23
1815	NYSE	ATS	Tue, Nov 7, 2023	34.21	34.24	33.80	33.83
1814	NYSE	ATS	Mon, Nov 6, 2023	34.54	34.58	33.66	34.46
1813	NYSE	ATS	Fri, Nov 3, 2023	34.59	35.24	34.27	34.40
1812	NYSE	ATS	Thu, Nov 2, 2023	33.99	34.59	33.14	33.37
1811	NYSE	ATS	Wed, Nov 1, 2023	33.74	34.25	33.02	33.28
1810	NYSE	ATS	Tue, Oct 31, 2023	33.94	33.94	33.30	33.71
1809	NYSE	ATS	Mon, Oct 30, 2023	34.58	35.00	34.04	34.15
1808	NYSE	ATS	Fri, Oct 27, 2023	34.40	34.64	34.07	34.53
1807	NYSE	ATS	Thu, Oct 26, 2023	35.02	35.31	34.13	34.39
1806	NYSE	ATS	Wed, Oct 25, 2023	35.14	35.56	34.99	35.15
1805	NYSE	ATS	Tue, Oct 24, 2023	35.27	35.55	34.77	35.46
1804	NYSE	ATS	Mon, Oct 23, 2023	35.40	36.03	35.20	35.34
1803	NYSE	ATS	Fri, Oct 20, 2023	35.93	36.14	35.02	35.45
1802	NYSE	ATS	Thu, Oct 19, 2023	36.23	36.75	35.88	36.04
1801	NYSE	ATS	Wed, Oct 18, 2023	38.14	38.14	35.97	36.02
1800	NYSE	ATS	Tue, Oct 17, 2023	38.27	38.81	38.18	38.53
1799	NYSE	ATS	Mon, Oct 16, 2023	39.30	39.40	38.42	38.46
1798	NYSE	ATS	Fri, Oct 13, 2023	39.76	39.76	38.94	39.29
1797	NYSE	ATS	Thu, Oct 12, 2023	41.12	41.12	39.41	39.54
1796	NYSE	ATS	Wed, Oct 11, 2023	40.70	41.08	40.50	40.81
1795	NYSE	ATS	Tue, Oct 10, 2023	39.94	40.82	39.94	40.40
1794	NYSE	ATS	Mon, Oct 9, 2023	40.17	40.17	39.53	39.85
1793	NYSE	ATS	Fri, Oct 6, 2023	39.79	40.32	39.38	40.16
1792	NYSE	ATS	Thu, Oct 5, 2023	39.73	40.40	39.73	40.17
1791	NYSE	ATS	Wed, Oct 4, 2023	39.90	39.90	39.12	39.77
1790	NYSE	ATS	Tue, Oct 3, 2023	40.20	40.42	39.33	39.95
1789	NYSE	ATS	Mon, Oct 2, 2023	42.17	42.28	40.02	40.08
1788	NYSE	ATS	Fri, Sep 29, 2023	43.48	43.50	42.58	42.62
1787	NYSE	ATS	Thu, Sep 28, 2023	43.45	43.60	43.17	43.24
1786	NYSE	ATS	Wed, Sep 27, 2023	43.34	43.47	42.76	42.77
1785	NYSE	ATS	Tue, Sep 26, 2023	44.12	44.32	43.05	43.12
1784	NYSE	ATS	Mon, Sep 25, 2023	44.00	44.67	44.00	44.41
1783	NYSE	ATS	Fri, Sep 22, 2023	43.07	44.68	43.07	44.20
1782	NYSE	ATS	Thu, Sep 21, 2023	43.56	44.20	42.67	42.72
1781	NYSE	ATS	Wed, Sep 20, 2023	43.57	44.47	43.57	44.11
1780	NYSE	ATS	Tue, Sep 19, 2023	45.35	45.35	42.21	43.40
1779	NYSE	ATS	Mon, Sep 18, 2023	44.20	45.38	44.19	45.05
1778	NYSE	ATS	Fri, Sep 15, 2023	43.65	44.43	43.65	44.29
1777	NYSE	ATS	Thu, Sep 14, 2023	43.44	43.75	43.05	43.71
1776	NYSE	ATS	Wed, Sep 13, 2023	43.73	43.73	42.49	43.01
1775	NYSE	ATS	Tue, Sep 12, 2023	43.32	43.97	43.32	43.64
1774	NYSE	ATS	Mon, Sep 11, 2023	43.02	43.31	42.39	43.22
1773	NYSE	ATS	Fri, Sep 8, 2023	44.10	44.10	42.65	42.65
1772	NYSE	ATS	Thu, Sep 7, 2023	44.64	44.72	43.61	43.94
1771	NYSE	ATS	Wed, Sep 6, 2023	44.98	44.98	44.11	44.51
1770	NYSE	ATS	Tue, Sep 5, 2023	45.00	45.18	44.59	44.92
1769	NYSE	ATS	Fri, Sep 1, 2023	45.22	45.22	44.14	45.00
1768	NYSE	ATS	Thu, Aug 31, 2023	44.00	45.23	44.00	44.84
1767	NYSE	ATS	Wed, Aug 30, 2023	43.91	44.16	43.55	43.95
1766	NYSE	ATS	Tue, Aug 29, 2023	42.74	43.85	42.74	43.67
1765	NYSE	ATS	Mon, Aug 28, 2023	42.75	42.95	42.49	42.89
1764	NYSE	ATS	Fri, Aug 25, 2023	42.69	43.11	42.35	42.94
1763	NYSE	ATS	Thu, Aug 24, 2023	42.33	42.70	42.09	42.42
1762	NYSE	ATS	Wed, Aug 23, 2023	41.46	42.29	41.41	42.22
1761	NYSE	ATS	Tue, Aug 22, 2023	40.22	41.33	40.22	41.29
1760	NYSE	ATS	Mon, Aug 21, 2023	40.82	40.82	39.81	40.23
1759	NYSE	ATS	Fri, Aug 18, 2023	40.17	40.89	40.17	40.58
1758	NYSE	ATS	Thu, Aug 17, 2023	40.58	41.10	40.40	40.59
1757	NYSE	ATS	Wed, Aug 16, 2023	41.87	41.87	40.51	40.52
1756	NYSE	ATS	Tue, Aug 15, 2023	42.19	42.51	41.50	41.56
1755	NYSE	ATS	Mon, Aug 14, 2023	43.24	43.24	42.42	42.58
1754	NYSE	ATS	Fri, Aug 11, 2023	43.21	43.92	43.21	43.50
1753	NYSE	ATS	Thu, Aug 10, 2023	44.46	44.46	43.59	43.59
1752	NYSE	ATS	Wed, Aug 9, 2023	42.24	44.62	41.73	44.36
1751	NYSE	ATS	Tue, Aug 8, 2023	42.40	42.40	40.83	41.89
1750	NYSE	ATS	Mon, Aug 7, 2023	42.52	42.85	42.45	42.73
1749	NYSE	ATS	Fri, Aug 4, 2023	43.00	43.32	42.17	42.17
1748	NYSE	ATS	Thu, Aug 3, 2023	43.43	43.43	42.62	42.78
1747	NYSE	ATS	Wed, Aug 2, 2023	45.24	45.24	43.37	43.48
1746	NYSE	ATS	Tue, Aug 1, 2023	45.07	45.86	44.54	45.68
1745	NYSE	ATS	Mon, Jul 31, 2023	45.70	45.97	45.22	45.40
1744	NYSE	ATS	Fri, Jul 28, 2023	44.81	45.68	44.81	45.42
1743	NYSE	ATS	Thu, Jul 27, 2023	45.96	45.96	44.54	44.60
1742	NYSE	ATS	Wed, Jul 26, 2023	44.88	46.28	44.88	45.73
1741	NYSE	ATS	Tue, Jul 25, 2023	46.94	46.99	44.63	44.70
1740	NYSE	ATS	Mon, Jul 24, 2023	47.27	47.39	46.94	46.97
1739	NYSE	ATS	Fri, Jul 21, 2023	47.54	47.78	47.19	47.25
1738	NYSE	ATS	Thu, Jul 20, 2023	48.30	48.30	47.21	47.42
1737	NYSE	ATS	Wed, Jul 19, 2023	48.85	48.88	47.95	48.27
1736	NYSE	ATS	Tue, Jul 18, 2023	48.31	48.89	47.96	48.73
1735	NYSE	ATS	Mon, Jul 17, 2023	47.01	48.29	47.01	48.12
1734	NYSE	ATS	Fri, Jul 14, 2023	47.81	47.81	46.90	47.07
1733	NYSE	ATS	Thu, Jul 13, 2023	47.51	47.92	47.14	47.91
1732	NYSE	ATS	Wed, Jul 12, 2023	46.35	47.63	46.35	47.40
1731	NYSE	ATS	Tue, Jul 11, 2023	45.93	46.35	45.45	46.07
1730	NYSE	ATS	Mon, Jul 10, 2023	44.70	45.81	44.68	45.63
1729	NYSE	ATS	Fri, Jul 7, 2023	44.51	45.31	44.48	44.91
1728	NYSE	ATS	Thu, Jul 6, 2023	44.94	44.94	44.51	44.58
1727	NYSE	ATS	Wed, Jul 5, 2023	46.63	46.63	44.43	45.10
1726	NYSE	ATS	Mon, Jul 3, 2023	46.30	47.63	45.88	46.41
1725	NYSE	ATS	Fri, Jun 30, 2023	45.95	46.13	45.12	46.09
1724	NYSE	ATS	Thu, Jun 29, 2023	45.00	45.78	45.00	45.66
1723	NYSE	ATS	Wed, Jun 28, 2023	45.49	45.49	44.47	44.79
1722	NYSE	ATS	Tue, Jun 27, 2023	45.34	45.82	44.94	45.39
1721	NYSE	ATS	Mon, Jun 26, 2023	45.53	45.79	45.08	45.28
1720	NYSE	ATS	Fri, Jun 23, 2023	46.80	46.80	45.25	45.70
1719	NYSE	ATS	Thu, Jun 22, 2023	48.20	48.44	46.65	47.41
1718	NYSE	ATS	Wed, Jun 21, 2023	46.87	48.26	46.79	48.11
1717	NYSE	ATS	Tue, Jun 20, 2023	46.32	47.22	46.32	46.97
1716	NYSE	ATS	Fri, Jun 16, 2023	44.57	45.86	44.56	45.69
1715	NYSE	ATS	Thu, Jun 15, 2023	43.82	44.36	43.03	44.33
1714	NYSE	ATS	Wed, Jun 14, 2023	44.52	44.68	42.81	43.73
1713	NYSE	ATS	Tue, Jun 13, 2023	43.92	44.47	43.92	44.23
1712	NYSE	ATS	Mon, Jun 12, 2023	43.20	43.76	42.97	43.36
1711	NYSE	ATS	Fri, Jun 9, 2023	44.83	44.83	42.94	43.42
1710	NYSE	ATS	Thu, Jun 8, 2023	44.74	44.74	44.25	44.44
1709	NYSE	ATS	Wed, Jun 7, 2023	45.95	45.95	44.15	44.61
1708	NYSE	ATS	Tue, Jun 6, 2023	45.07	45.76	45.07	45.72
1707	NYSE	ATS	Mon, Jun 5, 2023	44.80	45.80	44.64	44.82
1706	NYSE	ATS	Fri, Jun 2, 2023	44.90	45.20	44.54	44.82
1705	NYSE	ATS	Thu, Jun 1, 2023	44.00	44.82	43.89	44.45
1704	NYSE	ATS	Wed, May 31, 2023	43.28	43.90	42.72	43.79
1703	NYSE	ATS	Tue, May 30, 2023	43.99	44.55	43.26	43.92
1702	NYSE	ATS	Fri, May 26, 2023	42.55	44.32	42.55	43.01
1701	NYSE	ATS	Thu, May 25, 2023	41.10	43.85	40.50	43.11
1700	NYSE	ATS	Wed, May 24, 2023	44.24	44.25	44.24	44.25
1699	NYSE	ATS	Fri, May 19, 2023	45.15	45.15	45.15	45.15
1698	NYSE	ATS	Thu, May 18, 2023	44.54	45.25	44.54	45.25
1697	NYSE	ATS	Wed, May 17, 2023	43.00	43.00	43.00	43.00
1696	NYSE	ATS	Mon, May 15, 2023	42.13	42.13	42.13	42.13
1695	NYSE	ATS	Fri, May 12, 2023	41.79	41.79	41.79	41.79
1694	NYSE	ATS	Thu, May 11, 2023	41.94	41.94	41.94	41.94
1693	NYSE	ATS	Wed, May 10, 2023	42.95	42.98	42.78	42.78
1692	NYSE	ATS	Tue, May 9, 2023	43.36	43.36	43.36	43.36
1691	NYSE	ATS	Tue, May 2, 2023	43.41	43.41	43.41	43.41
1690	NYSE	ATS	Mon, May 1, 2023	43.47	43.95	43.47	43.95
1689	NYSE	ATS	Tue, Apr 25, 2023	41.77	41.77	41.34	41.34
1688	NYSE	ATS	Mon, Apr 24, 2023	40.15	40.78	40.15	40.78
1687	NYSE	ATS	Thu, Apr 20, 2023	40.23	40.23	40.23	40.23
1686	NYSE	ATS	Thu, Apr 13, 2023	39.25	39.25	39.25	39.25
1685	NYSE	ATS	Wed, Apr 12, 2023	39.11	39.11	39.11	39.11
1684	NYSE	ATS	Mon, Apr 10, 2023	38.90	38.90	38.90	38.90
1683	NYSE	ATS	Thu, Apr 6, 2023	40.10	40.10	38.95	38.95
1682	NYSE	ATS	Wed, Apr 5, 2023	41.40	41.40	41.40	41.40
1681	NYSE	ATS	Mon, Apr 3, 2023	40.67	40.67	40.48	40.48
1680	NYSE	ATS	Fri, Mar 31, 2023	41.64	41.64	41.64	41.64
1679	NYSE	ATS	Wed, Mar 29, 2023	40.23	40.32	40.21	40.32
1678	NYSE	ATS	Tue, Mar 28, 2023	40.06	40.06	39.80	39.80
1677	NYSE	ATS	Thu, Mar 23, 2023	40.02	40.02	40.02	40.02
1676	NYSE	ATS	Wed, Mar 22, 2023	40.81	40.81	40.08	40.08
1675	NYSE	ATS	Tue, Mar 21, 2023	40.81	40.81	40.81	40.81
1674	NYSE	ATS	Mon, Mar 20, 2023	40.13	40.13	40.13	40.13
1673	NYSE	ATS	Fri, Mar 17, 2023	39.78	39.78	39.78	39.78
1672	NYSE	ATS	Thu, Mar 16, 2023	40.53	40.74	40.53	40.74
1671	NYSE	ATS	Wed, Mar 15, 2023	38.91	38.91	38.91	38.91
1670	NYSE	ATS	Thu, Mar 9, 2023	40.55	40.55	39.78	39.78
1669	NYSE	ATS	Wed, Mar 8, 2023	40.65	40.65	40.65	40.65
1668	NYSE	ATS	Thu, Mar 2, 2023	40.37	40.37	40.37	40.37
1667	NYSE	ATS	Wed, Mar 1, 2023	41.20	41.20	41.20	41.20
1666	NYSE	ATS	Tue, Feb 28, 2023	38.23	40.60	38.23	40.38
1665	NYSE	ATS	Mon, Feb 27, 2023	40.12	40.38	40.12	40.38
1664	NYSE	ATS	Fri, Feb 24, 2023	39.59	39.59	39.59	39.59
1663	NYSE	ATS	Thu, Feb 23, 2023	40.39	40.39	40.39	40.39
1662	NYSE	ATS	Fri, Feb 17, 2023	41.05	41.05	41.05	41.05
1661	NYSE	ATS	Thu, Feb 16, 2023	41.48	41.90	41.48	41.90
1660	NYSE	ATS	Wed, Feb 15, 2023	41.82	41.82	41.82	41.82
1659	NYSE	ATS	Tue, Feb 14, 2023	40.63	40.63	40.48	40.48
1658	NYSE	ATS	Thu, Feb 9, 2023	40.92	40.92	39.94	39.94
1657	NYSE	ATS	Fri, Feb 3, 2023	40.33	40.66	40.33	40.66
1656	NYSE	ATS	Thu, Feb 2, 2023	40.50	40.50	40.40	40.40
1655	NYSE	ATS	Wed, Feb 1, 2023	41.03	41.03	40.46	40.46
1654	NYSE	ATS	Tue, Jan 31, 2023	40.31	40.31	40.31	40.31
1653	NYSE	ATS	Mon, Jan 30, 2023	40.96	41.03	40.85	41.03
1652	NYSE	ATS	Fri, Jan 27, 2023	39.96	40.57	39.96	40.57
1651	NYSE	ATS	Thu, Jan 26, 2023	39.34	39.34	39.34	39.34
1650	NYSE	ATS	Tue, Jan 24, 2023	38.06	38.79	38.06	38.79
1649	NYSE	ATS	Mon, Jan 23, 2023	37.94	38.11	37.94	38.06
1648	NYSE	ATS	Fri, Jan 20, 2023	38.09	38.21	38.09	38.21
1647	NYSE	ATS	Wed, Jan 18, 2023	37.98	38.12	37.98	38.12
1646	NYSE	ATS	Tue, Jan 17, 2023	37.67	37.67	37.67	37.67
1645	NYSE	ATS	Fri, Jan 13, 2023	36.78	36.78	36.78	36.78
1644	NYSE	ATS	Thu, Jan 12, 2023	36.90	37.78	36.90	37.78
1643	NYSE	ATS	Wed, Jan 11, 2023	36.59	36.59	36.59	36.59
1642	NYSE	ATS	Mon, Jan 9, 2023	34.56	34.72	34.56	34.63
1641	NYSE	ATS	Fri, Jan 6, 2023	33.77	33.77	33.77	33.77
1640	NYSE	ATS	Wed, Jan 4, 2023	32.24	32.24	32.24	32.24
1639	NYSE	ATS	Fri, Dec 30, 2022	30.93	30.93	30.93	30.93
1638	NYSE	ATS	Wed, Dec 28, 2022	30.90	30.90	30.90	30.90
1637	NYSE	ATS	Thu, Dec 15, 2022	32.63	32.76	32.63	32.76
1636	NYSE	ATS	Thu, Dec 8, 2022	32.60	32.60	32.60	32.60
1635	NYSE	ATS	Wed, Dec 7, 2022	32.20	32.20	32.20	32.20
1634	NYSE	ATS	Mon, Dec 5, 2022	33.30	33.30	33.30	33.30
1633	NYSE	ATS	Thu, Dec 1, 2022	34.55	34.55	34.55	34.55
1632	NYSE	ATS	Wed, Nov 30, 2022	32.43	32.43	32.43	32.43
1631	NYSE	ATS	Mon, Nov 28, 2022	32.47	32.47	32.47	32.47
1630	NYSE	ATS	Fri, Nov 25, 2022	32.50	32.50	32.50	32.50
1629	NYSE	ATS	Wed, Nov 23, 2022	31.70	31.70	31.70	31.70
1628	NYSE	ATS	Tue, Nov 22, 2022	31.15	31.15	31.15	31.15
1627	NYSE	ATS	Mon, Nov 21, 2022	31.13	31.13	31.13	31.13
1626	NYSE	ATS	Wed, Nov 16, 2022	32.22	32.26	32.22	32.26
1625	NYSE	ATS	Mon, Nov 14, 2022	33.00	33.20	33.00	33.20
1624	NYSE	ATS	Fri, Nov 11, 2022	33.27	33.29	33.27	33.29
1623	NYSE	ATS	Thu, Nov 10, 2022	33.66	33.66	32.81	32.96
1622	NYSE	ATS	Wed, Nov 9, 2022	31.91	33.08	31.91	32.75
1621	NYSE	ATS	Tue, Nov 8, 2022	34.76	35.12	34.76	35.12
1620	NYSE	ATS	Mon, Nov 7, 2022	34.60	34.90	34.52	34.90
1619	NYSE	ATS	Fri, Nov 4, 2022	34.12	34.44	34.12	34.42
1618	NYSE	ATS	Thu, Nov 3, 2022	31.94	32.61	31.94	32.61
1617	NYSE	ATS	Wed, Nov 2, 2022	32.65	32.82	32.35	32.35
1616	NYSE	ATS	Tue, Nov 1, 2022	32.84	33.19	31.66	33.19
1615	NYSE	ATS	Mon, Oct 31, 2022	31.85	31.85	31.48	31.50
1614	NYSE	ATS	Fri, Oct 28, 2022	33.18	33.18	32.50	32.56
1613	NYSE	ATS	Thu, Oct 27, 2022	34.06	34.18	33.49	33.49
1612	NYSE	ATS	Wed, Oct 26, 2022	34.37	34.37	34.37	34.37
1611	NYSE	ATS	Tue, Oct 25, 2022	33.82	33.83	33.82	33.83
1610	NYSE	ATS	Mon, Oct 24, 2022	33.17	33.17	32.88	33.03
1609	NYSE	ATS	Fri, Oct 21, 2022	32.94	33.29	32.94	33.29
1608	NYSE	ATS	Wed, Oct 19, 2022	33.86	33.86	33.86	33.86
1607	NYSE	ATS	Tue, Oct 18, 2022	33.73	33.73	33.73	33.73
1606	NYSE	ATS	Mon, Oct 17, 2022	33.71	33.71	33.52	33.59
1605	NYSE	ATS	Fri, Oct 14, 2022	33.35	33.35	32.70	32.70
1604	NYSE	ATS	Thu, Oct 13, 2022	31.36	32.96	31.36	32.96
1603	NYSE	ATS	Wed, Oct 12, 2022	31.47	31.47	31.47	31.47
1602	NYSE	ATS	Tue, Oct 11, 2022	30.70	30.99	30.70	30.99
1601	NYSE	ATS	Thu, Oct 6, 2022	31.48	31.48	31.48	31.48
1600	NYSE	ATS	Wed, Oct 5, 2022	31.73	31.91	31.65	31.65
1599	NYSE	ATS	Tue, Oct 4, 2022	30.76	31.86	30.73	31.86
1598	NYSE	ATS	Mon, Oct 3, 2022	27.11	28.84	27.11	28.84
1597	NYSE	ATS	Fri, Sep 30, 2022	26.23	26.23	26.23	26.23
1596	NYSE	ATS	Thu, Sep 29, 2022	26.03	26.11	26.03	26.09
1595	NYSE	ATS	Wed, Sep 28, 2022	27.01	27.01	27.01	27.01
1594	NYSE	ATS	Tue, Sep 27, 2022	27.15	27.18	26.54	26.55
1593	NYSE	ATS	Mon, Sep 26, 2022	26.89	26.89	26.89	26.89
1592	NYSE	ATS	Fri, Sep 23, 2022	27.18	27.36	27.07	27.36
1591	NYSE	ATS	Thu, Sep 22, 2022	28.65	28.65	28.65	28.65
1590	NYSE	ATS	Wed, Sep 21, 2022	29.31	29.31	29.31	29.31
1589	NYSE	ATS	Mon, Sep 19, 2022	29.05	29.05	29.05	29.05
1588	NYSE	ATS	Thu, Sep 15, 2022	30.72	30.72	30.72	30.72
1587	NYSE	ATS	Wed, Sep 14, 2022	30.65	30.74	30.54	30.54
1586	NYSE	ATS	Tue, Sep 13, 2022	31.09	31.09	31.09	31.09
1585	NYSE	ATS	Mon, Sep 12, 2022	31.99	31.99	31.99	31.99
1584	NYSE	ATS	Fri, Sep 9, 2022	31.91	31.91	31.91	31.91
1583	NYSE	ATS	Thu, Sep 8, 2022	30.28	31.12	30.28	31.12
1582	NYSE	ATS	Wed, Sep 7, 2022	29.88	29.88	29.88	29.88
1581	NYSE	ATS	Tue, Sep 6, 2022	29.67	29.67	29.67	29.67
1580	NYSE	ATS	Fri, Sep 2, 2022	30.43	30.44	30.43	30.44
1579	NYSE	ATS	Thu, Sep 1, 2022	29.93	29.93	29.93	29.93
1578	NYSE	ATS	Wed, Aug 31, 2022	30.73	30.73	30.73	30.73
1577	NYSE	ATS	Tue, Aug 30, 2022	31.05	31.05	30.65	30.86
1576	NYSE	ATS	Mon, Aug 29, 2022	31.59	31.76	31.59	31.59
1575	NYSE	ATS	Fri, Aug 26, 2022	32.27	32.29	31.86	31.87
1574	NYSE	ATS	Thu, Aug 25, 2022	32.38	32.55	32.36	32.55
1573	NYSE	ATS	Wed, Aug 24, 2022	32.03	32.03	31.95	31.95
1572	NYSE	ATS	Tue, Aug 23, 2022	32.30	32.53	32.30	32.53
1571	NYSE	ATS	Mon, Aug 22, 2022	32.03	32.19	31.79	32.05
1570	NYSE	ATS	Fri, Aug 19, 2022	33.19	33.19	33.19	33.19
1569	NYSE	ATS	Thu, Aug 18, 2022	34.89	34.89	34.89	34.89
1568	NYSE	ATS	Wed, Aug 17, 2022	35.58	35.58	35.11	35.11
1567	NYSE	ATS	Tue, Aug 16, 2022	35.66	35.66	35.66	35.66
1566	NYSE	ATS	Mon, Aug 15, 2022	35.42	35.47	35.30	35.47
1565	NYSE	ATS	Fri, Aug 12, 2022	36.03	36.03	36.03	36.03
1564	NYSE	ATS	Thu, Aug 11, 2022	35.52	35.76	35.32	35.67
1563	NYSE	ATS	Wed, Aug 10, 2022	34.24	36.71	34.23	35.63
1562	NYSE	ATS	Tue, Aug 9, 2022	32.72	32.96	32.72	32.96
1561	NYSE	ATS	Mon, Aug 8, 2022	33.12	33.15	32.93	33.09
1560	NYSE	ATS	Fri, Aug 5, 2022	32.66	32.73	32.62	32.73
1559	NYSE	ATS	Thu, Aug 4, 2022	32.64	32.64	32.45	32.45
1558	NYSE	ATS	Wed, Aug 3, 2022	31.89	32.22	31.89	32.22
1557	NYSE	ATS	Thu, Jul 28, 2022	30.68	30.68	30.68	30.68
1556	NYSE	ATS	Wed, Jul 27, 2022	29.91	29.91	29.55	29.55
1555	NYSE	ATS	Mon, Jul 25, 2022	29.64	29.64	29.63	29.63
1554	NYSE	ATS	Fri, Jul 22, 2022	30.29	30.29	29.85	29.85
1553	NYSE	ATS	Thu, Jul 21, 2022	29.68	29.79	29.68	29.79
1552	NYSE	ATS	Wed, Jul 20, 2022	28.78	30.08	28.78	30.04
1551	NYSE	ATS	Tue, Jul 19, 2022	28.33	28.33	28.33	28.33
1550	NYSE	ATS	Fri, Jul 15, 2022	26.83	26.88	26.57	26.57
1549	NYSE	ATS	Thu, Jul 14, 2022	26.07	26.07	26.07	26.07
1548	NYSE	ATS	Wed, Jul 13, 2022	27.37	27.37	27.34	27.34
1547	NYSE	ATS	Fri, Jul 8, 2022	28.78	28.78	28.78	28.78
1546	NYSE	ATS	Thu, Jul 7, 2022	28.12	28.66	28.12	28.66
1545	NYSE	ATS	Wed, Jul 6, 2022	27.10	27.11	26.93	27.11
1544	NYSE	ATS	Thu, Jun 30, 2022	27.23	27.25	27.23	27.25
1543	NYSE	ATS	Wed, Jun 29, 2022	28.05	28.05	27.49	27.49
1542	NYSE	ATS	Tue, Jun 28, 2022	28.27	28.57	28.19	28.19
1541	NYSE	ATS	Mon, Jun 27, 2022	27.82	27.82	27.82	27.82
1540	NYSE	ATS	Fri, Jun 24, 2022	25.66	25.66	25.66	25.66
1539	NYSE	ATS	Thu, Jun 23, 2022	27.18	27.18	26.35	26.35
1538	NYSE	ATS	Wed, Jun 22, 2022	27.47	27.47	27.46	27.46
1537	NYSE	ATS	Fri, Jun 17, 2022	27.66	27.66	27.34	27.34
1536	NYSE	ATS	Thu, Jun 16, 2022	26.96	27.04	26.96	27.04
1535	NYSE	ATS	Mon, Jun 13, 2022	27.35	27.35	27.35	27.35
1534	NYSE	ATS	Fri, Jun 10, 2022	28.55	28.55	28.17	28.17
1533	NYSE	ATS	Wed, Jun 8, 2022	29.57	29.57	29.57	29.57
1532	NYSE	ATS	Tue, Jun 7, 2022	31.00	31.00	31.00	31.00
1531	NYSE	ATS	Mon, Jun 6, 2022	29.74	29.74	29.74	29.74
1530	NYSE	ATS	Fri, Jun 3, 2022	30.45	30.45	30.45	30.45
1529	NYSE	ATS	Wed, Jun 1, 2022	29.43	29.44	29.43	29.44
1528	NYSE	ATS	Tue, May 31, 2022	28.97	29.42	28.97	29.36
1527	NYSE	ATS	Fri, May 27, 2022	29.27	29.76	29.22	29.58
1526	NYSE	ATS	Wed, May 25, 2022	27.85	27.88	27.85	27.88
1525	NYSE	ATS	Tue, May 24, 2022	27.06	27.59	27.06	27.59
1524	NYSE	ATS	Fri, May 20, 2022	27.41	27.41	27.41	27.41
1523	NYSE	ATS	Thu, May 19, 2022	28.25	28.28	26.82	27.26
1522	NYSE	ATS	Wed, May 18, 2022	25.07	25.07	24.02	24.06
1521	NYSE	ATS	Tue, May 17, 2022	26.54	26.54	26.54	26.54
1520	NYSE	ATS	Mon, May 16, 2022	26.04	26.04	26.04	26.04
1519	NYSE	ATS	Fri, May 13, 2022	24.58	25.68	24.58	25.68
1518	NYSE	ATS	Thu, May 12, 2022	24.24	24.24	24.23	24.23
1517	NYSE	ATS	Wed, May 11, 2022	24.54	24.54	24.54	24.54
1516	NYSE	ATS	Tue, May 10, 2022	24.98	25.20	24.98	25.12
1515	NYSE	ATS	Mon, May 9, 2022	26.18	26.26	26.16	26.18
1514	NYSE	ATS	Thu, May 5, 2022	27.44	27.44	27.28	27.28
1513	NYSE	ATS	Wed, May 4, 2022	28.16	28.23	27.96	27.96
1512	NYSE	ATS	Tue, May 3, 2022	27.73	27.73	26.84	26.86
1511	NYSE	ATS	Tue, Apr 26, 2022	31.13	31.13	30.02	30.02
1510	NYSE	ATS	Mon, Apr 25, 2022	31.14	31.14	31.03	31.04
1509	NYSE	ATS	Fri, Apr 22, 2022	32.19	32.19	31.22	31.22
1508	NYSE	ATS	Thu, Apr 21, 2022	32.81	32.81	32.31	32.31
1507	NYSE	ATS	Wed, Apr 20, 2022	32.87	32.87	32.87	32.87
1506	NYSE	ATS	Tue, Apr 19, 2022	32.90	32.90	32.90	32.90
1505	NYSE	ATS	Mon, Apr 18, 2022	31.06	33.56	31.06	33.56
1504	NYSE	ATS	Thu, Apr 14, 2022	32.91	32.91	32.91	32.91
1503	NYSE	ATS	Wed, Apr 13, 2022	33.10	33.10	33.10	33.10
1502	NYSE	ATS	Tue, Apr 12, 2022	32.63	32.63	32.06	32.06
1501	NYSE	ATS	Mon, Apr 11, 2022	32.42	32.42	32.42	32.42
1500	NYSE	ATS	Fri, Apr 8, 2022	32.91	33.32	32.91	33.14
1499	NYSE	ATS	Thu, Apr 7, 2022	32.80	32.80	32.80	32.80
1498	NYSE	ATS	Wed, Apr 6, 2022	33.98	33.98	33.98	33.98
1497	NYSE	ATS	Mon, Apr 4, 2022	34.15	34.15	34.12	34.12
1496	NYSE	ATS	Fri, Apr 1, 2022	35.94	35.94	34.92	34.92
1495	NYSE	ATS	Thu, Mar 31, 2022	36.08	36.21	35.95	35.95
1494	NYSE	ATS	Wed, Mar 30, 2022	36.44	36.44	36.13	36.13
1493	NYSE	ATS	Tue, Mar 29, 2022	36.22	36.35	36.12	36.35
1492	NYSE	ATS	Mon, Mar 28, 2022	34.26	34.82	34.26	34.82
1491	NYSE	ATS	Fri, Mar 25, 2022	34.17	34.17	34.17	34.17
1490	NYSE	ATS	Tue, Mar 22, 2022	34.58	34.58	34.58	34.58
1489	NYSE	ATS	Mon, Mar 21, 2022	34.99	34.99	34.99	34.99
1488	NYSE	ATS	Fri, Mar 18, 2022	35.13	35.15	35.13	35.14
1487	NYSE	ATS	Thu, Mar 17, 2022	34.18	34.41	34.14	34.41
1486	NYSE	ATS	Wed, Mar 16, 2022	34.16	34.75	33.86	33.86
1485	NYSE	ATS	Tue, Mar 15, 2022	32.38	33.13	32.15	33.13
1484	NYSE	ATS	Mon, Mar 14, 2022	31.64	31.78	31.53	31.78
1483	NYSE	ATS	Fri, Mar 11, 2022	32.15	32.15	31.75	31.75
1482	NYSE	ATS	Thu, Mar 10, 2022	32.30	32.30	32.10	32.10
1481	NYSE	ATS	Wed, Mar 9, 2022	32.17	32.66	32.17	32.59
1480	NYSE	ATS	Tue, Mar 8, 2022	31.35	31.78	31.35	31.78
1479	NYSE	ATS	Mon, Mar 7, 2022	33.80	33.84	32.68	32.68
1478	NYSE	ATS	Fri, Mar 4, 2022	35.20	35.20	35.20	35.20
1477	NYSE	ATS	Wed, Mar 2, 2022	37.25	37.55	37.25	37.55
1476	NYSE	ATS	Tue, Mar 1, 2022	37.85	37.85	36.37	36.37
1475	NYSE	ATS	Mon, Feb 28, 2022	38.42	38.51	38.42	38.51
1474	NYSE	ATS	Fri, Feb 25, 2022	38.33	38.56	38.22	38.56
1473	NYSE	ATS	Thu, Feb 24, 2022	36.53	36.61	36.44	36.44
1472	NYSE	ATS	Wed, Feb 23, 2022	37.64	37.64	37.59	37.59
1471	NYSE	ATS	Tue, Feb 22, 2022	37.80	37.84	37.56	37.56
1470	NYSE	ATS	Fri, Feb 18, 2022	37.91	38.00	37.87	38.00
1469	NYSE	ATS	Wed, Feb 16, 2022	38.56	38.56	38.56	38.56
1468	NYSE	ATS	Tue, Feb 15, 2022	38.85	38.96	38.85	38.96
1467	NYSE	ATS	Mon, Feb 14, 2022	38.23	38.47	38.00	38.43
1466	NYSE	ATS	Fri, Feb 11, 2022	38.66	38.77	38.37	38.37
1465	NYSE	ATS	Thu, Feb 10, 2022	38.68	39.19	38.68	38.92
1464	NYSE	ATS	Wed, Feb 9, 2022	38.00	39.09	37.93	38.73
1463	NYSE	ATS	Tue, Feb 8, 2022	36.57	37.10	36.46	36.94
1462	NYSE	ATS	Mon, Feb 7, 2022	37.55	37.77	36.64	36.91
1461	NYSE	ATS	Fri, Feb 4, 2022	38.25	38.35	37.27	37.74
1460	NYSE	ATS	Thu, Feb 3, 2022	39.42	39.81	38.97	39.24
1459	NYSE	ATS	Wed, Feb 2, 2022	42.17	42.17	39.80	40.25
1458	NYSE	ATS	Tue, Feb 1, 2022	40.85	41.71	40.65	41.71
1457	NYSE	ATS	Mon, Jan 31, 2022	40.75	40.89	40.62	40.89
1456	NYSE	ATS	Fri, Jan 28, 2022	39.24	40.64	39.24	40.64
1455	NYSE	ATS	Thu, Jan 27, 2022	40.43	40.43	39.61	39.61
1454	NYSE	ATS	Wed, Jan 26, 2022	40.46	41.11	39.57	39.57
1453	NYSE	ATS	Tue, Jan 25, 2022	39.22	39.67	38.64	39.67
1452	NYSE	ATS	Mon, Jan 24, 2022	39.71	40.01	38.50	39.56
1451	NYSE	ATS	Fri, Jan 21, 2022	40.76	40.84	40.53	40.63
1450	NYSE	ATS	Thu, Jan 20, 2022	40.75	40.75	40.75	40.75
1449	NYSE	ATS	Wed, Jan 19, 2022	40.55	40.55	40.48	40.48
1448	NYSE	ATS	Tue, Jan 18, 2022	39.75	40.03	39.32	39.97
1447	NYSE	ATS	Fri, Jan 14, 2022	39.62	39.62	39.00	39.00
1446	NYSE	ATS	Thu, Jan 13, 2022	40.10	40.10	40.06	40.06
1445	NYSE	ATS	Tue, Jan 11, 2022	38.62	39.76	38.61	39.28
1444	NYSE	ATS	Mon, Jan 10, 2022	39.00	40.12	36.80	38.74
1443	NYSE	ATS	Fri, Jan 7, 2022	40.64	40.69	40.58	40.69
1442	NYSE	ATS	Thu, Jan 6, 2022	39.41	39.83	38.83	39.83
1441	NYSE	ATS	Wed, Jan 5, 2022	39.76	39.76	39.26	39.26
1440	NYSE	ATS	Tue, Jan 4, 2022	39.86	39.86	39.26	39.37
1439	NYSE	ATS	Mon, Jan 3, 2022	0.00	0.00	0.00	39.73
1438	NYSE	ATS	Fri, Dec 31, 2021	39.89	39.89	39.73	39.73
1437	NYSE	ATS	Thu, Dec 30, 2021	39.94	39.94	39.80	39.80
1436	NYSE	ATS	Wed, Dec 29, 2021	40.65	40.68	40.10	40.10
1435	NYSE	ATS	Mon, Dec 27, 2021	0.00	0.00	0.00	39.44
1434	NYSE	ATS	Thu, Dec 23, 2021	39.44	39.44	39.44	39.44
1433	NYSE	ATS	Wed, Dec 22, 2021	38.91	38.91	38.91	38.91
1432	NYSE	ATS	Tue, Dec 21, 2021	37.85	38.00	37.85	38.00
1431	NYSE	ATS	Mon, Dec 20, 2021	36.41	36.48	35.95	36.48
1430	NYSE	ATS	Fri, Dec 17, 2021	37.66	37.68	37.29	37.34
1429	NYSE	ATS	Thu, Dec 16, 2021	39.40	39.40	37.61	37.61
1428	NYSE	ATS	Tue, Dec 14, 2021	38.28	38.28	38.28	38.28
1427	NYSE	ATS	Mon, Dec 13, 2021	38.11	38.63	38.11	38.63
1426	NYSE	ATS	Fri, Dec 10, 2021	38.80	38.80	37.99	38.04
1425	NYSE	ATS	Thu, Dec 9, 2021	38.99	38.99	38.91	38.91
1424	NYSE	ATS	Wed, Dec 8, 2021	39.11	39.16	38.89	39.16
1423	NYSE	ATS	Tue, Dec 7, 2021	39.34	40.14	39.22	39.22
1422	NYSE	ATS	Mon, Dec 6, 2021	35.33	37.91	35.33	37.84
1421	NYSE	ATS	Fri, Dec 3, 2021	37.03	37.11	36.97	37.11
1420	NYSE	ATS	Thu, Dec 2, 2021	37.18	37.18	36.75	37.13
1419	NYSE	ATS	Wed, Dec 1, 2021	37.86	37.86	36.75	36.75
1418	NYSE	ATS	Tue, Nov 30, 2021	38.22	38.22	37.19	37.19
1417	NYSE	ATS	Mon, Nov 29, 2021	38.02	38.27	37.93	38.27
1416	NYSE	ATS	Fri, Nov 26, 2021	38.65	38.65	38.33	38.37
1415	NYSE	ATS	Wed, Nov 24, 2021	38.40	38.93	38.40	38.93
1414	NYSE	ATS	Tue, Nov 23, 2021	0.00	0.00	0.00	39.01
1413	NYSE	ATS	Mon, Nov 22, 2021	39.38	39.38	39.01	39.01
1412	NYSE	ATS	Fri, Nov 19, 2021	38.89	38.89	38.74	38.83
1411	NYSE	ATS	Wed, Nov 17, 2021	38.82	39.14	38.75	39.14
1410	NYSE	ATS	Tue, Nov 16, 2021	39.24	39.24	38.51	38.63
1409	NYSE	ATS	Mon, Nov 15, 2021	39.71	39.71	39.35	39.35
1408	NYSE	ATS	Fri, Nov 12, 2021	39.64	39.85	39.64	39.85
1407	NYSE	ATS	Thu, Nov 11, 2021	40.17	40.17	39.63	39.63
1406	NYSE	ATS	Wed, Nov 10, 2021	41.19	41.24	40.19	40.20
1405	NYSE	ATS	Tue, Nov 9, 2021	41.29	41.37	40.81	41.37
1404	NYSE	ATS	Mon, Nov 8, 2021	40.91	41.26	40.46	41.11
1403	NYSE	ATS	Fri, Nov 5, 2021	38.04	38.69	37.93	38.55
1402	NYSE	ATS	Thu, Nov 4, 2021	38.07	38.41	37.85	38.41
1401	NYSE	ATS	Wed, Nov 3, 2021	36.55	38.79	35.61	38.79
1400	NYSE	ATS	Tue, Nov 2, 2021	35.12	36.18	35.12	36.18
1399	NYSE	ATS	Mon, Nov 1, 2021	34.69	34.69	34.69	34.69
1398	NYSE	ATS	Fri, Oct 29, 2021	33.73	34.04	33.73	34.04
1397	NYSE	ATS	Thu, Oct 28, 2021	33.09	33.84	33.09	33.83
1396	NYSE	ATS	Wed, Oct 27, 2021	32.88	33.51	32.83	33.06
1395	NYSE	ATS	Tue, Oct 26, 2021	33.58	33.78	33.38	33.38
1394	NYSE	ATS	Mon, Oct 25, 2021	33.53	33.53	33.53	33.53
1393	NYSE	ATS	Fri, Oct 22, 2021	33.70	33.74	33.48	33.48
1392	NYSE	ATS	Thu, Oct 21, 2021	35.51	35.51	34.50	34.63
1391	NYSE	ATS	Wed, Oct 20, 2021	35.31	35.31	34.88	34.92
1390	NYSE	ATS	Tue, Oct 19, 2021	34.73	35.45	34.73	35.45
1389	NYSE	ATS	Mon, Oct 18, 2021	0.00	0.00	0.00	34.37
1388	NYSE	ATS	Fri, Oct 15, 2021	34.29	34.37	34.29	34.37
1387	NYSE	ATS	Thu, Oct 14, 2021	34.35	34.35	34.35	34.35
1386	NYSE	ATS	Wed, Oct 13, 2021	33.42	33.42	33.42	33.42
1385	NYSE	ATS	Tue, Oct 12, 2021	33.62	33.66	33.26	33.33
1384	NYSE	ATS	Mon, Oct 11, 2021	0.00	0.00	0.00	33.75
1383	NYSE	ATS	Fri, Oct 8, 2021	33.61	33.75	33.61	33.75
1382	NYSE	ATS	Thu, Oct 7, 2021	32.85	32.85	32.85	32.85
1381	NYSE	ATS	Wed, Oct 6, 2021	32.57	32.64	32.57	32.64
1380	NYSE	ATS	Tue, Oct 5, 2021	31.63	31.76	31.63	31.76
1379	NYSE	ATS	Mon, Oct 4, 2021	32.20	32.21	31.23	31.32
1378	NYSE	ATS	Fri, Oct 1, 2021	31.84	32.26	31.64	32.25
1377	NYSE	ATS	Thu, Sep 30, 2021	31.90	32.32	31.71	31.71
1376	NYSE	ATS	Wed, Sep 29, 2021	31.99	31.99	31.76	31.76
1375	NYSE	ATS	Tue, Sep 28, 2021	32.27	32.66	32.27	32.53
1374	NYSE	ATS	Mon, Sep 27, 2021	33.48	33.48	32.88	33.16
1373	NYSE	ATS	Fri, Sep 24, 2021	33.79	33.79	33.03	33.52
1372	NYSE	ATS	Thu, Sep 23, 2021	34.65	34.65	34.54	34.54
1371	NYSE	ATS	Wed, Sep 22, 2021	34.36	34.58	34.36	34.51
1370	NYSE	ATS	Tue, Sep 21, 2021	34.66	34.66	34.35	34.35
1369	NYSE	ATS	Mon, Sep 20, 2021	34.52	34.69	34.52	34.61
1368	NYSE	ATS	Fri, Sep 17, 2021	36.46	36.46	34.84	34.89
1367	NYSE	ATS	Thu, Sep 16, 2021	36.19	36.31	36.19	36.31
1366	NYSE	ATS	Wed, Sep 15, 2021	35.52	35.78	35.32	35.78
1365	NYSE	ATS	Tue, Sep 14, 2021	34.88	35.21	34.88	35.11
1364	NYSE	ATS	Mon, Sep 13, 2021	35.99	35.99	34.92	35.02
1363	NYSE	ATS	Fri, Sep 10, 2021	36.50	36.50	36.50	36.50
1362	NYSE	ATS	Thu, Sep 9, 2021	36.08	36.13	35.89	36.13
1361	NYSE	ATS	Wed, Sep 8, 2021	36.34	36.34	35.94	35.94
1360	NYSE	ATS	Tue, Sep 7, 2021	37.15	37.23	37.15	37.23
1359	NYSE	ATS	Fri, Sep 3, 2021	37.06	37.58	37.06	37.58
1358	NYSE	ATS	Thu, Sep 2, 2021	36.69	37.19	36.69	37.01
1357	NYSE	ATS	Wed, Sep 1, 2021	36.43	37.04	36.43	36.72
1356	NYSE	ATS	Tue, Aug 31, 2021	36.39	36.72	36.21	36.21
1355	NYSE	ATS	Mon, Aug 30, 2021	36.17	36.31	35.94	35.94
1354	NYSE	ATS	Fri, Aug 27, 2021	35.36	35.68	35.36	35.68
1353	NYSE	ATS	Thu, Aug 26, 2021	0.00	0.00	0.00	35.42
1352	NYSE	ATS	Wed, Aug 25, 2021	35.32	35.42	35.32	35.42
1351	NYSE	ATS	Mon, Aug 23, 2021	35.35	35.68	35.09	35.67
1350	NYSE	ATS	Fri, Aug 20, 2021	34.13	34.49	34.06	34.45
1349	NYSE	ATS	Thu, Aug 19, 2021	34.31	34.47	33.94	34.47
1348	NYSE	ATS	Wed, Aug 18, 2021	35.62	35.63	35.42	35.42
1347	NYSE	ATS	Tue, Aug 17, 2021	34.60	34.79	34.42	34.79
1346	NYSE	ATS	Mon, Aug 16, 2021	35.07	35.22	34.89	35.06
1345	NYSE	ATS	Fri, Aug 13, 2021	34.28	34.84	34.28	34.84
1344	NYSE	ATS	Thu, Aug 12, 2021	34.16	35.46	34.16	35.21
1343	NYSE	ATS	Wed, Aug 11, 2021	31.59	33.84	31.59	33.83
1342	NYSE	ATS	Mon, Aug 9, 2021	30.14	30.14	30.14	30.14
1341	NYSE	ATS	Fri, Aug 6, 2021	30.21	30.21	30.04	30.04
1340	NYSE	ATS	Wed, Aug 4, 2021	29.31	30.15	29.31	29.59
1339	NYSE	ATS	Tue, Aug 3, 2021	29.62	29.87	29.62	29.85
1338	NYSE	ATS	Fri, Jul 30, 2021	30.03	30.03	30.03	30.03
1337	NYSE	ATS	Thu, Jul 29, 2021	0.00	0.00	0.00	29.37
1336	NYSE	ATS	Wed, Jul 28, 2021	29.37	29.37	29.37	29.37
1335	NYSE	ATS	Tue, Jul 27, 2021	29.30	29.30	29.30	29.30
1334	NYSE	ATS	Mon, Jul 26, 2021	29.37	29.37	29.37	29.37
1333	NYSE	ATS	Wed, Jul 21, 2021	29.27	29.27	29.27	29.27
1332	NYSE	ATS	Mon, Jul 19, 2021	27.84	27.84	27.50	27.65
1331	NYSE	ATS	Fri, Jul 16, 2021	28.48	28.85	28.45	28.85
1330	NYSE	ATS	Thu, Jul 15, 2021	28.62	28.62	28.59	28.59
1329	NYSE	ATS	Wed, Jul 14, 2021	29.22	29.22	29.22	29.22
1328	NYSE	ATS	Tue, Jul 13, 2021	29.46	29.46	29.18	29.18
1327	NYSE	ATS	Mon, Jul 12, 2021	29.75	29.75	29.75	29.75
1326	NYSE	ATS	Fri, Jul 9, 2021	29.27	29.97	29.27	29.69
1325	NYSE	ATS	Thu, Jul 8, 2021	27.92	28.47	27.92	28.47
1324	NYSE	ATS	Wed, Jul 7, 2021	28.66	28.66	28.21	28.53
1323	NYSE	ATS	Tue, Jul 6, 2021	28.54	28.54	28.53	28.53
1322	NYSE	ATS	Fri, Jul 2, 2021	28.31	28.66	28.31	28.63
1321	NYSE	ATS	Wed, Jun 30, 2021	28.40	28.55	28.18	28.55
1320	NYSE	ATS	Tue, Jun 29, 2021	0.00	0.00	0.00	28.49
1319	NYSE	ATS	Mon, Jun 28, 2021	28.49	28.49	28.49	28.49
1318	NYSE	ATS	Fri, Jun 25, 2021	0.00	0.00	0.00	28.28
1317	NYSE	ATS	Thu, Jun 24, 2021	28.15	28.34	28.09	28.28
1316	NYSE	ATS	Wed, Jun 23, 2021	27.85	27.85	27.85	27.85
1315	NYSE	ATS	Tue, Jun 22, 2021	27.65	28.36	27.64	28.24
1314	NYSE	ATS	Mon, Jun 21, 2021	27.20	28.06	27.20	28.05
1313	NYSE	ATS	Fri, Jun 18, 2021	27.11	27.17	27.04	27.04
1312	NYSE	ATS	Thu, Jun 17, 2021	27.13	27.25	26.93	27.14
1311	NYSE	ATS	Wed, Jun 16, 2021	27.74	27.75	27.52	27.52
1310	NYSE	ATS	Tue, Jun 15, 2021	28.30	28.30	27.77	27.83
1309	NYSE	ATS	Mon, Jun 14, 2021	28.64	28.69	27.94	27.96
1308	NYSE	ATS	Fri, Jun 11, 2021	0.00	0.00	0.00	28.02
1307	NYSE	ATS	Thu, Jun 10, 2021	27.75	28.02	27.54	28.02
1306	NYSE	ATS	Wed, Jun 9, 2021	27.02	27.63	27.01	27.50
1305	NYSE	ATS	Tue, Jun 8, 2021	26.21	26.74	26.21	26.74
1304	NYSE	ATS	Mon, Jun 7, 2021	25.85	25.85	25.85	25.85
1303	NYSE	ATS	Fri, Jun 4, 2021	25.37	25.48	25.09	25.45
1302	NYSE	ATS	Thu, Jun 3, 2021	25.31	25.35	25.07	25.28
1301	NYSE	ATS	Wed, Jun 2, 2021	24.91	25.05	24.87	24.87
1300	NYSE	ATS	Tue, Jun 1, 2021	25.19	25.19	24.94	24.98
1299	NYSE	ATS	Fri, May 28, 2021	24.55	24.55	24.55	24.55
1298	NYSE	ATS	Thu, May 27, 2021	24.30	24.53	24.11	24.53
1297	NYSE	ATS	Wed, May 26, 2021	24.80	24.80	24.41	24.42
1296	NYSE	ATS	Tue, May 25, 2021	25.08	25.09	24.91	24.91
1295	NYSE	ATS	Fri, May 21, 2021	25.57	25.90	25.54	25.54
1294	NYSE	ATS	Thu, May 20, 2021	26.08	26.49	24.61	25.30
1293	NYSE	ATS	Wed, May 19, 2021	24.00	24.00	23.83	23.97
1292	NYSE	ATS	Tue, May 18, 2021	24.20	24.66	24.20	24.54
1291	NYSE	ATS	Mon, May 17, 2021	23.69	23.70	23.46	23.66
1290	NYSE	ATS	Fri, May 14, 2021	23.55	23.55	23.55	23.55
1289	NYSE	ATS	Thu, May 13, 2021	23.33	23.33	23.33	23.33
1288	NYSE	ATS	Wed, May 12, 2021	23.13	23.15	22.73	22.88
1287	NYSE	ATS	Tue, May 11, 2021	23.80	23.80	23.80	23.80
1286	NYSE	ATS	Mon, May 10, 2021	23.83	23.83	23.76	23.76
1285	NYSE	ATS	Thu, May 6, 2021	23.85	23.94	23.69	23.69
1284	NYSE	ATS	Tue, May 4, 2021	23.08	23.26	23.08	23.26
1283	NYSE	ATS	Mon, May 3, 2021	24.66	24.66	24.27	24.27
1282	NYSE	ATS	Fri, Apr 30, 2021	24.35	24.35	23.90	23.92
1281	NYSE	ATS	Thu, Apr 29, 2021	24.34	24.38	24.28	24.28
1280	NYSE	ATS	Wed, Apr 28, 2021	24.10	24.10	24.10	24.10
1279	NYSE	ATS	Tue, Apr 27, 2021	23.98	24.03	23.86	23.86
1278	NYSE	ATS	Mon, Apr 26, 2021	24.12	24.12	23.57	23.57
1277	NYSE	ATS	Fri, Apr 23, 2021	23.87	23.89	23.76	23.89
1276	NYSE	ATS	Thu, Apr 22, 2021	23.52	23.52	23.52	23.52
1275	NYSE	ATS	Wed, Apr 21, 2021	23.67	24.00	23.66	24.00
1274	NYSE	ATS	Tue, Apr 20, 2021	22.95	22.95	22.95	22.95
1273	NYSE	ATS	Mon, Apr 19, 2021	22.90	23.08	22.90	23.08
1272	NYSE	ATS	Fri, Apr 16, 2021	22.77	23.13	22.77	23.13
1271	NYSE	ATS	Thu, Apr 15, 2021	22.44	22.73	22.38	22.73
1270	NYSE	ATS	Wed, Apr 14, 2021	21.56	21.66	21.56	21.66
1269	NYSE	ATS	Tue, Apr 13, 2021	0.00	0.00	0.00	21.37
1268	NYSE	ATS	Mon, Apr 12, 2021	21.86	21.86	21.32	21.37
1267	NYSE	ATS	Fri, Apr 9, 2021	22.37	22.37	22.37	22.37
1266	NYSE	ATS	Thu, Apr 8, 2021	21.78	21.78	21.78	21.78
1265	NYSE	ATS	Wed, Apr 7, 2021	21.78	21.78	21.78	21.78
1264	NYSE	ATS	Tue, Apr 6, 2021	21.90	21.93	21.90	21.93
1263	NYSE	ATS	Mon, Apr 5, 2021	21.99	22.06	21.96	22.00
1262	NYSE	ATS	Thu, Apr 1, 2021	21.63	21.88	21.63	21.88
1261	NYSE	ATS	Wed, Mar 31, 2021	21.10	21.17	21.10	21.17
1260	NYSE	ATS	Tue, Mar 30, 2021	20.86	20.86	20.78	20.78
1259	NYSE	ATS	Mon, Mar 29, 2021	21.03	21.03	21.03	21.03
1258	NYSE	ATS	Thu, Mar 25, 2021	21.00	21.30	20.92	21.30
1257	NYSE	ATS	Wed, Mar 24, 2021	21.49	21.56	21.20	21.20
1256	NYSE	ATS	Tue, Mar 23, 2021	21.47	21.47	21.42	21.42
1255	NYSE	ATS	Mon, Mar 22, 2021	21.92	21.92	21.92	21.92
1254	NYSE	ATS	Fri, Mar 19, 2021	21.56	21.94	21.56	21.72
1253	NYSE	ATS	Thu, Mar 18, 2021	22.00	22.00	21.61	21.61
1252	NYSE	ATS	Wed, Mar 17, 2021	21.82	21.84	21.82	21.84
1251	NYSE	ATS	Tue, Mar 16, 2021	21.87	21.99	21.73	21.99
1250	NYSE	ATS	Mon, Mar 15, 2021	22.48	22.48	21.32	21.32
1249	NYSE	ATS	Fri, Mar 12, 2021	22.12	22.50	22.12	22.35
1248	NYSE	ATS	Thu, Mar 11, 2021	0.00	0.00	0.00	22.18
1247	NYSE	ATS	Wed, Mar 10, 2021	22.04	22.27	21.88	22.18
1246	NYSE	ATS	Tue, Mar 9, 2021	22.12	22.12	22.12	22.12
1245	NYSE	ATS	Mon, Mar 8, 2021	22.14	22.14	21.76	21.76
1244	NYSE	ATS	Fri, Mar 5, 2021	20.93	22.08	20.93	22.08
1243	NYSE	ATS	Thu, Mar 4, 2021	21.78	21.78	21.70	21.70
1242	NYSE	ATS	Wed, Mar 3, 2021	0.00	0.00	0.00	21.72
1241	NYSE	ATS	Tue, Mar 2, 2021	21.97	21.97	21.72	21.72
1240	NYSE	ATS	Mon, Mar 1, 2021	22.45	22.45	21.96	21.96
1239	NYSE	ATS	Fri, Feb 26, 2021	0.00	0.00	0.00	22.58
1238	NYSE	ATS	Wed, Feb 24, 2021	22.72	22.73	22.58	22.58
1237	NYSE	ATS	Tue, Feb 23, 2021	22.76	22.76	22.58	22.58
1236	NYSE	ATS	Mon, Feb 22, 2021	0.00	0.00	0.00	23.27
1235	NYSE	ATS	Fri, Feb 19, 2021	23.49	23.62	23.27	23.27
1234	NYSE	ATS	Thu, Feb 18, 2021	22.46	22.46	22.46	22.46
1233	NYSE	ATS	Wed, Feb 17, 2021	22.47	22.47	22.47	22.47
1232	NYSE	ATS	Tue, Feb 16, 2021	22.37	22.37	22.37	22.37
1231	NYSE	ATS	Fri, Feb 12, 2021	21.51	21.96	21.44	21.95
1230	NYSE	ATS	Thu, Feb 11, 2021	21.90	22.17	21.90	22.17
1229	NYSE	ATS	Wed, Feb 10, 2021	21.47	22.34	21.47	22.27
1228	NYSE	ATS	Tue, Feb 9, 2021	20.68	20.70	20.68	20.70
1227	NYSE	ATS	Mon, Feb 8, 2021	20.45	20.45	20.35	20.39
1226	NYSE	ATS	Fri, Feb 5, 2021	20.35	20.36	19.95	20.36
1225	NYSE	ATS	Thu, Feb 4, 2021	20.15	20.23	20.00	20.23
1224	NYSE	ATS	Wed, Feb 3, 2021	19.83	21.20	19.83	20.34
1223	NYSE	ATS	Tue, Feb 2, 2021	17.84	17.84	17.84	17.84
1222	NYSE	ATS	Mon, Feb 1, 2021	17.43	17.47	17.43	17.47
1221	NYSE	ATS	Fri, Jan 29, 2021	17.27	17.27	17.27	17.27
1220	NYSE	ATS	Thu, Jan 28, 2021	17.23	17.23	17.11	17.23
1219	NYSE	ATS	Wed, Jan 27, 2021	17.69	17.69	17.31	17.31
1218	NYSE	ATS	Tue, Jan 26, 2021	18.06	18.06	17.93	17.93
1217	NYSE	ATS	Mon, Jan 25, 2021	18.01	18.25	17.91	17.91
1216	NYSE	ATS	Fri, Jan 22, 2021	18.17	18.19	18.13	18.14
1215	NYSE	ATS	Thu, Jan 21, 2021	18.15	19.01	18.15	18.66
1214	NYSE	ATS	Wed, Jan 20, 2021	18.84	18.93	18.84	18.93
1213	NYSE	ATS	Tue, Jan 19, 2021	19.00	19.00	18.84	18.84
1212	NYSE	ATS	Thu, Jan 14, 2021	18.97	18.98	18.96	18.98
1211	NYSE	ATS	Wed, Jan 13, 2021	18.96	18.96	18.90	18.90
1210	NYSE	ATS	Tue, Jan 12, 2021	19.42	19.42	19.08	19.18
1209	NYSE	ATS	Mon, Jan 11, 2021	19.27	19.45	19.23	19.38
1208	NYSE	ATS	Fri, Jan 8, 2021	19.43	19.43	19.43	19.43
1207	NYSE	ATS	Thu, Jan 7, 2021	18.85	19.54	18.85	19.54
1206	NYSE	ATS	Wed, Jan 6, 2021	18.42	19.10	18.42	19.04
1205	NYSE	ATS	Tue, Jan 5, 2021	17.40	18.06	17.34	17.93
1204	NYSE	ATS	Mon, Jan 4, 2021	17.33	17.33	17.21	17.21
1203	NYSE	ATS	Thu, Dec 31, 2020	17.36	17.42	17.36	17.42
1202	NYSE	ATS	Wed, Dec 30, 2020	17.66	17.66	17.66	17.66
1201	NYSE	ATS	Tue, Dec 29, 2020	17.76	17.92	17.70	17.70
1200	NYSE	ATS	Mon, Dec 28, 2020	0.00	0.00	0.00	17.75
1199	NYSE	ATS	Thu, Dec 24, 2020	0.00	0.00	0.00	17.75
1198	NYSE	ATS	Wed, Dec 23, 2020	17.75	17.75	17.75	17.75
1197	NYSE	ATS	Tue, Dec 22, 2020	17.60	17.60	17.60	17.60
1196	NYSE	ATS	Mon, Dec 21, 2020	17.16	17.24	17.15	17.24
1195	NYSE	ATS	Fri, Dec 18, 2020	17.63	17.63	17.57	17.57
1194	NYSE	ATS	Thu, Dec 17, 2020	18.46	18.46	17.81	17.81
1193	NYSE	ATS	Wed, Dec 16, 2020	18.20	18.20	18.10	18.10
1192	NYSE	ATS	Tue, Dec 15, 2020	17.82	18.41	17.82	18.41
1191	NYSE	ATS	Mon, Dec 14, 2020	17.69	17.69	17.69	17.69
1190	NYSE	ATS	Fri, Dec 11, 2020	17.50	17.87	17.50	17.80
1189	NYSE	ATS	Thu, Dec 10, 2020	17.88	18.08	17.88	18.08
1188	NYSE	ATS	Wed, Dec 9, 2020	17.78	17.78	17.34	17.44
1187	NYSE	ATS	Tue, Dec 8, 2020	17.65	17.65	17.40	17.44
1186	NYSE	ATS	Mon, Dec 7, 2020	17.50	18.14	17.50	17.69
1185	NYSE	ATS	Fri, Dec 4, 2020	17.23	17.36	17.14	17.36
1184	NYSE	ATS	Thu, Dec 3, 2020	17.16	17.16	17.16	17.16
1183	NYSE	ATS	Wed, Dec 2, 2020	16.93	16.96	16.93	16.96
1182	NYSE	ATS	Tue, Dec 1, 2020	0.00	0.00	0.00	16.70
1181	NYSE	ATS	Mon, Nov 30, 2020	16.70	16.70	16.70	16.70
1180	NYSE	ATS	Wed, Nov 25, 2020	16.30	16.49	16.30	16.49
1179	NYSE	ATS	Tue, Nov 24, 2020	16.00	16.29	16.00	16.29
1178	NYSE	ATS	Mon, Nov 23, 2020	15.61	15.83	15.61	15.83
1177	NYSE	ATS	Thu, Nov 19, 2020	15.15	15.30	15.00	15.24
1176	NYSE	ATS	Wed, Nov 18, 2020	15.00	15.65	15.00	15.46
1175	NYSE	ATS	Tue, Nov 17, 2020	14.66	14.91	14.58	14.73
1174	NYSE	ATS	Mon, Nov 16, 2020	14.26	14.65	14.24	14.64
1173	NYSE	ATS	Fri, Nov 13, 2020	13.79	13.91	13.77	13.91
1172	NYSE	ATS	Thu, Nov 12, 2020	14.29	14.30	13.69	13.79
1171	NYSE	ATS	Wed, Nov 11, 2020	14.04	14.50	14.04	14.36
1170	NYSE	ATS	Tue, Nov 10, 2020	14.56	14.56	14.31	14.31
1169	NYSE	ATS	Mon, Nov 9, 2020	14.60	14.71	14.45	14.52
1168	NYSE	ATS	Fri, Nov 6, 2020	15.13	15.13	14.18	14.22
1167	NYSE	ATS	Thu, Nov 5, 2020	14.21	14.44	14.08	14.44
1166	NYSE	ATS	Wed, Nov 4, 2020	13.55	14.46	13.55	14.32
1165	NYSE	ATS	Tue, Nov 3, 2020	13.03	13.10	12.93	13.01
1164	NYSE	ATS	Mon, Nov 2, 2020	12.66	12.75	12.54	12.70
1163	NYSE	ATS	Fri, Oct 30, 2020	12.35	12.38	12.29	12.38
1162	NYSE	ATS	Thu, Oct 29, 2020	12.38	12.38	12.38	12.38
1161	NYSE	ATS	Wed, Oct 28, 2020	12.45	12.45	12.45	12.45
1160	NYSE	ATS	Tue, Oct 27, 2020	12.83	12.83	12.81	12.81
1159	NYSE	ATS	Mon, Oct 26, 2020	13.16	13.17	12.81	12.89
1158	NYSE	ATS	Fri, Oct 23, 2020	0.00	0.00	0.00	12.95
1157	NYSE	ATS	Thu, Oct 22, 2020	0.00	0.00	0.00	12.95
1156	NYSE	ATS	Wed, Oct 21, 2020	13.00	13.03	12.95	12.95
1155	NYSE	ATS	Tue, Oct 20, 2020	13.28	13.31	13.18	13.18
1154	NYSE	ATS	Mon, Oct 19, 2020	13.97	13.97	13.50	13.65
1153	NYSE	ATS	Fri, Oct 16, 2020	13.60	13.60	13.12	13.24
1152	NYSE	ATS	Thu, Oct 15, 2020	13.29	13.50	13.29	13.50
1151	NYSE	ATS	Wed, Oct 14, 2020	13.12	13.12	13.03	13.03
1150	NYSE	ATS	Tue, Oct 13, 2020	13.21	13.21	13.11	13.11
1149	NYSE	ATS	Mon, Oct 12, 2020	12.02	13.00	12.02	12.84
1148	NYSE	ATS	Fri, Oct 9, 2020	13.24	13.28	13.14	13.14
1147	NYSE	ATS	Thu, Oct 8, 2020	13.16	13.18	12.90	13.05
1146	NYSE	ATS	Wed, Oct 7, 2020	13.22	13.30	13.11	13.11
1145	NYSE	ATS	Tue, Oct 6, 2020	13.54	13.75	13.19	13.19
1144	NYSE	ATS	Mon, Oct 5, 2020	13.40	13.64	13.34	13.50
1143	NYSE	ATS	Fri, Oct 2, 2020	13.06	13.64	13.02	13.23
1142	NYSE	ATS	Thu, Oct 1, 2020	13.31	13.33	13.22	13.25
1141	NYSE	ATS	Tue, Sep 29, 2020	0.00	0.00	0.00	12.64
1140	NYSE	ATS	Fri, Sep 25, 2020	12.57	12.64	12.57	12.64
1139	NYSE	ATS	Thu, Sep 24, 2020	12.43	12.77	12.43	12.69
1138	NYSE	ATS	Wed, Sep 23, 2020	12.88	12.88	12.53	12.53
1137	NYSE	ATS	Mon, Sep 21, 2020	13.20	13.20	12.97	12.97
1136	NYSE	ATS	Fri, Sep 18, 2020	0.00	0.00	0.00	13.63
1135	NYSE	ATS	Thu, Sep 17, 2020	0.00	0.00	0.00	13.63
1134	NYSE	ATS	Wed, Sep 16, 2020	13.76	13.76	13.63	13.63
1133	NYSE	ATS	Tue, Sep 15, 2020	13.48	13.59	13.48	13.59
1132	NYSE	ATS	Mon, Sep 14, 2020	13.50	13.61	13.50	13.61
1131	NYSE	ATS	Fri, Sep 11, 2020	14.24	14.24	13.49	13.49
1130	NYSE	ATS	Thu, Sep 10, 2020	13.80	14.17	13.71	14.17
1129	NYSE	ATS	Wed, Sep 9, 2020	13.72	13.72	13.21	13.21
1128	NYSE	ATS	Fri, Sep 4, 2020	14.13	14.14	14.08	14.14
1127	NYSE	ATS	Thu, Sep 3, 2020	13.98	14.05	13.84	13.92
1126	NYSE	ATS	Wed, Sep 2, 2020	14.40	14.57	14.39	14.53
1125	NYSE	ATS	Tue, Sep 1, 2020	14.39	14.39	14.39	14.39
1124	NYSE	ATS	Mon, Aug 31, 2020	13.95	14.13	13.95	14.11
1123	NYSE	ATS	Thu, Aug 27, 2020	14.11	14.22	13.93	14.15
1122	NYSE	ATS	Wed, Aug 26, 2020	14.31	14.41	14.31	14.41
1121	NYSE	ATS	Tue, Aug 25, 2020	14.43	14.43	14.40	14.40
1120	NYSE	ATS	Mon, Aug 24, 2020	14.65	14.66	14.51	14.52
1119	NYSE	ATS	Fri, Aug 21, 2020	14.65	14.65	14.58	14.58
1118	NYSE	ATS	Wed, Aug 19, 2020	15.20	15.22	15.08	15.08
1117	NYSE	ATS	Tue, Aug 18, 2020	15.18	15.18	15.18	15.18
1116	NYSE	ATS	Mon, Aug 17, 2020	15.43	15.43	15.21	15.31
1115	NYSE	ATS	Fri, Aug 14, 2020	15.20	15.47	15.14	15.14
1114	NYSE	ATS	Thu, Aug 13, 2020	15.78	15.78	15.25	15.29
1113	NYSE	ATS	Wed, Aug 12, 2020	14.98	15.78	14.90	15.72
1112	NYSE	ATS	Tue, Aug 11, 2020	13.63	13.93	13.63	13.93
1111	NYSE	ATS	Mon, Aug 10, 2020	13.19	13.42	13.19	13.41
1110	NYSE	ATS	Fri, Aug 7, 2020	13.27	13.46	13.27	13.46
1109	NYSE	ATS	Thu, Aug 6, 2020	13.08	13.30	13.08	13.30
1108	NYSE	ATS	Wed, Aug 5, 2020	13.24	13.24	13.24	13.24
1107	NYSE	ATS	Tue, Aug 4, 2020	12.96	12.96	12.96	12.96
1106	NYSE	ATS	Thu, Jul 30, 2020	12.86	12.91	12.85	12.91
1105	NYSE	ATS	Tue, Jul 28, 2020	13.05	13.05	13.05	13.05
1104	NYSE	ATS	Mon, Jul 27, 2020	12.93	12.93	12.93	12.93
1103	NYSE	ATS	Fri, Jul 24, 2020	13.01	13.01	13.01	13.01
1102	NYSE	ATS	Wed, Jul 22, 2020	13.26	13.26	13.26	13.26
1101	NYSE	ATS	Tue, Jul 21, 2020	0.00	0.00	0.00	12.90
1100	NYSE	ATS	Mon, Jul 20, 2020	12.90	12.90	12.90	12.90
1099	NYSE	ATS	Fri, Jul 17, 2020	13.03	13.03	13.03	13.03
1098	NYSE	ATS	Tue, Jul 14, 2020	12.87	12.98	12.87	12.98
1097	NYSE	ATS	Mon, Jul 13, 2020	13.08	13.08	13.00	13.00
1096	NYSE	ATS	Fri, Jul 10, 2020	13.20	13.20	13.20	13.20
1095	NYSE	ATS	Thu, Jul 9, 2020	13.34	13.47	13.34	13.47
1094	NYSE	ATS	Wed, Jul 8, 2020	13.57	13.57	13.44	13.53
1093	NYSE	ATS	Tue, Jul 7, 2020	0.00	0.00	0.00	13.88
1092	NYSE	ATS	Mon, Jul 6, 2020	13.88	13.88	13.87	13.88
1091	NYSE	ATS	Thu, Jul 2, 2020	13.95	14.07	13.95	14.03
1090	NYSE	ATS	Tue, Jun 30, 2020	13.81	14.24	13.81	14.09
1089	NYSE	ATS	Mon, Jun 29, 2020	13.63	13.71	13.63	13.71
1088	NYSE	ATS	Fri, Jun 26, 2020	13.66	13.67	13.66	13.67
1087	NYSE	ATS	Thu, Jun 25, 2020	13.62	13.62	13.62	13.62
1086	NYSE	ATS	Wed, Jun 24, 2020	13.65	13.65	13.65	13.65
1085	NYSE	ATS	Mon, Jun 22, 2020	13.95	14.06	13.95	14.06
1084	NYSE	ATS	Fri, Jun 19, 2020	14.23	14.24	13.97	13.97
1083	NYSE	ATS	Thu, Jun 18, 2020	14.20	14.20	14.02	14.02
1082	NYSE	ATS	Wed, Jun 17, 2020	14.28	14.36	14.28	14.36
1081	NYSE	ATS	Tue, Jun 16, 2020	14.35	14.47	14.35	14.47
1080	NYSE	ATS	Mon, Jun 15, 2020	13.70	13.70	13.70	13.70
1079	NYSE	ATS	Fri, Jun 12, 2020	0.00	0.00	0.00	13.97
1078	NYSE	ATS	Thu, Jun 11, 2020	14.00	14.00	13.97	13.97
1077	NYSE	ATS	Wed, Jun 10, 2020	14.46	14.48	14.46	14.48
1076	NYSE	ATS	Tue, Jun 9, 2020	14.51	14.52	14.37	14.48
1075	NYSE	ATS	Mon, Jun 8, 2020	14.45	14.53	14.45	14.53
1074	NYSE	ATS	Fri, Jun 5, 2020	14.80	14.80	14.59	14.59
1073	NYSE	ATS	Thu, Jun 4, 2020	14.38	14.38	14.20	14.27
1072	NYSE	ATS	Wed, Jun 3, 2020	14.32	14.32	14.32	14.32
1071	NYSE	ATS	Tue, Jun 2, 2020	14.34	14.34	14.34	14.34
1070	NYSE	ATS	Mon, Jun 1, 2020	13.78	13.78	13.78	13.78
1069	NYSE	ATS	Fri, May 29, 2020	14.50	14.50	14.50	14.50
1068	NYSE	ATS	Thu, May 28, 2020	15.25	15.25	15.20	15.20
1067	NYSE	ATS	Wed, May 27, 2020	16.14	16.14	15.58	15.59
1066	NYSE	ATS	Tue, May 26, 2020	16.18	16.18	16.15	16.15
1065	NYSE	ATS	Fri, May 22, 2020	15.78	15.78	15.78	15.78
1064	NYSE	ATS	Thu, May 21, 2020	16.00	16.01	16.00	16.00
1063	NYSE	ATS	Wed, May 20, 2020	15.36	15.75	15.36	15.75
1062	NYSE	ATS	Fri, May 15, 2020	14.67	14.67	14.67	14.67
1061	NYSE	ATS	Thu, May 14, 2020	14.81	14.82	14.81	14.82
1060	NYSE	ATS	Wed, May 13, 2020	15.28	15.28	15.27	15.27
1059	NYSE	ATS	Mon, May 11, 2020	14.41	15.44	14.41	15.44
1058	NYSE	ATS	Thu, May 7, 2020	15.09	15.20	15.09	15.15
1057	NYSE	ATS	Wed, May 6, 2020	14.57	14.89	14.57	14.89
1056	NYSE	ATS	Tue, May 5, 2020	14.62	14.65	14.54	14.65
1055	NYSE	ATS	Mon, May 4, 2020	14.47	14.54	14.47	14.51
1054	NYSE	ATS	Fri, May 1, 2020	0.00	0.00	0.00	14.90
1053	NYSE	ATS	Thu, Apr 30, 2020	14.86	14.95	14.84	14.90
1052	NYSE	ATS	Wed, Apr 29, 2020	14.96	14.96	14.96	14.96
1051	NYSE	ATS	Tue, Apr 28, 2020	14.86	14.86	14.86	14.86
1050	NYSE	ATS	Mon, Apr 27, 2020	14.60	14.64	14.60	14.60
1049	NYSE	ATS	Fri, Apr 24, 2020	14.52	14.68	14.52	14.52
1048	NYSE	ATS	Thu, Apr 23, 2020	14.18	14.76	14.18	14.51
1047	NYSE	ATS	Wed, Apr 22, 2020	13.69	13.98	13.67	13.98
1046	NYSE	ATS	Tue, Apr 21, 2020	13.56	13.56	13.56	13.56
1045	NYSE	ATS	Mon, Apr 20, 2020	13.09	13.55	13.08	13.55
1044	NYSE	ATS	Fri, Apr 17, 2020	13.02	13.30	12.99	13.30
1043	NYSE	ATS	Thu, Apr 16, 2020	12.45	12.45	12.45	12.45
1042	NYSE	ATS	Wed, Apr 15, 2020	11.85	11.85	11.76	11.76
1041	NYSE	ATS	Tue, Apr 14, 2020	12.17	12.17	12.16	12.17
1040	NYSE	ATS	Mon, Apr 13, 2020	11.72	11.72	11.72	11.72
1039	NYSE	ATS	Thu, Apr 9, 2020	11.85	11.85	11.85	11.85
1038	NYSE	ATS	Wed, Apr 8, 2020	12.00	12.02	11.50	11.53
1037	NYSE	ATS	Tue, Apr 7, 2020	12.04	12.04	12.04	12.04
1036	NYSE	ATS	Mon, Apr 6, 2020	10.88	11.23	10.88	11.14
1035	NYSE	ATS	Fri, Apr 3, 2020	10.54	10.54	10.54	10.54
1034	NYSE	ATS	Thu, Mar 26, 2020	0.00	0.00	0.00	10.33
1033	NYSE	ATS	Wed, Mar 25, 2020	10.33	10.33	10.33	10.33
1032	NYSE	ATS	Tue, Mar 24, 2020	10.35	10.35	10.00	10.00
1031	NYSE	ATS	Mon, Mar 23, 2020	10.11	10.11	10.09	10.09
1030	NYSE	ATS	Fri, Mar 20, 2020	11.11	11.17	11.11	11.17
1029	NYSE	ATS	Thu, Mar 19, 2020	0.00	0.00	0.00	10.27
1028	NYSE	ATS	Wed, Mar 18, 2020	10.13	10.80	10.03	10.27
1027	NYSE	ATS	Tue, Mar 17, 2020	10.46	10.77	10.46	10.76
1026	NYSE	ATS	Mon, Mar 16, 2020	10.80	11.33	10.80	10.80
1025	NYSE	ATS	Fri, Mar 13, 2020	11.49	11.49	11.46	11.46
1024	NYSE	ATS	Thu, Mar 12, 2020	10.61	11.33	10.61	11.33
1023	NYSE	ATS	Wed, Mar 11, 2020	12.28	12.28	12.23	12.23
1022	NYSE	ATS	Tue, Mar 10, 2020	12.34	12.63	12.25	12.63
1021	NYSE	ATS	Mon, Mar 9, 2020	12.71	12.71	12.71	12.71
1020	NYSE	ATS	Fri, Mar 6, 2020	13.76	13.81	13.76	13.81
1019	NYSE	ATS	Wed, Mar 4, 2020	13.53	13.53	13.53	13.53
1018	NYSE	ATS	Tue, Mar 3, 2020	13.47	13.55	13.47	13.55
1017	NYSE	ATS	Mon, Mar 2, 2020	0.00	0.00	0.00	13.30
1016	NYSE	ATS	Fri, Feb 28, 2020	13.30	13.37	13.12	13.30
1015	NYSE	ATS	Wed, Feb 26, 2020	14.07	14.07	14.03	14.03
1014	NYSE	ATS	Tue, Feb 25, 2020	14.21	14.21	14.21	14.21
1013	NYSE	ATS	Mon, Feb 24, 2020	14.54	14.58	14.52	14.58
1012	NYSE	ATS	Fri, Feb 21, 2020	0.00	0.00	0.00	14.97
1011	NYSE	ATS	Fri, Feb 14, 2020	14.99	14.99	14.94	14.97
1010	NYSE	ATS	Thu, Feb 13, 2020	14.81	14.81	14.81	14.81
1009	NYSE	ATS	Wed, Feb 12, 2020	15.22	15.22	15.22	15.22
1008	NYSE	ATS	Tue, Feb 11, 2020	0.00	0.00	0.00	14.51
1007	NYSE	ATS	Mon, Feb 10, 2020	14.70	14.70	14.50	14.51
1006	NYSE	ATS	Fri, Feb 7, 2020	14.62	14.62	14.34	14.34
1005	NYSE	ATS	Thu, Feb 6, 2020	14.89	14.89	14.89	14.89
1004	NYSE	ATS	Wed, Feb 5, 2020	15.57	15.57	14.82	14.82
1003	NYSE	ATS	Mon, Feb 3, 2020	15.35	15.35	15.32	15.33
1002	NYSE	ATS	Fri, Jan 31, 2020	15.32	15.32	15.32	15.32
1001	NYSE	ATS	Thu, Jan 30, 2020	15.61	15.61	15.61	15.61
1000	NYSE	ATS	Wed, Jan 29, 2020	15.63	15.63	15.63	15.63
999	NYSE	ATS	Tue, Jan 28, 2020	15.82	15.82	15.82	15.82
998	NYSE	ATS	Fri, Jan 24, 2020	16.18	16.18	16.18	16.18
997	NYSE	ATS	Tue, Jan 21, 2020	16.27	16.27	16.27	16.27
996	NYSE	ATS	Fri, Jan 17, 2020	16.53	16.59	16.53	16.59
995	NYSE	ATS	Tue, Jan 14, 2020	16.30	16.30	16.18	16.27
994	NYSE	ATS	Mon, Jan 13, 2020	0.00	0.00	0.00	16.42
993	NYSE	ATS	Fri, Jan 10, 2020	16.42	16.42	16.42	16.42
992	NYSE	ATS	Thu, Jan 9, 2020	16.71	16.71	16.71	16.71
991	NYSE	ATS	Tue, Jan 7, 2020	16.54	16.56	16.54	16.56
990	NYSE	ATS	Tue, Dec 31, 2019	16.50	16.50	16.50	16.50
989	NYSE	ATS	Mon, Dec 23, 2019	16.42	16.59	16.39	16.59
988	NYSE	ATS	Thu, Dec 19, 2019	0.00	0.00	0.00	16.20
987	NYSE	ATS	Tue, Dec 17, 2019	15.80	16.20	15.80	16.20
986	NYSE	ATS	Thu, Dec 12, 2019	15.38	15.38	15.38	15.38
985	NYSE	ATS	Wed, Dec 11, 2019	15.31	15.37	15.31	15.37
984	NYSE	ATS	Mon, Dec 9, 2019	15.12	15.12	15.12	15.12
983	NYSE	ATS	Tue, Dec 3, 2019	14.55	14.55	14.54	14.54
982	NYSE	ATS	Fri, Nov 29, 2019	14.80	14.81	14.80	14.81
981	NYSE	ATS	Wed, Nov 27, 2019	14.83	14.83	14.83	14.83
980	NYSE	ATS	Mon, Nov 25, 2019	15.11	15.11	15.11	15.11
979	NYSE	ATS	Fri, Nov 22, 2019	0.00	0.00	0.00	14.74
978	NYSE	ATS	Wed, Nov 20, 2019	0.00	0.00	0.00	14.74
977	NYSE	ATS	Tue, Nov 19, 2019	14.91	14.91	14.74	14.74
976	NYSE	ATS	Mon, Nov 18, 2019	15.02	15.05	15.02	15.05
975	NYSE	ATS	Fri, Nov 15, 2019	0.00	0.00	0.00	15.21
974	NYSE	ATS	Thu, Nov 14, 2019	15.21	15.21	15.21	15.21
973	NYSE	ATS	Mon, Nov 11, 2019	15.36	15.36	15.36	15.36
972	NYSE	ATS	Fri, Nov 8, 2019	15.61	15.76	15.35	15.35
971	NYSE	ATS	Thu, Nov 7, 2019	15.24	15.70	15.23	15.70
970	NYSE	ATS	Wed, Nov 6, 2019	14.68	14.73	14.61	14.67
969	NYSE	ATS	Tue, Nov 5, 2019	14.19	14.19	14.17	14.17
968	NYSE	ATS	Mon, Nov 4, 2019	14.11	14.11	14.11	14.11
967	NYSE	ATS	Fri, Nov 1, 2019	13.73	13.89	13.73	13.89
966	NYSE	ATS	Wed, Oct 30, 2019	13.44	13.44	13.44	13.44
965	NYSE	ATS	Thu, Oct 24, 2019	13.35	13.35	13.35	13.35
964	NYSE	ATS	Wed, Oct 23, 2019	13.38	13.42	13.38	13.42
963	NYSE	ATS	Thu, Oct 17, 2019	13.54	13.54	13.54	13.54
962	NYSE	ATS	Wed, Oct 16, 2019	13.45	13.45	13.45	13.45
961	NYSE	ATS	Tue, Oct 15, 2019	0.00	0.00	0.00	13.45
960	NYSE	ATS	Fri, Oct 11, 2019	13.45	13.45	13.45	13.45
959	NYSE	ATS	Thu, Oct 10, 2019	13.06	13.06	13.06	13.06
958	NYSE	ATS	Wed, Oct 9, 2019	13.03	13.03	13.03	13.03
957	NYSE	ATS	Tue, Oct 8, 2019	12.91	12.91	12.91	12.91
956	NYSE	ATS	Mon, Oct 7, 2019	13.13	13.13	13.13	13.13
955	NYSE	ATS	Fri, Oct 4, 2019	13.18	13.18	13.14	13.14
954	NYSE	ATS	Thu, Oct 3, 2019	13.02	13.02	13.02	13.02
953	NYSE	ATS	Tue, Oct 1, 2019	0.00	0.00	0.00	13.69
952	NYSE	ATS	Mon, Sep 30, 2019	13.68	13.69	13.68	13.69
951	NYSE	ATS	Thu, Sep 26, 2019	13.60	13.64	13.60	13.64
950	NYSE	ATS	Wed, Sep 25, 2019	13.58	13.58	13.58	13.58
949	NYSE	ATS	Tue, Sep 24, 2019	13.94	13.94	13.67	13.67
948	NYSE	ATS	Fri, Sep 20, 2019	13.71	13.71	13.71	13.71
947	NYSE	ATS	Wed, Sep 18, 2019	13.80	13.80	13.80	13.80
946	NYSE	ATS	Mon, Sep 16, 2019	0.00	0.00	0.00	14.18
945	NYSE	ATS	Fri, Sep 13, 2019	14.25	14.25	14.18	14.18
944	NYSE	ATS	Thu, Sep 12, 2019	13.97	13.98	13.97	13.98
943	NYSE	ATS	Mon, Sep 9, 2019	14.02	14.02	14.02	14.02
942	NYSE	ATS	Thu, Sep 5, 2019	13.89	13.89	13.89	13.89
941	NYSE	ATS	Fri, Aug 30, 2019	0.00	0.00	0.00	13.89
940	NYSE	ATS	Thu, Aug 29, 2019	13.88	13.90	13.88	13.89
939	NYSE	ATS	Tue, Aug 27, 2019	0.00	0.00	0.00	14.15
938	NYSE	ATS	Mon, Aug 19, 2019	14.15	14.15	14.15	14.15
937	NYSE	ATS	Fri, Aug 16, 2019	14.18	14.19	14.15	14.15
936	NYSE	ATS	Thu, Aug 15, 2019	14.46	14.46	14.45	14.45
935	NYSE	ATS	Wed, Aug 14, 2019	14.38	14.40	14.38	14.40
934	NYSE	ATS	Wed, Aug 7, 2019	15.22	15.22	15.22	15.22
933	NYSE	ATS	Tue, Aug 6, 2019	14.92	15.54	14.92	15.54
932	NYSE	ATS	Fri, Aug 2, 2019	16.35	16.35	15.46	15.77
931	NYSE	ATS	Thu, Aug 1, 2019	15.99	16.32	15.99	16.32
930	NYSE	ATS	Tue, Jul 30, 2019	16.31	16.44	16.18	16.18
929	NYSE	ATS	Mon, Jul 29, 2019	16.44	16.44	16.44	16.44
928	NYSE	ATS	Tue, Jul 23, 2019	16.40	16.42	16.40	16.42
927	NYSE	ATS	Mon, Jul 22, 2019	16.06	16.06	16.06	16.06
926	NYSE	ATS	Thu, Jul 18, 2019	0.00	0.00	0.00	16.08
925	NYSE	ATS	Wed, Jul 17, 2019	0.00	0.00	0.00	16.08
924	NYSE	ATS	Thu, Jul 11, 2019	16.08	16.08	16.08	16.08
923	NYSE	ATS	Mon, Jul 1, 2019	14.56	14.56	14.56	14.56
922	NYSE	ATS	Fri, Jun 28, 2019	0.00	0.00	0.00	16.23
921	NYSE	ATS	Thu, Jun 27, 2019	16.17	16.24	16.17	16.23
920	NYSE	ATS	Wed, Jun 26, 2019	16.34	16.34	16.12	16.12
919	NYSE	ATS	Fri, Jun 21, 2019	16.87	16.87	16.81	16.81
918	NYSE	ATS	Thu, Jun 20, 2019	16.72	16.73	16.68	16.71
917	NYSE	ATS	Wed, Jun 19, 2019	16.03	16.21	16.03	16.21
916	NYSE	ATS	Tue, Jun 18, 2019	16.16	16.16	16.16	16.16
915	NYSE	ATS	Fri, Jun 14, 2019	15.92	15.97	15.92	15.97
914	NYSE	ATS	Thu, Jun 13, 2019	15.64	15.64	15.64	15.64
913	NYSE	ATS	Fri, Jun 7, 2019	0.00	0.00	0.00	15.03
912	NYSE	ATS	Tue, Jun 4, 2019	15.03	15.03	15.03	15.03
911	NYSE	ATS	Mon, Jun 3, 2019	15.07	15.07	14.97	14.97
910	NYSE	ATS	Fri, May 31, 2019	14.95	15.02	14.95	15.02
909	NYSE	ATS	Thu, May 30, 2019	15.04	15.10	14.98	15.01
908	NYSE	ATS	Wed, May 29, 2019	15.08	15.08	14.89	14.89
907	NYSE	ATS	Thu, May 23, 2019	15.37	15.37	15.37	15.37
906	NYSE	ATS	Wed, May 22, 2019	15.76	15.76	15.76	15.76
905	NYSE	ATS	Mon, May 20, 2019	16.77	16.77	16.77	16.77
904	NYSE	ATS	Thu, May 16, 2019	15.80	15.80	15.80	15.80
903	NYSE	ATS	Wed, May 15, 2019	14.78	14.78	14.78	14.78
902	NYSE	ATS	Tue, May 14, 2019	14.90	14.90	14.90	14.90
901	NYSE	ATS	Fri, May 10, 2019	15.43	15.43	15.43	15.43
900	NYSE	ATS	Thu, May 9, 2019	15.33	15.33	15.33	15.33
899	NYSE	ATS	Fri, Apr 26, 2019	15.81	15.81	15.81	15.81
898	NYSE	ATS	Thu, Apr 25, 2019	15.77	15.81	15.77	15.81
897	NYSE	ATS	Wed, Apr 17, 2019	15.72	15.72	15.68	15.68
896	NYSE	ATS	Tue, Apr 16, 2019	15.33	15.37	15.33	15.37
895	NYSE	ATS	Mon, Apr 15, 2019	15.42	15.42	15.39	15.39
894	NYSE	ATS	Thu, Apr 11, 2019	15.18	15.18	15.18	15.18
893	NYSE	ATS	Fri, Apr 5, 2019	15.05	15.05	15.00	15.00
892	NYSE	ATS	Thu, Apr 4, 2019	14.92	14.92	14.92	14.92
891	NYSE	ATS	Wed, Apr 3, 2019	14.86	14.86	14.85	14.85
890	NYSE	ATS	Tue, Apr 2, 2019	14.65	14.82	14.65	14.82
889	NYSE	ATS	Mon, Apr 1, 2019	15.00	15.00	15.00	15.00
888	NYSE	ATS	Thu, Mar 21, 2019	14.43	14.49	14.43	14.49
887	NYSE	ATS	Tue, Mar 19, 2019	14.58	14.58	14.41	14.50
886	NYSE	ATS	Fri, Mar 15, 2019	13.93	13.93	13.89	13.89
885	NYSE	ATS	Thu, Mar 14, 2019	13.94	13.94	13.94	13.94
884	NYSE	ATS	Tue, Mar 12, 2019	14.00	14.00	14.00	14.00
883	NYSE	ATS	Mon, Mar 11, 2019	13.92	13.92	13.92	13.92
882	NYSE	ATS	Thu, Mar 7, 2019	13.55	13.69	13.55	13.69
881	NYSE	ATS	Mon, Mar 4, 2019	14.15	14.15	14.15	14.15
880	NYSE	ATS	Fri, Mar 1, 2019	14.21	14.21	14.21	14.21
879	NYSE	ATS	Fri, Feb 22, 2019	13.96	14.18	13.96	14.18
878	NYSE	ATS	Wed, Feb 13, 2019	14.05	14.05	13.92	13.92
877	NYSE	ATS	Tue, Feb 12, 2019	13.58	13.72	13.58	13.72
876	NYSE	ATS	Mon, Feb 11, 2019	13.48	13.48	13.47	13.47
875	NYSE	ATS	Fri, Feb 8, 2019	13.48	13.48	13.48	13.48
874	NYSE	ATS	Thu, Feb 7, 2019	14.19	14.19	14.19	14.19
873	NYSE	ATS	Wed, Feb 6, 2019	13.72	13.86	13.63	13.86
872	NYSE	ATS	Fri, Feb 1, 2019	13.16	13.16	12.92	12.92
871	NYSE	ATS	Tue, Jan 29, 2019	12.07	12.31	12.07	12.31
870	NYSE	ATS	Wed, Jan 23, 2019	12.16	12.25	12.16	12.25
869	NYSE	ATS	Tue, Jan 22, 2019	12.07	12.07	12.00	12.00
868	NYSE	ATS	Fri, Jan 18, 2019	12.58	12.58	12.58	12.58
867	NYSE	ATS	Thu, Jan 17, 2019	12.33	12.33	12.33	12.33
866	NYSE	ATS	Wed, Jan 16, 2019	12.14	12.14	12.13	12.13
865	NYSE	ATS	Mon, Jan 14, 2019	12.27	12.29	12.27	12.28
864	NYSE	ATS	Fri, Jan 11, 2019	12.42	12.57	12.42	12.57
863	NYSE	ATS	Wed, Jan 9, 2019	11.83	11.83	11.83	11.83
862	NYSE	ATS	Mon, Jan 7, 2019	11.44	11.44	11.44	11.44
861	NYSE	ATS	Fri, Jan 4, 2019	10.80	10.80	10.80	10.80
860	NYSE	ATS	Wed, Jan 2, 2019	10.73	10.77	10.73	10.76
859	NYSE	ATS	Fri, Dec 28, 2018	10.62	10.62	10.62	10.62
858	NYSE	ATS	Thu, Dec 27, 2018	10.22	10.30	10.22	10.30
857	NYSE	ATS	Fri, Dec 21, 2018	10.29	10.29	10.15	10.15
856	NYSE	ATS	Thu, Dec 20, 2018	10.71	10.83	9.87	10.14
855	NYSE	ATS	Wed, Dec 19, 2018	11.38	11.38	11.38	11.38
854	NYSE	ATS	Tue, Dec 18, 2018	11.71	12.01	11.71	12.01
853	NYSE	ATS	Mon, Dec 17, 2018	11.70	11.70	11.66	11.66
852	NYSE	ATS	Wed, Dec 12, 2018	12.28	12.28	12.28	12.28
851	NYSE	ATS	Tue, Dec 11, 2018	11.97	11.97	11.97	11.97
850	NYSE	ATS	Fri, Dec 7, 2018	12.36	12.47	12.36	12.47
849	NYSE	ATS	Mon, Dec 3, 2018	13.40	13.40	13.25	13.26
848	NYSE	ATS	Wed, Nov 28, 2018	12.74	12.74	12.74	12.74
847	NYSE	ATS	Tue, Nov 27, 2018	12.74	12.74	12.74	12.74
846	NYSE	ATS	Fri, Nov 23, 2018	12.94	12.94	12.94	12.94
845	NYSE	ATS	Fri, Nov 16, 2018	12.60	12.91	12.60	12.91
844	NYSE	ATS	Wed, Nov 14, 2018	13.51	13.51	13.51	13.51
843	NYSE	ATS	Tue, Nov 13, 2018	13.63	13.63	13.63	13.63
842	NYSE	ATS	Mon, Nov 12, 2018	13.41	13.41	13.41	13.41
841	NYSE	ATS	Fri, Nov 9, 2018	13.60	13.60	13.48	13.48
840	NYSE	ATS	Thu, Nov 8, 2018	13.58	13.58	13.58	13.58
839	NYSE	ATS	Wed, Nov 7, 2018	12.92	14.11	12.84	13.64
838	NYSE	ATS	Tue, Nov 6, 2018	15.11	15.11	15.11	15.11
837	NYSE	ATS	Wed, Oct 31, 2018	15.26	15.26	15.26	15.26
836	NYSE	ATS	Tue, Oct 30, 2018	14.73	14.73	14.73	14.73
835	NYSE	ATS	Thu, Oct 25, 2018	14.82	14.82	14.77	14.77
834	NYSE	ATS	Wed, Oct 24, 2018	15.56	15.56	15.17	15.17
833	NYSE	ATS	Tue, Oct 23, 2018	16.01	16.04	15.67	16.04
832	NYSE	ATS	Fri, Oct 19, 2018	16.50	16.65	16.50	16.65
831	NYSE	ATS	Thu, Oct 18, 2018	16.14	16.14	16.14	16.14
830	NYSE	ATS	Wed, Oct 17, 2018	16.53	16.53	16.37	16.48
829	NYSE	ATS	Tue, Oct 16, 2018	16.53	16.65	16.53	16.65
828	NYSE	ATS	Mon, Oct 15, 2018	16.33	16.33	16.29	16.29
827	NYSE	ATS	Fri, Oct 12, 2018	16.75	16.80	16.51	16.51
826	NYSE	ATS	Thu, Oct 11, 2018	16.74	16.74	16.36	16.36
825	NYSE	ATS	Wed, Oct 10, 2018	17.88	17.88	17.13	17.18
824	NYSE	ATS	Fri, Oct 5, 2018	18.10	18.10	18.10	18.10
823	NYSE	ATS	Thu, Oct 4, 2018	18.71	18.71	18.71	18.71
822	NYSE	ATS	Wed, Oct 3, 2018	18.79	18.91	18.79	18.91
821	NYSE	ATS	Tue, Oct 2, 2018	18.90	18.90	18.90	18.90
820	NYSE	ATS	Mon, Oct 1, 2018	19.06	19.20	19.06	19.08
819	NYSE	ATS	Fri, Sep 21, 2018	18.53	18.53	18.53	18.53
818	NYSE	ATS	Tue, Sep 18, 2018	18.22	18.33	18.22	18.33
817	NYSE	ATS	Tue, Sep 11, 2018	17.29	17.29	17.29	17.29
816	NYSE	ATS	Thu, Sep 6, 2018	16.88	16.95	16.88	16.95
815	NYSE	ATS	Wed, Sep 5, 2018	16.62	16.62	16.62	16.62
814	NYSE	ATS	Thu, Aug 30, 2018	16.57	16.57	16.57	16.57
813	NYSE	ATS	Wed, Aug 29, 2018	16.65	16.65	16.65	16.65
812	NYSE	ATS	Tue, Aug 28, 2018	16.64	16.64	16.64	16.64
811	NYSE	ATS	Mon, Aug 20, 2018	16.45	16.58	16.45	16.58
810	NYSE	ATS	Fri, Aug 17, 2018	16.35	16.35	16.35	16.35
809	NYSE	ATS	Tue, Aug 14, 2018	15.27	15.27	15.27	15.27
808	NYSE	ATS	Mon, Aug 13, 2018	14.96	14.96	14.96	14.96
807	NYSE	ATS	Thu, Aug 9, 2018	15.22	15.22	15.22	15.22
806	NYSE	ATS	Wed, Aug 1, 2018	14.96	14.96	14.94	14.94
805	NYSE	ATS	Mon, Jul 30, 2018	15.00	15.00	15.00	15.00
804	NYSE	ATS	Fri, Jul 27, 2018	14.64	14.83	14.64	14.82
803	NYSE	ATS	Thu, Jul 26, 2018	14.52	14.52	14.52	14.52
802	NYSE	ATS	Mon, Jul 23, 2018	14.49	14.50	14.48	14.50
801	NYSE	ATS	Fri, Jul 20, 2018	14.75	14.75	14.75	14.75
800	NYSE	ATS	Tue, Jul 17, 2018	14.55	14.56	14.55	14.56
799	NYSE	ATS	Mon, Jul 16, 2018	14.71	14.71	14.70	14.70
798	NYSE	ATS	Fri, Jul 13, 2018	14.68	14.68	14.68	14.68
797	NYSE	ATS	Thu, Jul 12, 2018	15.00	15.00	15.00	15.00
796	NYSE	ATS	Wed, Jul 11, 2018	14.87	14.87	14.87	14.87
795	NYSE	ATS	Fri, Jun 29, 2018	14.70	14.72	14.70	14.72
794	NYSE	ATS	Wed, Jun 20, 2018	14.55	14.55	14.55	14.55
793	NYSE	ATS	Fri, Jun 15, 2018	14.74	14.74	14.74	14.74
792	NYSE	ATS	Thu, Jun 14, 2018	14.93	14.93	14.93	14.93
791	NYSE	ATS	Wed, Jun 13, 2018	15.22	15.22	15.12	15.12
790	NYSE	ATS	Fri, Jun 8, 2018	15.22	15.22	15.22	15.22
789	NYSE	ATS	Tue, Jun 5, 2018	15.43	15.43	15.43	15.43
788	NYSE	ATS	Mon, Jun 4, 2018	15.43	15.43	15.40	15.40
787	NYSE	ATS	Fri, Jun 1, 2018	15.65	15.65	15.65	15.65
786	NYSE	ATS	Wed, May 30, 2018	15.81	15.82	15.80	15.80
785	NYSE	ATS	Fri, May 25, 2018	15.85	15.85	15.85	15.85
784	NYSE	ATS	Thu, May 24, 2018	16.00	16.00	16.00	16.00
783	NYSE	ATS	Fri, May 18, 2018	15.42	15.57	15.42	15.57
782	NYSE	ATS	Wed, May 16, 2018	13.58	13.58	13.56	13.56
781	NYSE	ATS	Fri, May 11, 2018	14.07	14.07	13.99	13.99
780	NYSE	ATS	Mon, Apr 30, 2018	13.90	13.90	13.83	13.84
779	NYSE	ATS	Wed, Apr 18, 2018	13.71	13.71	13.71	13.71
778	NYSE	ATS	Tue, Apr 10, 2018	13.77	13.77	13.77	13.77
777	NYSE	ATS	Mon, Mar 26, 2018	13.56	13.56	13.56	13.56
776	NYSE	ATS	Thu, Mar 22, 2018	13.80	13.80	13.80	13.80
775	NYSE	ATS	Tue, Mar 20, 2018	0.00	13.64	13.64	13.64
774	NYSE	ATS	Mon, Mar 19, 2018	13.61	13.61	13.61	13.61
773	NYSE	ATS	Mon, Mar 12, 2018	13.62	13.62	13.62	13.62
772	NYSE	ATS	Wed, Feb 28, 2018	13.57	13.57	13.57	13.57
771	NYSE	ATS	Wed, Feb 21, 2018	13.53	13.53	13.53	13.53
770	NYSE	ATS	Wed, Feb 14, 2018	13.17	13.17	13.17	13.17
769	NYSE	ATS	Fri, Feb 9, 2018	12.88	12.88	12.75	12.75
768	NYSE	ATS	Thu, Feb 8, 2018	13.17	13.17	13.17	13.17
767	NYSE	ATS	Thu, Feb 1, 2018	13.41	13.41	13.37	13.38
766	NYSE	ATS	Wed, Jan 31, 2018	13.54	13.54	13.45	13.45
765	NYSE	ATS	Thu, Jan 18, 2018	13.80	13.80	13.80	13.80
764	NYSE	ATS	Wed, Jan 17, 2018	13.59	13.73	13.59	13.73
763	NYSE	ATS	Fri, Jan 12, 2018	13.24	13.24	13.24	13.24
762	NYSE	ATS	Thu, Jan 11, 2018	13.10	13.11	13.10	13.11
761	NYSE	ATS	Wed, Jan 10, 2018	13.00	13.05	13.00	13.05
760	NYSE	ATS	Mon, Jan 8, 2018	13.05	13.05	13.05	13.05
759	NYSE	ATS	Wed, Jan 3, 2018	12.56	12.56	12.56	12.56
758	NYSE	ATS	Mon, Dec 18, 2017	11.89	11.89	11.86	11.86
757	NYSE	ATS	Thu, Dec 14, 2017	12.10	12.10	12.10	12.10
756	NYSE	ATS	Tue, Dec 12, 2017	12.15	12.15	12.15	12.15
755	NYSE	ATS	Fri, Dec 8, 2017	12.20	12.20	12.20	12.20
754	NYSE	ATS	Fri, Dec 1, 2017	12.56	12.56	12.42	12.52
753	NYSE	ATS	Thu, Nov 30, 2017	12.41	12.41	12.41	12.41
752	NYSE	ATS	Wed, Nov 29, 2017	12.31	12.31	12.31	12.31
751	NYSE	ATS	Fri, Nov 17, 2017	11.82	11.82	11.82	11.82
750	NYSE	ATS	Thu, Nov 16, 2017	11.79	11.79	11.79	11.79
749	NYSE	ATS	Thu, Nov 9, 2017	11.61	11.61	11.61	11.61
748	NYSE	ATS	Wed, Nov 8, 2017	11.47	11.49	11.47	11.49
747	NYSE	ATS	Thu, Nov 2, 2017	12.14	12.14	11.93	11.93
746	NYSE	ATS	Wed, Nov 1, 2017	11.87	11.87	11.87	11.87
745	NYSE	ATS	Tue, Oct 31, 2017	11.22	11.23	11.22	11.23
744	NYSE	ATS	Fri, Oct 27, 2017	11.26	11.26	11.26	11.26
743	NYSE	ATS	Wed, Oct 11, 2017	11.29	11.29	11.29	11.29
742	NYSE	ATS	Thu, Oct 5, 2017	11.16	11.16	11.16	11.16
741	NYSE	ATS	Wed, Oct 4, 2017	11.10	11.10	11.07	11.07
740	NYSE	ATS	Tue, Oct 3, 2017	11.06	11.07	11.06	11.07
739	NYSE	ATS	Fri, Sep 29, 2017	10.64	10.64	10.64	10.64
738	NYSE	ATS	Tue, Sep 19, 2017	9.88	9.88	9.85	9.85
737	NYSE	ATS	Thu, Sep 14, 2017	10.24	10.24	10.24	10.24
736	NYSE	ATS	Fri, Sep 8, 2017	10.28	10.28	10.28	10.28
735	NYSE	ATS	Wed, Sep 6, 2017	10.28	10.28	10.28	10.28
734	NYSE	ATS	Fri, Sep 1, 2017	10.26	10.26	10.23	10.23
733	NYSE	ATS	Thu, Aug 31, 2017	10.02	10.02	10.02	10.02
732	NYSE	ATS	Wed, Aug 23, 2017	10.22	10.22	10.22	10.22
731	NYSE	ATS	Mon, Aug 14, 2017	10.22	10.22	10.22	10.22
730	NYSE	ATS	Wed, Aug 2, 2017	10.81	10.81	10.81	10.81
729	NYSE	ATS	Fri, Jul 28, 2017	11.00	11.00	10.98	10.98
728	NYSE	ATS	Thu, Jul 27, 2017	10.65	10.65	10.65	10.65
727	NYSE	ATS	Wed, Jul 12, 2017	9.86	9.86	9.86	9.86
726	NYSE	ATS	Thu, Jul 6, 2017	10.14	10.14	10.14	10.14
725	NYSE	ATS	Wed, Jul 5, 2017	10.01	10.01	10.01	10.01
724	NYSE	ATS	Wed, Jun 28, 2017	10.22	10.22	10.22	10.22
723	NYSE	ATS	Fri, Jun 16, 2017	9.40	9.40	9.40	9.40
722	NYSE	ATS	Mon, Jun 12, 2017	9.46	9.46	9.46	9.46
721	NYSE	ATS	Tue, May 23, 2017	9.42	9.42	9.42	9.42
720	NYSE	ATS	Thu, May 18, 2017	8.73	8.78	8.73	8.78
719	NYSE	ATS	Wed, May 17, 2017	8.42	8.42	8.42	8.42
718	NYSE	ATS	Thu, Apr 27, 2017	9.58	9.58	9.58	9.58
717	NYSE	ATS	Mon, Apr 10, 2017	9.81	9.81	9.81	9.81
716	NYSE	ATS	Fri, Apr 7, 2017	9.96	9.96	9.96	9.96
715	NYSE	ATS	Tue, Apr 4, 2017	10.09	10.10	10.09	10.10
714	NYSE	ATS	Thu, Mar 30, 2017	10.15	10.15	10.15	10.15
713	NYSE	ATS	Wed, Mar 29, 2017	9.96	9.96	9.96	9.96
712	NYSE	ATS	Thu, Mar 16, 2017	9.87	9.87	9.86	9.86
711	NYSE	ATS	Thu, Mar 9, 2017	9.66	9.66	9.66	9.66
710	NYSE	ATS	Mon, Mar 6, 2017	9.98	9.99	9.98	9.99
709	NYSE	ATS	Fri, Mar 3, 2017	10.14	10.14	9.99	10.00
708	NYSE	ATS	Thu, Mar 2, 2017	10.25	10.25	10.15	10.15
707	NYSE	ATS	Wed, Mar 1, 2017	10.31	10.31	10.31	10.31
706	NYSE	ATS	Tue, Feb 28, 2017	10.29	10.29	10.29	10.29
705	NYSE	ATS	Fri, Feb 24, 2017	10.30	10.30	10.30	10.30
704	NYSE	ATS	Wed, Feb 22, 2017	10.28	10.29	10.24	10.24
703	NYSE	ATS	Wed, Feb 15, 2017	10.08	10.08	10.07	10.07
702	NYSE	ATS	Fri, Feb 10, 2017	9.92	10.04	9.92	9.99
701	NYSE	ATS	Wed, Feb 8, 2017	9.94	9.94	9.94	9.94
700	NYSE	ATS	Tue, Feb 7, 2017	9.99	9.99	9.99	9.99
699	NYSE	ATS	Mon, Feb 6, 2017	10.11	10.11	9.89	9.89
698	NYSE	ATS	Wed, Feb 1, 2017	10.12	10.12	10.12	10.12
697	NYSE	ATS	Mon, Jan 30, 2017	9.94	9.94	9.94	9.94
696	NYSE	ATS	Mon, Jan 23, 2017	9.04	9.04	9.04	9.04
695	NYSE	ATS	Thu, Jan 19, 2017	9.30	9.30	9.30	9.30
694	NYSE	ATS	Wed, Jan 18, 2017	9.57	9.58	9.57	9.58
693	NYSE	ATS	Thu, Jan 12, 2017	9.59	9.59	9.59	9.59
692	NYSE	ATS	Mon, Jan 9, 2017	9.44	9.44	9.44	9.44
691	NYSE	ATS	Thu, Jan 5, 2017	9.37	9.37	9.37	9.37
690	NYSE	ATS	Fri, Dec 30, 2016	9.31	9.31	9.31	9.31
689	NYSE	ATS	Thu, Dec 29, 2016	9.26	9.26	9.26	9.26
688	NYSE	ATS	Wed, Dec 28, 2016	9.32	9.32	9.32	9.32
687	NYSE	ATS	Fri, Dec 23, 2016	8.92	9.25	8.92	9.25
686	NYSE	ATS	Fri, Dec 16, 2016	8.77	8.86	8.77	8.85
685	NYSE	ATS	Thu, Dec 15, 2016	8.63	8.63	8.63	8.63
684	NYSE	ATS	Tue, Dec 13, 2016	8.33	8.33	8.33	8.33
683	NYSE	ATS	Fri, Dec 9, 2016	8.40	8.40	8.40	8.40
682	NYSE	ATS	Thu, Dec 8, 2016	8.22	8.22	8.22	8.22
681	NYSE	ATS	Tue, Nov 22, 2016	7.32	7.32	7.32	7.32
680	NYSE	ATS	Mon, Nov 21, 2016	7.22	7.23	7.20	7.20
679	NYSE	ATS	Wed, Nov 9, 2016	7.80	7.80	7.80	7.80
678	NYSE	ATS	Fri, Nov 4, 2016	8.28	8.28	8.28	8.28
677	NYSE	ATS	Wed, Oct 26, 2016	8.76	8.76	8.76	8.76
676	NYSE	ATS	Tue, Oct 11, 2016	8.53	8.53	8.53	8.53
675	NYSE	ATS	Mon, Oct 3, 2016	8.52	8.52	8.52	8.52
674	NYSE	ATS	Thu, Sep 29, 2016	8.33	8.33	8.33	8.33
673	NYSE	ATS	Wed, Sep 28, 2016	8.54	8.54	8.54	8.54
672	NYSE	ATS	Thu, Sep 15, 2016	8.05	8.18	8.05	8.18
671	NYSE	ATS	Tue, Sep 13, 2016	8.17	8.17	8.17	8.17
670	NYSE	ATS	Mon, Aug 29, 2016	8.10	8.10	8.10	8.10
669	NYSE	ATS	Fri, Aug 26, 2016	8.23	8.23	8.23	8.23
668	NYSE	ATS	Thu, Aug 25, 2016	8.23	8.27	8.23	8.27
667	NYSE	ATS	Wed, Aug 24, 2016	8.15	8.15	8.15	8.15
666	NYSE	ATS	Tue, Aug 23, 2016	8.15	8.15	8.15	8.15
665	NYSE	ATS	Mon, Aug 22, 2016	8.11	8.11	8.11	8.11
664	NYSE	ATS	Fri, Aug 19, 2016	7.99	7.99	7.99	7.99
663	NYSE	ATS	Fri, Aug 12, 2016	7.85	7.85	7.85	7.85
662	NYSE	ATS	Tue, Aug 9, 2016	7.61	7.61	7.61	7.61
661	NYSE	ATS	Mon, Aug 8, 2016	7.56	7.56	7.56	7.56
660	NYSE	ATS	Fri, Aug 5, 2016	7.50	7.50	7.50	7.50
659	NYSE	ATS	Thu, Aug 4, 2016	7.50	7.50	7.50	7.50
658	NYSE	ATS	Wed, Aug 3, 2016	7.50	7.50	7.50	7.50
657	NYSE	ATS	Tue, Aug 2, 2016	7.50	7.50	7.50	7.50
656	NYSE	ATS	Mon, Aug 1, 2016	7.61	7.61	7.61	7.61
655	NYSE	ATS	Fri, Jul 29, 2016	7.61	7.61	7.55	7.55
654	NYSE	ATS	Thu, Jul 28, 2016	7.61	7.61	7.56	7.56
653	NYSE	ATS	Wed, Jul 27, 2016	7.50	7.61	7.50	7.61
652	NYSE	ATS	Tue, Jul 26, 2016	7.28	7.28	7.28	7.28
651	NYSE	ATS	Mon, Jul 25, 2016	7.57	7.57	7.57	7.57
650	NYSE	ATS	Fri, Jul 22, 2016	7.61	7.61	7.57	7.57
649	NYSE	ATS	Thu, Jul 21, 2016	7.52	7.52	7.52	7.52
648	NYSE	ATS	Wed, Jul 20, 2016	7.52	7.52	7.52	7.52
647	NYSE	ATS	Tue, Jul 19, 2016	7.52	7.52	7.52	7.52
646	NYSE	ATS	Mon, Jul 18, 2016	7.52	7.52	7.52	7.52
645	NYSE	ATS	Fri, Jul 15, 2016	7.52	7.52	7.52	7.52
644	NYSE	ATS	Thu, Jul 14, 2016	7.52	7.52	7.52	7.52
643	NYSE	ATS	Wed, Jul 13, 2016	7.48	7.48	7.48	7.48
642	NYSE	ATS	Tue, Jul 12, 2016	7.48	7.48	7.48	7.48
641	NYSE	ATS	Mon, Jul 11, 2016	7.32	7.32	7.32	7.32
640	NYSE	ATS	Fri, Jul 8, 2016	7.32	7.32	7.32	7.32
639	NYSE	ATS	Thu, Jul 7, 2016	7.30	7.30	7.30	7.30
638	NYSE	ATS	Wed, Jul 6, 2016	7.32	7.32	7.32	7.32
637	NYSE	ATS	Tue, Jul 5, 2016	7.48	7.48	7.48	7.48
636	NYSE	ATS	Fri, Jul 1, 2016	7.50	7.50	7.50	7.50
635	NYSE	ATS	Thu, Jun 30, 2016	7.50	7.50	7.50	7.50
634	NYSE	ATS	Wed, Jun 29, 2016	7.13	7.13	7.13	7.13
633	NYSE	ATS	Tue, Jun 28, 2016	7.13	7.13	7.13	7.13
632	NYSE	ATS	Mon, Jun 27, 2016	7.13	7.13	7.13	7.13
631	NYSE	ATS	Fri, Jun 24, 2016	7.62	7.62	7.62	7.62
630	NYSE	ATS	Thu, Jun 23, 2016	7.62	7.62	7.62	7.62
629	NYSE	ATS	Wed, Jun 22, 2016	7.62	7.62	7.62	7.62
628	NYSE	ATS	Tue, Jun 21, 2016	7.62	7.62	7.62	7.62
627	NYSE	ATS	Mon, Jun 20, 2016	7.67	7.67	7.62	7.62
626	NYSE	ATS	Fri, Jun 17, 2016	0.00	0.00	0.00	7.55
625	NYSE	ATS	Thu, Jun 16, 2016	7.55	7.55	7.55	7.55
624	NYSE	ATS	Wed, Jun 15, 2016	7.55	7.55	7.55	7.55
623	NYSE	ATS	Tue, Jun 14, 2016	7.55	7.55	7.55	7.55
622	NYSE	ATS	Mon, Jun 13, 2016	8.05	8.05	8.05	8.05
621	NYSE	ATS	Fri, Jun 10, 2016	8.20	8.20	8.20	8.20
620	NYSE	ATS	Thu, Jun 9, 2016	8.20	8.20	8.20	8.20
619	NYSE	ATS	Wed, Jun 8, 2016	8.20	8.24	8.20	8.24
618	NYSE	ATS	Tue, Jun 7, 2016	8.25	8.25	8.25	8.25
617	NYSE	ATS	Fri, Jun 3, 2016	8.44	8.44	8.12	8.12
616	NYSE	ATS	Thu, Jun 2, 2016	7.85	7.85	7.85	7.85
615	NYSE	ATS	Wed, Jun 1, 2016	7.85	7.85	7.85	7.85
614	NYSE	ATS	Tue, May 31, 2016	7.85	8.20	7.85	8.20
613	NYSE	ATS	Fri, May 27, 2016	7.85	7.85	7.85	7.85
612	NYSE	ATS	Thu, May 26, 2016	7.83	7.83	7.83	7.83
611	NYSE	ATS	Fri, May 20, 2016	8.17	8.17	8.16	8.16
610	NYSE	ATS	Thu, May 19, 2016	8.66	8.66	8.66	8.66
609	NYSE	ATS	Wed, May 18, 2016	8.66	8.66	8.66	8.66
608	NYSE	ATS	Tue, May 17, 2016	8.75	8.75	8.75	8.75
607	NYSE	ATS	Mon, May 16, 2016	8.75	8.75	8.75	8.75
606	NYSE	ATS	Fri, May 13, 2016	8.90	8.90	8.90	8.90
605	NYSE	ATS	Thu, May 12, 2016	8.90	8.93	8.90	8.93
604	NYSE	ATS	Wed, May 11, 2016	9.06	9.06	9.06	9.06
603	NYSE	ATS	Tue, May 10, 2016	9.06	9.06	9.06	9.06
602	NYSE	ATS	Mon, May 9, 2016	9.06	9.06	9.06	9.06
601	NYSE	ATS	Fri, May 6, 2016	9.06	9.06	9.06	9.06
600	NYSE	ATS	Thu, May 5, 2016	9.06	9.06	9.06	9.06
599	NYSE	ATS	Wed, May 4, 2016	8.91	8.91	8.90	8.90
598	NYSE	ATS	Tue, May 3, 2016	8.92	8.92	8.92	8.92
597	NYSE	ATS	Mon, May 2, 2016	9.25	9.25	9.25	9.25
596	NYSE	ATS	Fri, Apr 29, 2016	9.32	9.32	9.32	9.32
595	NYSE	ATS	Thu, Apr 28, 2016	9.32	9.32	9.32	9.32
594	NYSE	ATS	Wed, Apr 27, 2016	9.17	9.17	9.17	9.17
593	NYSE	ATS	Tue, Apr 26, 2016	8.72	8.72	8.72	8.72
592	NYSE	ATS	Mon, Apr 25, 2016	8.72	8.72	8.72	8.72
591	NYSE	ATS	Fri, Apr 22, 2016	8.71	8.71	8.71	8.71
590	NYSE	ATS	Thu, Apr 21, 2016	8.64	8.64	8.64	8.64
589	NYSE	ATS	Wed, Apr 20, 2016	8.64	8.64	8.64	8.64
588	NYSE	ATS	Fri, Apr 15, 2016	8.43	8.43	8.43	8.43
587	NYSE	ATS	Wed, Apr 13, 2016	8.33	8.33	8.33	8.33
586	NYSE	ATS	Fri, Apr 1, 2016	0.00	0.00	0.00	8.23
585	NYSE	ATS	Thu, Mar 31, 2016	8.23	8.23	8.23	8.23
584	NYSE	ATS	Wed, Mar 30, 2016	0.00	0.00	0.00	7.68
583	NYSE	ATS	Tue, Mar 29, 2016	7.68	7.68	7.68	7.68
582	NYSE	ATS	Thu, Mar 17, 2016	7.80	7.80	7.80	7.80
581	NYSE	ATS	Thu, Mar 3, 2016	7.50	7.50	7.34	7.34
580	NYSE	ATS	Wed, Mar 2, 2016	7.51	7.51	7.45	7.45
579	NYSE	ATS	Mon, Feb 29, 2016	7.22	7.22	7.22	7.22
578	NYSE	ATS	Fri, Feb 26, 2016	6.67	6.67	6.64	6.65
577	NYSE	ATS	Wed, Feb 24, 2016	6.33	6.33	6.33	6.33
576	NYSE	ATS	Tue, Feb 23, 2016	6.42	6.42	6.42	6.42
575	NYSE	ATS	Mon, Feb 22, 2016	6.63	6.63	6.63	6.63
574	NYSE	ATS	Thu, Feb 11, 2016	5.96	5.96	5.96	5.96
573	NYSE	ATS	Mon, Feb 8, 2016	6.09	6.09	6.09	6.09
572	NYSE	ATS	Thu, Feb 4, 2016	6.64	6.64	6.64	6.64
571	NYSE	ATS	Wed, Feb 3, 2016	6.99	6.99	6.65	6.65
570	NYSE	ATS	Tue, Feb 2, 2016	7.55	7.55	7.55	7.55
569	NYSE	ATS	Fri, Jan 29, 2016	7.57	7.57	7.51	7.51
568	NYSE	ATS	Wed, Jan 27, 2016	7.57	7.57	7.57	7.57
567	NYSE	ATS	Tue, Jan 26, 2016	7.55	7.55	7.55	7.55
566	NYSE	ATS	Fri, Jan 22, 2016	7.85	7.85	7.82	7.82
565	NYSE	ATS	Tue, Jan 19, 2016	7.23	7.23	7.23	7.23
564	NYSE	ATS	Thu, Jan 14, 2016	7.34	7.34	7.34	7.34
563	NYSE	ATS	Fri, Jan 8, 2016	7.63	7.63	7.63	7.63
562	NYSE	ATS	Wed, Jan 6, 2016	7.82	7.82	7.82	7.82
561	NYSE	ATS	Thu, Dec 31, 2015	8.17	8.17	8.17	8.17
560	NYSE	ATS	Tue, Dec 29, 2015	9.03	9.03	9.03	9.03
559	NYSE	ATS	Fri, Dec 18, 2015	9.27	9.27	9.27	9.27
558	NYSE	ATS	Wed, Dec 16, 2015	8.92	8.92	8.92	8.92
557	NYSE	ATS	Mon, Dec 14, 2015	8.61	8.61	8.61	8.61
556	NYSE	ATS	Tue, Dec 8, 2015	9.03	9.03	9.03	9.03
555	NYSE	ATS	Fri, Dec 4, 2015	9.44	9.44	9.44	9.44
554	NYSE	ATS	Thu, Dec 3, 2015	9.36	9.36	9.23	9.23
553	NYSE	ATS	Mon, Nov 30, 2015	9.60	9.60	9.59	9.59
552	NYSE	ATS	Wed, Nov 18, 2015	9.57	9.57	9.57	9.57
551	NYSE	ATS	Wed, Nov 11, 2015	9.15	9.15	9.13	9.13
550	NYSE	ATS	Tue, Nov 10, 2015	9.25	9.25	9.25	9.25
549	NYSE	ATS	Fri, Nov 6, 2015	9.28	9.28	9.28	9.28
548	NYSE	ATS	Thu, Nov 5, 2015	10.42	10.42	9.56	9.56
547	NYSE	ATS	Wed, Nov 4, 2015	10.82	10.82	10.82	10.82
546	NYSE	ATS	Mon, Nov 2, 2015	10.41	10.41	10.41	10.41
545	NYSE	ATS	Fri, Oct 23, 2015	10.44	10.44	10.44	10.44
544	NYSE	ATS	Tue, Oct 20, 2015	10.13	10.13	10.13	10.13
543	NYSE	ATS	Mon, Oct 19, 2015	9.95	9.95	9.95	9.95
542	NYSE	ATS	Tue, Oct 13, 2015	10.09	10.09	10.09	10.09
541	NYSE	ATS	Mon, Oct 5, 2015	9.94	9.94	9.94	9.94
540	NYSE	ATS	Fri, Sep 18, 2015	10.17	10.19	10.09	10.09
539	NYSE	ATS	Wed, Sep 9, 2015	10.18	10.29	10.18	10.29
538	NYSE	ATS	Tue, Sep 8, 2015	10.09	10.09	10.09	10.09
537	NYSE	ATS	Tue, Sep 1, 2015	10.07	10.07	10.07	10.07
536	NYSE	ATS	Mon, Aug 31, 2015	10.08	10.08	10.08	10.08
535	NYSE	ATS	Thu, Aug 27, 2015	10.05	10.08	10.05	10.08
534	NYSE	ATS	Wed, Aug 26, 2015	9.97	9.97	9.62	9.62
533	NYSE	ATS	Tue, Aug 25, 2015	10.14	10.14	10.14	10.14
532	NYSE	ATS	Mon, Aug 24, 2015	9.75	9.75	9.75	9.75
531	NYSE	ATS	Fri, Aug 21, 2015	10.24	10.24	9.92	9.92
530	NYSE	ATS	Mon, Aug 17, 2015	10.53	10.53	10.53	10.53
529	NYSE	ATS	Fri, Aug 14, 2015	10.65	10.65	10.46	10.46
528	NYSE	ATS	Thu, Aug 13, 2015	10.89	10.89	10.89	10.89
527	NYSE	ATS	Wed, Aug 12, 2015	11.40	11.43	11.15	11.15
526	NYSE	ATS	Mon, Aug 10, 2015	12.25	12.25	12.25	12.25
525	NYSE	ATS	Tue, Aug 4, 2015	12.30	12.30	12.30	12.30
524	NYSE	ATS	Fri, Jul 31, 2015	12.35	12.35	12.35	12.35
523	NYSE	ATS	Fri, Jul 24, 2015	12.17	12.17	12.17	12.17
522	NYSE	ATS	Tue, Jul 21, 2015	12.19	12.19	12.19	12.19
521	NYSE	ATS	Mon, Jul 20, 2015	12.13	12.13	12.13	12.13
520	NYSE	ATS	Fri, Jul 17, 2015	11.92	11.92	11.92	11.92
519	NYSE	ATS	Wed, Jul 15, 2015	12.00	12.00	12.00	12.00
518	NYSE	ATS	Thu, Jul 9, 2015	12.28	12.28	12.28	12.28
517	NYSE	ATS	Tue, Jul 7, 2015	12.01	12.01	12.01	12.01
516	NYSE	ATS	Thu, Jul 2, 2015	12.15	12.23	12.15	12.23
515	NYSE	ATS	Thu, Jun 18, 2015	12.93	12.93	12.92	12.92
514	NYSE	ATS	Fri, Jun 12, 2015	12.91	12.91	12.91	12.91
513	NYSE	ATS	Thu, Jun 11, 2015	13.01	13.01	12.90	12.90
512	NYSE	ATS	Tue, May 26, 2015	12.37	12.37	12.37	12.37
511	NYSE	ATS	Fri, May 22, 2015	12.00	12.00	12.00	12.00
510	NYSE	ATS	Thu, May 21, 2015	12.22	12.22	11.80	11.94
509	NYSE	ATS	Tue, May 19, 2015	10.86	10.86	10.86	10.86
508	NYSE	ATS	Tue, May 12, 2015	10.95	10.95	10.95	10.95
507	NYSE	ATS	Tue, May 5, 2015	11.11	11.11	11.11	11.11
506	NYSE	ATS	Thu, Apr 30, 2015	11.28	11.28	11.11	11.11
505	NYSE	ATS	Wed, Apr 29, 2015	11.22	11.22	11.22	11.22
504	NYSE	ATS	Tue, Apr 28, 2015	10.95	10.95	10.95	10.95
503	NYSE	ATS	Mon, Apr 27, 2015	11.02	11.05	11.02	11.05
502	NYSE	ATS	Thu, Apr 23, 2015	11.11	11.11	11.09	11.09
501	NYSE	ATS	Wed, Apr 22, 2015	11.06	11.06	11.06	11.06
500	NYSE	ATS	Fri, Apr 17, 2015	11.30	11.33	11.24	11.30
499	NYSE	ATS	Thu, Apr 16, 2015	11.38	11.38	11.38	11.38
498	NYSE	ATS	Wed, Apr 8, 2015	11.03	11.04	11.03	11.04
497	NYSE	ATS	Wed, Apr 1, 2015	10.73	10.73	10.73	10.73
496	NYSE	ATS	Fri, Mar 27, 2015	10.82	10.82	10.82	10.82
495	NYSE	ATS	Thu, Mar 26, 2015	10.81	10.81	10.81	10.81
494	NYSE	ATS	Wed, Mar 25, 2015	10.91	10.91	10.66	10.66
493	NYSE	ATS	Fri, Mar 20, 2015	10.73	10.73	10.68	10.68
492	NYSE	ATS	Wed, Mar 18, 2015	10.94	10.94	10.94	10.94
491	NYSE	ATS	Fri, Mar 13, 2015	0.00	0.00	0.00	10.80
490	NYSE	ATS	Thu, Mar 12, 2015	10.80	10.80	10.80	10.80
489	NYSE	ATS	Wed, Mar 11, 2015	0.00	0.00	0.00	10.72
488	NYSE	ATS	Tue, Mar 10, 2015	10.72	10.72	10.72	10.72
487	NYSE	ATS	Mon, Mar 9, 2015	10.82	10.82	10.82	10.82
486	NYSE	ATS	Wed, Mar 4, 2015	11.21	11.42	11.21	11.30
485	NYSE	ATS	Tue, Mar 3, 2015	11.57	11.57	11.57	11.57
484	NYSE	ATS	Thu, Feb 26, 2015	11.59	11.59	11.59	11.59
483	NYSE	ATS	Tue, Feb 24, 2015	11.03	11.38	11.03	11.38
482	NYSE	ATS	Mon, Feb 23, 2015	10.99	11.11	10.94	10.97
481	NYSE	ATS	Fri, Feb 20, 2015	11.12	11.12	11.11	11.11
480	NYSE	ATS	Thu, Feb 12, 2015	11.29	11.29	11.29	11.29
479	NYSE	ATS	Thu, Feb 5, 2015	10.99	10.99	10.84	10.84
478	NYSE	ATS	Wed, Feb 4, 2015	11.22	11.22	11.22	11.22
477	NYSE	ATS	Tue, Feb 3, 2015	11.83	11.93	11.83	11.93
476	NYSE	ATS	Mon, Feb 2, 2015	11.70	11.70	11.70	11.70
475	NYSE	ATS	Thu, Jan 29, 2015	11.51	11.58	11.51	11.58
474	NYSE	ATS	Thu, Jan 22, 2015	11.66	11.66	11.66	11.66
473	NYSE	ATS	Wed, Jan 21, 2015	12.00	12.00	11.85	11.85
472	NYSE	ATS	Tue, Jan 20, 2015	12.29	12.29	12.20	12.22
471	NYSE	ATS	Fri, Jan 16, 2015	12.00	12.00	12.00	12.00
470	NYSE	ATS	Thu, Jan 15, 2015	11.95	11.95	11.95	11.95
469	NYSE	ATS	Tue, Jan 13, 2015	12.30	12.30	12.28	12.28
468	NYSE	ATS	Mon, Jan 12, 2015	12.23	12.23	12.23	12.23
467	NYSE	ATS	Thu, Jan 8, 2015	13.03	13.03	13.01	13.01
466	NYSE	ATS	Wed, Jan 7, 2015	12.75	12.75	12.75	12.75
465	NYSE	ATS	Tue, Jan 6, 2015	13.06	13.06	12.52	12.52
464	NYSE	ATS	Mon, Jan 5, 2015	12.99	12.99	12.99	12.99
463	NYSE	ATS	Fri, Jan 2, 2015	13.30	13.30	13.08	13.11
462	NYSE	ATS	Tue, Dec 30, 2014	13.23	13.23	13.23	13.23
461	NYSE	ATS	Mon, Dec 29, 2014	13.20	13.38	13.17	13.38
460	NYSE	ATS	Fri, Dec 26, 2014	12.84	12.84	12.84	12.84
459	NYSE	ATS	Wed, Dec 24, 2014	12.90	12.90	12.90	12.90
458	NYSE	ATS	Tue, Dec 23, 2014	12.75	12.80	12.75	12.80
457	NYSE	ATS	Fri, Dec 19, 2014	12.87	12.94	12.87	12.94
456	NYSE	ATS	Thu, Dec 18, 2014	12.99	12.99	12.99	12.99
455	NYSE	ATS	Wed, Dec 17, 2014	12.53	12.70	12.53	12.59
454	NYSE	ATS	Tue, Dec 16, 2014	12.60	12.70	12.49	12.53
453	NYSE	ATS	Fri, Dec 12, 2014	12.72	12.72	12.68	12.68
452	NYSE	ATS	Thu, Dec 11, 2014	12.66	13.07	12.66	13.07
451	NYSE	ATS	Wed, Dec 10, 2014	13.01	13.01	12.87	12.87
450	NYSE	ATS	Tue, Dec 9, 2014	13.03	13.11	13.03	13.11
449	NYSE	ATS	Mon, Dec 8, 2014	13.04	13.04	13.04	13.04
448	NYSE	ATS	Thu, Dec 4, 2014	13.05	13.08	13.05	13.08
447	NYSE	ATS	Tue, Dec 2, 2014	12.71	12.71	12.71	12.71
446	NYSE	ATS	Mon, Dec 1, 2014	12.33	12.73	12.33	12.73
445	NYSE	ATS	Fri, Nov 28, 2014	12.62	12.62	12.61	12.62
444	NYSE	ATS	Mon, Nov 17, 2014	12.62	12.70	12.62	12.70
443	NYSE	ATS	Thu, Nov 13, 2014	12.36	12.36	12.36	12.36
442	NYSE	ATS	Tue, Nov 11, 2014	12.49	12.49	12.49	12.49
441	NYSE	ATS	Mon, Nov 10, 2014	12.51	12.51	12.51	12.51
440	NYSE	ATS	Wed, Nov 5, 2014	12.42	12.42	12.42	12.42
439	NYSE	ATS	Tue, Nov 4, 2014	12.22	12.22	12.06	12.06
438	NYSE	ATS	Fri, Oct 31, 2014	12.16	12.42	12.16	12.42
437	NYSE	ATS	Wed, Oct 29, 2014	11.85	11.85	11.85	11.85
436	NYSE	ATS	Tue, Oct 28, 2014	11.31	11.31	11.30	11.30
435	NYSE	ATS	Mon, Oct 27, 2014	11.24	11.24	11.24	11.24
434	NYSE	ATS	Tue, Oct 21, 2014	11.44	11.44	11.44	11.44
433	NYSE	ATS	Mon, Oct 20, 2014	11.55	11.55	11.48	11.48
432	NYSE	ATS	Thu, Oct 16, 2014	11.14	11.14	11.14	11.14
431	NYSE	ATS	Tue, Oct 14, 2014	10.52	10.64	10.52	10.64
430	NYSE	ATS	Thu, Oct 9, 2014	11.01	11.02	10.83	10.83
429	NYSE	ATS	Wed, Oct 8, 2014	11.15	11.15	10.94	10.94
428	NYSE	ATS	Thu, Oct 2, 2014	11.25	11.25	11.25	11.25
427	NYSE	ATS	Tue, Sep 30, 2014	11.55	11.55	11.55	11.55
426	NYSE	ATS	Fri, Sep 26, 2014	11.77	11.81	11.71	11.71
425	NYSE	ATS	Thu, Sep 25, 2014	12.10	12.10	12.10	12.10
424	NYSE	ATS	Thu, Sep 18, 2014	12.16	12.16	12.16	12.16
423	NYSE	ATS	Tue, Aug 26, 2014	12.30	12.30	12.30	12.30
422	NYSE	ATS	Wed, Aug 20, 2014	12.60	12.60	12.60	12.60
421	NYSE	ATS	Tue, Aug 19, 2014	12.49	12.63	12.49	12.63
420	NYSE	ATS	Mon, Aug 18, 2014	12.43	12.44	12.43	12.44
419	NYSE	ATS	Fri, Aug 15, 2014	12.41	12.41	12.15	12.21
418	NYSE	ATS	Thu, Aug 14, 2014	12.85	12.85	12.84	12.84
417	NYSE	ATS	Wed, Aug 13, 2014	13.21	13.24	13.21	13.24
416	NYSE	ATS	Fri, Aug 1, 2014	13.81	13.82	13.81	13.82
415	NYSE	ATS	Thu, Jul 31, 2014	13.59	13.59	13.59	13.59
414	NYSE	ATS	Wed, Jul 30, 2014	14.10	14.10	14.10	14.10
413	NYSE	ATS	Mon, Jul 28, 2014	14.57	14.57	14.57	14.57
412	NYSE	ATS	Fri, Jul 25, 2014	14.47	14.47	14.47	14.47
411	NYSE	ATS	Tue, Jul 22, 2014	14.28	14.28	14.28	14.28
410	NYSE	ATS	Fri, Jul 18, 2014	14.30	14.30	14.25	14.25
409	NYSE	ATS	Wed, Jul 16, 2014	14.40	14.41	14.40	14.41
408	NYSE	ATS	Tue, Jul 15, 2014	14.16	14.43	14.16	14.43
407	NYSE	ATS	Mon, Jul 14, 2014	14.83	14.83	14.82	14.83
406	NYSE	ATS	Tue, Jul 8, 2014	14.66	14.66	14.66	14.66
405	NYSE	ATS	Thu, Jun 26, 2014	14.13	14.34	14.13	14.34
404	NYSE	ATS	Tue, Jun 24, 2014	14.10	14.10	14.10	14.10
403	NYSE	ATS	Fri, Jun 20, 2014	13.93	13.97	13.93	13.97
402	NYSE	ATS	Mon, Jun 2, 2014	13.42	13.42	13.42	13.42
401	NYSE	ATS	Fri, May 23, 2014	13.66	13.66	13.66	13.66
400	NYSE	ATS	Thu, May 22, 2014	13.91	13.91	13.67	13.67
399	NYSE	ATS	Wed, May 21, 2014	13.31	13.31	13.31	13.31
398	NYSE	ATS	Thu, May 15, 2014	13.85	13.87	13.68	13.68
397	NYSE	ATS	Wed, May 7, 2014	13.49	13.52	13.35	13.35
396	NYSE	ATS	Tue, May 6, 2014	13.49	13.49	13.49	13.49
395	NYSE	ATS	Fri, May 2, 2014	13.61	13.61	13.61	13.61
394	NYSE	ATS	Tue, Apr 22, 2014	13.26	13.26	13.21	13.21
393	NYSE	ATS	Mon, Apr 21, 2014	13.13	13.13	12.99	12.99
392	NYSE	ATS	Wed, Apr 16, 2014	13.08	13.14	13.01	13.14
391	NYSE	ATS	Tue, Apr 8, 2014	13.59	13.70	13.59	13.70
390	NYSE	ATS	Thu, Apr 3, 2014	13.40	13.62	13.40	13.62
389	NYSE	ATS	Mon, Mar 31, 2014	13.14	13.14	13.14	13.14
388	NYSE	ATS	Fri, Mar 28, 2014	12.88	12.88	12.88	12.88
387	NYSE	ATS	Thu, Mar 27, 2014	12.86	12.86	12.85	12.86
386	NYSE	ATS	Mon, Mar 24, 2014	12.76	12.76	12.72	12.72
385	NYSE	ATS	Fri, Mar 21, 2014	12.82	12.82	12.66	12.67
384	NYSE	ATS	Thu, Mar 20, 2014	12.52	12.52	12.52	12.52
383	NYSE	ATS	Wed, Mar 12, 2014	12.53	12.53	12.53	12.53
382	NYSE	ATS	Tue, Mar 11, 2014	12.72	12.72	12.72	12.72
381	NYSE	ATS	Thu, Mar 6, 2014	13.12	13.12	13.12	13.12
380	NYSE	ATS	Wed, Mar 5, 2014	13.08	13.08	13.08	13.08
379	NYSE	ATS	Wed, Feb 26, 2014	13.38	13.38	13.38	13.38
378	NYSE	ATS	Tue, Feb 25, 2014	13.39	13.39	13.39	13.39
377	NYSE	ATS	Thu, Feb 6, 2014	13.00	13.00	13.00	13.00
376	NYSE	ATS	Wed, Feb 5, 2014	12.82	12.82	12.80	12.80
375	NYSE	ATS	Tue, Feb 4, 2014	12.28	12.28	12.26	12.26
374	NYSE	ATS	Mon, Jan 27, 2014	12.46	12.46	12.46	12.46
373	NYSE	ATS	Fri, Jan 24, 2014	12.63	12.63	12.63	12.63
372	NYSE	ATS	Wed, Jan 8, 2014	12.64	12.89	12.64	12.80
371	NYSE	ATS	Mon, Jan 6, 2014	13.00	13.07	13.00	13.07
370	NYSE	ATS	Fri, Jan 3, 2014	12.65	12.65	12.65	12.65
369	NYSE	ATS	Thu, Jan 2, 2014	12.80	12.80	12.51	12.51
368	NYSE	ATS	Tue, Dec 31, 2013	12.86	12.86	12.82	12.82
367	NYSE	ATS	Fri, Dec 20, 2013	12.62	12.62	12.62	12.62
366	NYSE	ATS	Thu, Dec 19, 2013	12.65	12.65	12.65	12.65
365	NYSE	ATS	Wed, Dec 18, 2013	12.45	12.45	12.45	12.45
364	NYSE	ATS	Tue, Dec 17, 2013	12.61	12.70	12.61	12.70
363	NYSE	ATS	Mon, Dec 16, 2013	13.05	13.05	13.05	13.05
362	NYSE	ATS	Tue, Dec 10, 2013	12.74	12.74	12.74	12.74
361	NYSE	ATS	Mon, Dec 9, 2013	12.64	12.64	12.64	12.64
360	NYSE	ATS	Fri, Dec 6, 2013	12.88	12.88	12.88	12.88
359	NYSE	ATS	Thu, Dec 5, 2013	12.26	12.26	12.26	12.26
358	NYSE	ATS	Tue, Dec 3, 2013	12.22	12.22	12.22	12.22
357	NYSE	ATS	Mon, Dec 2, 2013	12.26	12.26	12.26	12.26
356	NYSE	ATS	Mon, Nov 25, 2013	12.44	12.44	12.42	12.42
355	NYSE	ATS	Tue, Nov 19, 2013	12.80	12.80	12.80	12.80
354	NYSE	ATS	Mon, Nov 18, 2013	12.74	12.74	12.74	12.74
353	NYSE	ATS	Fri, Nov 15, 2013	12.92	12.92	12.92	12.92
352	NYSE	ATS	Tue, Nov 12, 2013	13.00	13.00	13.00	13.00
351	NYSE	ATS	Mon, Nov 11, 2013	13.15	13.20	13.06	13.20
350	NYSE	ATS	Fri, Nov 8, 2013	13.19	13.19	13.18	13.18
349	NYSE	ATS	Wed, Nov 6, 2013	13.75	13.75	13.64	13.64
348	NYSE	ATS	Tue, Nov 5, 2013	13.60	13.61	13.60	13.61
347	NYSE	ATS	Mon, Nov 4, 2013	13.94	13.94	13.94	13.94
346	NYSE	ATS	Wed, Oct 30, 2013	13.88	13.88	13.79	13.79
345	NYSE	ATS	Mon, Oct 28, 2013	14.03	14.03	14.03	14.03
344	NYSE	ATS	Fri, Oct 25, 2013	13.90	13.90	13.90	13.90
343	NYSE	ATS	Thu, Oct 24, 2013	14.50	14.50	14.50	14.50
342	NYSE	ATS	Fri, Oct 18, 2013	14.79	14.79	14.79	14.79
341	NYSE	ATS	Thu, Oct 17, 2013	14.65	14.65	14.65	14.65
340	NYSE	ATS	Tue, Oct 15, 2013	14.08	14.08	14.08	14.08
339	NYSE	ATS	Tue, Oct 8, 2013	14.05	14.05	14.05	14.05
338	NYSE	ATS	Fri, Oct 4, 2013	13.78	14.16	13.78	14.16
337	NYSE	ATS	Thu, Oct 3, 2013	13.76	13.76	13.67	13.73
336	NYSE	ATS	Wed, Oct 2, 2013	13.77	13.77	13.65	13.65
335	NYSE	ATS	Tue, Oct 1, 2013	13.56	13.56	13.56	13.56
334	NYSE	ATS	Fri, Sep 27, 2013	13.36	13.42	13.36	13.42
333	NYSE	ATS	Thu, Sep 26, 2013	13.47	13.47	13.47	13.47
332	NYSE	ATS	Wed, Sep 25, 2013	13.48	13.58	13.48	13.58
331	NYSE	ATS	Fri, Sep 20, 2013	13.53	13.53	13.33	13.36
330	NYSE	ATS	Wed, Sep 18, 2013	13.73	13.73	13.73	13.73
329	NYSE	ATS	Mon, Sep 16, 2013	13.13	13.21	13.13	13.21
328	NYSE	ATS	Fri, Sep 13, 2013	12.98	12.98	12.98	12.98
327	NYSE	ATS	Wed, Sep 11, 2013	13.02	13.02	13.02	13.02
326	NYSE	ATS	Tue, Sep 10, 2013	13.04	13.04	13.04	13.04
325	NYSE	ATS	Fri, Sep 6, 2013	12.78	12.78	12.75	12.76
324	NYSE	ATS	Thu, Sep 5, 2013	12.38	12.38	12.38	12.38
323	NYSE	ATS	Tue, Sep 3, 2013	12.40	12.40	12.39	12.39
322	NYSE	ATS	Fri, Aug 30, 2013	12.13	12.13	12.13	12.13
321	NYSE	ATS	Wed, Aug 28, 2013	11.74	11.74	11.49	11.70
320	NYSE	ATS	Tue, Aug 27, 2013	11.82	11.82	11.82	11.82
319	NYSE	ATS	Mon, Aug 26, 2013	11.86	11.86	11.86	11.86
318	NYSE	ATS	Fri, Aug 23, 2013	11.79	11.79	11.79	11.79
317	NYSE	ATS	Thu, Aug 22, 2013	11.91	11.91	11.91	11.91
316	NYSE	ATS	Wed, Aug 21, 2013	11.87	11.87	11.87	11.87
315	NYSE	ATS	Fri, Aug 16, 2013	11.66	11.66	11.66	11.66
314	NYSE	ATS	Thu, Aug 15, 2013	11.20	11.26	11.20	11.25
313	NYSE	ATS	Tue, Aug 6, 2013	10.91	10.91	10.90	10.90
312	NYSE	ATS	Thu, Aug 1, 2013	10.90	10.90	10.90	10.90
311	NYSE	ATS	Thu, Jul 25, 2013	10.91	10.91	10.91	10.91
310	NYSE	ATS	Tue, Jul 23, 2013	11.00	11.00	11.00	11.00
309	NYSE	ATS	Fri, Jul 12, 2013	11.08	11.08	11.08	11.08
308	NYSE	ATS	Thu, Jul 11, 2013	11.20	11.23	11.20	11.23
307	NYSE	ATS	Wed, Jul 10, 2013	11.08	11.08	11.08	11.08
306	NYSE	ATS	Tue, Jul 9, 2013	10.82	10.83	10.79	10.83
305	NYSE	ATS	Mon, Jul 8, 2013	10.91	10.91	10.81	10.81
304	NYSE	ATS	Fri, Jul 5, 2013	10.74	10.88	10.74	10.88
303	NYSE	ATS	Tue, Jul 2, 2013	10.85	10.85	10.78	10.78
302	NYSE	ATS	Thu, Jun 27, 2013	10.22	10.22	10.22	10.22
301	NYSE	ATS	Wed, Jun 19, 2013	10.38	10.38	10.37	10.37
300	NYSE	ATS	Tue, Jun 18, 2013	10.40	10.40	10.40	10.40
299	NYSE	ATS	Fri, Jun 14, 2013	10.16	10.16	10.16	10.16
298	NYSE	ATS	Thu, Jun 13, 2013	10.08	10.08	10.08	10.08
297	NYSE	ATS	Tue, Jun 11, 2013	10.03	10.14	10.03	10.14
296	NYSE	ATS	Fri, Jun 7, 2013	10.27	10.35	10.27	10.35
295	NYSE	ATS	Thu, Jun 6, 2013	10.24	10.24	10.24	10.24
294	NYSE	ATS	Tue, Jun 4, 2013	9.85	9.85	9.85	9.85
293	NYSE	ATS	Mon, Jun 3, 2013	9.84	9.84	9.84	9.84
292	NYSE	ATS	Tue, May 28, 2013	9.49	9.52	9.44	9.51
291	NYSE	ATS	Fri, May 24, 2013	9.94	9.94	9.89	9.89
290	NYSE	ATS	Thu, May 23, 2013	9.70	9.70	9.70	9.70
289	NYSE	ATS	Wed, May 22, 2013	10.49	10.53	10.28	10.28
288	NYSE	ATS	Tue, May 21, 2013	10.25	10.27	10.25	10.27
287	NYSE	ATS	Fri, May 17, 2013	10.33	10.40	10.33	10.40
286	NYSE	ATS	Thu, May 16, 2013	10.00	10.34	10.00	10.34
285	NYSE	ATS	Tue, May 14, 2013	10.04	10.04	10.04	10.04
284	NYSE	ATS	Mon, May 13, 2013	10.23	10.23	10.23	10.23
283	NYSE	ATS	Thu, May 9, 2013	10.07	10.07	10.00	10.06
282	NYSE	ATS	Wed, May 8, 2013	10.08	10.12	10.05	10.12
281	NYSE	ATS	Tue, May 7, 2013	10.08	10.08	9.97	10.03
280	NYSE	ATS	Mon, May 6, 2013	10.03	10.03	10.03	10.03
279	NYSE	ATS	Fri, May 3, 2013	9.88	9.88	9.88	9.88
278	NYSE	ATS	Thu, May 2, 2013	9.96	10.02	9.93	10.02
277	NYSE	ATS	Wed, May 1, 2013	9.94	9.94	9.87	9.94
276	NYSE	ATS	Tue, Apr 30, 2013	10.14	10.14	10.06	10.06
275	NYSE	ATS	Thu, Apr 25, 2013	10.01	10.01	10.01	10.01
274	NYSE	ATS	Wed, Apr 24, 2013	10.09	10.09	9.89	9.99
273	NYSE	ATS	Mon, Apr 22, 2013	10.21	10.21	10.21	10.21
272	NYSE	ATS	Fri, Apr 19, 2013	10.10	10.14	10.10	10.14
271	NYSE	ATS	Thu, Apr 18, 2013	9.89	10.11	9.89	10.06
270	NYSE	ATS	Wed, Apr 17, 2013	9.97	9.97	9.90	9.94
269	NYSE	ATS	Tue, Apr 16, 2013	10.11	10.24	10.08	10.24
268	NYSE	ATS	Mon, Apr 15, 2013	10.13	10.13	9.87	9.87
267	NYSE	ATS	Fri, Apr 12, 2013	10.41	10.41	10.41	10.41
266	NYSE	ATS	Thu, Apr 11, 2013	9.82	10.01	9.82	10.01
265	NYSE	ATS	Wed, Apr 10, 2013	9.67	9.67	9.59	9.59
264	NYSE	ATS	Tue, Apr 9, 2013	9.66	9.66	9.66	9.66
263	NYSE	ATS	Fri, Apr 5, 2013	9.49	9.49	9.49	9.49
262	NYSE	ATS	Thu, Apr 4, 2013	9.41	9.41	9.41	9.41
261	NYSE	ATS	Wed, Apr 3, 2013	9.67	9.67	9.37	9.37
260	NYSE	ATS	Wed, Mar 27, 2013	9.57	9.57	9.57	9.57
259	NYSE	ATS	Tue, Mar 26, 2013	9.68	9.68	9.68	9.68
258	NYSE	ATS	Fri, Mar 22, 2013	9.72	9.72	9.70	9.70
257	NYSE	ATS	Thu, Mar 14, 2013	9.65	9.65	9.65	9.65
256	NYSE	ATS	Wed, Mar 13, 2013	9.60	9.60	9.60	9.60
255	NYSE	ATS	Tue, Mar 12, 2013	9.52	9.52	9.52	9.52
254	NYSE	ATS	Mon, Mar 11, 2013	9.45	9.54	9.45	9.54
253	NYSE	ATS	Wed, Mar 6, 2013	9.42	9.42	9.42	9.42
252	NYSE	ATS	Tue, Mar 5, 2013	9.30	9.47	9.25	9.47
251	NYSE	ATS	Fri, Mar 1, 2013	9.45	9.51	9.41	9.51
250	NYSE	ATS	Thu, Feb 28, 2013	9.06	9.31	9.06	9.31
249	NYSE	ATS	Wed, Feb 27, 2013	8.84	8.95	8.83	8.95
248	NYSE	ATS	Tue, Feb 26, 2013	8.99	8.99	8.99	8.99
247	NYSE	ATS	Mon, Feb 25, 2013	9.13	9.13	9.11	9.12
246	NYSE	ATS	Fri, Feb 22, 2013	9.25	9.59	9.25	9.40
245	NYSE	ATS	Thu, Feb 21, 2013	9.01	9.01	9.01	9.01
244	NYSE	ATS	Wed, Feb 20, 2013	9.24	9.26	9.24	9.26
243	NYSE	ATS	Tue, Feb 19, 2013	9.28	9.28	9.20	9.20
242	NYSE	ATS	Fri, Feb 15, 2013	9.29	9.32	9.29	9.32
241	NYSE	ATS	Thu, Feb 14, 2013	9.40	9.46	9.26	9.34
240	NYSE	ATS	Wed, Feb 13, 2013	9.78	9.79	9.45	9.45
239	NYSE	ATS	Tue, Feb 12, 2013	9.86	9.88	9.86	9.88
238	NYSE	ATS	Mon, Feb 11, 2013	9.81	9.81	9.81	9.81
237	NYSE	ATS	Fri, Feb 8, 2013	10.00	10.03	10.00	10.00
236	NYSE	ATS	Thu, Jan 31, 2013	9.66	9.73	9.60	9.60
235	NYSE	ATS	Fri, Jan 25, 2013	9.23	9.23	9.20	9.20
234	NYSE	ATS	Thu, Jan 24, 2013	9.25	9.25	9.24	9.24
233	NYSE	ATS	Wed, Jan 23, 2013	9.21	9.25	9.21	9.25
232	NYSE	ATS	Fri, Jan 18, 2013	8.95	8.95	8.95	8.95
231	NYSE	ATS	Thu, Jan 17, 2013	9.00	9.00	8.94	8.94
230	NYSE	ATS	Wed, Jan 16, 2013	9.26	9.26	9.19	9.19
229	NYSE	ATS	Tue, Jan 15, 2013	9.27	9.27	9.27	9.27
228	NYSE	ATS	Mon, Jan 14, 2013	9.26	9.26	9.26	9.26
227	NYSE	ATS	Fri, Jan 11, 2013	8.93	8.93	8.92	8.92
226	NYSE	ATS	Thu, Jan 10, 2013	8.80	8.80	8.80	8.80
225	NYSE	ATS	Wed, Jan 9, 2013	8.62	8.62	8.62	8.62
224	NYSE	ATS	Fri, Jan 4, 2013	8.84	8.84	8.74	8.74
223	NYSE	ATS	Fri, Dec 28, 2012	8.80	8.80	8.80	8.80
222	NYSE	ATS	Thu, Dec 27, 2012	8.97	8.97	8.93	8.93
221	NYSE	ATS	Tue, Dec 18, 2012	9.01	9.01	9.01	9.01
220	NYSE	ATS	Mon, Dec 17, 2012	9.13	9.13	9.03	9.03
219	NYSE	ATS	Thu, Dec 13, 2012	8.86	8.86	8.86	8.86
218	NYSE	ATS	Wed, Dec 12, 2012	8.81	8.81	8.81	8.81
217	NYSE	ATS	Tue, Dec 11, 2012	8.73	8.73	8.73	8.73
216	NYSE	ATS	Fri, Dec 7, 2012	8.59	8.59	8.59	8.59
215	NYSE	ATS	Tue, Dec 4, 2012	8.27	8.27	8.27	8.27
214	NYSE	ATS	Wed, Nov 28, 2012	8.49	8.49	8.49	8.49
213	NYSE	ATS	Mon, Nov 26, 2012	8.49	8.69	8.49	8.69
212	NYSE	ATS	Wed, Nov 21, 2012	8.41	8.41	8.41	8.41
211	NYSE	ATS	Fri, Nov 16, 2012	7.94	8.00	7.94	8.00
210	NYSE	ATS	Thu, Nov 15, 2012	7.88	7.88	7.80	7.80
209	NYSE	ATS	Tue, Nov 13, 2012	7.99	7.99	7.92	7.92
208	NYSE	ATS	Thu, Nov 8, 2012	8.90	8.90	8.59	8.59
207	NYSE	ATS	Fri, Nov 2, 2012	9.36	9.36	9.36	9.36
206	NYSE	ATS	Thu, Oct 25, 2012	9.04	9.04	9.02	9.02
205	NYSE	ATS	Mon, Oct 22, 2012	8.87	9.07	8.87	9.07
204	NYSE	ATS	Wed, Oct 17, 2012	9.00	9.00	9.00	9.00
203	NYSE	ATS	Tue, Oct 16, 2012	8.91	8.91	8.91	8.91
202	NYSE	ATS	Fri, Oct 5, 2012	9.25	9.25	9.25	9.25
201	NYSE	ATS	Wed, Oct 3, 2012	9.04	9.06	9.04	9.06
200	NYSE	ATS	Tue, Oct 2, 2012	9.06	9.06	9.06	9.06
199	NYSE	ATS	Mon, Oct 1, 2012	9.06	9.06	8.99	8.99
198	NYSE	ATS	Fri, Sep 28, 2012	9.07	9.07	9.03	9.03
197	NYSE	ATS	Thu, Sep 27, 2012	9.15	9.15	9.15	9.15
196	NYSE	ATS	Tue, Sep 25, 2012	9.35	9.35	9.35	9.35
195	NYSE	ATS	Mon, Sep 24, 2012	9.31	9.31	9.31	9.31
194	NYSE	ATS	Fri, Sep 21, 2012	9.45	9.45	9.24	9.24
193	NYSE	ATS	Tue, Sep 18, 2012	9.45	9.45	9.45	9.45
192	NYSE	ATS	Mon, Sep 17, 2012	9.56	9.56	9.33	9.33
191	NYSE	ATS	Fri, Sep 14, 2012	9.47	9.47	9.47	9.47
190	NYSE	ATS	Wed, Sep 12, 2012	9.26	9.26	9.26	9.26
189	NYSE	ATS	Tue, Sep 11, 2012	9.26	9.26	9.13	9.13
188	NYSE	ATS	Mon, Sep 10, 2012	9.37	9.37	9.27	9.27
187	NYSE	ATS	Tue, Sep 4, 2012	9.16	9.16	9.16	9.16
186	NYSE	ATS	Thu, Aug 30, 2012	8.94	8.94	8.91	8.91
185	NYSE	ATS	Thu, Aug 23, 2012	9.10	9.10	9.10	9.10
184	NYSE	ATS	Wed, Aug 22, 2012	9.16	9.16	9.16	9.16
183	NYSE	ATS	Tue, Aug 21, 2012	9.22	9.22	9.22	9.22
182	NYSE	ATS	Fri, Aug 17, 2012	9.20	9.20	9.02	9.02
181	NYSE	ATS	Thu, Aug 16, 2012	9.20	9.20	9.20	9.20
180	NYSE	ATS	Tue, Aug 14, 2012	8.93	8.93	8.93	8.93
179	NYSE	ATS	Fri, Aug 10, 2012	8.33	8.33	8.33	8.33
178	NYSE	ATS	Fri, Aug 3, 2012	8.20	8.20	8.20	8.20
177	NYSE	ATS	Thu, Aug 2, 2012	8.14	8.14	8.14	8.14
176	NYSE	ATS	Tue, Jul 31, 2012	8.12	8.12	8.12	8.12
175	NYSE	ATS	Thu, Jul 26, 2012	7.67	7.67	7.67	7.67
174	NYSE	ATS	Tue, Jul 24, 2012	7.76	7.77	7.64	7.64
173	NYSE	ATS	Fri, Jul 20, 2012	7.95	7.95	7.95	7.95
172	NYSE	ATS	Thu, Jul 19, 2012	7.96	7.96	7.96	7.96
171	NYSE	ATS	Wed, Jul 18, 2012	7.79	7.83	7.79	7.83
170	NYSE	ATS	Mon, Jul 16, 2012	8.19	8.19	8.19	8.19
169	NYSE	ATS	Thu, Jul 12, 2012	8.33	8.33	8.03	8.03
168	NYSE	ATS	Mon, Jul 2, 2012	9.25	9.25	9.25	9.25
167	NYSE	ATS	Fri, Jun 29, 2012	8.60	9.20	8.60	9.20
166	NYSE	ATS	Thu, Jun 28, 2012	8.21	8.21	8.21	8.21
165	NYSE	ATS	Wed, Jun 27, 2012	8.39	8.39	8.39	8.39
164	NYSE	ATS	Tue, Jun 26, 2012	8.30	8.41	8.30	8.41
163	NYSE	ATS	Mon, Jun 25, 2012	8.30	8.30	8.30	8.30
162	NYSE	ATS	Tue, Jun 19, 2012	7.96	7.96	7.96	7.96
161	NYSE	ATS	Mon, Jun 18, 2012	7.84	7.84	7.82	7.82
160	NYSE	ATS	Thu, Jun 14, 2012	7.94	7.94	7.94	7.94
159	NYSE	ATS	Wed, Jun 13, 2012	8.05	8.05	7.67	7.67
158	NYSE	ATS	Mon, Jun 11, 2012	8.01	8.01	8.01	8.01
157	NYSE	ATS	Fri, Jun 8, 2012	7.72	7.75	7.72	7.75
156	NYSE	ATS	Thu, Jun 7, 2012	8.02	8.02	8.02	8.02
155	NYSE	ATS	Tue, Jun 5, 2012	7.78	7.78	7.78	7.78
154	NYSE	ATS	Mon, Jun 4, 2012	7.84	7.84	7.77	7.79
153	NYSE	ATS	Tue, May 29, 2012	8.20	8.20	8.10	8.10
152	NYSE	ATS	Fri, May 25, 2012	8.58	8.58	8.26	8.36
151	NYSE	ATS	Thu, May 24, 2012	8.60	8.60	8.60	8.60
150	NYSE	ATS	Tue, May 22, 2012	8.52	8.63	8.52	8.63
149	NYSE	ATS	Thu, May 17, 2012	8.71	8.71	8.50	8.62
148	NYSE	ATS	Tue, May 15, 2012	9.05	9.08	9.05	9.08
147	NYSE	ATS	Fri, May 11, 2012	9.21	9.21	9.21	9.21
146	NYSE	ATS	Thu, May 10, 2012	9.16	9.16	9.16	9.16
145	NYSE	ATS	Wed, May 9, 2012	8.82	8.82	8.82	8.82
144	NYSE	ATS	Tue, May 8, 2012	9.29	9.29	8.83	8.93
143	NYSE	ATS	Fri, May 4, 2012	9.49	9.49	9.49	9.49
142	NYSE	ATS	Tue, May 1, 2012	9.65	9.76	9.65	9.76
141	NYSE	ATS	Mon, Apr 30, 2012	9.50	9.50	9.50	9.50
140	NYSE	ATS	Fri, Apr 27, 2012	9.65	9.65	9.57	9.57
139	NYSE	ATS	Thu, Apr 26, 2012	9.60	9.60	9.60	9.60
138	NYSE	ATS	Tue, Apr 24, 2012	9.58	9.58	9.58	9.58
137	NYSE	ATS	Mon, Apr 23, 2012	9.40	9.40	9.40	9.40
136	NYSE	ATS	Thu, Apr 19, 2012	9.69	10.00	9.69	9.88
135	NYSE	ATS	Wed, Apr 18, 2012	9.63	9.67	9.63	9.67
134	NYSE	ATS	Tue, Apr 17, 2012	9.40	9.55	9.39	9.46
133	NYSE	ATS	Mon, Apr 16, 2012	9.28	9.30	9.28	9.30
132	NYSE	ATS	Fri, Apr 13, 2012	9.28	9.28	9.28	9.28
131	NYSE	ATS	Thu, Apr 12, 2012	9.24	9.24	9.24	9.24
130	NYSE	ATS	Wed, Apr 11, 2012	9.19	9.19	9.18	9.18
129	NYSE	ATS	Tue, Apr 10, 2012	9.36	9.36	9.03	9.03
128	NYSE	ATS	Wed, Apr 4, 2012	9.30	9.37	9.30	9.37
127	NYSE	ATS	Tue, Apr 3, 2012	9.35	9.45	9.35	9.45
126	NYSE	ATS	Mon, Apr 2, 2012	8.94	9.37	8.94	9.37
125	NYSE	ATS	Fri, Mar 30, 2012	8.70	8.70	8.65	8.65
124	NYSE	ATS	Thu, Mar 29, 2012	8.65	8.67	8.65	8.67
123	NYSE	ATS	Tue, Mar 27, 2012	8.77	8.77	8.77	8.77
122	NYSE	ATS	Mon, Mar 26, 2012	8.95	8.95	8.95	8.95
121	NYSE	ATS	Fri, Mar 23, 2012	8.74	8.81	8.74	8.79
120	NYSE	ATS	Thu, Mar 22, 2012	8.74	8.74	8.74	8.74
119	NYSE	ATS	Fri, Mar 16, 2012	8.79	8.79	8.75	8.79
118	NYSE	ATS	Wed, Mar 14, 2012	8.34	8.34	8.34	8.34
117	NYSE	ATS	Mon, Mar 12, 2012	8.12	8.12	8.12	8.12
116	NYSE	ATS	Mon, Mar 5, 2012	8.19	8.19	8.19	8.19
115	NYSE	ATS	Fri, Mar 2, 2012	8.25	8.25	8.25	8.25
114	NYSE	ATS	Thu, Mar 1, 2012	8.25	8.25	8.25	8.25
113	NYSE	ATS	Wed, Feb 29, 2012	8.32	8.32	8.32	8.32
112	NYSE	ATS	Tue, Feb 28, 2012	8.28	8.34	8.28	8.34
111	NYSE	ATS	Mon, Feb 27, 2012	7.99	7.99	7.99	7.99
110	NYSE	ATS	Fri, Feb 24, 2012	8.09	8.09	8.09	8.09
109	NYSE	ATS	Tue, Feb 21, 2012	8.14	8.14	7.96	7.96
108	NYSE	ATS	Fri, Feb 17, 2012	7.97	7.97	7.97	7.97
107	NYSE	ATS	Thu, Feb 16, 2012	7.86	7.93	7.86	7.88
106	NYSE	ATS	Wed, Feb 15, 2012	7.98	7.98	7.91	7.91
105	NYSE	ATS	Tue, Feb 14, 2012	7.90	7.95	7.90	7.95
104	NYSE	ATS	Mon, Feb 13, 2012	7.91	7.91	7.83	7.83
103	NYSE	ATS	Fri, Feb 10, 2012	7.79	7.79	7.79	7.79
102	NYSE	ATS	Thu, Feb 9, 2012	7.72	7.82	7.72	7.77
101	NYSE	ATS	Wed, Feb 8, 2012	7.63	7.92	7.63	7.64
100	NYSE	ATS	Tue, Feb 7, 2012	7.25	7.25	7.25	7.25
99	NYSE	ATS	Fri, Feb 3, 2012	7.12	7.12	7.12	7.12
98	NYSE	ATS	Mon, Jan 30, 2012	6.90	6.90	6.90	6.90
97	NYSE	ATS	Fri, Jan 27, 2012	6.90	6.90	6.90	6.90
96	NYSE	ATS	Tue, Jan 24, 2012	6.55	6.55	6.55	6.55
95	NYSE	ATS	Mon, Jan 23, 2012	6.70	6.70	6.70	6.70
94	NYSE	ATS	Fri, Jan 20, 2012	6.66	6.66	6.66	6.66
93	NYSE	ATS	Thu, Jan 19, 2012	6.32	6.66	6.32	6.66
92	NYSE	ATS	Fri, Jan 13, 2012	6.25	6.25	6.23	6.23
91	NYSE	ATS	Wed, Jan 11, 2012	6.38	6.38	6.37	6.37
90	NYSE	ATS	Tue, Jan 10, 2012	6.52	6.52	6.52	6.52
89	NYSE	ATS	Thu, Jan 5, 2012	6.55	6.55	6.48	6.48
88	NYSE	ATS	Tue, Jan 3, 2012	6.55	6.55	6.55	6.55
87	NYSE	ATS	Wed, Dec 28, 2011	6.03	6.03	6.00	6.00
86	NYSE	ATS	Tue, Dec 27, 2011	5.75	5.84	5.75	5.84
85	NYSE	ATS	Fri, Dec 23, 2011	5.91	5.91	5.88	5.88
84	NYSE	ATS	Wed, Dec 21, 2011	5.73	5.73	5.73	5.73
83	NYSE	ATS	Tue, Dec 20, 2011	5.71	5.71	5.71	5.71
82	NYSE	ATS	Thu, Dec 15, 2011	5.56	5.56	5.56	5.56
81	NYSE	ATS	Tue, Dec 13, 2011	5.94	5.94	5.94	5.94
80	NYSE	ATS	Tue, Dec 6, 2011	6.30	6.30	6.30	6.30
79	NYSE	ATS	Mon, Dec 5, 2011	6.33	6.33	6.33	6.33
78	NYSE	ATS	Fri, Dec 2, 2011	6.36	6.37	6.36	6.37
77	NYSE	ATS	Thu, Dec 1, 2011	6.41	6.41	6.38	6.38
76	NYSE	ATS	Mon, Nov 21, 2011	6.24	6.24	6.24	6.24
75	NYSE	ATS	Thu, Nov 17, 2011	6.46	6.46	6.46	6.46
74	NYSE	ATS	Tue, Nov 15, 2011	6.41	6.41	6.41	6.41
73	NYSE	ATS	Fri, Nov 11, 2011	6.59	6.59	6.57	6.57
72	NYSE	ATS	Wed, Nov 9, 2011	6.83	6.83	6.83	6.83
71	NYSE	ATS	Tue, Nov 8, 2011	7.13	7.18	7.13	7.18
70	NYSE	ATS	Mon, Nov 7, 2011	7.07	7.07	6.90	7.07
69	NYSE	ATS	Fri, Nov 4, 2011	6.82	7.08	6.82	7.08
68	NYSE	ATS	Thu, Nov 3, 2011	6.54	6.54	6.54	6.54
67	NYSE	ATS	Wed, Nov 2, 2011	6.21	6.29	6.21	6.29
66	NYSE	ATS	Fri, Oct 28, 2011	6.34	6.34	6.34	6.34
65	NYSE	ATS	Mon, Oct 24, 2011	6.21	6.38	6.10	6.38
64	NYSE	ATS	Fri, Oct 21, 2011	6.45	6.45	6.45	6.45
63	NYSE	ATS	Wed, Oct 19, 2011	6.57	6.57	6.47	6.47
62	NYSE	ATS	Tue, Oct 18, 2011	6.61	6.62	6.61	6.62
61	NYSE	ATS	Mon, Oct 17, 2011	6.33	6.42	6.33	6.42
60	NYSE	ATS	Wed, Oct 12, 2011	6.12	6.12	6.12	6.12
59	NYSE	ATS	Tue, Oct 11, 2011	5.73	5.73	5.73	5.73
58	NYSE	ATS	Tue, Oct 4, 2011	5.54	5.54	5.54	5.54
57	NYSE	ATS	Mon, Oct 3, 2011	5.73	5.79	5.71	5.71
56	NYSE	ATS	Fri, Sep 30, 2011	5.72	5.72	5.72	5.72
55	NYSE	ATS	Wed, Sep 28, 2011	5.88	5.88	5.81	5.81
54	NYSE	ATS	Mon, Sep 26, 2011	5.88	5.93	5.88	5.93
53	NYSE	ATS	Thu, Sep 22, 2011	5.91	6.05	5.91	6.05
52	NYSE	ATS	Tue, Sep 20, 2011	6.72	6.72	6.72	6.72
51	NYSE	ATS	Mon, Sep 19, 2011	6.65	6.67	6.65	6.67
50	NYSE	ATS	Fri, Sep 16, 2011	6.35	6.76	6.29	6.76
49	NYSE	ATS	Thu, Sep 15, 2011	6.39	6.39	6.39	6.39
48	NYSE	ATS	Tue, Sep 13, 2011	6.73	6.73	6.43	6.43
47	NYSE	ATS	Fri, Sep 9, 2011	6.32	6.32	6.26	6.26
46	NYSE	ATS	Tue, Sep 6, 2011	6.66	6.66	6.66	6.66
45	NYSE	ATS	Fri, Sep 2, 2011	6.81	6.81	6.81	6.81
44	NYSE	ATS	Thu, Sep 1, 2011	6.94	6.94	6.88	6.88
43	NYSE	ATS	Wed, Aug 31, 2011	6.73	6.82	6.73	6.81
42	NYSE	ATS	Tue, Aug 30, 2011	6.48	6.53	6.48	6.53
41	NYSE	ATS	Tue, Aug 23, 2011	6.18	6.18	6.18	6.18
40	NYSE	ATS	Mon, Aug 22, 2011	6.37	6.37	6.37	6.37
39	NYSE	ATS	Fri, Aug 19, 2011	6.34	6.34	6.20	6.30
38	NYSE	ATS	Thu, Aug 18, 2011	6.40	6.51	6.24	6.24
37	NYSE	ATS	Wed, Aug 17, 2011	6.87	6.87	6.56	6.81
36	NYSE	ATS	Tue, Aug 16, 2011	7.07	7.07	7.07	7.07
35	NYSE	ATS	Tue, Aug 9, 2011	7.00	7.00	7.00	7.00
34	NYSE	ATS	Fri, Aug 5, 2011	7.15	7.19	7.15	7.15
33	NYSE	ATS	Wed, Aug 3, 2011	7.91	7.91	7.91	7.91
32	NYSE	ATS	Tue, Aug 2, 2011	8.02	8.04	8.02	8.04
31	NYSE	ATS	Thu, Jul 28, 2011	8.32	8.32	8.32	8.32
30	NYSE	ATS	Wed, Jul 27, 2011	8.31	8.36	8.31	8.36
29	NYSE	ATS	Mon, Jul 25, 2011	8.55	8.55	8.43	8.43
28	NYSE	ATS	Fri, Jul 22, 2011	8.49	8.49	8.49	8.49
27	NYSE	ATS	Wed, Jul 20, 2011	8.38	8.38	8.38	8.38
26	NYSE	ATS	Tue, Jul 19, 2011	8.57	8.57	8.57	8.57
25	NYSE	ATS	Mon, Jul 18, 2011	8.40	8.41	8.40	8.41
24	NYSE	ATS	Fri, Jul 15, 2011	8.47	8.47	8.47	8.47
23	NYSE	ATS	Thu, Jul 14, 2011	8.65	8.65	8.65	8.65
22	NYSE	ATS	Wed, Jul 13, 2011	8.61	8.61	8.61	8.61
21	NYSE	ATS	Tue, Jul 12, 2011	8.38	8.38	8.33	8.33
20	NYSE	ATS	Mon, Jul 11, 2011	8.28	8.28	8.21	8.21
19	NYSE	ATS	Fri, Jul 8, 2011	8.44	8.44	8.37	8.37
18	NYSE	ATS	Thu, Jul 7, 2011	8.41	8.41	8.41	8.41
17	NYSE	ATS	Wed, Jul 6, 2011	8.40	8.40	8.40	8.40
16	NYSE	ATS	Tue, Jul 5, 2011	8.37	8.37	8.37	8.37
15	NYSE	ATS	Thu, Jun 30, 2011	7.94	7.94	7.94	7.94
14	NYSE	ATS	Wed, Jun 29, 2011	7.83	7.83	7.83	7.83
13	NYSE	ATS	Mon, Jun 27, 2011	7.47	7.47	7.41	7.41
12	NYSE	ATS	Fri, Jun 24, 2011	7.49	7.50	7.49	7.50
11	NYSE	ATS	Thu, Jun 23, 2011	7.36	7.36	7.36	7.36
10	NYSE	ATS	Wed, Jun 22, 2011	7.43	7.43	7.43	7.43
9	NYSE	ATS	Wed, Jun 15, 2011	7.61	7.61	7.56	7.56
8	NYSE	ATS	Mon, Jun 13, 2011	7.66	7.66	7.66	7.66
7	NYSE	ATS	Tue, Jun 7, 2011	7.75	7.81	7.71	7.81
6	NYSE	ATS	Mon, Jun 6, 2011	7.51	7.61	7.50	7.61
5	NYSE	ATS	Fri, Jun 3, 2011	7.45	7.59	7.45	7.55
4	NYSE	ATS	Thu, Jun 2, 2011	7.26	7.26	7.25	7.25
3	NYSE	ATS	Wed, Jun 1, 2011	7.04	7.04	7.04	7.04
2	NYSE	ATS	Tue, May 31, 2011	7.12	7.12	7.09	7.09
1	NYSE	ATS	Thu, May 26, 2011	6.79	6.79	6.79	6.79
#	Exchange	Symbol	Date	Open	High	Low	Close

ATS Corporation Common Shares NYSE:ATS 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