National Storage Affiliates Trust NYSE:NSA Historical Prices

Below are the 1948 trading days of historical prices for NSA.

#	Exchange	Symbol	Date	Open	High	Low	Close
1948	NYSE	NSA	Tue, Jan 17, 2023	38.08	38.79	37.85	38.79
1947	NYSE	NSA	Fri, Jan 13, 2023	37.91	38.34	37.81	37.88
1946	NYSE	NSA	Thu, Jan 12, 2023	38.18	38.53	37.63	38.38
1945	NYSE	NSA	Wed, Jan 11, 2023	36.30	37.89	36.30	37.88
1944	NYSE	NSA	Tue, Jan 10, 2023	36.35	36.41	35.63	36.06
1943	NYSE	NSA	Mon, Jan 9, 2023	36.47	37.02	36.26	36.49
1942	NYSE	NSA	Fri, Jan 6, 2023	35.82	36.96	35.56	36.47
1941	NYSE	NSA	Thu, Jan 5, 2023	36.25	36.26	35.43	35.83
1940	NYSE	NSA	Wed, Jan 4, 2023	35.44	36.64	35.38	36.51
1939	NYSE	NSA	Tue, Jan 3, 2023	36.27	36.45	34.90	35.19
1938	NYSE	NSA	Fri, Dec 30, 2022	36.25	36.46	35.67	36.12
1937	NYSE	NSA	Thu, Dec 29, 2022	36.07	36.78	35.86	36.61
1936	NYSE	NSA	Wed, Dec 28, 2022	36.64	36.79	35.68	35.73
1935	NYSE	NSA	Tue, Dec 27, 2022	36.60	36.63	36.06	36.42
1934	NYSE	NSA	Fri, Dec 23, 2022	36.04	36.57	35.84	36.52
1933	NYSE	NSA	Thu, Dec 22, 2022	35.98	36.26	35.42	36.11
1932	NYSE	NSA	Wed, Dec 21, 2022	36.45	36.84	36.22	36.33
1931	NYSE	NSA	Tue, Dec 20, 2022	35.69	36.42	35.37	36.23
1930	NYSE	NSA	Mon, Dec 19, 2022	36.64	36.64	35.63	35.81
1929	NYSE	NSA	Fri, Dec 16, 2022	37.39	37.39	35.76	36.56
1928	NYSE	NSA	Thu, Dec 15, 2022	37.88	38.38	37.38	37.97
1927	NYSE	NSA	Wed, Dec 14, 2022	38.72	39.38	37.93	38.06
1926	NYSE	NSA	Tue, Dec 13, 2022	40.34	40.52	39.03	38.82
1925	NYSE	NSA	Mon, Dec 12, 2022	38.53	39.03	38.26	39.03
1924	NYSE	NSA	Fri, Dec 9, 2022	38.72	39.14	38.44	38.47
1923	NYSE	NSA	Thu, Dec 8, 2022	38.50	39.72	38.50	38.86
1922	NYSE	NSA	Wed, Dec 7, 2022	38.09	38.83	38.01	38.41
1921	NYSE	NSA	Tue, Dec 6, 2022	38.50	38.85	37.81	38.23
1920	NYSE	NSA	Mon, Dec 5, 2022	38.87	39.46	38.65	38.77
1919	NYSE	NSA	Fri, Dec 2, 2022	39.09	39.60	39.05	39.18
1918	NYSE	NSA	Thu, Dec 1, 2022	40.18	40.50	39.01	39.76
1917	NYSE	NSA	Wed, Nov 30, 2022	38.33	39.89	37.95	39.81
1916	NYSE	NSA	Tue, Nov 29, 2022	37.79	38.53	37.54	38.53
1915	NYSE	NSA	Mon, Nov 28, 2022	38.78	39.00	37.53	37.67
1914	NYSE	NSA	Fri, Nov 25, 2022	39.16	39.29	38.87	38.98
1913	NYSE	NSA	Wed, Nov 23, 2022	39.32	39.56	38.74	38.91
1912	NYSE	NSA	Tue, Nov 22, 2022	39.57	39.80	39.07	39.47
1911	NYSE	NSA	Mon, Nov 21, 2022	39.03	39.57	38.82	39.50
1910	NYSE	NSA	Fri, Nov 18, 2022	39.29	39.39	38.67	39.32
1909	NYSE	NSA	Thu, Nov 17, 2022	38.54	39.11	38.13	38.63
1908	NYSE	NSA	Wed, Nov 16, 2022	38.85	39.31	38.80	39.14
1907	NYSE	NSA	Tue, Nov 15, 2022	39.83	40.05	38.89	39.19
1906	NYSE	NSA	Mon, Nov 14, 2022	40.28	40.53	39.12	39.12
1905	NYSE	NSA	Fri, Nov 11, 2022	41.00	41.22	40.30	40.39
1904	NYSE	NSA	Thu, Nov 10, 2022	38.70	41.16	38.52	40.99
1903	NYSE	NSA	Wed, Nov 9, 2022	38.25	38.50	37.42	37.42
1902	NYSE	NSA	Tue, Nov 8, 2022	37.35	38.41	37.35	37.46
1901	NYSE	NSA	Mon, Nov 7, 2022	37.98	38.29	36.75	37.51
1900	NYSE	NSA	Fri, Nov 4, 2022	37.88	38.66	37.25	37.91
1899	NYSE	NSA	Thu, Nov 3, 2022	38.63	38.71	37.38	37.50
1898	NYSE	NSA	Wed, Nov 2, 2022	42.40	42.40	39.17	39.27
1897	NYSE	NSA	Tue, Nov 1, 2022	43.00	43.00	42.32	42.59
1896	NYSE	NSA	Mon, Oct 31, 2022	42.19	43.14	42.18	42.66
1895	NYSE	NSA	Fri, Oct 28, 2022	41.19	43.08	41.19	42.74
1894	NYSE	NSA	Thu, Oct 27, 2022	41.50	41.68	40.80	41.37
1893	NYSE	NSA	Wed, Oct 26, 2022	41.27	41.94	41.15	41.19
1892	NYSE	NSA	Tue, Oct 25, 2022	39.42	41.12	39.11	41.11
1891	NYSE	NSA	Mon, Oct 24, 2022	40.32	40.43	39.13	39.15
1890	NYSE	NSA	Fri, Oct 21, 2022	39.90	39.91	38.97	39.86
1889	NYSE	NSA	Thu, Oct 20, 2022	40.12	40.55	39.73	39.90
1888	NYSE	NSA	Wed, Oct 19, 2022	41.01	41.22	39.95	40.06
1887	NYSE	NSA	Tue, Oct 18, 2022	41.79	42.68	41.20	41.62
1886	NYSE	NSA	Mon, Oct 17, 2022	39.78	41.37	39.78	41.16
1885	NYSE	NSA	Fri, Oct 14, 2022	40.77	40.87	39.16	39.20
1884	NYSE	NSA	Thu, Oct 13, 2022	38.79	40.70	38.51	40.20
1883	NYSE	NSA	Wed, Oct 12, 2022	39.55	40.03	39.06	39.61
1882	NYSE	NSA	Tue, Oct 11, 2022	39.48	39.86	39.08	39.53
1881	NYSE	NSA	Mon, Oct 10, 2022	39.60	39.82	39.22	39.38
1880	NYSE	NSA	Fri, Oct 7, 2022	40.43	40.73	39.06	39.37
1879	NYSE	NSA	Thu, Oct 6, 2022	42.00	42.26	40.69	40.89
1878	NYSE	NSA	Wed, Oct 5, 2022	42.47	42.76	41.19	41.98
1877	NYSE	NSA	Tue, Oct 4, 2022	42.69	43.45	42.43	42.98
1876	NYSE	NSA	Mon, Oct 3, 2022	41.98	42.44	41.46	42.03
1875	NYSE	NSA	Fri, Sep 30, 2022	40.69	41.83	40.64	41.58
1874	NYSE	NSA	Thu, Sep 29, 2022	41.13	41.14	40.10	40.28
1873	NYSE	NSA	Wed, Sep 28, 2022	40.87	41.84	40.23	41.57
1872	NYSE	NSA	Tue, Sep 27, 2022	41.65	41.81	40.02	40.36
1871	NYSE	NSA	Mon, Sep 26, 2022	42.10	42.10	40.89	41.21
1870	NYSE	NSA	Fri, Sep 23, 2022	43.40	43.43	41.83	42.30
1869	NYSE	NSA	Thu, Sep 22, 2022	44.45	44.45	43.64	43.79
1868	NYSE	NSA	Wed, Sep 21, 2022	45.45	46.00	44.61	44.61
1867	NYSE	NSA	Tue, Sep 20, 2022	45.90	45.90	44.83	45.01
1866	NYSE	NSA	Mon, Sep 19, 2022	46.17	46.43	45.66	46.28
1865	NYSE	NSA	Fri, Sep 16, 2022	46.65	46.76	45.82	46.72
1864	NYSE	NSA	Thu, Sep 15, 2022	47.93	47.97	46.69	46.75
1863	NYSE	NSA	Wed, Sep 14, 2022	48.57	48.69	47.73	48.09
1862	NYSE	NSA	Tue, Sep 13, 2022	50.45	50.69	49.05	48.78
1861	NYSE	NSA	Mon, Sep 12, 2022	51.79	51.79	51.02	51.48
1860	NYSE	NSA	Fri, Sep 9, 2022	51.97	51.97	51.24	51.46
1859	NYSE	NSA	Thu, Sep 8, 2022	51.95	52.35	50.99	51.66
1858	NYSE	NSA	Wed, Sep 7, 2022	51.65	52.53	51.51	52.41
1857	NYSE	NSA	Tue, Sep 6, 2022	51.21	52.12	50.81	51.48
1856	NYSE	NSA	Fri, Sep 2, 2022	51.58	52.07	50.72	50.78
1855	NYSE	NSA	Thu, Sep 1, 2022	50.29	51.34	50.15	51.29
1854	NYSE	NSA	Wed, Aug 31, 2022	51.82	52.07	50.27	50.52
1853	NYSE	NSA	Tue, Aug 30, 2022	53.03	53.11	51.60	51.73
1852	NYSE	NSA	Mon, Aug 29, 2022	53.19	53.61	52.84	52.95
1851	NYSE	NSA	Fri, Aug 26, 2022	55.32	55.41	53.76	53.87
1850	NYSE	NSA	Thu, Aug 25, 2022	54.75	55.63	54.63	55.52
1849	NYSE	NSA	Wed, Aug 24, 2022	53.42	54.68	53.42	54.57
1848	NYSE	NSA	Tue, Aug 23, 2022	54.23	54.34	53.25	53.26
1847	NYSE	NSA	Mon, Aug 22, 2022	55.46	55.62	54.51	54.55
1846	NYSE	NSA	Fri, Aug 19, 2022	56.45	56.45	55.88	56.08
1845	NYSE	NSA	Thu, Aug 18, 2022	57.76	57.93	56.46	56.52
1844	NYSE	NSA	Wed, Aug 17, 2022	56.56	58.31	56.29	57.61
1843	NYSE	NSA	Tue, Aug 16, 2022	57.54	57.58	56.92	57.11
1842	NYSE	NSA	Mon, Aug 15, 2022	57.50	57.66	56.97	57.55
1841	NYSE	NSA	Fri, Aug 12, 2022	56.87	57.51	56.35	57.40
1840	NYSE	NSA	Thu, Aug 11, 2022	56.58	56.91	56.09	56.27
1839	NYSE	NSA	Wed, Aug 10, 2022	56.08	56.54	55.73	56.53
1838	NYSE	NSA	Tue, Aug 9, 2022	54.57	55.41	54.18	55.38
1837	NYSE	NSA	Mon, Aug 8, 2022	54.00	55.15	53.86	54.43
1836	NYSE	NSA	Fri, Aug 5, 2022	52.35	53.44	52.35	53.33
1835	NYSE	NSA	Thu, Aug 4, 2022	53.41	54.33	52.25	52.96
1834	NYSE	NSA	Wed, Aug 3, 2022	54.04	55.29	53.68	54.25
1833	NYSE	NSA	Tue, Aug 2, 2022	54.72	55.00	53.43	53.47
1832	NYSE	NSA	Mon, Aug 1, 2022	54.76	54.93	53.97	54.92
1831	NYSE	NSA	Fri, Jul 29, 2022	54.48	55.16	54.48	54.84
1830	NYSE	NSA	Thu, Jul 28, 2022	53.20	54.74	53.20	54.68
1829	NYSE	NSA	Wed, Jul 27, 2022	52.67	52.77	51.94	52.70
1828	NYSE	NSA	Tue, Jul 26, 2022	51.83	52.78	51.79	52.63
1827	NYSE	NSA	Mon, Jul 25, 2022	51.73	52.17	51.50	52.00
1826	NYSE	NSA	Fri, Jul 22, 2022	51.61	52.33	51.13	51.67
1825	NYSE	NSA	Thu, Jul 21, 2022	51.24	51.47	50.91	51.35
1824	NYSE	NSA	Wed, Jul 20, 2022	50.85	52.09	50.76	51.35
1823	NYSE	NSA	Tue, Jul 19, 2022	50.12	51.14	49.98	50.90
1822	NYSE	NSA	Mon, Jul 18, 2022	50.09	50.49	49.38	49.51
1821	NYSE	NSA	Fri, Jul 15, 2022	50.57	50.68	49.59	49.75
1820	NYSE	NSA	Thu, Jul 14, 2022	48.71	49.92	48.71	49.64
1819	NYSE	NSA	Wed, Jul 13, 2022	48.91	50.09	48.68	49.62
1818	NYSE	NSA	Tue, Jul 12, 2022	49.79	50.28	48.77	49.21
1817	NYSE	NSA	Mon, Jul 11, 2022	50.77	51.01	49.84	50.21
1816	NYSE	NSA	Fri, Jul 8, 2022	51.13	51.29	50.66	51.12
1815	NYSE	NSA	Thu, Jul 7, 2022	51.78	52.06	51.16	51.42
1814	NYSE	NSA	Wed, Jul 6, 2022	51.35	52.25	50.94	51.66
1813	NYSE	NSA	Tue, Jul 5, 2022	51.22	51.29	49.70	50.96
1812	NYSE	NSA	Fri, Jul 1, 2022	50.15	51.83	50.08	51.63
1811	NYSE	NSA	Thu, Jun 30, 2022	50.04	51.31	49.45	50.07
1810	NYSE	NSA	Wed, Jun 29, 2022	50.10	50.51	50.00	50.22
1809	NYSE	NSA	Tue, Jun 28, 2022	50.55	51.18	50.29	50.38
1808	NYSE	NSA	Mon, Jun 27, 2022	50.70	50.90	49.98	50.27
1807	NYSE	NSA	Fri, Jun 24, 2022	49.02	50.58	48.72	50.58
1806	NYSE	NSA	Thu, Jun 23, 2022	47.83	48.80	47.83	48.64
1805	NYSE	NSA	Wed, Jun 22, 2022	46.15	47.92	46.01	47.59
1804	NYSE	NSA	Tue, Jun 21, 2022	46.42	47.17	46.00	46.55
1803	NYSE	NSA	Fri, Jun 17, 2022	46.45	46.91	45.70	45.96
1802	NYSE	NSA	Thu, Jun 16, 2022	45.94	47.01	45.94	46.34
1801	NYSE	NSA	Wed, Jun 15, 2022	46.41	47.94	46.02	47.23
1800	NYSE	NSA	Tue, Jun 14, 2022	45.91	46.38	45.13	45.60
1799	NYSE	NSA	Mon, Jun 13, 2022	47.41	47.92	46.26	45.91
1798	NYSE	NSA	Fri, Jun 10, 2022	48.62	49.15	48.17	48.70
1797	NYSE	NSA	Thu, Jun 9, 2022	49.52	50.09	49.15	49.16
1796	NYSE	NSA	Wed, Jun 8, 2022	51.74	51.78	49.34	49.51
1795	NYSE	NSA	Tue, Jun 7, 2022	50.31	52.21	50.14	52.11
1794	NYSE	NSA	Mon, Jun 6, 2022	51.52	51.77	50.56	50.66
1793	NYSE	NSA	Fri, Jun 3, 2022	51.63	52.05	50.67	51.42
1792	NYSE	NSA	Thu, Jun 2, 2022	52.20	52.25	51.05	52.01
1791	NYSE	NSA	Wed, Jun 1, 2022	52.31	52.94	51.99	52.18
1790	NYSE	NSA	Tue, May 31, 2022	52.63	53.23	52.37	52.45
1789	NYSE	NSA	Fri, May 27, 2022	52.08	53.65	51.52	53.46
1788	NYSE	NSA	Thu, May 26, 2022	51.13	52.12	51.02	51.69
1787	NYSE	NSA	Wed, May 25, 2022	49.96	50.87	49.69	50.50
1786	NYSE	NSA	Tue, May 24, 2022	49.79	50.48	49.27	50.22
1785	NYSE	NSA	Mon, May 23, 2022	49.17	49.93	48.26	49.79
1784	NYSE	NSA	Fri, May 20, 2022	48.57	48.68	47.32	48.43
1783	NYSE	NSA	Thu, May 19, 2022	48.05	48.90	47.65	48.02
1782	NYSE	NSA	Wed, May 18, 2022	50.75	51.06	48.09	48.39
1781	NYSE	NSA	Tue, May 17, 2022	51.80	51.80	50.23	50.82
1780	NYSE	NSA	Mon, May 16, 2022	51.65	51.88	50.93	51.09
1779	NYSE	NSA	Fri, May 13, 2022	50.71	51.56	50.16	51.40
1778	NYSE	NSA	Thu, May 12, 2022	50.74	50.87	49.09	50.07
1777	NYSE	NSA	Wed, May 11, 2022	51.52	52.82	50.57	50.74
1776	NYSE	NSA	Tue, May 10, 2022	50.61	52.26	50.06	51.61
1775	NYSE	NSA	Mon, May 9, 2022	51.80	52.05	49.44	49.74
1774	NYSE	NSA	Fri, May 6, 2022	54.55	54.99	51.56	52.46
1773	NYSE	NSA	Thu, May 5, 2022	56.12	57.56	54.65	55.11
1772	NYSE	NSA	Wed, May 4, 2022	55.43	57.22	54.50	57.18
1771	NYSE	NSA	Tue, May 3, 2022	54.48	55.51	53.64	55.34
1770	NYSE	NSA	Mon, May 2, 2022	56.85	57.50	52.82	54.31
1769	NYSE	NSA	Fri, Apr 29, 2022	61.10	61.10	56.47	56.60
1768	NYSE	NSA	Thu, Apr 28, 2022	61.27	61.64	60.03	61.54
1767	NYSE	NSA	Wed, Apr 27, 2022	60.92	61.88	60.43	60.46
1766	NYSE	NSA	Tue, Apr 26, 2022	62.22	62.41	60.77	60.94
1765	NYSE	NSA	Mon, Apr 25, 2022	63.21	63.94	61.44	62.46
1764	NYSE	NSA	Fri, Apr 22, 2022	64.98	64.98	63.45	63.60
1763	NYSE	NSA	Thu, Apr 21, 2022	66.84	67.04	65.11	65.16
1762	NYSE	NSA	Wed, Apr 20, 2022	66.29	67.44	66.24	66.75
1761	NYSE	NSA	Tue, Apr 19, 2022	63.86	65.79	63.85	65.69
1760	NYSE	NSA	Mon, Apr 18, 2022	63.15	64.15	63.14	63.56
1759	NYSE	NSA	Thu, Apr 14, 2022	63.89	64.08	63.02	63.17
1758	NYSE	NSA	Wed, Apr 13, 2022	63.89	64.29	63.10	63.69
1757	NYSE	NSA	Tue, Apr 12, 2022	63.59	64.27	63.19	63.71
1756	NYSE	NSA	Mon, Apr 11, 2022	64.22	64.65	62.94	63.48
1755	NYSE	NSA	Fri, Apr 8, 2022	63.77	64.34	63.34	64.15
1754	NYSE	NSA	Thu, Apr 7, 2022	63.22	64.10	63.05	63.76
1753	NYSE	NSA	Wed, Apr 6, 2022	62.00	64.02	61.73	63.81
1752	NYSE	NSA	Tue, Apr 5, 2022	62.80	63.82	61.72	62.16
1751	NYSE	NSA	Mon, Apr 4, 2022	64.38	64.67	62.27	62.95
1750	NYSE	NSA	Fri, Apr 1, 2022	62.95	64.44	62.86	64.38
1749	NYSE	NSA	Thu, Mar 31, 2022	64.05	64.48	62.64	62.76
1748	NYSE	NSA	Wed, Mar 30, 2022	64.50	64.76	63.35	63.76
1747	NYSE	NSA	Tue, Mar 29, 2022	62.76	64.34	62.16	64.28
1746	NYSE	NSA	Mon, Mar 28, 2022	61.52	62.54	61.32	62.25
1745	NYSE	NSA	Fri, Mar 25, 2022	60.75	61.30	59.99	61.26
1744	NYSE	NSA	Thu, Mar 24, 2022	60.53	60.71	59.87	60.69
1743	NYSE	NSA	Wed, Mar 23, 2022	60.58	60.96	59.79	60.24
1742	NYSE	NSA	Tue, Mar 22, 2022	61.27	61.57	60.38	60.79
1741	NYSE	NSA	Mon, Mar 21, 2022	60.94	61.72	60.46	60.92
1740	NYSE	NSA	Fri, Mar 18, 2022	62.48	62.77	60.89	61.24
1739	NYSE	NSA	Thu, Mar 17, 2022	60.31	61.80	60.22	61.71
1738	NYSE	NSA	Wed, Mar 16, 2022	60.14	60.92	59.58	60.71
1737	NYSE	NSA	Tue, Mar 15, 2022	60.05	60.25	58.74	59.58
1736	NYSE	NSA	Mon, Mar 14, 2022	59.98	60.50	59.22	59.33
1735	NYSE	NSA	Fri, Mar 11, 2022	60.90	61.39	59.88	59.48
1734	NYSE	NSA	Thu, Mar 10, 2022	60.29	60.78	59.62	60.53
1733	NYSE	NSA	Wed, Mar 9, 2022	61.33	61.47	60.36	60.95
1732	NYSE	NSA	Tue, Mar 8, 2022	60.87	61.53	59.93	60.23
1731	NYSE	NSA	Mon, Mar 7, 2022	61.98	62.68	61.09	61.09
1730	NYSE	NSA	Fri, Mar 4, 2022	60.55	62.40	60.41	62.21
1729	NYSE	NSA	Thu, Mar 3, 2022	60.49	61.03	59.76	60.99
1728	NYSE	NSA	Wed, Mar 2, 2022	59.17	60.19	59.03	59.86
1727	NYSE	NSA	Tue, Mar 1, 2022	58.40	59.00	57.87	58.71
1726	NYSE	NSA	Mon, Feb 28, 2022	59.19	59.44	57.43	58.27
1725	NYSE	NSA	Fri, Feb 25, 2022	57.73	59.65	57.10	59.60
1724	NYSE	NSA	Thu, Feb 24, 2022	55.90	57.25	55.42	57.10
1723	NYSE	NSA	Wed, Feb 23, 2022	57.90	58.57	56.71	56.85
1722	NYSE	NSA	Tue, Feb 22, 2022	57.70	58.66	57.20	57.64
1721	NYSE	NSA	Fri, Feb 18, 2022	57.99	59.09	57.72	57.72
1720	NYSE	NSA	Thu, Feb 17, 2022	59.13	59.14	58.14	58.20
1719	NYSE	NSA	Wed, Feb 16, 2022	60.10	60.11	58.00	59.31
1718	NYSE	NSA	Tue, Feb 15, 2022	61.31	61.88	59.53	59.71
1717	NYSE	NSA	Mon, Feb 14, 2022	60.90	62.00	60.36	60.41
1716	NYSE	NSA	Fri, Feb 11, 2022	61.79	61.97	60.25	60.92
1715	NYSE	NSA	Thu, Feb 10, 2022	61.61	63.00	60.98	61.40
1714	NYSE	NSA	Wed, Feb 9, 2022	62.72	63.36	61.96	62.95
1713	NYSE	NSA	Tue, Feb 8, 2022	61.61	62.38	61.32	61.88
1712	NYSE	NSA	Mon, Feb 7, 2022	61.52	61.83	61.11	61.45
1711	NYSE	NSA	Fri, Feb 4, 2022	62.00	62.54	60.98	61.68
1710	NYSE	NSA	Thu, Feb 3, 2022	62.38	63.01	62.03	62.54
1709	NYSE	NSA	Wed, Feb 2, 2022	62.00	63.51	61.72	63.36
1708	NYSE	NSA	Tue, Feb 1, 2022	61.63	62.00	60.00	61.47
1707	NYSE	NSA	Mon, Jan 31, 2022	60.97	61.81	60.53	61.56
1706	NYSE	NSA	Fri, Jan 28, 2022	59.29	60.90	57.88	60.85
1705	NYSE	NSA	Thu, Jan 27, 2022	60.19	60.78	58.60	58.77
1704	NYSE	NSA	Wed, Jan 26, 2022	60.79	61.25	59.18	59.75
1703	NYSE	NSA	Tue, Jan 25, 2022	60.76	61.31	58.81	60.59
1702	NYSE	NSA	Mon, Jan 24, 2022	61.01	61.59	59.10	61.21
1701	NYSE	NSA	Fri, Jan 21, 2022	61.10	62.22	60.96	61.21
1700	NYSE	NSA	Thu, Jan 20, 2022	62.42	63.47	61.01	61.07
1699	NYSE	NSA	Wed, Jan 19, 2022	62.61	63.53	62.36	62.37
1698	NYSE	NSA	Tue, Jan 18, 2022	63.21	63.47	62.35	62.61
1697	NYSE	NSA	Fri, Jan 14, 2022	64.38	65.18	62.74	63.74
1696	NYSE	NSA	Thu, Jan 13, 2022	66.55	66.98	64.35	64.71
1695	NYSE	NSA	Wed, Jan 12, 2022	65.62	66.68	65.53	66.35
1694	NYSE	NSA	Tue, Jan 11, 2022	65.04	65.89	64.05	65.81
1693	NYSE	NSA	Mon, Jan 10, 2022	64.17	65.06	63.38	65.00
1692	NYSE	NSA	Fri, Jan 7, 2022	65.97	66.83	64.01	64.31
1691	NYSE	NSA	Thu, Jan 6, 2022	67.28	67.40	66.18	66.37
1690	NYSE	NSA	Wed, Jan 5, 2022	67.35	68.09	66.04	66.84
1689	NYSE	NSA	Tue, Jan 4, 2022	67.41	68.67	67.35	67.61
1688	NYSE	NSA	Mon, Jan 3, 2022	69.45	69.75	66.40	67.34
1687	NYSE	NSA	Fri, Dec 31, 2021	68.88	70.04	68.88	69.20
1686	NYSE	NSA	Thu, Dec 30, 2021	69.23	69.50	68.53	68.76
1685	NYSE	NSA	Wed, Dec 29, 2021	68.46	69.13	68.18	69.08
1684	NYSE	NSA	Tue, Dec 28, 2021	67.73	68.42	67.56	68.19
1683	NYSE	NSA	Mon, Dec 27, 2021	67.08	67.88	66.42	67.88
1682	NYSE	NSA	Thu, Dec 23, 2021	67.55	67.58	66.23	67.09
1681	NYSE	NSA	Wed, Dec 22, 2021	65.52	67.29	65.51	67.28
1680	NYSE	NSA	Tue, Dec 21, 2021	65.96	66.55	64.69	65.28
1679	NYSE	NSA	Mon, Dec 20, 2021	64.75	65.99	64.02	65.54
1678	NYSE	NSA	Fri, Dec 17, 2021	64.48	66.05	64.05	65.28
1677	NYSE	NSA	Thu, Dec 16, 2021	64.56	65.25	63.49	64.60
1676	NYSE	NSA	Wed, Dec 15, 2021	63.84	64.87	63.76	64.70
1675	NYSE	NSA	Tue, Dec 14, 2021	64.67	65.06	63.00	63.87
1674	NYSE	NSA	Mon, Dec 13, 2021	64.31	65.54	63.95	64.67
1673	NYSE	NSA	Fri, Dec 10, 2021	63.31	63.79	62.89	63.30
1672	NYSE	NSA	Thu, Dec 9, 2021	64.07	64.07	62.93	62.99
1671	NYSE	NSA	Wed, Dec 8, 2021	64.37	64.71	63.84	64.08
1670	NYSE	NSA	Tue, Dec 7, 2021	64.23	64.94	63.70	64.20
1669	NYSE	NSA	Mon, Dec 6, 2021	62.83	63.57	62.00	63.34
1668	NYSE	NSA	Fri, Dec 3, 2021	63.10	63.40	61.71	62.19
1667	NYSE	NSA	Thu, Dec 2, 2021	61.00	63.31	60.84	62.80
1666	NYSE	NSA	Wed, Dec 1, 2021	62.06	63.05	60.57	60.61
1665	NYSE	NSA	Tue, Nov 30, 2021	61.90	62.52	61.06	61.38
1664	NYSE	NSA	Mon, Nov 29, 2021	61.97	62.49	61.19	61.97
1663	NYSE	NSA	Fri, Nov 26, 2021	62.20	62.69	60.93	61.14
1662	NYSE	NSA	Wed, Nov 24, 2021	62.08	63.50	61.98	63.31
1661	NYSE	NSA	Tue, Nov 23, 2021	61.99	62.72	61.88	62.13
1660	NYSE	NSA	Mon, Nov 22, 2021	62.15	62.87	61.62	62.01
1659	NYSE	NSA	Fri, Nov 19, 2021	62.06	62.67	61.48	61.89
1658	NYSE	NSA	Thu, Nov 18, 2021	62.02	62.37	61.65	61.90
1657	NYSE	NSA	Wed, Nov 17, 2021	61.15	62.00	59.97	61.70
1656	NYSE	NSA	Tue, Nov 16, 2021	61.95	62.16	60.92	61.39
1655	NYSE	NSA	Mon, Nov 15, 2021	61.90	62.01	60.96	61.95
1654	NYSE	NSA	Fri, Nov 12, 2021	62.27	62.34	61.62	61.74
1653	NYSE	NSA	Thu, Nov 11, 2021	62.29	62.50	61.94	62.07
1652	NYSE	NSA	Wed, Nov 10, 2021	61.91	62.83	61.91	62.37
1651	NYSE	NSA	Tue, Nov 9, 2021	62.49	62.99	62.07	62.18
1650	NYSE	NSA	Mon, Nov 8, 2021	62.38	62.73	61.33	62.32
1649	NYSE	NSA	Fri, Nov 5, 2021	63.59	63.80	61.38	62.02
1648	NYSE	NSA	Thu, Nov 4, 2021	63.26	63.98	62.40	62.91
1647	NYSE	NSA	Wed, Nov 3, 2021	63.99	64.96	62.80	63.08
1646	NYSE	NSA	Tue, Nov 2, 2021	63.01	64.98	63.01	64.56
1645	NYSE	NSA	Mon, Nov 1, 2021	62.65	62.86	60.54	62.68
1644	NYSE	NSA	Fri, Oct 29, 2021	62.33	62.93	62.25	62.46
1643	NYSE	NSA	Thu, Oct 28, 2021	60.30	62.68	60.30	62.61
1642	NYSE	NSA	Wed, Oct 27, 2021	61.60	61.64	60.25	60.28
1641	NYSE	NSA	Tue, Oct 26, 2021	61.40	61.48	60.88	61.26
1640	NYSE	NSA	Mon, Oct 25, 2021	60.33	61.61	59.77	61.18
1639	NYSE	NSA	Fri, Oct 22, 2021	59.41	60.14	59.40	59.91
1638	NYSE	NSA	Thu, Oct 21, 2021	59.56	59.75	58.67	59.18
1637	NYSE	NSA	Wed, Oct 20, 2021	59.04	59.60	58.93	59.56
1636	NYSE	NSA	Tue, Oct 19, 2021	59.50	59.59	58.56	58.74
1635	NYSE	NSA	Mon, Oct 18, 2021	58.29	59.72	58.13	59.50
1634	NYSE	NSA	Fri, Oct 15, 2021	59.30	59.33	58.12	58.60
1633	NYSE	NSA	Thu, Oct 14, 2021	57.81	59.06	57.65	58.97
1632	NYSE	NSA	Wed, Oct 13, 2021	56.29	57.77	56.22	57.76
1631	NYSE	NSA	Tue, Oct 12, 2021	54.97	56.27	54.86	56.08
1630	NYSE	NSA	Mon, Oct 11, 2021	54.17	54.81	53.76	54.78
1629	NYSE	NSA	Fri, Oct 8, 2021	54.19	54.82	53.94	54.04
1628	NYSE	NSA	Thu, Oct 7, 2021	54.16	55.04	54.10	54.23
1627	NYSE	NSA	Wed, Oct 6, 2021	52.02	53.89	51.57	53.85
1626	NYSE	NSA	Tue, Oct 5, 2021	52.94	52.94	51.69	52.11
1625	NYSE	NSA	Mon, Oct 4, 2021	52.86	53.11	52.42	52.93
1624	NYSE	NSA	Fri, Oct 1, 2021	52.98	53.35	52.10	52.84
1623	NYSE	NSA	Thu, Sep 30, 2021	54.77	54.77	52.72	52.79
1622	NYSE	NSA	Wed, Sep 29, 2021	54.07	54.88	53.94	54.46
1621	NYSE	NSA	Tue, Sep 28, 2021	53.70	54.29	53.01	54.04
1620	NYSE	NSA	Mon, Sep 27, 2021	55.19	55.50	53.83	53.90
1619	NYSE	NSA	Fri, Sep 24, 2021	56.09	56.60	55.24	55.36
1618	NYSE	NSA	Thu, Sep 23, 2021	56.78	57.07	56.09	56.19
1617	NYSE	NSA	Wed, Sep 22, 2021	56.94	56.94	55.95	56.61
1616	NYSE	NSA	Tue, Sep 21, 2021	57.16	57.79	56.57	56.63
1615	NYSE	NSA	Mon, Sep 20, 2021	56.26	57.29	56.15	56.70
1614	NYSE	NSA	Fri, Sep 17, 2021	57.66	57.89	56.45	56.82
1613	NYSE	NSA	Thu, Sep 16, 2021	57.98	58.17	57.33	57.35
1612	NYSE	NSA	Wed, Sep 15, 2021	57.12	58.17	57.10	57.93
1611	NYSE	NSA	Tue, Sep 14, 2021	57.78	57.83	56.72	57.12
1610	NYSE	NSA	Mon, Sep 13, 2021	58.56	59.22	58.18	57.80
1609	NYSE	NSA	Fri, Sep 10, 2021	57.99	58.71	57.61	57.82
1608	NYSE	NSA	Thu, Sep 9, 2021	58.99	59.11	57.85	57.86
1607	NYSE	NSA	Wed, Sep 8, 2021	58.09	59.34	58.05	59.31
1606	NYSE	NSA	Tue, Sep 7, 2021	58.81	58.87	57.70	58.30
1605	NYSE	NSA	Fri, Sep 3, 2021	58.20	58.94	57.72	58.77
1604	NYSE	NSA	Thu, Sep 2, 2021	57.78	58.51	57.65	58.44
1603	NYSE	NSA	Wed, Sep 1, 2021	57.41	57.76	56.95	57.73
1602	NYSE	NSA	Tue, Aug 31, 2021	57.17	57.33	56.73	57.25
1601	NYSE	NSA	Mon, Aug 30, 2021	56.67	57.22	56.40	57.17
1600	NYSE	NSA	Fri, Aug 27, 2021	56.12	56.89	56.12	56.64
1599	NYSE	NSA	Thu, Aug 26, 2021	55.70	56.13	55.37	55.98
1598	NYSE	NSA	Wed, Aug 25, 2021	54.44	55.50	54.24	55.02
1597	NYSE	NSA	Tue, Aug 24, 2021	55.65	55.70	54.37	54.49
1596	NYSE	NSA	Mon, Aug 23, 2021	55.56	55.92	55.06	55.42
1595	NYSE	NSA	Fri, Aug 20, 2021	55.25	55.94	54.78	55.57
1594	NYSE	NSA	Thu, Aug 19, 2021	55.08	55.33	54.70	55.24
1593	NYSE	NSA	Wed, Aug 18, 2021	55.85	55.97	55.14	55.18
1592	NYSE	NSA	Tue, Aug 17, 2021	55.52	55.92	55.20	55.85
1591	NYSE	NSA	Mon, Aug 16, 2021	55.85	56.03	55.49	55.89
1590	NYSE	NSA	Fri, Aug 13, 2021	55.30	55.71	55.16	55.63
1589	NYSE	NSA	Thu, Aug 12, 2021	54.99	55.27	54.80	55.20
1588	NYSE	NSA	Wed, Aug 11, 2021	54.80	55.17	54.45	54.82
1587	NYSE	NSA	Tue, Aug 10, 2021	55.00	55.22	54.50	54.62
1586	NYSE	NSA	Mon, Aug 9, 2021	54.25	55.05	54.00	54.91
1585	NYSE	NSA	Fri, Aug 6, 2021	54.90	55.24	54.25	54.38
1584	NYSE	NSA	Thu, Aug 5, 2021	54.92	55.06	53.87	54.69
1583	NYSE	NSA	Wed, Aug 4, 2021	54.29	55.08	54.05	54.65
1582	NYSE	NSA	Tue, Aug 3, 2021	54.19	54.55	53.88	54.55
1581	NYSE	NSA	Mon, Aug 2, 2021	54.66	54.92	54.24	54.27
1580	NYSE	NSA	Fri, Jul 30, 2021	54.62	55.49	54.14	54.17
1579	NYSE	NSA	Thu, Jul 29, 2021	54.59	55.01	54.27	54.30
1578	NYSE	NSA	Wed, Jul 28, 2021	54.68	54.99	54.09	54.40
1577	NYSE	NSA	Tue, Jul 27, 2021	54.49	54.80	54.25	54.53
1576	NYSE	NSA	Mon, Jul 26, 2021	54.97	55.22	54.33	54.58
1575	NYSE	NSA	Fri, Jul 23, 2021	54.39	55.02	54.39	54.71
1574	NYSE	NSA	Thu, Jul 22, 2021	53.06	54.75	52.88	54.35
1573	NYSE	NSA	Wed, Jul 21, 2021	51.30	53.18	51.05	52.86
1572	NYSE	NSA	Tue, Jul 20, 2021	52.47	53.49	52.32	53.30
1571	NYSE	NSA	Mon, Jul 19, 2021	52.99	53.00	51.64	52.18
1570	NYSE	NSA	Fri, Jul 16, 2021	53.54	53.98	53.31	53.32
1569	NYSE	NSA	Thu, Jul 15, 2021	53.41	53.56	53.00	53.39
1568	NYSE	NSA	Wed, Jul 14, 2021	52.80	53.44	52.64	53.25
1567	NYSE	NSA	Tue, Jul 13, 2021	53.24	53.64	52.66	52.72
1566	NYSE	NSA	Mon, Jul 12, 2021	52.70	53.52	52.53	53.43
1565	NYSE	NSA	Fri, Jul 9, 2021	51.72	52.73	51.71	52.70
1564	NYSE	NSA	Thu, Jul 8, 2021	51.62	51.99	51.24	51.52
1563	NYSE	NSA	Wed, Jul 7, 2021	51.94	52.47	51.53	52.39
1562	NYSE	NSA	Tue, Jul 6, 2021	50.76	52.05	50.66	51.94
1561	NYSE	NSA	Fri, Jul 2, 2021	50.76	51.03	50.56	50.86
1560	NYSE	NSA	Thu, Jul 1, 2021	50.61	50.87	50.20	50.32
1559	NYSE	NSA	Wed, Jun 30, 2021	50.54	50.92	50.43	50.56
1558	NYSE	NSA	Tue, Jun 29, 2021	50.72	51.09	50.42	50.54
1557	NYSE	NSA	Mon, Jun 28, 2021	51.20	51.43	50.22	50.59
1556	NYSE	NSA	Fri, Jun 25, 2021	50.78	51.71	50.71	51.35
1555	NYSE	NSA	Thu, Jun 24, 2021	51.34	51.57	50.53	50.81
1554	NYSE	NSA	Wed, Jun 23, 2021	50.37	51.43	50.18	51.34
1553	NYSE	NSA	Tue, Jun 22, 2021	50.49	50.97	50.11	50.47
1552	NYSE	NSA	Mon, Jun 21, 2021	49.24	50.51	49.24	50.42
1551	NYSE	NSA	Fri, Jun 18, 2021	49.90	50.22	49.04	49.14
1550	NYSE	NSA	Thu, Jun 17, 2021	49.17	50.00	48.98	49.80
1549	NYSE	NSA	Wed, Jun 16, 2021	49.68	50.16	49.39	49.51
1548	NYSE	NSA	Tue, Jun 15, 2021	50.09	50.10	49.60	49.67
1547	NYSE	NSA	Mon, Jun 14, 2021	49.01	49.72	49.00	49.72
1546	NYSE	NSA	Fri, Jun 11, 2021	49.30	49.46	48.90	48.88
1545	NYSE	NSA	Thu, Jun 10, 2021	48.63	49.50	48.37	49.50
1544	NYSE	NSA	Wed, Jun 9, 2021	48.90	48.90	48.59	48.72
1543	NYSE	NSA	Tue, Jun 8, 2021	48.07	49.10	48.07	48.66
1542	NYSE	NSA	Mon, Jun 7, 2021	47.27	48.37	47.27	48.09
1541	NYSE	NSA	Fri, Jun 4, 2021	47.75	47.75	46.95	47.11
1540	NYSE	NSA	Thu, Jun 3, 2021	47.21	47.55	46.63	47.48
1539	NYSE	NSA	Wed, Jun 2, 2021	46.87	47.14	46.46	46.93
1538	NYSE	NSA	Tue, Jun 1, 2021	46.15	46.72	45.87	46.69
1537	NYSE	NSA	Fri, May 28, 2021	46.38	46.50	45.96	46.10
1536	NYSE	NSA	Thu, May 27, 2021	45.92	46.04	45.47	45.78
1535	NYSE	NSA	Wed, May 26, 2021	45.35	46.15	45.23	45.63
1534	NYSE	NSA	Tue, May 25, 2021	45.49	45.55	45.00	45.17
1533	NYSE	NSA	Mon, May 24, 2021	44.90	45.41	44.49	45.27
1532	NYSE	NSA	Fri, May 21, 2021	44.83	45.01	44.28	44.60
1531	NYSE	NSA	Thu, May 20, 2021	44.52	45.10	44.17	44.87
1530	NYSE	NSA	Wed, May 19, 2021	43.81	44.54	43.39	44.52
1529	NYSE	NSA	Tue, May 18, 2021	44.24	44.33	43.72	44.01
1528	NYSE	NSA	Mon, May 17, 2021	43.64	44.27	43.36	44.20
1527	NYSE	NSA	Fri, May 14, 2021	43.77	43.87	43.13	43.40
1526	NYSE	NSA	Thu, May 13, 2021	42.65	44.76	42.52	43.51
1525	NYSE	NSA	Wed, May 12, 2021	43.74	43.75	42.17	42.69
1524	NYSE	NSA	Tue, May 11, 2021	41.29	44.03	41.10	43.68
1523	NYSE	NSA	Mon, May 10, 2021	45.90	46.28	45.72	45.74
1522	NYSE	NSA	Fri, May 7, 2021	44.97	46.02	44.88	45.81
1521	NYSE	NSA	Thu, May 6, 2021	45.34	45.69	44.81	45.06
1520	NYSE	NSA	Wed, May 5, 2021	45.47	45.39	43.60	45.21
1519	NYSE	NSA	Tue, May 4, 2021	44.77	45.58	44.77	45.47
1518	NYSE	NSA	Mon, May 3, 2021	45.49	45.72	44.62	44.81
1517	NYSE	NSA	Fri, Apr 30, 2021	44.82	45.69	44.61	45.44
1516	NYSE	NSA	Thu, Apr 29, 2021	44.62	45.18	44.62	44.94
1515	NYSE	NSA	Wed, Apr 28, 2021	44.20	44.68	44.20	44.44
1514	NYSE	NSA	Tue, Apr 27, 2021	44.58	44.76	44.06	44.20
1513	NYSE	NSA	Mon, Apr 26, 2021	45.17	45.43	44.40	44.49
1512	NYSE	NSA	Fri, Apr 23, 2021	44.88	45.33	44.58	44.94
1511	NYSE	NSA	Thu, Apr 22, 2021	44.41	45.03	44.22	44.59
1510	NYSE	NSA	Wed, Apr 21, 2021	43.95	44.43	43.75	44.37
1509	NYSE	NSA	Tue, Apr 20, 2021	43.30	44.33	43.30	43.81
1508	NYSE	NSA	Mon, Apr 19, 2021	42.74	43.31	42.41	43.31
1507	NYSE	NSA	Fri, Apr 16, 2021	43.09	43.23	42.69	42.69
1506	NYSE	NSA	Thu, Apr 15, 2021	42.57	43.07	42.33	43.01
1505	NYSE	NSA	Wed, Apr 14, 2021	42.33	42.50	42.09	42.27
1504	NYSE	NSA	Tue, Apr 13, 2021	41.66	42.33	41.55	42.33
1503	NYSE	NSA	Mon, Apr 12, 2021	41.59	41.89	41.04	41.53
1502	NYSE	NSA	Fri, Apr 9, 2021	41.38	41.62	40.90	41.39
1501	NYSE	NSA	Thu, Apr 8, 2021	41.15	41.72	41.00	41.22
1500	NYSE	NSA	Wed, Apr 7, 2021	40.75	41.23	40.61	41.17
1499	NYSE	NSA	Tue, Apr 6, 2021	40.68	41.19	40.25	40.62
1498	NYSE	NSA	Mon, Apr 5, 2021	40.44	40.66	39.91	40.59
1497	NYSE	NSA	Thu, Apr 1, 2021	40.11	40.46	39.90	40.37
1496	NYSE	NSA	Wed, Mar 31, 2021	40.55	40.64	39.80	39.93
1495	NYSE	NSA	Tue, Mar 30, 2021	40.23	40.59	40.05	40.31
1494	NYSE	NSA	Mon, Mar 29, 2021	40.34	41.00	39.92	40.26
1493	NYSE	NSA	Fri, Mar 26, 2021	39.95	40.30	39.54	40.29
1492	NYSE	NSA	Thu, Mar 25, 2021	39.35	39.80	38.74	39.64
1491	NYSE	NSA	Wed, Mar 24, 2021	39.60	40.08	39.13	39.49
1490	NYSE	NSA	Tue, Mar 23, 2021	39.00	39.84	38.79	39.60
1489	NYSE	NSA	Mon, Mar 22, 2021	39.02	39.12	38.73	39.07
1488	NYSE	NSA	Fri, Mar 19, 2021	40.72	40.72	38.97	39.02
1487	NYSE	NSA	Thu, Mar 18, 2021	40.75	41.01	40.30	40.72
1486	NYSE	NSA	Wed, Mar 17, 2021	41.17	41.27	40.51	40.98
1485	NYSE	NSA	Tue, Mar 16, 2021	41.12	41.52	40.75	41.17
1484	NYSE	NSA	Mon, Mar 15, 2021	40.72	41.73	40.46	41.31
1483	NYSE	NSA	Fri, Mar 12, 2021	39.27	40.67	39.12	40.65
1482	NYSE	NSA	Thu, Mar 11, 2021	39.39	39.77	39.16	39.19
1481	NYSE	NSA	Wed, Mar 10, 2021	38.93	39.62	38.67	39.41
1480	NYSE	NSA	Tue, Mar 9, 2021	39.00	39.66	38.87	38.93
1479	NYSE	NSA	Mon, Mar 8, 2021	38.26	39.28	37.79	38.82
1478	NYSE	NSA	Fri, Mar 5, 2021	38.15	38.24	37.36	38.05
1477	NYSE	NSA	Thu, Mar 4, 2021	37.90	38.71	37.00	37.70
1476	NYSE	NSA	Wed, Mar 3, 2021	38.13	38.23	37.63	37.95
1475	NYSE	NSA	Tue, Mar 2, 2021	38.33	38.75	37.66	38.27
1474	NYSE	NSA	Mon, Mar 1, 2021	39.09	39.93	38.35	38.44
1473	NYSE	NSA	Fri, Feb 26, 2021	39.79	39.99	38.55	38.55
1472	NYSE	NSA	Thu, Feb 25, 2021	39.29	40.67	39.12	39.62
1471	NYSE	NSA	Wed, Feb 24, 2021	39.95	40.73	39.03	39.30
1470	NYSE	NSA	Tue, Feb 23, 2021	38.02	40.18	37.50	39.84
1469	NYSE	NSA	Mon, Feb 22, 2021	37.49	38.22	37.21	38.03
1468	NYSE	NSA	Fri, Feb 19, 2021	37.63	37.93	37.30	37.72
1467	NYSE	NSA	Thu, Feb 18, 2021	38.00	38.27	37.54	37.54
1466	NYSE	NSA	Wed, Feb 17, 2021	37.46	38.39	37.00	38.10
1465	NYSE	NSA	Tue, Feb 16, 2021	37.73	37.85	36.92	37.63
1464	NYSE	NSA	Fri, Feb 12, 2021	37.71	37.99	37.30	37.75
1463	NYSE	NSA	Thu, Feb 11, 2021	37.80	38.05	37.44	37.88
1462	NYSE	NSA	Wed, Feb 10, 2021	38.44	38.86	37.46	37.70
1461	NYSE	NSA	Tue, Feb 9, 2021	37.64	38.14	37.47	38.14
1460	NYSE	NSA	Mon, Feb 8, 2021	37.55	37.76	37.20	37.48
1459	NYSE	NSA	Fri, Feb 5, 2021	38.00	38.07	36.97	37.56
1458	NYSE	NSA	Thu, Feb 4, 2021	37.32	37.87	37.32	37.81
1457	NYSE	NSA	Wed, Feb 3, 2021	37.35	37.41	36.33	37.20
1456	NYSE	NSA	Tue, Feb 2, 2021	37.48	37.81	37.11	37.59
1455	NYSE	NSA	Mon, Feb 1, 2021	36.62	37.46	35.86	37.43
1454	NYSE	NSA	Fri, Jan 29, 2021	36.43	37.42	35.96	36.54
1453	NYSE	NSA	Thu, Jan 28, 2021	36.68	36.91	36.04	36.40
1452	NYSE	NSA	Wed, Jan 27, 2021	36.75	37.60	36.21	36.56
1451	NYSE	NSA	Tue, Jan 26, 2021	37.21	37.69	37.07	37.21
1450	NYSE	NSA	Mon, Jan 25, 2021	36.28	37.22	35.84	37.01
1449	NYSE	NSA	Fri, Jan 22, 2021	36.06	36.70	35.95	36.38
1448	NYSE	NSA	Thu, Jan 21, 2021	36.58	36.63	35.81	36.13
1447	NYSE	NSA	Wed, Jan 20, 2021	36.27	36.94	36.25	36.66
1446	NYSE	NSA	Tue, Jan 19, 2021	37.24	37.26	36.28	36.46
1445	NYSE	NSA	Fri, Jan 15, 2021	36.21	36.89	35.95	36.86
1444	NYSE	NSA	Thu, Jan 14, 2021	36.49	36.70	36.12	36.51
1443	NYSE	NSA	Wed, Jan 13, 2021	36.46	36.92	36.26	36.45
1442	NYSE	NSA	Tue, Jan 12, 2021	37.09	37.20	35.77	36.31
1441	NYSE	NSA	Mon, Jan 11, 2021	36.99	37.29	36.15	37.06
1440	NYSE	NSA	Fri, Jan 8, 2021	35.96	37.49	35.66	37.22
1439	NYSE	NSA	Thu, Jan 7, 2021	34.24	35.53	33.81	35.53
1438	NYSE	NSA	Wed, Jan 6, 2021	34.36	34.86	34.07	34.28
1437	NYSE	NSA	Tue, Jan 5, 2021	34.44	34.68	33.79	34.14
1436	NYSE	NSA	Mon, Jan 4, 2021	36.18	36.45	34.40	34.42
1435	NYSE	NSA	Thu, Dec 31, 2020	35.52	36.16	35.31	36.03
1434	NYSE	NSA	Wed, Dec 30, 2020	35.14	35.52	34.78	35.39
1433	NYSE	NSA	Tue, Dec 29, 2020	35.47	35.70	34.96	35.02
1432	NYSE	NSA	Mon, Dec 28, 2020	35.96	36.00	35.02	35.46
1431	NYSE	NSA	Thu, Dec 24, 2020	35.50	35.81	35.34	35.76
1430	NYSE	NSA	Wed, Dec 23, 2020	35.82	36.34	35.18	35.34
1429	NYSE	NSA	Tue, Dec 22, 2020	35.24	35.85	35.06	35.75
1428	NYSE	NSA	Mon, Dec 21, 2020	34.41	35.35	34.06	35.29
1427	NYSE	NSA	Fri, Dec 18, 2020	35.47	35.57	34.89	34.96
1426	NYSE	NSA	Thu, Dec 17, 2020	35.00	35.60	34.74	35.49
1425	NYSE	NSA	Wed, Dec 16, 2020	35.05	35.40	34.42	34.74
1424	NYSE	NSA	Tue, Dec 15, 2020	34.17	34.91	33.71	34.89
1423	NYSE	NSA	Mon, Dec 14, 2020	34.24	34.92	33.82	34.05
1422	NYSE	NSA	Fri, Dec 11, 2020	33.82	34.46	33.75	33.97
1421	NYSE	NSA	Thu, Dec 10, 2020	33.73	34.21	33.73	34.01
1420	NYSE	NSA	Wed, Dec 9, 2020	33.96	34.37	33.57	33.95
1419	NYSE	NSA	Tue, Dec 8, 2020	34.03	34.29	33.81	33.91
1418	NYSE	NSA	Mon, Dec 7, 2020	33.98	34.55	33.88	34.17
1417	NYSE	NSA	Fri, Dec 4, 2020	34.06	34.54	33.77	34.09
1416	NYSE	NSA	Thu, Dec 3, 2020	33.21	33.72	33.21	33.52
1415	NYSE	NSA	Wed, Dec 2, 2020	34.00	34.32	33.01	33.23
1414	NYSE	NSA	Tue, Dec 1, 2020	34.08	34.40	33.76	34.13
1413	NYSE	NSA	Mon, Nov 30, 2020	33.88	34.41	33.71	33.98
1412	NYSE	NSA	Fri, Nov 27, 2020	33.92	34.06	33.37	33.71
1411	NYSE	NSA	Wed, Nov 25, 2020	34.08	34.35	33.77	34.10
1410	NYSE	NSA	Tue, Nov 24, 2020	34.33	34.96	34.00	34.10
1409	NYSE	NSA	Mon, Nov 23, 2020	34.81	35.24	33.77	33.87
1408	NYSE	NSA	Fri, Nov 20, 2020	35.20	35.41	34.32	34.73
1407	NYSE	NSA	Thu, Nov 19, 2020	35.50	36.05	35.30	35.54
1406	NYSE	NSA	Wed, Nov 18, 2020	36.88	37.01	35.54	35.57
1405	NYSE	NSA	Tue, Nov 17, 2020	36.47	37.13	36.24	36.88
1404	NYSE	NSA	Mon, Nov 16, 2020	37.20	37.35	36.03	36.66
1403	NYSE	NSA	Fri, Nov 13, 2020	36.13	36.58	36.04	36.42
1402	NYSE	NSA	Thu, Nov 12, 2020	36.05	36.21	35.16	35.74
1401	NYSE	NSA	Wed, Nov 11, 2020	35.68	36.47	35.12	36.20
1400	NYSE	NSA	Tue, Nov 10, 2020	32.91	35.67	32.79	35.59
1399	NYSE	NSA	Mon, Nov 9, 2020	36.07	37.43	32.88	32.97
1398	NYSE	NSA	Fri, Nov 6, 2020	34.51	35.79	34.04	34.48
1397	NYSE	NSA	Thu, Nov 5, 2020	35.10	35.16	34.25	34.37
1396	NYSE	NSA	Wed, Nov 4, 2020	34.92	35.68	34.73	35.18
1395	NYSE	NSA	Tue, Nov 3, 2020	34.72	35.17	34.53	34.93
1394	NYSE	NSA	Mon, Nov 2, 2020	34.19	34.49	33.76	34.29
1393	NYSE	NSA	Fri, Oct 30, 2020	34.17	34.33	33.73	33.89
1392	NYSE	NSA	Thu, Oct 29, 2020	33.88	34.37	33.34	34.22
1391	NYSE	NSA	Wed, Oct 28, 2020	33.69	34.49	33.34	33.83
1390	NYSE	NSA	Tue, Oct 27, 2020	34.61	35.01	34.18	34.21
1389	NYSE	NSA	Mon, Oct 26, 2020	33.74	34.69	33.70	34.59
1388	NYSE	NSA	Fri, Oct 23, 2020	33.80	34.15	33.64	34.10
1387	NYSE	NSA	Thu, Oct 22, 2020	33.01	33.67	32.95	33.56
1386	NYSE	NSA	Wed, Oct 21, 2020	33.21	33.33	32.68	33.02
1385	NYSE	NSA	Tue, Oct 20, 2020	32.73	33.47	32.73	33.33
1384	NYSE	NSA	Mon, Oct 19, 2020	33.71	33.88	32.51	32.59
1383	NYSE	NSA	Fri, Oct 16, 2020	33.84	33.84	33.02	33.38
1382	NYSE	NSA	Thu, Oct 15, 2020	33.52	34.13	33.52	33.91
1381	NYSE	NSA	Wed, Oct 14, 2020	34.20	34.47	33.63	33.76
1380	NYSE	NSA	Tue, Oct 13, 2020	34.55	34.55	33.87	34.14
1379	NYSE	NSA	Mon, Oct 12, 2020	34.14	34.54	33.82	34.40
1378	NYSE	NSA	Fri, Oct 9, 2020	34.62	34.81	33.86	34.24
1377	NYSE	NSA	Thu, Oct 8, 2020	34.63	34.94	34.29	34.37
1376	NYSE	NSA	Wed, Oct 7, 2020	34.22	34.57	34.03	34.35
1375	NYSE	NSA	Tue, Oct 6, 2020	35.09	35.12	33.93	34.08
1374	NYSE	NSA	Mon, Oct 5, 2020	34.20	34.89	33.55	34.78
1373	NYSE	NSA	Fri, Oct 2, 2020	33.11	34.44	32.83	34.30
1372	NYSE	NSA	Thu, Oct 1, 2020	32.77	33.56	32.63	33.45
1371	NYSE	NSA	Wed, Sep 30, 2020	33.50	33.62	32.49	32.71
1370	NYSE	NSA	Tue, Sep 29, 2020	33.18	33.56	32.92	33.24
1369	NYSE	NSA	Mon, Sep 28, 2020	33.50	33.63	32.87	33.33
1368	NYSE	NSA	Fri, Sep 25, 2020	32.04	32.70	31.94	32.61
1367	NYSE	NSA	Thu, Sep 24, 2020	32.25	32.68	31.82	32.09
1366	NYSE	NSA	Wed, Sep 23, 2020	32.54	32.75	31.87	31.91
1365	NYSE	NSA	Tue, Sep 22, 2020	34.00	34.37	33.91	34.20
1364	NYSE	NSA	Mon, Sep 21, 2020	33.97	34.41	33.29	33.97
1363	NYSE	NSA	Fri, Sep 18, 2020	34.81	34.81	34.06	34.36
1362	NYSE	NSA	Thu, Sep 17, 2020	34.61	35.04	34.29	34.62
1361	NYSE	NSA	Wed, Sep 16, 2020	34.78	35.24	34.63	34.98
1360	NYSE	NSA	Tue, Sep 15, 2020	35.12	35.48	34.45	34.56
1359	NYSE	NSA	Mon, Sep 14, 2020	34.37	35.34	34.19	35.11
1358	NYSE	NSA	Fri, Sep 11, 2020	34.24	34.83	33.92	34.15
1357	NYSE	NSA	Thu, Sep 10, 2020	34.19	34.43	33.88	34.14
1356	NYSE	NSA	Wed, Sep 9, 2020	33.85	34.90	33.59	34.35
1355	NYSE	NSA	Tue, Sep 8, 2020	34.06	34.13	33.51	33.82
1354	NYSE	NSA	Fri, Sep 4, 2020	34.27	34.48	33.46	34.16
1353	NYSE	NSA	Thu, Sep 3, 2020	34.80	35.00	33.93	34.23
1352	NYSE	NSA	Wed, Sep 2, 2020	34.07	34.66	33.92	34.58
1351	NYSE	NSA	Tue, Sep 1, 2020	33.91	34.39	33.48	34.15
1350	NYSE	NSA	Mon, Aug 31, 2020	34.28	34.74	34.15	34.31
1349	NYSE	NSA	Fri, Aug 28, 2020	34.50	34.54	33.83	34.41
1348	NYSE	NSA	Thu, Aug 27, 2020	33.91	34.66	33.91	34.29
1347	NYSE	NSA	Wed, Aug 26, 2020	33.95	33.95	33.48	33.91
1346	NYSE	NSA	Tue, Aug 25, 2020	33.80	34.24	33.68	34.15
1345	NYSE	NSA	Mon, Aug 24, 2020	34.06	34.14	33.21	33.84
1344	NYSE	NSA	Fri, Aug 21, 2020	33.20	33.90	32.41	33.89
1343	NYSE	NSA	Thu, Aug 20, 2020	31.91	33.24	31.78	33.06
1342	NYSE	NSA	Wed, Aug 19, 2020	33.25	33.26	31.99	32.02
1341	NYSE	NSA	Tue, Aug 18, 2020	33.11	33.40	32.75	33.11
1340	NYSE	NSA	Mon, Aug 17, 2020	32.90	33.31	32.71	33.20
1339	NYSE	NSA	Fri, Aug 14, 2020	32.47	33.08	32.32	32.80
1338	NYSE	NSA	Thu, Aug 13, 2020	32.61	33.08	32.40	32.56
1337	NYSE	NSA	Wed, Aug 12, 2020	33.32	33.32	32.68	32.83
1336	NYSE	NSA	Tue, Aug 11, 2020	34.43	34.47	32.76	32.94
1335	NYSE	NSA	Mon, Aug 10, 2020	33.15	34.21	33.07	33.92
1334	NYSE	NSA	Fri, Aug 7, 2020	31.74	34.22	31.74	33.19
1333	NYSE	NSA	Thu, Aug 6, 2020	31.57	31.87	31.00	31.51
1332	NYSE	NSA	Wed, Aug 5, 2020	31.74	31.98	31.32	31.73
1331	NYSE	NSA	Tue, Aug 4, 2020	30.94	31.83	30.94	31.56
1330	NYSE	NSA	Mon, Aug 3, 2020	30.85	31.07	30.02	30.95
1329	NYSE	NSA	Fri, Jul 31, 2020	30.35	30.82	29.74	30.82
1328	NYSE	NSA	Thu, Jul 30, 2020	29.96	30.61	29.86	30.59
1327	NYSE	NSA	Wed, Jul 29, 2020	30.36	30.68	29.96	30.47
1326	NYSE	NSA	Tue, Jul 28, 2020	29.11	30.49	29.11	30.34
1325	NYSE	NSA	Mon, Jul 27, 2020	29.10	29.45	28.88	29.33
1324	NYSE	NSA	Fri, Jul 24, 2020	29.75	29.97	29.03	29.21
1323	NYSE	NSA	Thu, Jul 23, 2020	29.91	30.12	29.39	29.74
1322	NYSE	NSA	Wed, Jul 22, 2020	29.44	30.06	29.44	30.01
1321	NYSE	NSA	Tue, Jul 21, 2020	29.97	30.22	29.62	29.79
1320	NYSE	NSA	Mon, Jul 20, 2020	29.85	30.06	29.31	29.40
1319	NYSE	NSA	Fri, Jul 17, 2020	29.20	30.20	29.03	29.99
1318	NYSE	NSA	Thu, Jul 16, 2020	29.31	29.56	28.93	29.12
1317	NYSE	NSA	Wed, Jul 15, 2020	29.72	29.84	29.15	29.46
1316	NYSE	NSA	Tue, Jul 14, 2020	28.71	29.38	28.71	29.12
1315	NYSE	NSA	Mon, Jul 13, 2020	28.87	29.08	28.27	28.53
1314	NYSE	NSA	Fri, Jul 10, 2020	28.80	29.14	28.52	28.70
1313	NYSE	NSA	Thu, Jul 9, 2020	28.70	28.84	28.39	28.67
1312	NYSE	NSA	Wed, Jul 8, 2020	28.60	29.23	28.50	28.78
1311	NYSE	NSA	Tue, Jul 7, 2020	28.44	28.80	28.14	28.58
1310	NYSE	NSA	Mon, Jul 6, 2020	30.01	30.22	28.78	28.83
1309	NYSE	NSA	Thu, Jul 2, 2020	30.50	30.59	29.75	30.05
1308	NYSE	NSA	Wed, Jul 1, 2020	28.88	30.18	28.80	29.96
1307	NYSE	NSA	Tue, Jun 30, 2020	28.37	29.17	28.27	28.66
1306	NYSE	NSA	Mon, Jun 29, 2020	27.76	28.93	27.22	28.39
1305	NYSE	NSA	Fri, Jun 26, 2020	27.82	27.97	26.87	26.91
1304	NYSE	NSA	Thu, Jun 25, 2020	27.38	27.92	26.80	27.88
1303	NYSE	NSA	Wed, Jun 24, 2020	27.48	27.86	26.71	27.54
1302	NYSE	NSA	Tue, Jun 23, 2020	29.14	29.37	27.71	27.82
1301	NYSE	NSA	Mon, Jun 22, 2020	28.18	28.84	27.97	28.71
1300	NYSE	NSA	Fri, Jun 19, 2020	31.17	31.35	28.27	28.27
1299	NYSE	NSA	Thu, Jun 18, 2020	30.75	31.30	30.38	30.83
1298	NYSE	NSA	Wed, Jun 17, 2020	32.22	32.50	30.96	30.96
1297	NYSE	NSA	Tue, Jun 16, 2020	32.55	33.15	31.91	32.22
1296	NYSE	NSA	Mon, Jun 15, 2020	29.25	31.79	29.06	31.49
1295	NYSE	NSA	Fri, Jun 12, 2020	30.21	30.21	29.27	30.12
1294	NYSE	NSA	Thu, Jun 11, 2020	30.58	30.66	29.56	29.26
1293	NYSE	NSA	Wed, Jun 10, 2020	32.31	32.34	31.34	31.81
1292	NYSE	NSA	Tue, Jun 9, 2020	32.35	33.07	32.10	32.56
1291	NYSE	NSA	Mon, Jun 8, 2020	33.41	33.42	32.52	32.79
1290	NYSE	NSA	Fri, Jun 5, 2020	33.00	33.75	32.73	32.76
1289	NYSE	NSA	Thu, Jun 4, 2020	31.46	32.22	31.14	31.77
1288	NYSE	NSA	Wed, Jun 3, 2020	31.66	32.34	31.52	31.89
1287	NYSE	NSA	Tue, Jun 2, 2020	31.05	31.31	30.47	31.03
1286	NYSE	NSA	Mon, Jun 1, 2020	30.02	31.03	29.86	30.63
1285	NYSE	NSA	Fri, May 29, 2020	29.77	30.34	29.37	30.01
1284	NYSE	NSA	Thu, May 28, 2020	29.60	30.22	29.29	30.04
1283	NYSE	NSA	Wed, May 27, 2020	28.89	29.52	28.30	29.50
1282	NYSE	NSA	Tue, May 26, 2020	27.45	28.22	27.16	28.15
1281	NYSE	NSA	Fri, May 22, 2020	26.44	26.93	26.21	26.91
1280	NYSE	NSA	Thu, May 21, 2020	25.67	26.56	25.67	26.45
1279	NYSE	NSA	Wed, May 20, 2020	26.45	26.45	25.41	25.71
1278	NYSE	NSA	Tue, May 19, 2020	25.87	26.19	25.36	25.74
1277	NYSE	NSA	Mon, May 18, 2020	25.26	26.45	25.16	25.88
1276	NYSE	NSA	Fri, May 15, 2020	25.04	25.04	24.22	24.49
1275	NYSE	NSA	Thu, May 14, 2020	25.03	25.13	23.91	25.05
1274	NYSE	NSA	Wed, May 13, 2020	26.15	26.73	25.26	25.39
1273	NYSE	NSA	Tue, May 12, 2020	29.36	29.47	26.33	26.44
1272	NYSE	NSA	Mon, May 11, 2020	29.32	29.62	28.49	29.20
1271	NYSE	NSA	Fri, May 8, 2020	28.20	29.65	28.10	29.64
1270	NYSE	NSA	Thu, May 7, 2020	26.80	28.13	26.60	27.74
1269	NYSE	NSA	Wed, May 6, 2020	27.21	27.31	26.34	26.49
1268	NYSE	NSA	Tue, May 5, 2020	26.40	27.95	26.22	27.11
1267	NYSE	NSA	Mon, May 4, 2020	26.71	26.74	25.64	25.98
1266	NYSE	NSA	Fri, May 1, 2020	27.69	27.72	26.25	27.01
1265	NYSE	NSA	Thu, Apr 30, 2020	28.25	28.87	28.15	28.48
1264	NYSE	NSA	Wed, Apr 29, 2020	29.92	29.92	28.60	28.83
1263	NYSE	NSA	Tue, Apr 28, 2020	28.09	29.60	27.79	29.11
1262	NYSE	NSA	Mon, Apr 27, 2020	27.55	29.01	27.48	28.69
1261	NYSE	NSA	Fri, Apr 24, 2020	27.65	28.04	27.33	27.50
1260	NYSE	NSA	Thu, Apr 23, 2020	27.99	28.43	27.22	27.53
1259	NYSE	NSA	Wed, Apr 22, 2020	28.00	28.43	27.51	28.32
1258	NYSE	NSA	Tue, Apr 21, 2020	26.39	27.75	26.39	27.63
1257	NYSE	NSA	Mon, Apr 20, 2020	26.73	27.32	26.47	27.28
1256	NYSE	NSA	Fri, Apr 17, 2020	26.67	27.46	25.69	26.55
1255	NYSE	NSA	Thu, Apr 16, 2020	27.21	27.81	25.96	26.16
1254	NYSE	NSA	Wed, Apr 15, 2020	28.21	29.28	27.05	27.12
1253	NYSE	NSA	Tue, Apr 14, 2020	29.20	30.58	28.93	29.08
1252	NYSE	NSA	Mon, Apr 13, 2020	30.64	31.13	29.55	30.00
1251	NYSE	NSA	Thu, Apr 9, 2020	30.09	31.21	29.71	31.01
1250	NYSE	NSA	Wed, Apr 8, 2020	31.11	31.66	29.20	30.02
1249	NYSE	NSA	Tue, Apr 7, 2020	31.35	31.99	30.22	30.74
1248	NYSE	NSA	Mon, Apr 6, 2020	29.38	30.70	28.97	30.42
1247	NYSE	NSA	Fri, Apr 3, 2020	28.23	28.92	27.58	28.29
1246	NYSE	NSA	Thu, Apr 2, 2020	27.38	28.88	26.90	28.73
1245	NYSE	NSA	Wed, Apr 1, 2020	28.17	28.36	26.66	27.33
1244	NYSE	NSA	Tue, Mar 31, 2020	29.00	29.96	27.91	29.60
1243	NYSE	NSA	Mon, Mar 30, 2020	26.99	28.48	26.01	28.46
1242	NYSE	NSA	Fri, Mar 27, 2020	24.85	27.39	24.40	26.51
1241	NYSE	NSA	Thu, Mar 26, 2020	24.13	25.53	23.36	25.51
1240	NYSE	NSA	Wed, Mar 25, 2020	24.01	25.96	23.38	23.77
1239	NYSE	NSA	Tue, Mar 24, 2020	24.01	24.56	23.07	24.20
1238	NYSE	NSA	Mon, Mar 23, 2020	23.98	24.66	22.36	22.82
1237	NYSE	NSA	Fri, Mar 20, 2020	25.58	26.53	23.30	23.98
1236	NYSE	NSA	Thu, Mar 19, 2020	22.75	25.73	22.48	25.42
1235	NYSE	NSA	Wed, Mar 18, 2020	22.09	23.12	19.34	22.84
1234	NYSE	NSA	Tue, Mar 17, 2020	24.45	24.88	22.75	23.72
1233	NYSE	NSA	Mon, Mar 16, 2020	28.83	29.53	23.29	23.55
1232	NYSE	NSA	Fri, Mar 13, 2020	31.08	32.30	28.54	30.37
1231	NYSE	NSA	Thu, Mar 12, 2020	31.76	31.97	28.91	29.93
1230	NYSE	NSA	Wed, Mar 11, 2020	34.74	34.85	33.03	33.63
1229	NYSE	NSA	Tue, Mar 10, 2020	35.19	35.99	33.99	35.43
1228	NYSE	NSA	Mon, Mar 9, 2020	34.39	34.95	33.75	34.42
1227	NYSE	NSA	Fri, Mar 6, 2020	35.31	36.31	35.26	36.18
1226	NYSE	NSA	Thu, Mar 5, 2020	35.87	36.10	35.43	36.04
1225	NYSE	NSA	Wed, Mar 4, 2020	36.22	36.77	35.79	36.31
1224	NYSE	NSA	Tue, Mar 3, 2020	35.46	36.46	35.15	35.59
1223	NYSE	NSA	Mon, Mar 2, 2020	34.00	35.58	33.95	35.45
1222	NYSE	NSA	Fri, Feb 28, 2020	34.97	34.97	33.45	33.74
1221	NYSE	NSA	Thu, Feb 27, 2020	37.18	37.37	35.36	35.36
1220	NYSE	NSA	Wed, Feb 26, 2020	37.13	38.10	36.92	37.53
1219	NYSE	NSA	Tue, Feb 25, 2020	36.83	38.00	36.67	36.87
1218	NYSE	NSA	Mon, Feb 24, 2020	36.24	36.97	36.24	36.84
1217	NYSE	NSA	Fri, Feb 21, 2020	36.83	36.83	36.40	36.65
1216	NYSE	NSA	Thu, Feb 20, 2020	36.13	36.20	35.64	36.16
1215	NYSE	NSA	Wed, Feb 19, 2020	38.01	38.01	36.19	36.19
1214	NYSE	NSA	Tue, Feb 18, 2020	37.95	38.22	37.71	38.11
1213	NYSE	NSA	Fri, Feb 14, 2020	37.28	37.95	37.27	37.86
1212	NYSE	NSA	Thu, Feb 13, 2020	36.63	37.20	36.47	37.13
1211	NYSE	NSA	Wed, Feb 12, 2020	36.50	36.95	36.10	36.71
1210	NYSE	NSA	Tue, Feb 11, 2020	36.09	36.71	36.09	36.46
1209	NYSE	NSA	Mon, Feb 10, 2020	35.99	36.06	35.70	35.96
1208	NYSE	NSA	Fri, Feb 7, 2020	35.49	36.16	35.29	35.78
1207	NYSE	NSA	Thu, Feb 6, 2020	35.03	35.40	34.88	35.20
1206	NYSE	NSA	Wed, Feb 5, 2020	35.00	35.15	34.61	34.88
1205	NYSE	NSA	Tue, Feb 4, 2020	34.60	34.90	34.40	34.89
1204	NYSE	NSA	Mon, Feb 3, 2020	34.21	34.50	34.02	34.45
1203	NYSE	NSA	Fri, Jan 31, 2020	34.70	34.85	34.06	34.15
1202	NYSE	NSA	Thu, Jan 30, 2020	34.42	34.93	34.42	34.72
1201	NYSE	NSA	Wed, Jan 29, 2020	34.91	34.95	34.53	34.62
1200	NYSE	NSA	Tue, Jan 28, 2020	34.89	35.13	34.78	34.91
1199	NYSE	NSA	Mon, Jan 27, 2020	34.78	35.17	34.70	34.93
1198	NYSE	NSA	Fri, Jan 24, 2020	35.00	35.05	34.80	34.95
1197	NYSE	NSA	Thu, Jan 23, 2020	34.91	35.10	34.64	35.00
1196	NYSE	NSA	Wed, Jan 22, 2020	35.10	35.25	34.75	34.85
1195	NYSE	NSA	Tue, Jan 21, 2020	34.93	35.19	34.72	35.06
1194	NYSE	NSA	Fri, Jan 17, 2020	35.11	35.23	34.87	34.95
1193	NYSE	NSA	Thu, Jan 16, 2020	34.63	35.23	34.63	35.04
1192	NYSE	NSA	Wed, Jan 15, 2020	34.69	35.33	34.69	35.06
1191	NYSE	NSA	Tue, Jan 14, 2020	34.72	34.79	34.32	34.58
1190	NYSE	NSA	Mon, Jan 13, 2020	34.03	34.79	33.98	34.69
1189	NYSE	NSA	Fri, Jan 10, 2020	34.19	34.26	33.82	34.05
1188	NYSE	NSA	Thu, Jan 9, 2020	34.30	34.41	33.97	34.19
1187	NYSE	NSA	Wed, Jan 8, 2020	34.12	34.45	34.02	34.33
1186	NYSE	NSA	Tue, Jan 7, 2020	34.00	34.26	34.00	34.14
1185	NYSE	NSA	Mon, Jan 6, 2020	34.12	34.41	34.02	34.21
1184	NYSE	NSA	Fri, Jan 3, 2020	33.28	34.20	33.28	34.18
1183	NYSE	NSA	Thu, Jan 2, 2020	33.62	33.66	33.04	33.37
1182	NYSE	NSA	Tue, Dec 31, 2019	33.00	33.67	33.00	33.62
1181	NYSE	NSA	Mon, Dec 30, 2019	32.94	33.17	32.65	32.99
1180	NYSE	NSA	Fri, Dec 27, 2019	33.05	33.06	32.78	32.96
1179	NYSE	NSA	Thu, Dec 26, 2019	32.78	32.95	32.68	32.93
1178	NYSE	NSA	Tue, Dec 24, 2019	32.58	32.85	32.37	32.74
1177	NYSE	NSA	Mon, Dec 23, 2019	32.73	32.96	32.51	32.55
1176	NYSE	NSA	Fri, Dec 20, 2019	32.61	32.86	32.44	32.66
1175	NYSE	NSA	Thu, Dec 19, 2019	32.67	32.92	32.46	32.58
1174	NYSE	NSA	Wed, Dec 18, 2019	32.66	32.92	32.55	32.69
1173	NYSE	NSA	Tue, Dec 17, 2019	32.24	32.74	32.15	32.59
1172	NYSE	NSA	Mon, Dec 16, 2019	32.10	32.25	31.80	32.09
1171	NYSE	NSA	Fri, Dec 13, 2019	32.42	32.45	31.74	31.95
1170	NYSE	NSA	Thu, Dec 12, 2019	33.07	33.33	32.37	32.43
1169	NYSE	NSA	Wed, Dec 11, 2019	34.16	34.36	33.19	33.11
1168	NYSE	NSA	Tue, Dec 10, 2019	34.97	35.09	33.78	34.11
1167	NYSE	NSA	Mon, Dec 9, 2019	34.33	35.04	34.13	34.92
1166	NYSE	NSA	Fri, Dec 6, 2019	34.44	34.75	34.20	34.24
1165	NYSE	NSA	Thu, Dec 5, 2019	34.08	34.50	33.93	34.43
1164	NYSE	NSA	Wed, Dec 4, 2019	33.85	34.27	33.85	34.14
1163	NYSE	NSA	Tue, Dec 3, 2019	33.08	34.04	33.08	34.02
1162	NYSE	NSA	Mon, Dec 2, 2019	33.44	33.53	32.76	33.04
1161	NYSE	NSA	Fri, Nov 29, 2019	33.78	33.80	33.41	33.50
1160	NYSE	NSA	Wed, Nov 27, 2019	33.66	33.99	33.58	33.81
1159	NYSE	NSA	Tue, Nov 26, 2019	33.07	33.70	33.05	33.70
1158	NYSE	NSA	Mon, Nov 25, 2019	32.74	33.22	32.61	33.10
1157	NYSE	NSA	Fri, Nov 22, 2019	32.90	33.11	32.41	32.65
1156	NYSE	NSA	Thu, Nov 21, 2019	33.06	33.06	32.55	32.84
1155	NYSE	NSA	Wed, Nov 20, 2019	32.50	33.06	32.30	32.99
1154	NYSE	NSA	Tue, Nov 19, 2019	32.73	32.93	32.47	32.53
1153	NYSE	NSA	Mon, Nov 18, 2019	32.58	33.07	32.40	32.61
1152	NYSE	NSA	Fri, Nov 15, 2019	32.70	32.74	32.45	32.57
1151	NYSE	NSA	Thu, Nov 14, 2019	32.53	32.77	32.48	32.74
1150	NYSE	NSA	Wed, Nov 13, 2019	31.92	32.51	31.88	32.50
1149	NYSE	NSA	Tue, Nov 12, 2019	32.66	32.89	31.93	31.95
1148	NYSE	NSA	Mon, Nov 11, 2019	32.26	32.67	32.24	32.64
1147	NYSE	NSA	Fri, Nov 8, 2019	32.82	32.93	32.31	32.32
1146	NYSE	NSA	Thu, Nov 7, 2019	32.80	32.99	32.27	32.67
1145	NYSE	NSA	Wed, Nov 6, 2019	32.75	33.14	32.54	32.83
1144	NYSE	NSA	Tue, Nov 5, 2019	33.00	33.26	32.38	32.64
1143	NYSE	NSA	Mon, Nov 4, 2019	33.80	33.84	33.01	33.12
1142	NYSE	NSA	Fri, Nov 1, 2019	34.21	34.67	33.43	33.84
1141	NYSE	NSA	Thu, Oct 31, 2019	34.71	34.71	33.21	34.17
1140	NYSE	NSA	Wed, Oct 30, 2019	35.10	35.10	34.30	34.82
1139	NYSE	NSA	Tue, Oct 29, 2019	34.82	35.41	34.82	35.16
1138	NYSE	NSA	Mon, Oct 28, 2019	34.70	35.08	34.49	34.78
1137	NYSE	NSA	Fri, Oct 25, 2019	35.48	35.48	34.72	34.76
1136	NYSE	NSA	Thu, Oct 24, 2019	35.52	35.71	35.29	35.57
1135	NYSE	NSA	Wed, Oct 23, 2019	35.38	35.76	35.17	35.41
1134	NYSE	NSA	Tue, Oct 22, 2019	35.57	35.76	35.15	35.22
1133	NYSE	NSA	Mon, Oct 21, 2019	34.63	35.44	34.63	35.43
1132	NYSE	NSA	Fri, Oct 18, 2019	34.40	34.65	34.10	34.60
1131	NYSE	NSA	Thu, Oct 17, 2019	34.58	34.90	34.37	34.47
1130	NYSE	NSA	Wed, Oct 16, 2019	34.30	34.55	34.03	34.52
1129	NYSE	NSA	Tue, Oct 15, 2019	34.27	34.44	33.95	34.32
1128	NYSE	NSA	Mon, Oct 14, 2019	34.02	34.36	33.80	34.22
1127	NYSE	NSA	Fri, Oct 11, 2019	34.10	34.43	33.94	34.07
1126	NYSE	NSA	Thu, Oct 10, 2019	33.96	34.05	33.54	33.91
1125	NYSE	NSA	Wed, Oct 9, 2019	34.19	34.32	33.94	34.05
1124	NYSE	NSA	Tue, Oct 8, 2019	34.03	34.33	33.63	34.09
1123	NYSE	NSA	Mon, Oct 7, 2019	33.96	34.17	33.82	34.04
1122	NYSE	NSA	Fri, Oct 4, 2019	34.04	34.38	33.88	34.16
1121	NYSE	NSA	Thu, Oct 3, 2019	32.77	34.08	32.77	34.04
1120	NYSE	NSA	Wed, Oct 2, 2019	32.95	33.21	32.67	32.86
1119	NYSE	NSA	Tue, Oct 1, 2019	33.34	33.38	32.57	32.87
1118	NYSE	NSA	Mon, Sep 30, 2019	33.35	33.80	33.35	33.37
1117	NYSE	NSA	Fri, Sep 27, 2019	33.46	33.60	33.09	33.36
1116	NYSE	NSA	Thu, Sep 26, 2019	33.12	33.44	32.97	33.41
1115	NYSE	NSA	Wed, Sep 25, 2019	33.09	33.34	32.99	33.09
1114	NYSE	NSA	Tue, Sep 24, 2019	33.22	33.46	33.06	33.07
1113	NYSE	NSA	Mon, Sep 23, 2019	33.07	33.43	32.93	33.21
1112	NYSE	NSA	Fri, Sep 20, 2019	33.31	33.58	33.08	33.09
1111	NYSE	NSA	Thu, Sep 19, 2019	33.54	33.58	33.21	33.21
1110	NYSE	NSA	Wed, Sep 18, 2019	33.82	33.90	32.99	33.32
1109	NYSE	NSA	Tue, Sep 17, 2019	32.88	33.60	32.88	33.58
1108	NYSE	NSA	Mon, Sep 16, 2019	32.35	32.87	32.13	32.72
1107	NYSE	NSA	Fri, Sep 13, 2019	32.40	32.78	32.03	32.13
1106	NYSE	NSA	Thu, Sep 12, 2019	32.74	33.03	32.30	32.43
1105	NYSE	NSA	Wed, Sep 11, 2019	32.32	32.87	32.21	32.45
1104	NYSE	NSA	Tue, Sep 10, 2019	33.19	33.27	32.18	32.39
1103	NYSE	NSA	Mon, Sep 9, 2019	33.78	33.78	33.24	33.29
1102	NYSE	NSA	Fri, Sep 6, 2019	34.24	34.38	33.82	33.85
1101	NYSE	NSA	Thu, Sep 5, 2019	34.65	34.74	34.07	34.14
1100	NYSE	NSA	Wed, Sep 4, 2019	34.16	34.80	34.06	34.68
1099	NYSE	NSA	Tue, Sep 3, 2019	33.62	34.34	33.60	34.05
1098	NYSE	NSA	Fri, Aug 30, 2019	33.72	33.72	33.33	33.46
1097	NYSE	NSA	Thu, Aug 29, 2019	33.65	33.98	33.51	33.71
1096	NYSE	NSA	Wed, Aug 28, 2019	33.54	34.01	33.49	33.56
1095	NYSE	NSA	Tue, Aug 27, 2019	33.92	34.15	33.58	33.60
1094	NYSE	NSA	Mon, Aug 26, 2019	33.51	33.70	33.24	33.68
1093	NYSE	NSA	Fri, Aug 23, 2019	33.52	33.87	33.30	33.35
1092	NYSE	NSA	Thu, Aug 22, 2019	33.25	33.80	32.97	33.57
1091	NYSE	NSA	Wed, Aug 21, 2019	33.39	33.68	33.17	33.33
1090	NYSE	NSA	Tue, Aug 20, 2019	33.07	33.57	33.04	33.04
1089	NYSE	NSA	Mon, Aug 19, 2019	32.65	32.88	32.34	32.82
1088	NYSE	NSA	Fri, Aug 16, 2019	32.13	32.60	31.93	32.43
1087	NYSE	NSA	Thu, Aug 15, 2019	31.36	32.26	31.31	32.07
1086	NYSE	NSA	Wed, Aug 14, 2019	31.88	31.95	31.35	31.35
1085	NYSE	NSA	Tue, Aug 13, 2019	32.13	32.31	31.52	31.91
1084	NYSE	NSA	Mon, Aug 12, 2019	32.23	32.37	31.92	32.19
1083	NYSE	NSA	Fri, Aug 9, 2019	31.67	32.17	31.60	32.12
1082	NYSE	NSA	Thu, Aug 8, 2019	30.83	31.82	30.68	31.72
1081	NYSE	NSA	Wed, Aug 7, 2019	30.59	30.85	30.34	30.72
1080	NYSE	NSA	Tue, Aug 6, 2019	30.12	30.88	30.05	30.60
1079	NYSE	NSA	Mon, Aug 5, 2019	30.35	30.48	29.79	30.07
1078	NYSE	NSA	Fri, Aug 2, 2019	29.52	30.62	29.25	30.48
1077	NYSE	NSA	Thu, Aug 1, 2019	30.40	30.70	30.20	30.59
1076	NYSE	NSA	Wed, Jul 31, 2019	29.95	30.71	29.95	30.29
1075	NYSE	NSA	Tue, Jul 30, 2019	29.75	30.19	29.74	29.99
1074	NYSE	NSA	Mon, Jul 29, 2019	29.60	29.96	29.60	29.81
1073	NYSE	NSA	Fri, Jul 26, 2019	29.61	29.77	29.37	29.53
1072	NYSE	NSA	Thu, Jul 25, 2019	29.27	29.69	29.12	29.62
1071	NYSE	NSA	Wed, Jul 24, 2019	29.20	29.24	28.91	29.17
1070	NYSE	NSA	Tue, Jul 23, 2019	28.84	29.25	28.70	29.18
1069	NYSE	NSA	Mon, Jul 22, 2019	29.08	29.34	28.77	28.80
1068	NYSE	NSA	Fri, Jul 19, 2019	29.50	29.75	28.99	29.02
1067	NYSE	NSA	Thu, Jul 18, 2019	30.15	30.18	29.46	29.70
1066	NYSE	NSA	Wed, Jul 17, 2019	30.05	30.29	29.96	30.20
1065	NYSE	NSA	Tue, Jul 16, 2019	29.81	30.13	29.71	30.01
1064	NYSE	NSA	Mon, Jul 15, 2019	29.55	30.11	29.55	29.97
1063	NYSE	NSA	Fri, Jul 12, 2019	29.72	29.98	29.68	29.78
1062	NYSE	NSA	Thu, Jul 11, 2019	29.65	29.79	29.52	29.70
1061	NYSE	NSA	Wed, Jul 10, 2019	29.81	29.90	29.49	29.71
1060	NYSE	NSA	Tue, Jul 9, 2019	29.18	29.69	29.12	29.67
1059	NYSE	NSA	Mon, Jul 8, 2019	29.14	29.34	29.01	29.15
1058	NYSE	NSA	Fri, Jul 5, 2019	29.17	29.21	28.75	29.13
1057	NYSE	NSA	Wed, Jul 3, 2019	29.15	29.41	29.05	29.34
1056	NYSE	NSA	Tue, Jul 2, 2019	28.58	29.29	28.47	29.07
1055	NYSE	NSA	Mon, Jul 1, 2019	29.01	29.01	28.16	28.56
1054	NYSE	NSA	Fri, Jun 28, 2019	28.37	28.96	28.33	28.94
1053	NYSE	NSA	Thu, Jun 27, 2019	28.08	28.41	28.08	28.39
1052	NYSE	NSA	Wed, Jun 26, 2019	28.65	28.65	27.80	27.92
1051	NYSE	NSA	Tue, Jun 25, 2019	29.32	29.46	28.69	28.69
1050	NYSE	NSA	Mon, Jun 24, 2019	29.66	29.66	29.19	29.26
1049	NYSE	NSA	Fri, Jun 21, 2019	29.57	29.67	29.32	29.61
1048	NYSE	NSA	Thu, Jun 20, 2019	29.78	29.92	29.52	29.82
1047	NYSE	NSA	Wed, Jun 19, 2019	29.68	29.85	29.24	29.58
1046	NYSE	NSA	Tue, Jun 18, 2019	30.11	30.30	29.54	29.76
1045	NYSE	NSA	Mon, Jun 17, 2019	29.90	30.16	29.69	29.96
1044	NYSE	NSA	Fri, Jun 14, 2019	29.79	30.04	29.73	29.86
1043	NYSE	NSA	Thu, Jun 13, 2019	29.45	29.83	29.33	29.81
1042	NYSE	NSA	Wed, Jun 12, 2019	29.69	29.89	29.53	29.25
1041	NYSE	NSA	Tue, Jun 11, 2019	29.85	29.90	29.35	29.62
1040	NYSE	NSA	Mon, Jun 10, 2019	30.00	30.03	29.65	29.82
1039	NYSE	NSA	Fri, Jun 7, 2019	30.13	30.30	29.99	30.06
1038	NYSE	NSA	Thu, Jun 6, 2019	30.28	30.30	29.81	29.98
1037	NYSE	NSA	Wed, Jun 5, 2019	30.16	30.49	30.01	30.29
1036	NYSE	NSA	Tue, Jun 4, 2019	29.95	30.10	29.68	30.03
1035	NYSE	NSA	Mon, Jun 3, 2019	29.91	30.11	29.53	29.91
1034	NYSE	NSA	Fri, May 31, 2019	29.50	29.97	29.45	29.79
1033	NYSE	NSA	Thu, May 30, 2019	29.34	29.67	29.34	29.63
1032	NYSE	NSA	Wed, May 29, 2019	29.48	29.54	29.03	29.29
1031	NYSE	NSA	Tue, May 28, 2019	30.05	30.12	29.47	29.47
1030	NYSE	NSA	Fri, May 24, 2019	29.90	30.08	29.83	29.97
1029	NYSE	NSA	Thu, May 23, 2019	29.95	30.18	29.63	29.81
1028	NYSE	NSA	Wed, May 22, 2019	30.02	30.08	29.81	29.95
1027	NYSE	NSA	Tue, May 21, 2019	29.71	30.05	29.70	29.96
1026	NYSE	NSA	Mon, May 20, 2019	29.87	30.04	29.56	29.67
1025	NYSE	NSA	Fri, May 17, 2019	29.98	30.21	29.78	29.95
1024	NYSE	NSA	Thu, May 16, 2019	29.99	30.23	29.92	30.01
1023	NYSE	NSA	Wed, May 15, 2019	30.02	30.18	29.89	30.06
1022	NYSE	NSA	Tue, May 14, 2019	29.94	30.05	29.70	29.93
1021	NYSE	NSA	Mon, May 13, 2019	29.56	29.93	29.56	29.88
1020	NYSE	NSA	Fri, May 10, 2019	29.52	29.92	29.52	29.84
1019	NYSE	NSA	Thu, May 9, 2019	29.23	29.57	29.05	29.52
1018	NYSE	NSA	Wed, May 8, 2019	29.71	29.92	29.23	29.26
1017	NYSE	NSA	Tue, May 7, 2019	29.95	30.10	29.37	29.65
1016	NYSE	NSA	Mon, May 6, 2019	30.00	30.45	29.74	29.99
1015	NYSE	NSA	Fri, May 3, 2019	30.09	30.30	29.66	30.13
1014	NYSE	NSA	Thu, May 2, 2019	29.50	30.22	29.50	30.08
1013	NYSE	NSA	Wed, May 1, 2019	29.25	29.91	29.25	29.61
1012	NYSE	NSA	Tue, Apr 30, 2019	28.91	29.30	28.88	29.26
1011	NYSE	NSA	Mon, Apr 29, 2019	29.00	29.13	28.72	28.86
1010	NYSE	NSA	Fri, Apr 26, 2019	28.62	29.10	28.58	29.06
1009	NYSE	NSA	Thu, Apr 25, 2019	28.46	28.74	28.37	28.64
1008	NYSE	NSA	Wed, Apr 24, 2019	28.18	28.59	28.18	28.57
1007	NYSE	NSA	Tue, Apr 23, 2019	27.58	28.16	27.49	28.06
1006	NYSE	NSA	Mon, Apr 22, 2019	28.05	28.07	27.16	27.51
1005	NYSE	NSA	Thu, Apr 18, 2019	28.08	28.37	27.99	28.18
1004	NYSE	NSA	Wed, Apr 17, 2019	28.20	28.36	27.87	28.09
1003	NYSE	NSA	Tue, Apr 16, 2019	28.55	28.80	27.83	28.11
1002	NYSE	NSA	Mon, Apr 15, 2019	28.60	28.72	28.41	28.61
1001	NYSE	NSA	Fri, Apr 12, 2019	28.51	28.58	28.05	28.57
1000	NYSE	NSA	Thu, Apr 11, 2019	28.97	29.03	28.45	28.50
999	NYSE	NSA	Wed, Apr 10, 2019	28.51	28.97	28.51	28.96
998	NYSE	NSA	Tue, Apr 9, 2019	27.99	28.56	27.98	28.40
997	NYSE	NSA	Mon, Apr 8, 2019	28.24	28.25	27.94	28.02
996	NYSE	NSA	Fri, Apr 5, 2019	28.34	28.62	28.18	28.33
995	NYSE	NSA	Thu, Apr 4, 2019	28.78	28.89	28.24	28.35
994	NYSE	NSA	Wed, Apr 3, 2019	28.70	28.83	28.44	28.73
993	NYSE	NSA	Tue, Apr 2, 2019	28.33	28.75	28.00	28.69
992	NYSE	NSA	Mon, Apr 1, 2019	28.54	28.54	28.05	28.21
991	NYSE	NSA	Fri, Mar 29, 2019	28.90	28.90	28.50	28.51
990	NYSE	NSA	Thu, Mar 28, 2019	28.37	28.94	28.32	28.91
989	NYSE	NSA	Wed, Mar 27, 2019	28.16	28.44	27.83	28.30
988	NYSE	NSA	Tue, Mar 26, 2019	28.19	28.25	27.98	28.12
987	NYSE	NSA	Mon, Mar 25, 2019	27.87	28.23	27.75	28.12
986	NYSE	NSA	Fri, Mar 22, 2019	28.08	28.40	27.78	27.90
985	NYSE	NSA	Thu, Mar 21, 2019	27.64	28.30	27.64	28.08
984	NYSE	NSA	Wed, Mar 20, 2019	27.57	28.09	27.42	27.75
983	NYSE	NSA	Tue, Mar 19, 2019	27.55	27.76	27.39	27.52
982	NYSE	NSA	Mon, Mar 18, 2019	27.81	28.02	27.59	27.66
981	NYSE	NSA	Fri, Mar 15, 2019	28.21	28.31	27.84	27.84
980	NYSE	NSA	Thu, Mar 14, 2019	28.25	28.48	28.13	28.13
979	NYSE	NSA	Wed, Mar 13, 2019	28.46	28.73	28.35	28.16
978	NYSE	NSA	Tue, Mar 12, 2019	28.43	28.62	28.30	28.45
977	NYSE	NSA	Mon, Mar 11, 2019	27.92	28.39	27.92	28.39
976	NYSE	NSA	Fri, Mar 8, 2019	27.99	28.31	27.59	27.72
975	NYSE	NSA	Thu, Mar 7, 2019	28.38	28.51	27.96	27.99
974	NYSE	NSA	Wed, Mar 6, 2019	28.57	28.69	28.23	28.32
973	NYSE	NSA	Tue, Mar 5, 2019	28.14	28.68	28.14	28.55
972	NYSE	NSA	Mon, Mar 4, 2019	28.52	28.52	27.78	28.12
971	NYSE	NSA	Fri, Mar 1, 2019	28.32	28.47	27.92	28.38
970	NYSE	NSA	Thu, Feb 28, 2019	27.78	28.57	27.65	28.32
969	NYSE	NSA	Wed, Feb 27, 2019	27.77	28.19	27.63	27.78
968	NYSE	NSA	Tue, Feb 26, 2019	28.09	28.09	27.70	27.92
967	NYSE	NSA	Mon, Feb 25, 2019	27.95	28.31	27.62	27.92
966	NYSE	NSA	Fri, Feb 22, 2019	27.80	28.40	27.50	28.31
965	NYSE	NSA	Thu, Feb 21, 2019	28.30	28.39	27.61	27.80
964	NYSE	NSA	Wed, Feb 20, 2019	28.70	28.70	28.31	28.47
963	NYSE	NSA	Tue, Feb 19, 2019	28.44	28.97	28.44	28.73
962	NYSE	NSA	Fri, Feb 15, 2019	28.63	28.63	28.38	28.52
961	NYSE	NSA	Thu, Feb 14, 2019	28.62	28.84	28.36	28.49
960	NYSE	NSA	Wed, Feb 13, 2019	28.48	28.65	28.37	28.61
959	NYSE	NSA	Tue, Feb 12, 2019	29.24	29.24	28.45	28.56
958	NYSE	NSA	Mon, Feb 11, 2019	29.11	29.31	29.01	29.22
957	NYSE	NSA	Fri, Feb 8, 2019	28.89	29.32	28.89	29.13
956	NYSE	NSA	Thu, Feb 7, 2019	28.62	29.00	28.50	28.93
955	NYSE	NSA	Wed, Feb 6, 2019	28.55	28.67	28.39	28.62
954	NYSE	NSA	Tue, Feb 5, 2019	28.68	28.89	28.37	28.55
953	NYSE	NSA	Mon, Feb 4, 2019	28.62	28.69	28.36	28.68
952	NYSE	NSA	Fri, Feb 1, 2019	29.08	29.15	28.06	28.63
951	NYSE	NSA	Thu, Jan 31, 2019	28.57	29.11	28.44	29.10
950	NYSE	NSA	Wed, Jan 30, 2019	28.33	28.79	28.31	28.55
949	NYSE	NSA	Tue, Jan 29, 2019	27.78	28.22	27.78	28.20
948	NYSE	NSA	Mon, Jan 28, 2019	27.20	27.83	27.20	27.78
947	NYSE	NSA	Fri, Jan 25, 2019	26.74	27.36	26.72	27.32
946	NYSE	NSA	Thu, Jan 24, 2019	26.50	26.88	26.30	26.69
945	NYSE	NSA	Wed, Jan 23, 2019	26.56	26.60	26.17	26.46
944	NYSE	NSA	Tue, Jan 22, 2019	26.49	26.77	26.19	26.56
943	NYSE	NSA	Fri, Jan 18, 2019	26.95	27.02	26.44	26.49
942	NYSE	NSA	Thu, Jan 17, 2019	26.65	26.97	26.62	26.95
941	NYSE	NSA	Wed, Jan 16, 2019	26.58	26.75	26.38	26.72
940	NYSE	NSA	Tue, Jan 15, 2019	26.36	26.75	26.35	26.58
939	NYSE	NSA	Mon, Jan 14, 2019	26.17	26.75	26.08	26.38
938	NYSE	NSA	Fri, Jan 11, 2019	25.92	26.24	25.84	26.20
937	NYSE	NSA	Thu, Jan 10, 2019	25.39	26.12	25.39	25.98
936	NYSE	NSA	Wed, Jan 9, 2019	25.97	26.08	25.28	25.50
935	NYSE	NSA	Tue, Jan 8, 2019	25.47	25.91	25.36	25.89
934	NYSE	NSA	Mon, Jan 7, 2019	25.39	25.56	25.11	25.35
933	NYSE	NSA	Fri, Jan 4, 2019	25.50	26.02	25.36	25.36
932	NYSE	NSA	Thu, Jan 3, 2019	25.29	25.90	25.17	25.46
931	NYSE	NSA	Wed, Jan 2, 2019	26.18	26.21	25.15	25.28
930	NYSE	NSA	Mon, Dec 31, 2018	26.38	26.56	25.84	26.46
929	NYSE	NSA	Fri, Dec 28, 2018	26.18	26.61	25.85	26.29
928	NYSE	NSA	Thu, Dec 27, 2018	25.81	26.02	25.25	26.00
927	NYSE	NSA	Wed, Dec 26, 2018	25.45	26.05	25.22	26.03
926	NYSE	NSA	Mon, Dec 24, 2018	26.56	26.61	25.39	25.40
925	NYSE	NSA	Fri, Dec 21, 2018	27.02	27.57	26.56	26.61
924	NYSE	NSA	Thu, Dec 20, 2018	27.32	27.63	27.05	27.16
923	NYSE	NSA	Wed, Dec 19, 2018	28.00	28.09	27.32	27.37
922	NYSE	NSA	Tue, Dec 18, 2018	27.57	28.27	27.46	27.80
921	NYSE	NSA	Mon, Dec 17, 2018	29.22	29.28	27.40	27.42
920	NYSE	NSA	Fri, Dec 14, 2018	29.42	29.80	29.23	29.25
919	NYSE	NSA	Thu, Dec 13, 2018	28.52	29.94	28.50	29.56
918	NYSE	NSA	Wed, Dec 12, 2018	29.46	29.46	28.44	28.28
917	NYSE	NSA	Tue, Dec 11, 2018	29.01	29.37	28.69	29.23
916	NYSE	NSA	Mon, Dec 10, 2018	29.49	29.49	28.18	28.80
915	NYSE	NSA	Fri, Dec 7, 2018	29.63	29.64	29.26	29.50
914	NYSE	NSA	Thu, Dec 6, 2018	28.06	29.65	27.84	29.63
913	NYSE	NSA	Tue, Dec 4, 2018	28.17	28.38	27.85	27.96
912	NYSE	NSA	Mon, Dec 3, 2018	28.06	28.20	27.77	28.15
911	NYSE	NSA	Fri, Nov 30, 2018	27.48	28.02	27.46	27.97
910	NYSE	NSA	Thu, Nov 29, 2018	27.25	27.50	26.97	27.45
909	NYSE	NSA	Wed, Nov 28, 2018	26.99	27.35	26.93	27.28
908	NYSE	NSA	Tue, Nov 27, 2018	26.92	27.20	26.84	27.03
907	NYSE	NSA	Mon, Nov 26, 2018	27.26	27.30	26.86	26.98
906	NYSE	NSA	Fri, Nov 23, 2018	27.15	27.20	26.79	27.08
905	NYSE	NSA	Wed, Nov 21, 2018	27.43	27.54	27.04	27.13
904	NYSE	NSA	Tue, Nov 20, 2018	27.82	28.15	27.36	27.46
903	NYSE	NSA	Mon, Nov 19, 2018	28.06	28.37	27.71	27.87
902	NYSE	NSA	Fri, Nov 16, 2018	27.24	28.11	27.24	28.09
901	NYSE	NSA	Thu, Nov 15, 2018	27.28	27.50	26.97	27.40
900	NYSE	NSA	Wed, Nov 14, 2018	27.50	27.82	27.32	27.34
899	NYSE	NSA	Tue, Nov 13, 2018	27.26	27.44	26.92	27.38
898	NYSE	NSA	Mon, Nov 12, 2018	27.08	27.49	27.08	27.18
897	NYSE	NSA	Fri, Nov 9, 2018	26.57	27.04	26.57	27.03
896	NYSE	NSA	Thu, Nov 8, 2018	26.47	26.69	26.34	26.64
895	NYSE	NSA	Wed, Nov 7, 2018	26.81	26.90	26.33	26.49
894	NYSE	NSA	Tue, Nov 6, 2018	26.46	26.79	26.25	26.70
893	NYSE	NSA	Mon, Nov 5, 2018	25.71	26.62	25.71	26.40
892	NYSE	NSA	Fri, Nov 2, 2018	26.70	26.80	25.29	25.66
891	NYSE	NSA	Thu, Nov 1, 2018	26.71	27.09	26.65	26.72
890	NYSE	NSA	Wed, Oct 31, 2018	27.34	27.45	26.61	26.63
889	NYSE	NSA	Tue, Oct 30, 2018	27.32	27.78	27.27	27.31
888	NYSE	NSA	Mon, Oct 29, 2018	26.61	27.31	26.61	27.25
887	NYSE	NSA	Fri, Oct 26, 2018	26.74	26.74	25.96	26.46
886	NYSE	NSA	Thu, Oct 25, 2018	26.27	26.91	25.96	26.74
885	NYSE	NSA	Wed, Oct 24, 2018	25.96	26.55	25.80	26.35
884	NYSE	NSA	Tue, Oct 23, 2018	25.57	26.04	25.36	25.89
883	NYSE	NSA	Mon, Oct 22, 2018	25.79	26.14	25.63	25.63
882	NYSE	NSA	Fri, Oct 19, 2018	25.66	25.84	25.54	25.72
881	NYSE	NSA	Thu, Oct 18, 2018	25.97	26.12	25.62	25.63
880	NYSE	NSA	Wed, Oct 17, 2018	25.88	26.30	25.68	26.01
879	NYSE	NSA	Tue, Oct 16, 2018	25.56	26.05	25.32	25.98
878	NYSE	NSA	Mon, Oct 15, 2018	24.95	25.65	24.95	25.44
877	NYSE	NSA	Fri, Oct 12, 2018	25.01	25.18	24.80	25.02
876	NYSE	NSA	Thu, Oct 11, 2018	25.26	25.34	24.85	24.91
875	NYSE	NSA	Wed, Oct 10, 2018	25.53	25.87	25.21	25.23
874	NYSE	NSA	Tue, Oct 9, 2018	25.44	25.65	25.31	25.61
873	NYSE	NSA	Mon, Oct 8, 2018	24.92	25.49	24.92	25.40
872	NYSE	NSA	Fri, Oct 5, 2018	24.66	24.98	24.62	24.94
871	NYSE	NSA	Thu, Oct 4, 2018	25.06	25.16	24.65	24.78
870	NYSE	NSA	Wed, Oct 3, 2018	24.57	24.84	24.56	24.67
869	NYSE	NSA	Tue, Oct 2, 2018	24.66	24.77	24.44	24.67
868	NYSE	NSA	Mon, Oct 1, 2018	25.52	25.52	24.61	24.62
867	NYSE	NSA	Fri, Sep 28, 2018	25.42	25.66	25.30	25.44
866	NYSE	NSA	Thu, Sep 27, 2018	25.56	25.80	25.34	25.40
865	NYSE	NSA	Wed, Sep 26, 2018	25.96	26.05	25.43	25.51
864	NYSE	NSA	Tue, Sep 25, 2018	25.72	25.98	25.65	25.96
863	NYSE	NSA	Mon, Sep 24, 2018	25.95	25.95	25.42	25.70
862	NYSE	NSA	Fri, Sep 21, 2018	25.93	26.20	25.72	26.01
861	NYSE	NSA	Thu, Sep 20, 2018	25.99	26.26	25.90	26.01
860	NYSE	NSA	Wed, Sep 19, 2018	26.60	26.60	25.85	25.97
859	NYSE	NSA	Tue, Sep 18, 2018	27.03	27.24	26.34	26.36
858	NYSE	NSA	Mon, Sep 17, 2018	26.82	27.06	26.60	27.00
857	NYSE	NSA	Fri, Sep 14, 2018	27.28	27.28	26.70	26.85
856	NYSE	NSA	Thu, Sep 13, 2018	27.09	27.48	27.04	27.34
855	NYSE	NSA	Wed, Sep 12, 2018	27.40	27.57	27.23	26.96
854	NYSE	NSA	Tue, Sep 11, 2018	27.66	27.75	27.37	27.39
853	NYSE	NSA	Mon, Sep 10, 2018	27.56	27.93	27.50	27.82
852	NYSE	NSA	Fri, Sep 7, 2018	27.79	27.79	27.30	27.44
851	NYSE	NSA	Thu, Sep 6, 2018	28.06	28.31	27.86	27.94
850	NYSE	NSA	Wed, Sep 5, 2018	27.64	28.13	27.49	28.02
849	NYSE	NSA	Tue, Sep 4, 2018	28.26	28.41	27.50	27.69
848	NYSE	NSA	Fri, Aug 31, 2018	28.10	28.37	28.10	28.36
847	NYSE	NSA	Thu, Aug 30, 2018	28.41	28.60	28.07	28.08
846	NYSE	NSA	Wed, Aug 29, 2018	28.50	28.60	28.26	28.37
845	NYSE	NSA	Tue, Aug 28, 2018	28.25	28.53	28.15	28.48
844	NYSE	NSA	Mon, Aug 27, 2018	28.39	28.51	27.95	28.24
843	NYSE	NSA	Fri, Aug 24, 2018	28.06	28.44	28.04	28.37
842	NYSE	NSA	Thu, Aug 23, 2018	28.03	28.16	27.85	28.05
841	NYSE	NSA	Wed, Aug 22, 2018	28.79	28.85	28.00	28.08
840	NYSE	NSA	Tue, Aug 21, 2018	29.04	29.07	28.82	28.86
839	NYSE	NSA	Mon, Aug 20, 2018	29.28	29.52	28.99	29.04
838	NYSE	NSA	Fri, Aug 17, 2018	28.92	29.33	28.92	29.30
837	NYSE	NSA	Thu, Aug 16, 2018	28.36	28.97	28.34	28.94
836	NYSE	NSA	Wed, Aug 15, 2018	28.42	28.58	28.29	28.39
835	NYSE	NSA	Tue, Aug 14, 2018	28.37	28.55	28.16	28.45
834	NYSE	NSA	Mon, Aug 13, 2018	28.49	28.64	28.29	28.38
833	NYSE	NSA	Fri, Aug 10, 2018	28.46	28.88	28.44	28.52
832	NYSE	NSA	Thu, Aug 9, 2018	28.43	28.75	28.32	28.55
831	NYSE	NSA	Wed, Aug 8, 2018	28.25	28.54	28.11	28.45
830	NYSE	NSA	Tue, Aug 7, 2018	28.01	28.60	27.44	28.23
829	NYSE	NSA	Mon, Aug 6, 2018	28.92	29.16	28.86	29.08
828	NYSE	NSA	Fri, Aug 3, 2018	28.58	28.86	28.48	28.86
827	NYSE	NSA	Thu, Aug 2, 2018	28.61	28.83	28.42	28.60
826	NYSE	NSA	Wed, Aug 1, 2018	28.65	28.66	28.25	28.65
825	NYSE	NSA	Tue, Jul 31, 2018	28.75	29.01	28.73	28.83
824	NYSE	NSA	Mon, Jul 30, 2018	28.37	28.77	28.26	28.65
823	NYSE	NSA	Fri, Jul 27, 2018	29.29	29.41	28.29	28.37
822	NYSE	NSA	Thu, Jul 26, 2018	29.29	29.43	29.12	29.15
821	NYSE	NSA	Wed, Jul 25, 2018	29.08	29.29	29.00	29.23
820	NYSE	NSA	Tue, Jul 24, 2018	29.66	29.68	28.97	29.13
819	NYSE	NSA	Mon, Jul 23, 2018	30.09	30.11	29.57	29.65
818	NYSE	NSA	Fri, Jul 20, 2018	30.11	30.14	29.71	30.01
817	NYSE	NSA	Thu, Jul 19, 2018	29.79	30.17	29.68	30.05
816	NYSE	NSA	Wed, Jul 18, 2018	29.54	29.71	29.31	29.70
815	NYSE	NSA	Tue, Jul 17, 2018	30.17	30.40	29.49	29.56
814	NYSE	NSA	Mon, Jul 16, 2018	30.44	30.65	30.08	30.61
813	NYSE	NSA	Fri, Jul 13, 2018	30.59	30.69	30.31	30.45
812	NYSE	NSA	Thu, Jul 12, 2018	30.32	30.76	30.25	30.49
811	NYSE	NSA	Wed, Jul 11, 2018	30.00	30.33	29.89	30.08
810	NYSE	NSA	Tue, Jul 10, 2018	31.00	31.37	30.94	31.27
809	NYSE	NSA	Mon, Jul 9, 2018	31.86	31.94	30.82	31.05
808	NYSE	NSA	Fri, Jul 6, 2018	32.01	32.08	31.63	31.71
807	NYSE	NSA	Thu, Jul 5, 2018	31.21	32.28	31.07	31.99
806	NYSE	NSA	Tue, Jul 3, 2018	30.79	31.17	30.64	31.01
805	NYSE	NSA	Mon, Jul 2, 2018	30.75	31.13	30.19	30.66
804	NYSE	NSA	Fri, Jun 29, 2018	30.70	30.95	30.28	30.82
803	NYSE	NSA	Thu, Jun 28, 2018	30.20	30.68	30.16	30.63
802	NYSE	NSA	Wed, Jun 27, 2018	30.74	30.90	30.24	30.25
801	NYSE	NSA	Tue, Jun 26, 2018	29.73	30.74	29.66	30.62
800	NYSE	NSA	Mon, Jun 25, 2018	29.60	29.93	29.42	29.73
799	NYSE	NSA	Fri, Jun 22, 2018	29.74	29.86	29.55	29.69
798	NYSE	NSA	Thu, Jun 21, 2018	29.62	29.84	29.42	29.68
797	NYSE	NSA	Wed, Jun 20, 2018	29.66	29.97	29.53	29.57
796	NYSE	NSA	Tue, Jun 19, 2018	29.87	30.09	29.63	29.65
795	NYSE	NSA	Mon, Jun 18, 2018	29.53	30.03	29.41	29.95
794	NYSE	NSA	Fri, Jun 15, 2018	29.56	29.80	29.41	29.45
793	NYSE	NSA	Thu, Jun 14, 2018	29.39	29.75	29.12	29.56
792	NYSE	NSA	Wed, Jun 13, 2018	29.95	30.07	29.43	29.28
791	NYSE	NSA	Tue, Jun 12, 2018	29.70	30.04	29.55	29.92
790	NYSE	NSA	Mon, Jun 11, 2018	29.50	29.72	29.39	29.62
789	NYSE	NSA	Fri, Jun 8, 2018	29.48	29.73	29.38	29.47
788	NYSE	NSA	Thu, Jun 7, 2018	29.39	29.49	29.12	29.42
787	NYSE	NSA	Wed, Jun 6, 2018	29.37	29.53	29.05	29.34
786	NYSE	NSA	Tue, Jun 5, 2018	29.50	29.73	29.26	29.34
785	NYSE	NSA	Mon, Jun 4, 2018	28.68	29.47	28.52	29.45
784	NYSE	NSA	Fri, Jun 1, 2018	28.12	28.53	27.94	28.46
783	NYSE	NSA	Thu, May 31, 2018	28.07	28.36	27.99	28.12
782	NYSE	NSA	Wed, May 30, 2018	27.71	28.20	27.61	28.10
781	NYSE	NSA	Tue, May 29, 2018	27.22	27.76	27.05	27.73
780	NYSE	NSA	Fri, May 25, 2018	27.28	27.32	26.92	27.32
779	NYSE	NSA	Thu, May 24, 2018	27.00	27.35	26.89	27.29
778	NYSE	NSA	Wed, May 23, 2018	26.35	26.99	26.23	26.93
777	NYSE	NSA	Tue, May 22, 2018	26.42	26.45	26.16	26.25
776	NYSE	NSA	Mon, May 21, 2018	26.18	26.52	26.09	26.50
775	NYSE	NSA	Fri, May 18, 2018	26.25	26.25	25.76	26.18
774	NYSE	NSA	Thu, May 17, 2018	26.53	26.57	26.00	26.04
773	NYSE	NSA	Wed, May 16, 2018	26.47	26.61	26.31	26.52
772	NYSE	NSA	Tue, May 15, 2018	26.57	26.75	26.30	26.33
771	NYSE	NSA	Mon, May 14, 2018	27.55	27.55	26.72	26.79
770	NYSE	NSA	Fri, May 11, 2018	27.75	27.88	27.47	27.57
769	NYSE	NSA	Thu, May 10, 2018	27.56	27.84	27.47	27.75
768	NYSE	NSA	Wed, May 9, 2018	27.19	27.53	27.14	27.46
767	NYSE	NSA	Tue, May 8, 2018	27.25	27.42	27.02	27.10
766	NYSE	NSA	Mon, May 7, 2018	26.74	27.36	26.69	27.27
765	NYSE	NSA	Fri, May 4, 2018	26.66	26.87	26.57	26.63
764	NYSE	NSA	Thu, May 3, 2018	27.00	27.35	26.53	26.69
763	NYSE	NSA	Wed, May 2, 2018	26.69	26.89	26.34	26.72
762	NYSE	NSA	Tue, May 1, 2018	26.27	26.85	26.10	26.74
761	NYSE	NSA	Mon, Apr 30, 2018	26.18	26.41	26.16	26.32
760	NYSE	NSA	Fri, Apr 27, 2018	25.90	26.17	25.70	26.10
759	NYSE	NSA	Thu, Apr 26, 2018	25.52	26.01	25.52	25.84
758	NYSE	NSA	Wed, Apr 25, 2018	25.45	25.62	25.17	25.43
757	NYSE	NSA	Tue, Apr 24, 2018	25.17	25.62	25.17	25.51
756	NYSE	NSA	Mon, Apr 23, 2018	25.32	25.32	25.01	25.15
755	NYSE	NSA	Fri, Apr 20, 2018	25.44	25.51	25.05	25.18
754	NYSE	NSA	Thu, Apr 19, 2018	25.84	25.84	25.29	25.45
753	NYSE	NSA	Wed, Apr 18, 2018	26.00	26.13	25.94	25.95
752	NYSE	NSA	Tue, Apr 17, 2018	25.64	26.07	25.59	25.99
751	NYSE	NSA	Mon, Apr 16, 2018	25.40	25.63	25.34	25.50
750	NYSE	NSA	Fri, Apr 13, 2018	25.18	25.35	25.01	25.29
749	NYSE	NSA	Thu, Apr 12, 2018	25.56	25.56	25.05	25.14
748	NYSE	NSA	Wed, Apr 11, 2018	25.33	25.61	25.25	25.54
747	NYSE	NSA	Tue, Apr 10, 2018	25.70	25.73	25.32	25.36
746	NYSE	NSA	Mon, Apr 9, 2018	25.20	25.78	25.10	25.58
745	NYSE	NSA	Fri, Apr 6, 2018	25.17	25.44	25.02	25.10
744	NYSE	NSA	Thu, Apr 5, 2018	25.30	25.40	24.93	25.26
743	NYSE	NSA	Wed, Apr 4, 2018	25.11	25.35	25.02	25.28
742	NYSE	NSA	Tue, Apr 3, 2018	24.87	25.34	24.76	25.22
741	NYSE	NSA	Mon, Apr 2, 2018	25.09	25.37	24.70	24.86
740	NYSE	NSA	Thu, Mar 29, 2018	25.32	25.41	24.93	25.08
739	NYSE	NSA	Wed, Mar 28, 2018	25.16	25.53	25.16	25.30
738	NYSE	NSA	Tue, Mar 27, 2018	24.95	25.36	24.64	25.06
737	NYSE	NSA	Mon, Mar 26, 2018	24.61	24.97	24.35	24.91
736	NYSE	NSA	Fri, Mar 23, 2018	25.11	25.33	24.30	24.37
735	NYSE	NSA	Thu, Mar 22, 2018	25.07	25.65	25.07	25.13
734	NYSE	NSA	Wed, Mar 21, 2018	25.03	25.27	24.88	25.05
733	NYSE	NSA	Tue, Mar 20, 2018	25.26	25.42	25.01	25.05
732	NYSE	NSA	Mon, Mar 19, 2018	25.71	25.71	25.08	25.30
731	NYSE	NSA	Fri, Mar 16, 2018	25.60	25.87	25.40	25.71
730	NYSE	NSA	Thu, Mar 15, 2018	25.72	25.93	25.44	25.57
729	NYSE	NSA	Wed, Mar 14, 2018	26.06	26.19	25.73	25.82
728	NYSE	NSA	Tue, Mar 13, 2018	26.27	26.47	26.06	26.00
727	NYSE	NSA	Mon, Mar 12, 2018	26.00	26.29	25.95	26.20
726	NYSE	NSA	Fri, Mar 9, 2018	25.98	25.98	25.56	25.94
725	NYSE	NSA	Thu, Mar 8, 2018	25.75	25.94	25.65	25.93
724	NYSE	NSA	Wed, Mar 7, 2018	25.52	25.78	25.39	25.77
723	NYSE	NSA	Tue, Mar 6, 2018	25.30	25.64	24.99	25.59
722	NYSE	NSA	Mon, Mar 5, 2018	24.90	25.47	24.90	25.32
721	NYSE	NSA	Fri, Mar 2, 2018	24.70	24.92	24.62	24.90
720	NYSE	NSA	Thu, Mar 1, 2018	24.51	25.02	24.47	24.77
719	NYSE	NSA	Wed, Feb 28, 2018	24.68	24.91	24.49	24.53
718	NYSE	NSA	Tue, Feb 27, 2018	24.99	24.99	24.43	24.53
717	NYSE	NSA	Mon, Feb 26, 2018	25.00	25.00	24.55	24.91
716	NYSE	NSA	Fri, Feb 23, 2018	24.28	24.63	24.13	24.63
715	NYSE	NSA	Thu, Feb 22, 2018	23.70	24.23	23.70	24.12
714	NYSE	NSA	Wed, Feb 21, 2018	23.24	24.07	23.19	23.63
713	NYSE	NSA	Tue, Feb 20, 2018	23.70	23.97	23.10	23.20
712	NYSE	NSA	Fri, Feb 16, 2018	24.14	24.29	23.69	23.77
711	NYSE	NSA	Thu, Feb 15, 2018	23.72	24.16	23.45	24.15
710	NYSE	NSA	Wed, Feb 14, 2018	23.66	23.70	23.22	23.60
709	NYSE	NSA	Tue, Feb 13, 2018	23.64	23.98	23.59	23.89
708	NYSE	NSA	Mon, Feb 12, 2018	23.98	23.98	23.12	23.72
707	NYSE	NSA	Fri, Feb 9, 2018	23.32	24.09	23.18	23.91
706	NYSE	NSA	Thu, Feb 8, 2018	24.00	24.11	23.14	23.17
705	NYSE	NSA	Wed, Feb 7, 2018	23.81	24.25	23.78	24.00
704	NYSE	NSA	Tue, Feb 6, 2018	23.60	24.20	23.29	23.81
703	NYSE	NSA	Mon, Feb 5, 2018	24.42	24.62	23.73	23.90
702	NYSE	NSA	Fri, Feb 2, 2018	24.79	24.83	24.42	24.58
701	NYSE	NSA	Thu, Feb 1, 2018	25.27	25.33	24.84	24.90
700	NYSE	NSA	Wed, Jan 31, 2018	25.24	25.49	25.22	25.37
699	NYSE	NSA	Tue, Jan 30, 2018	25.14	25.22	24.91	25.11
698	NYSE	NSA	Mon, Jan 29, 2018	26.00	26.00	25.27	25.27
697	NYSE	NSA	Fri, Jan 26, 2018	26.32	26.45	25.87	25.97
696	NYSE	NSA	Thu, Jan 25, 2018	26.08	26.31	26.01	26.26
695	NYSE	NSA	Wed, Jan 24, 2018	26.27	26.50	26.01	26.18
694	NYSE	NSA	Tue, Jan 23, 2018	25.86	26.36	25.76	26.32
693	NYSE	NSA	Mon, Jan 22, 2018	25.78	25.91	25.59	25.78
692	NYSE	NSA	Fri, Jan 19, 2018	25.61	25.93	25.61	25.86
691	NYSE	NSA	Thu, Jan 18, 2018	25.99	25.99	25.51	25.68
690	NYSE	NSA	Wed, Jan 17, 2018	26.00	26.16	25.80	26.01
689	NYSE	NSA	Tue, Jan 16, 2018	25.92	26.69	25.92	26.03
688	NYSE	NSA	Fri, Jan 12, 2018	26.10	26.15	25.72	25.90
687	NYSE	NSA	Thu, Jan 11, 2018	26.03	26.23	25.69	26.20
686	NYSE	NSA	Wed, Jan 10, 2018	26.16	26.16	25.59	26.08
685	NYSE	NSA	Tue, Jan 9, 2018	26.46	26.59	26.12	26.31
684	NYSE	NSA	Mon, Jan 8, 2018	26.31	26.70	26.12	26.50
683	NYSE	NSA	Fri, Jan 5, 2018	26.66	26.69	26.28	26.37
682	NYSE	NSA	Thu, Jan 4, 2018	26.90	27.00	26.37	26.53
681	NYSE	NSA	Wed, Jan 3, 2018	27.16	27.24	26.81	26.96
680	NYSE	NSA	Tue, Jan 2, 2018	27.37	27.47	26.65	27.07
679	NYSE	NSA	Fri, Dec 29, 2017	27.51	27.74	27.23	27.26
678	NYSE	NSA	Thu, Dec 28, 2017	27.29	27.69	27.22	27.59
677	NYSE	NSA	Wed, Dec 27, 2017	27.25	27.34	27.15	27.25
676	NYSE	NSA	Tue, Dec 26, 2017	27.20	27.32	27.08	27.15
675	NYSE	NSA	Fri, Dec 22, 2017	26.93	27.24	26.67	27.13
674	NYSE	NSA	Thu, Dec 21, 2017	26.85	27.02	26.58	26.83
673	NYSE	NSA	Wed, Dec 20, 2017	27.35	27.49	26.97	26.97
672	NYSE	NSA	Tue, Dec 19, 2017	28.40	28.55	27.19	27.41
671	NYSE	NSA	Mon, Dec 18, 2017	26.70	27.41	26.70	27.28
670	NYSE	NSA	Fri, Dec 15, 2017	26.00	26.84	25.89	26.62
669	NYSE	NSA	Thu, Dec 14, 2017	25.95	26.15	25.75	26.01
668	NYSE	NSA	Wed, Dec 13, 2017	26.28	26.48	26.20	25.99
667	NYSE	NSA	Tue, Dec 12, 2017	26.11	26.25	26.00	26.16
666	NYSE	NSA	Mon, Dec 11, 2017	26.16	26.19	25.90	26.14
665	NYSE	NSA	Fri, Dec 8, 2017	25.65	26.15	25.54	26.07
664	NYSE	NSA	Thu, Dec 7, 2017	25.41	25.85	25.38	25.51
663	NYSE	NSA	Wed, Dec 6, 2017	26.50	26.68	26.44	25.51
662	NYSE	NSA	Tue, Dec 5, 2017	26.45	26.61	26.29	26.45
661	NYSE	NSA	Mon, Dec 4, 2017	26.76	26.93	26.40	26.48
660	NYSE	NSA	Fri, Dec 1, 2017	26.63	26.73	26.25	26.64
659	NYSE	NSA	Thu, Nov 30, 2017	26.61	26.67	26.42	26.64
658	NYSE	NSA	Wed, Nov 29, 2017	26.48	26.70	26.45	26.50
657	NYSE	NSA	Tue, Nov 28, 2017	26.71	26.84	26.28	26.48
656	NYSE	NSA	Mon, Nov 27, 2017	26.56	26.71	26.30	26.67
655	NYSE	NSA	Fri, Nov 24, 2017	26.49	26.70	26.37	26.50
654	NYSE	NSA	Wed, Nov 22, 2017	26.35	26.50	26.20	26.41
653	NYSE	NSA	Tue, Nov 21, 2017	26.15	26.47	26.15	26.38
652	NYSE	NSA	Mon, Nov 20, 2017	25.86	26.23	25.86	26.11
651	NYSE	NSA	Fri, Nov 17, 2017	26.01	26.30	25.75	25.80
650	NYSE	NSA	Thu, Nov 16, 2017	25.98	26.22	25.96	26.10
649	NYSE	NSA	Wed, Nov 15, 2017	26.07	26.22	25.90	25.99
648	NYSE	NSA	Tue, Nov 14, 2017	26.08	26.32	25.98	26.09
647	NYSE	NSA	Mon, Nov 13, 2017	25.93	26.32	25.83	26.13
646	NYSE	NSA	Fri, Nov 10, 2017	25.76	26.04	25.74	25.85
645	NYSE	NSA	Thu, Nov 9, 2017	25.95	26.09	25.64	25.86
644	NYSE	NSA	Wed, Nov 8, 2017	25.99	26.36	25.81	26.00
643	NYSE	NSA	Tue, Nov 7, 2017	25.50	26.50	25.01	26.08
642	NYSE	NSA	Mon, Nov 6, 2017	25.34	26.27	25.25	25.80
641	NYSE	NSA	Fri, Nov 3, 2017	25.28	25.40	24.93	25.31
640	NYSE	NSA	Thu, Nov 2, 2017	24.74	25.48	24.74	25.37
639	NYSE	NSA	Wed, Nov 1, 2017	24.94	24.96	24.61	24.77
638	NYSE	NSA	Tue, Oct 31, 2017	24.60	24.83	24.51	24.79
637	NYSE	NSA	Mon, Oct 30, 2017	24.47	24.60	24.33	24.52
636	NYSE	NSA	Fri, Oct 27, 2017	24.15	24.75	24.07	24.50
635	NYSE	NSA	Thu, Oct 26, 2017	24.98	24.98	23.72	24.15
634	NYSE	NSA	Wed, Oct 25, 2017	24.86	25.05	24.83	24.93
633	NYSE	NSA	Tue, Oct 24, 2017	24.98	25.12	24.85	24.90
632	NYSE	NSA	Mon, Oct 23, 2017	24.96	25.00	24.81	24.93
631	NYSE	NSA	Fri, Oct 20, 2017	25.00	25.00	24.76	24.95
630	NYSE	NSA	Thu, Oct 19, 2017	24.88	24.97	24.62	24.90
629	NYSE	NSA	Wed, Oct 18, 2017	24.71	25.03	24.57	24.88
628	NYSE	NSA	Tue, Oct 17, 2017	24.82	24.88	24.65	24.75
627	NYSE	NSA	Mon, Oct 16, 2017	24.79	24.98	24.68	24.84
626	NYSE	NSA	Fri, Oct 13, 2017	24.69	24.85	24.50	24.76
625	NYSE	NSA	Thu, Oct 12, 2017	24.46	24.58	24.40	24.57
624	NYSE	NSA	Wed, Oct 11, 2017	24.46	24.55	24.36	24.49
623	NYSE	NSA	Tue, Oct 10, 2017	24.48	24.55	24.26	24.38
622	NYSE	NSA	Mon, Oct 9, 2017	24.40	24.65	24.31	24.36
621	NYSE	NSA	Fri, Oct 6, 2017	24.02	24.46	23.79	24.43
620	NYSE	NSA	Thu, Oct 5, 2017	24.25	24.44	24.07	24.12
619	NYSE	NSA	Wed, Oct 4, 2017	24.16	24.27	23.95	24.21
618	NYSE	NSA	Tue, Oct 3, 2017	24.45	24.55	23.97	24.13
617	NYSE	NSA	Mon, Oct 2, 2017	24.35	24.56	24.19	24.43
616	NYSE	NSA	Fri, Sep 29, 2017	24.19	24.37	24.09	24.24
615	NYSE	NSA	Thu, Sep 28, 2017	24.00	24.21	23.74	24.19
614	NYSE	NSA	Wed, Sep 27, 2017	24.11	24.34	23.81	23.97
613	NYSE	NSA	Tue, Sep 26, 2017	24.26	24.31	24.10	24.14
612	NYSE	NSA	Mon, Sep 25, 2017	24.18	24.43	24.03	24.18
611	NYSE	NSA	Fri, Sep 22, 2017	24.21	24.30	23.87	24.06
610	NYSE	NSA	Thu, Sep 21, 2017	23.86	24.24	23.86	24.15
609	NYSE	NSA	Wed, Sep 20, 2017	23.86	24.15	23.81	23.89
608	NYSE	NSA	Tue, Sep 19, 2017	23.90	23.91	23.62	23.91
607	NYSE	NSA	Mon, Sep 18, 2017	23.63	23.86	23.52	23.82
606	NYSE	NSA	Fri, Sep 15, 2017	23.40	23.74	23.04	23.62
605	NYSE	NSA	Thu, Sep 14, 2017	23.12	23.43	22.97	23.33
604	NYSE	NSA	Wed, Sep 13, 2017	23.42	23.59	23.29	23.13
603	NYSE	NSA	Tue, Sep 12, 2017	23.68	23.68	23.29	23.42
602	NYSE	NSA	Mon, Sep 11, 2017	23.87	24.02	23.64	23.70
601	NYSE	NSA	Fri, Sep 8, 2017	23.83	24.50	23.77	23.82
600	NYSE	NSA	Thu, Sep 7, 2017	23.46	23.92	23.33	23.84
599	NYSE	NSA	Wed, Sep 6, 2017	22.82	23.41	22.69	23.35
598	NYSE	NSA	Tue, Sep 5, 2017	22.49	22.80	22.37	22.75
597	NYSE	NSA	Fri, Sep 1, 2017	22.34	22.50	22.23	22.45
596	NYSE	NSA	Thu, Aug 31, 2017	22.12	22.59	22.07	22.32
595	NYSE	NSA	Wed, Aug 30, 2017	22.34	22.41	21.93	22.01
594	NYSE	NSA	Tue, Aug 29, 2017	22.16	22.57	22.08	22.35
593	NYSE	NSA	Mon, Aug 28, 2017	22.11	22.23	21.84	22.20
592	NYSE	NSA	Fri, Aug 25, 2017	22.51	22.51	22.02	22.07
591	NYSE	NSA	Thu, Aug 24, 2017	22.30	22.61	22.27	22.38
590	NYSE	NSA	Wed, Aug 23, 2017	21.71	22.29	21.71	22.22
589	NYSE	NSA	Tue, Aug 22, 2017	21.43	21.72	21.31	21.71
588	NYSE	NSA	Mon, Aug 21, 2017	21.21	21.46	21.21	21.36
587	NYSE	NSA	Fri, Aug 18, 2017	21.71	21.71	21.17	21.24
586	NYSE	NSA	Thu, Aug 17, 2017	21.85	22.03	21.77	21.89
585	NYSE	NSA	Wed, Aug 16, 2017	22.09	22.20	21.84	21.96
584	NYSE	NSA	Tue, Aug 15, 2017	22.02	22.14	21.83	22.01
583	NYSE	NSA	Mon, Aug 14, 2017	22.11	22.27	21.93	22.15
582	NYSE	NSA	Fri, Aug 11, 2017	21.90	22.26	21.79	22.00
581	NYSE	NSA	Thu, Aug 10, 2017	21.97	22.17	21.90	22.07
580	NYSE	NSA	Wed, Aug 9, 2017	22.24	22.26	21.99	22.08
579	NYSE	NSA	Tue, Aug 8, 2017	22.18	22.52	22.18	22.30
578	NYSE	NSA	Mon, Aug 7, 2017	22.14	22.35	21.92	22.21
577	NYSE	NSA	Fri, Aug 4, 2017	21.67	22.15	21.65	22.13
576	NYSE	NSA	Thu, Aug 3, 2017	22.26	22.48	21.38	21.66
575	NYSE	NSA	Wed, Aug 2, 2017	22.87	23.04	22.56	22.66
574	NYSE	NSA	Tue, Aug 1, 2017	23.01	23.01	22.65	22.97
573	NYSE	NSA	Mon, Jul 31, 2017	22.55	23.05	22.31	22.96
572	NYSE	NSA	Fri, Jul 28, 2017	22.24	22.57	22.11	22.51
571	NYSE	NSA	Thu, Jul 27, 2017	22.93	22.93	22.24	22.28
570	NYSE	NSA	Wed, Jul 26, 2017	22.69	23.19	22.60	23.06
569	NYSE	NSA	Tue, Jul 25, 2017	22.64	22.78	22.48	22.69
568	NYSE	NSA	Mon, Jul 24, 2017	22.68	22.69	22.41	22.61
567	NYSE	NSA	Fri, Jul 21, 2017	22.64	22.69	22.30	22.66
566	NYSE	NSA	Thu, Jul 20, 2017	22.43	22.52	22.11	22.38
565	NYSE	NSA	Wed, Jul 19, 2017	22.33	22.66	22.32	22.54
564	NYSE	NSA	Tue, Jul 18, 2017	22.48	22.59	22.14	22.33
563	NYSE	NSA	Mon, Jul 17, 2017	22.41	22.66	22.27	22.46
562	NYSE	NSA	Fri, Jul 14, 2017	22.03	22.44	22.03	22.42
561	NYSE	NSA	Thu, Jul 13, 2017	22.10	22.16	21.81	21.87
560	NYSE	NSA	Wed, Jul 12, 2017	21.74	22.20	21.72	22.09
559	NYSE	NSA	Tue, Jul 11, 2017	21.76	21.90	21.53	21.55
558	NYSE	NSA	Mon, Jul 10, 2017	22.18	22.19	21.69	21.76
557	NYSE	NSA	Fri, Jul 7, 2017	22.06	22.54	21.76	22.30
556	NYSE	NSA	Thu, Jul 6, 2017	22.58	22.60	21.98	22.03
555	NYSE	NSA	Wed, Jul 5, 2017	23.57	23.66	22.68	22.80
554	NYSE	NSA	Mon, Jul 3, 2017	23.15	23.57	23.05	23.49
553	NYSE	NSA	Fri, Jun 30, 2017	23.33	23.44	22.94	23.11
552	NYSE	NSA	Thu, Jun 29, 2017	24.24	24.24	23.33	23.36
551	NYSE	NSA	Wed, Jun 28, 2017	24.00	24.36	23.62	24.24
550	NYSE	NSA	Tue, Jun 27, 2017	23.90	24.50	23.80	24.00
549	NYSE	NSA	Mon, Jun 26, 2017	22.47	22.67	22.35	22.63
548	NYSE	NSA	Fri, Jun 23, 2017	22.00	22.43	21.95	22.41
547	NYSE	NSA	Thu, Jun 22, 2017	22.15	22.26	21.98	21.99
546	NYSE	NSA	Wed, Jun 21, 2017	22.14	22.20	21.90	22.13
545	NYSE	NSA	Tue, Jun 20, 2017	21.98	22.17	21.76	22.10
544	NYSE	NSA	Mon, Jun 19, 2017	22.31	22.47	21.90	22.01
543	NYSE	NSA	Fri, Jun 16, 2017	22.40	22.72	22.27	22.37
542	NYSE	NSA	Thu, Jun 15, 2017	22.51	22.72	22.45	22.55
541	NYSE	NSA	Wed, Jun 14, 2017	22.82	22.98	22.55	22.63
540	NYSE	NSA	Tue, Jun 13, 2017	22.85	23.04	22.69	22.77
539	NYSE	NSA	Mon, Jun 12, 2017	23.38	23.49	23.00	22.84
538	NYSE	NSA	Fri, Jun 9, 2017	23.38	23.56	23.19	23.38
537	NYSE	NSA	Thu, Jun 8, 2017	23.12	23.42	22.93	23.39
536	NYSE	NSA	Wed, Jun 7, 2017	23.43	23.50	22.62	23.10
535	NYSE	NSA	Tue, Jun 6, 2017	23.87	24.14	23.38	23.40
534	NYSE	NSA	Mon, Jun 5, 2017	24.31	24.33	23.79	23.86
533	NYSE	NSA	Fri, Jun 2, 2017	24.16	24.56	24.07	24.38
532	NYSE	NSA	Thu, Jun 1, 2017	24.21	24.21	23.89	24.06
531	NYSE	NSA	Wed, May 31, 2017	23.98	24.26	23.90	24.25
530	NYSE	NSA	Tue, May 30, 2017	24.52	24.60	23.69	24.01
529	NYSE	NSA	Fri, May 26, 2017	24.80	24.85	24.19	24.54
528	NYSE	NSA	Thu, May 25, 2017	24.72	24.90	24.64	24.77
527	NYSE	NSA	Wed, May 24, 2017	24.53	24.85	24.53	24.74
526	NYSE	NSA	Tue, May 23, 2017	24.13	24.56	23.93	24.42
525	NYSE	NSA	Mon, May 22, 2017	23.79	24.08	23.79	24.04
524	NYSE	NSA	Fri, May 19, 2017	23.97	24.11	23.72	23.83
523	NYSE	NSA	Thu, May 18, 2017	24.06	24.13	23.74	23.98
522	NYSE	NSA	Wed, May 17, 2017	23.39	24.21	23.25	24.01
521	NYSE	NSA	Tue, May 16, 2017	23.52	23.55	23.16	23.43
520	NYSE	NSA	Mon, May 15, 2017	23.55	23.84	23.44	23.49
519	NYSE	NSA	Fri, May 12, 2017	23.37	23.65	23.33	23.54
518	NYSE	NSA	Thu, May 11, 2017	23.63	23.63	23.03	23.42
517	NYSE	NSA	Wed, May 10, 2017	23.52	23.83	23.48	23.64
516	NYSE	NSA	Tue, May 9, 2017	23.72	23.72	23.16	23.51
515	NYSE	NSA	Mon, May 8, 2017	23.82	23.97	23.59	23.72
514	NYSE	NSA	Fri, May 5, 2017	23.28	23.83	23.15	23.82
513	NYSE	NSA	Thu, May 4, 2017	23.79	23.79	22.16	23.28
512	NYSE	NSA	Wed, May 3, 2017	23.70	23.71	23.06	23.16
511	NYSE	NSA	Tue, May 2, 2017	24.23	24.34	23.59	23.69
510	NYSE	NSA	Mon, May 1, 2017	24.57	24.67	24.15	24.30
509	NYSE	NSA	Fri, Apr 28, 2017	24.93	25.00	24.44	24.50
508	NYSE	NSA	Thu, Apr 27, 2017	25.56	25.64	25.07	25.11
507	NYSE	NSA	Wed, Apr 26, 2017	25.34	25.59	25.13	25.50
506	NYSE	NSA	Tue, Apr 25, 2017	25.48	25.71	25.33	25.46
505	NYSE	NSA	Mon, Apr 24, 2017	25.76	25.82	24.99	25.43
504	NYSE	NSA	Fri, Apr 21, 2017	25.99	26.00	25.55	25.57
503	NYSE	NSA	Thu, Apr 20, 2017	25.91	26.06	25.58	25.85
502	NYSE	NSA	Wed, Apr 19, 2017	25.98	26.15	25.79	25.90
501	NYSE	NSA	Tue, Apr 18, 2017	25.80	26.09	25.65	25.94
500	NYSE	NSA	Mon, Apr 17, 2017	25.45	26.00	25.45	25.90
499	NYSE	NSA	Thu, Apr 13, 2017	25.38	25.68	25.21	25.39
498	NYSE	NSA	Wed, Apr 12, 2017	25.43	25.62	25.29	25.39
497	NYSE	NSA	Tue, Apr 11, 2017	25.01	25.67	24.95	25.53
496	NYSE	NSA	Mon, Apr 10, 2017	25.18	25.38	24.99	25.00
495	NYSE	NSA	Fri, Apr 7, 2017	25.15	25.38	24.98	25.18
494	NYSE	NSA	Thu, Apr 6, 2017	24.35	25.20	24.27	25.08
493	NYSE	NSA	Wed, Apr 5, 2017	23.99	24.37	23.94	24.25
492	NYSE	NSA	Tue, Apr 4, 2017	23.65	24.25	23.64	23.92
491	NYSE	NSA	Mon, Apr 3, 2017	23.81	24.08	23.55	23.66
490	NYSE	NSA	Fri, Mar 31, 2017	23.59	24.00	23.58	23.90
489	NYSE	NSA	Thu, Mar 30, 2017	23.76	23.76	23.42	23.64
488	NYSE	NSA	Wed, Mar 29, 2017	23.91	23.93	23.60	23.69
487	NYSE	NSA	Tue, Mar 28, 2017	23.72	24.01	23.55	23.94
486	NYSE	NSA	Mon, Mar 27, 2017	23.61	23.85	23.58	23.77
485	NYSE	NSA	Fri, Mar 24, 2017	23.80	23.85	23.62	23.63
484	NYSE	NSA	Thu, Mar 23, 2017	23.73	23.99	23.54	23.80
483	NYSE	NSA	Wed, Mar 22, 2017	23.60	23.83	23.45	23.76
482	NYSE	NSA	Tue, Mar 21, 2017	24.06	24.06	23.60	23.60
481	NYSE	NSA	Mon, Mar 20, 2017	23.96	24.15	23.67	24.02
480	NYSE	NSA	Fri, Mar 17, 2017	23.28	24.19	23.28	23.88
479	NYSE	NSA	Thu, Mar 16, 2017	23.11	23.55	23.11	23.30
478	NYSE	NSA	Wed, Mar 15, 2017	22.93	23.45	22.93	23.39
477	NYSE	NSA	Tue, Mar 14, 2017	23.16	23.35	22.80	22.80
476	NYSE	NSA	Mon, Mar 13, 2017	23.25	23.39	23.12	23.21
475	NYSE	NSA	Fri, Mar 10, 2017	23.63	23.79	23.41	23.43
474	NYSE	NSA	Thu, Mar 9, 2017	23.93	24.08	23.54	23.55
473	NYSE	NSA	Wed, Mar 8, 2017	24.06	24.23	23.81	23.90
472	NYSE	NSA	Tue, Mar 7, 2017	24.34	24.48	24.06	24.14
471	NYSE	NSA	Mon, Mar 6, 2017	24.49	24.55	24.22	24.43
470	NYSE	NSA	Fri, Mar 3, 2017	24.43	24.71	24.19	24.69
469	NYSE	NSA	Thu, Mar 2, 2017	24.53	24.86	24.36	24.45
468	NYSE	NSA	Wed, Mar 1, 2017	24.28	24.70	24.17	24.61
467	NYSE	NSA	Tue, Feb 28, 2017	24.09	24.63	24.03	24.22
466	NYSE	NSA	Mon, Feb 27, 2017	23.98	24.04	23.76	24.00
465	NYSE	NSA	Fri, Feb 24, 2017	23.70	24.00	23.50	23.94
464	NYSE	NSA	Thu, Feb 23, 2017	24.01	24.20	23.64	23.70
463	NYSE	NSA	Wed, Feb 22, 2017	23.97	24.14	23.81	24.01
462	NYSE	NSA	Tue, Feb 21, 2017	23.61	24.32	23.57	23.94
461	NYSE	NSA	Fri, Feb 17, 2017	23.30	23.71	23.17	23.70
460	NYSE	NSA	Thu, Feb 16, 2017	22.71	23.23	22.71	23.21
459	NYSE	NSA	Wed, Feb 15, 2017	22.63	22.81	22.34	22.75
458	NYSE	NSA	Tue, Feb 14, 2017	23.29	23.29	22.71	22.84
457	NYSE	NSA	Mon, Feb 13, 2017	23.24	23.47	23.11	23.33
456	NYSE	NSA	Fri, Feb 10, 2017	22.97	23.36	22.97	23.35
455	NYSE	NSA	Thu, Feb 9, 2017	23.00	23.31	22.98	23.07
454	NYSE	NSA	Wed, Feb 8, 2017	22.90	23.27	22.72	23.11
453	NYSE	NSA	Tue, Feb 7, 2017	22.87	23.04	22.80	22.90
452	NYSE	NSA	Mon, Feb 6, 2017	22.94	23.00	22.75	22.83
451	NYSE	NSA	Fri, Feb 3, 2017	22.83	22.96	22.64	22.95
450	NYSE	NSA	Thu, Feb 2, 2017	22.69	22.74	22.48	22.69
449	NYSE	NSA	Wed, Feb 1, 2017	22.18	22.57	22.18	22.51
448	NYSE	NSA	Tue, Jan 31, 2017	22.22	22.78	22.21	22.25
447	NYSE	NSA	Mon, Jan 30, 2017	22.58	22.62	22.14	22.23
446	NYSE	NSA	Fri, Jan 27, 2017	22.84	22.84	22.48	22.59
445	NYSE	NSA	Thu, Jan 26, 2017	22.62	22.86	22.52	22.80
444	NYSE	NSA	Wed, Jan 25, 2017	23.10	23.32	22.44	22.71
443	NYSE	NSA	Tue, Jan 24, 2017	22.61	23.23	22.61	23.12
442	NYSE	NSA	Mon, Jan 23, 2017	22.09	22.81	22.02	22.79
441	NYSE	NSA	Fri, Jan 20, 2017	21.81	22.10	21.71	22.09
440	NYSE	NSA	Thu, Jan 19, 2017	21.73	21.85	21.51	21.81
439	NYSE	NSA	Wed, Jan 18, 2017	21.85	21.97	21.78	21.84
438	NYSE	NSA	Tue, Jan 17, 2017	21.78	22.09	21.75	21.86
437	NYSE	NSA	Fri, Jan 13, 2017	22.00	22.09	21.79	21.81
436	NYSE	NSA	Thu, Jan 12, 2017	22.26	22.49	21.86	22.09
435	NYSE	NSA	Wed, Jan 11, 2017	22.77	22.77	22.24	22.26
434	NYSE	NSA	Tue, Jan 10, 2017	23.04	23.14	22.69	22.75
433	NYSE	NSA	Mon, Jan 9, 2017	23.10	23.19	22.58	23.01
432	NYSE	NSA	Fri, Jan 6, 2017	22.63	23.11	22.60	23.09
431	NYSE	NSA	Thu, Jan 5, 2017	22.10	22.78	21.98	22.66
430	NYSE	NSA	Wed, Jan 4, 2017	21.90	22.18	21.78	22.11
429	NYSE	NSA	Tue, Jan 3, 2017	22.10	22.10	21.74	21.83
428	NYSE	NSA	Fri, Dec 30, 2016	21.83	22.10	21.70	22.07
427	NYSE	NSA	Thu, Dec 29, 2016	21.61	21.87	21.61	21.79
426	NYSE	NSA	Wed, Dec 28, 2016	21.75	21.76	21.45	21.59
425	NYSE	NSA	Tue, Dec 27, 2016	21.70	21.92	21.63	21.64
424	NYSE	NSA	Fri, Dec 23, 2016	21.67	21.84	21.48	21.63
423	NYSE	NSA	Thu, Dec 22, 2016	21.40	21.63	21.15	21.57
422	NYSE	NSA	Wed, Dec 21, 2016	21.44	21.63	21.35	21.39
421	NYSE	NSA	Tue, Dec 20, 2016	21.46	21.79	21.27	21.45
420	NYSE	NSA	Mon, Dec 19, 2016	21.30	21.56	21.07	21.50
419	NYSE	NSA	Fri, Dec 16, 2016	20.80	21.15	20.72	20.80
418	NYSE	NSA	Thu, Dec 15, 2016	20.62	21.23	20.56	20.66
417	NYSE	NSA	Wed, Dec 14, 2016	21.00	21.27	20.31	20.68
416	NYSE	NSA	Tue, Dec 13, 2016	21.40	21.55	20.75	20.95
415	NYSE	NSA	Mon, Dec 12, 2016	22.21	22.39	21.92	22.02
414	NYSE	NSA	Fri, Dec 9, 2016	22.07	22.45	22.07	22.18
413	NYSE	NSA	Thu, Dec 8, 2016	21.67	22.15	21.66	22.07
412	NYSE	NSA	Wed, Dec 7, 2016	20.75	21.84	20.75	21.76
411	NYSE	NSA	Tue, Dec 6, 2016	20.34	20.77	20.34	20.76
410	NYSE	NSA	Mon, Dec 5, 2016	19.92	20.37	19.88	20.33
409	NYSE	NSA	Fri, Dec 2, 2016	19.84	20.24	19.80	19.90
408	NYSE	NSA	Thu, Dec 1, 2016	20.40	20.40	19.59	19.78
407	NYSE	NSA	Wed, Nov 30, 2016	20.58	20.80	20.33	20.58
406	NYSE	NSA	Tue, Nov 29, 2016	20.70	21.08	20.69	20.79
405	NYSE	NSA	Mon, Nov 28, 2016	20.75	20.92	20.64	20.73
404	NYSE	NSA	Fri, Nov 25, 2016	20.59	20.74	20.50	20.70
403	NYSE	NSA	Wed, Nov 23, 2016	20.42	20.73	20.38	20.53
402	NYSE	NSA	Tue, Nov 22, 2016	19.77	20.63	19.77	20.63
401	NYSE	NSA	Mon, Nov 21, 2016	19.76	19.91	19.70	19.77
400	NYSE	NSA	Fri, Nov 18, 2016	19.73	19.85	19.53	19.69
399	NYSE	NSA	Thu, Nov 17, 2016	19.72	19.91	19.53	19.70
398	NYSE	NSA	Wed, Nov 16, 2016	19.61	19.74	19.40	19.71
397	NYSE	NSA	Tue, Nov 15, 2016	19.89	19.89	19.37	19.62
396	NYSE	NSA	Mon, Nov 14, 2016	19.70	19.92	19.38	19.78
395	NYSE	NSA	Fri, Nov 11, 2016	19.46	19.92	19.38	19.69
394	NYSE	NSA	Thu, Nov 10, 2016	19.99	20.04	19.13	19.42
393	NYSE	NSA	Wed, Nov 9, 2016	19.89	20.25	19.40	20.14
392	NYSE	NSA	Tue, Nov 8, 2016	20.04	20.32	19.70	20.25
391	NYSE	NSA	Mon, Nov 7, 2016	19.50	20.11	19.50	20.00
390	NYSE	NSA	Fri, Nov 4, 2016	19.23	19.68	19.08	19.64
389	NYSE	NSA	Thu, Nov 3, 2016	19.72	19.78	19.00	19.29
388	NYSE	NSA	Wed, Nov 2, 2016	19.30	19.40	18.91	18.96
387	NYSE	NSA	Tue, Nov 1, 2016	19.52	19.64	19.32	19.35
386	NYSE	NSA	Mon, Oct 31, 2016	19.46	19.67	19.37	19.58
385	NYSE	NSA	Fri, Oct 28, 2016	19.31	19.58	19.17	19.50
384	NYSE	NSA	Thu, Oct 27, 2016	19.34	19.43	19.17	19.20
383	NYSE	NSA	Wed, Oct 26, 2016	19.64	19.64	19.33	19.47
382	NYSE	NSA	Tue, Oct 25, 2016	19.60	19.89	19.53	19.70
381	NYSE	NSA	Mon, Oct 24, 2016	19.71	19.90	19.56	19.76
380	NYSE	NSA	Fri, Oct 21, 2016	19.55	19.81	19.49	19.62
379	NYSE	NSA	Thu, Oct 20, 2016	19.63	19.73	19.54	19.57
378	NYSE	NSA	Wed, Oct 19, 2016	19.73	19.80	19.50	19.66
377	NYSE	NSA	Tue, Oct 18, 2016	19.84	19.92	19.63	19.64
376	NYSE	NSA	Mon, Oct 17, 2016	19.93	19.98	19.73	19.74
375	NYSE	NSA	Fri, Oct 14, 2016	19.87	20.10	19.56	19.79
374	NYSE	NSA	Thu, Oct 13, 2016	19.66	19.97	19.65	19.87
373	NYSE	NSA	Wed, Oct 12, 2016	19.44	19.72	19.31	19.71
372	NYSE	NSA	Tue, Oct 11, 2016	19.78	19.78	19.38	19.42
371	NYSE	NSA	Mon, Oct 10, 2016	19.57	19.94	19.57	19.75
370	NYSE	NSA	Fri, Oct 7, 2016	19.42	19.77	19.36	19.57
369	NYSE	NSA	Thu, Oct 6, 2016	19.37	19.41	19.08	19.26
368	NYSE	NSA	Wed, Oct 5, 2016	19.92	20.05	19.32	19.37
367	NYSE	NSA	Tue, Oct 4, 2016	20.48	20.65	19.85	19.97
366	NYSE	NSA	Mon, Oct 3, 2016	20.84	20.86	20.49	20.54
365	NYSE	NSA	Fri, Sep 30, 2016	21.21	21.40	20.84	20.94
364	NYSE	NSA	Thu, Sep 29, 2016	21.19	21.31	20.81	21.11
363	NYSE	NSA	Wed, Sep 28, 2016	21.19	21.31	21.06	21.27
362	NYSE	NSA	Tue, Sep 27, 2016	21.25	21.51	20.99	21.08
361	NYSE	NSA	Mon, Sep 26, 2016	21.40	21.55	21.13	21.43
360	NYSE	NSA	Fri, Sep 23, 2016	21.09	21.54	20.90	21.36
359	NYSE	NSA	Thu, Sep 22, 2016	20.65	21.18	20.65	21.12
358	NYSE	NSA	Wed, Sep 21, 2016	20.35	20.52	19.95	20.51
357	NYSE	NSA	Tue, Sep 20, 2016	19.72	19.83	19.50	19.76
356	NYSE	NSA	Mon, Sep 19, 2016	19.64	19.80	19.50	19.64
355	NYSE	NSA	Fri, Sep 16, 2016	19.49	19.66	19.40	19.64
354	NYSE	NSA	Thu, Sep 15, 2016	19.21	19.51	19.18	19.45
353	NYSE	NSA	Wed, Sep 14, 2016	19.14	19.41	18.90	19.17
352	NYSE	NSA	Tue, Sep 13, 2016	19.50	19.58	18.81	19.16
351	NYSE	NSA	Mon, Sep 12, 2016	19.59	19.74	19.45	19.48
350	NYSE	NSA	Fri, Sep 9, 2016	20.40	20.62	19.35	19.63
349	NYSE	NSA	Thu, Sep 8, 2016	20.69	20.80	20.43	20.45
348	NYSE	NSA	Wed, Sep 7, 2016	20.70	20.94	20.66	20.77
347	NYSE	NSA	Tue, Sep 6, 2016	20.71	20.88	20.55	20.70
346	NYSE	NSA	Fri, Sep 2, 2016	20.25	20.54	20.13	20.39
345	NYSE	NSA	Thu, Sep 1, 2016	20.37	20.37	20.03	20.12
344	NYSE	NSA	Wed, Aug 31, 2016	20.28	20.38	20.16	20.31
343	NYSE	NSA	Tue, Aug 30, 2016	20.30	20.37	20.05	20.24
342	NYSE	NSA	Mon, Aug 29, 2016	20.27	20.53	20.20	20.32
341	NYSE	NSA	Fri, Aug 26, 2016	20.53	20.66	20.06	20.23
340	NYSE	NSA	Thu, Aug 25, 2016	20.51	20.85	20.44	20.54
339	NYSE	NSA	Wed, Aug 24, 2016	20.55	20.79	20.40	20.54
338	NYSE	NSA	Tue, Aug 23, 2016	20.38	20.63	20.27	20.55
337	NYSE	NSA	Mon, Aug 22, 2016	20.22	20.46	20.10	20.31
336	NYSE	NSA	Fri, Aug 19, 2016	20.79	20.82	20.01	20.20
335	NYSE	NSA	Thu, Aug 18, 2016	20.81	21.09	20.61	20.75
334	NYSE	NSA	Wed, Aug 17, 2016	20.28	20.78	20.17	20.74
333	NYSE	NSA	Tue, Aug 16, 2016	20.21	20.38	20.08	20.18
332	NYSE	NSA	Mon, Aug 15, 2016	20.59	20.88	20.21	20.21
331	NYSE	NSA	Fri, Aug 12, 2016	20.76	21.30	20.51	20.64
330	NYSE	NSA	Thu, Aug 11, 2016	21.01	21.29	20.48	20.70
329	NYSE	NSA	Wed, Aug 10, 2016	20.49	21.09	20.49	21.06
328	NYSE	NSA	Tue, Aug 9, 2016	20.45	21.01	20.28	20.49
327	NYSE	NSA	Mon, Aug 8, 2016	20.01	20.27	19.81	20.27
326	NYSE	NSA	Fri, Aug 5, 2016	20.10	20.20	19.60	19.76
325	NYSE	NSA	Thu, Aug 4, 2016	20.85	20.90	20.09	20.10
324	NYSE	NSA	Wed, Aug 3, 2016	21.50	21.50	20.82	20.90
323	NYSE	NSA	Tue, Aug 2, 2016	21.80	21.91	21.47	21.53
322	NYSE	NSA	Mon, Aug 1, 2016	21.43	21.90	21.25	21.88
321	NYSE	NSA	Fri, Jul 29, 2016	21.09	21.55	21.04	21.37
320	NYSE	NSA	Thu, Jul 28, 2016	21.66	21.73	21.05	21.07
319	NYSE	NSA	Wed, Jul 27, 2016	21.96	21.97	21.26	21.66
318	NYSE	NSA	Tue, Jul 26, 2016	22.21	22.29	21.83	21.93
317	NYSE	NSA	Mon, Jul 25, 2016	22.09	22.28	21.86	22.26
316	NYSE	NSA	Fri, Jul 22, 2016	21.82	22.15	21.73	22.13
315	NYSE	NSA	Thu, Jul 21, 2016	21.83	21.90	21.60	21.85
314	NYSE	NSA	Wed, Jul 20, 2016	22.02	22.07	21.82	21.84
313	NYSE	NSA	Tue, Jul 19, 2016	21.90	21.95	21.70	21.93
312	NYSE	NSA	Mon, Jul 18, 2016	21.87	22.00	21.80	21.84
311	NYSE	NSA	Fri, Jul 15, 2016	21.99	22.05	21.75	21.87
310	NYSE	NSA	Thu, Jul 14, 2016	22.34	22.48	21.94	21.97
309	NYSE	NSA	Wed, Jul 13, 2016	22.20	22.38	22.09	22.38
308	NYSE	NSA	Tue, Jul 12, 2016	22.25	22.35	22.10	22.20
307	NYSE	NSA	Mon, Jul 11, 2016	22.47	22.69	22.31	22.32
306	NYSE	NSA	Fri, Jul 8, 2016	22.38	22.86	22.25	22.47
305	NYSE	NSA	Thu, Jul 7, 2016	22.47	22.47	22.14	22.25
304	NYSE	NSA	Wed, Jul 6, 2016	22.46	22.49	22.08	22.41
303	NYSE	NSA	Tue, Jul 5, 2016	21.12	22.25	21.07	22.21
302	NYSE	NSA	Fri, Jul 1, 2016	20.93	21.41	20.93	21.35
301	NYSE	NSA	Thu, Jun 30, 2016	21.39	21.73	20.76	20.82
300	NYSE	NSA	Wed, Jun 29, 2016	21.75	21.94	21.27	21.76
299	NYSE	NSA	Tue, Jun 28, 2016	21.67	21.91	20.85	21.57
298	NYSE	NSA	Mon, Jun 27, 2016	21.03	21.88	20.84	21.87
297	NYSE	NSA	Fri, Jun 24, 2016	20.17	21.42	19.86	21.30
296	NYSE	NSA	Thu, Jun 23, 2016	20.65	20.74	20.38	20.47
295	NYSE	NSA	Wed, Jun 22, 2016	20.63	20.80	20.35	20.65
294	NYSE	NSA	Tue, Jun 21, 2016	20.71	20.86	20.38	20.54
293	NYSE	NSA	Mon, Jun 20, 2016	20.72	20.99	20.66	20.86
292	NYSE	NSA	Fri, Jun 17, 2016	20.86	20.96	20.29	20.48
291	NYSE	NSA	Thu, Jun 16, 2016	20.57	20.83	20.52	20.82
290	NYSE	NSA	Wed, Jun 15, 2016	20.72	20.78	20.52	20.67
289	NYSE	NSA	Tue, Jun 14, 2016	20.74	20.81	20.50	20.66
288	NYSE	NSA	Mon, Jun 13, 2016	20.30	20.83	20.15	20.73
287	NYSE	NSA	Fri, Jun 10, 2016	21.12	21.14	20.43	20.32
286	NYSE	NSA	Thu, Jun 9, 2016	21.30	21.32	21.12	21.19
285	NYSE	NSA	Wed, Jun 8, 2016	21.20	21.38	21.11	21.24
284	NYSE	NSA	Tue, Jun 7, 2016	21.16	21.34	21.03	21.20
283	NYSE	NSA	Mon, Jun 6, 2016	21.37	21.57	20.92	20.95
282	NYSE	NSA	Fri, Jun 3, 2016	21.25	21.43	21.10	21.28
281	NYSE	NSA	Thu, Jun 2, 2016	20.78	21.05	20.76	21.03
280	NYSE	NSA	Wed, Jun 1, 2016	20.69	20.89	20.56	20.78
279	NYSE	NSA	Tue, May 31, 2016	21.38	21.38	20.66	20.85
278	NYSE	NSA	Fri, May 27, 2016	21.02	21.48	20.95	21.24
277	NYSE	NSA	Thu, May 26, 2016	20.60	20.93	20.55	20.74
276	NYSE	NSA	Wed, May 25, 2016	20.69	20.75	20.42	20.59
275	NYSE	NSA	Tue, May 24, 2016	20.67	20.99	20.64	20.66
274	NYSE	NSA	Mon, May 23, 2016	20.51	21.01	20.51	20.57
273	NYSE	NSA	Fri, May 20, 2016	20.78	20.88	20.37	20.48
272	NYSE	NSA	Thu, May 19, 2016	21.74	21.74	20.71	20.72
271	NYSE	NSA	Wed, May 18, 2016	21.55	22.40	21.45	21.87
270	NYSE	NSA	Tue, May 17, 2016	22.50	22.50	21.42	21.54
269	NYSE	NSA	Mon, May 16, 2016	21.90	22.78	21.78	22.50
268	NYSE	NSA	Fri, May 13, 2016	21.24	22.26	21.14	21.74
267	NYSE	NSA	Thu, May 12, 2016	20.97	21.16	20.78	21.09
266	NYSE	NSA	Wed, May 11, 2016	20.76	21.11	20.62	20.85
265	NYSE	NSA	Tue, May 10, 2016	21.00	21.69	20.57	20.87
264	NYSE	NSA	Mon, May 9, 2016	21.23	21.73	21.10	21.23
263	NYSE	NSA	Fri, May 6, 2016	21.00	21.45	20.84	21.23
262	NYSE	NSA	Thu, May 5, 2016	20.94	21.11	20.87	21.00
261	NYSE	NSA	Wed, May 4, 2016	20.05	21.04	20.05	20.83
260	NYSE	NSA	Tue, May 3, 2016	20.01	20.27	20.00	20.12
259	NYSE	NSA	Mon, May 2, 2016	19.64	20.24	19.53	20.21
258	NYSE	NSA	Fri, Apr 29, 2016	19.72	20.21	19.49	19.52
257	NYSE	NSA	Thu, Apr 28, 2016	19.96	20.18	19.79	19.81
256	NYSE	NSA	Wed, Apr 27, 2016	20.37	20.49	20.09	20.15
255	NYSE	NSA	Tue, Apr 26, 2016	20.42	20.61	20.22	20.37
254	NYSE	NSA	Mon, Apr 25, 2016	20.19	20.47	20.06	20.34
253	NYSE	NSA	Fri, Apr 22, 2016	20.30	20.35	20.01	20.19
252	NYSE	NSA	Thu, Apr 21, 2016	20.24	20.54	19.90	20.24
251	NYSE	NSA	Wed, Apr 20, 2016	20.79	20.88	20.18	20.23
250	NYSE	NSA	Tue, Apr 19, 2016	20.71	21.06	20.59	20.91
249	NYSE	NSA	Mon, Apr 18, 2016	20.49	20.75	20.47	20.59
248	NYSE	NSA	Fri, Apr 15, 2016	20.25	20.60	20.16	20.44
247	NYSE	NSA	Thu, Apr 14, 2016	20.46	20.46	20.16	20.35
246	NYSE	NSA	Wed, Apr 13, 2016	20.48	20.60	20.15	20.52
245	NYSE	NSA	Tue, Apr 12, 2016	20.41	20.77	20.32	20.41
244	NYSE	NSA	Mon, Apr 11, 2016	20.54	20.76	20.37	20.44
243	NYSE	NSA	Fri, Apr 8, 2016	19.96	20.67	19.90	20.37
242	NYSE	NSA	Thu, Apr 7, 2016	19.92	19.95	19.11	19.85
241	NYSE	NSA	Wed, Apr 6, 2016	19.99	20.24	19.89	20.12
240	NYSE	NSA	Tue, Apr 5, 2016	21.07	21.07	21.07	20.08
239	NYSE	NSA	Mon, Apr 4, 2016	21.00	21.33	21.00	21.07
238	NYSE	NSA	Fri, Apr 1, 2016	21.05	21.13	20.65	21.02
237	NYSE	NSA	Thu, Mar 31, 2016	21.50	21.70	21.14	21.20
236	NYSE	NSA	Wed, Mar 30, 2016	20.88	21.62	20.86	21.52
235	NYSE	NSA	Tue, Mar 29, 2016	19.76	20.46	19.76	20.69
234	NYSE	NSA	Mon, Mar 28, 2016	19.69	20.00	19.54	19.91
233	NYSE	NSA	Thu, Mar 24, 2016	19.38	19.38	19.38	19.56
232	NYSE	NSA	Wed, Mar 23, 2016	19.45	19.57	19.25	19.38
231	NYSE	NSA	Tue, Mar 22, 2016	19.56	19.70	19.02	19.48
230	NYSE	NSA	Mon, Mar 21, 2016	20.00	20.21	19.61	19.65
229	NYSE	NSA	Fri, Mar 18, 2016	20.48	20.49	19.90	20.02
228	NYSE	NSA	Thu, Mar 17, 2016	19.37	20.59	19.24	20.37
227	NYSE	NSA	Wed, Mar 16, 2016	19.08	19.49	18.92	19.26
226	NYSE	NSA	Tue, Mar 15, 2016	19.56	19.56	19.56	19.08
225	NYSE	NSA	Mon, Mar 14, 2016	19.84	19.84	19.45	19.48
224	NYSE	NSA	Fri, Mar 11, 2016	19.16	19.16	19.16	19.86
223	NYSE	NSA	Thu, Mar 10, 2016	19.28	19.62	18.96	19.16
222	NYSE	NSA	Wed, Mar 9, 2016	18.64	18.64	18.64	19.17
221	NYSE	NSA	Tue, Mar 8, 2016	19.39	19.49	18.62	18.64
220	NYSE	NSA	Mon, Mar 7, 2016	19.41	19.70	19.22	19.40
219	NYSE	NSA	Fri, Mar 4, 2016	19.00	19.52	18.81	19.41
218	NYSE	NSA	Thu, Mar 3, 2016	18.41	18.41	18.41	18.96
217	NYSE	NSA	Wed, Mar 2, 2016	18.12	18.53	18.09	18.41
216	NYSE	NSA	Tue, Mar 1, 2016	18.15	18.18	17.92	18.00
215	NYSE	NSA	Mon, Feb 29, 2016	18.17	18.41	18.05	18.09
214	NYSE	NSA	Fri, Feb 26, 2016	18.12	18.54	18.05	18.17
213	NYSE	NSA	Thu, Feb 25, 2016	17.43	18.48	17.39	18.05
212	NYSE	NSA	Wed, Feb 24, 2016	17.10	17.43	17.10	17.32
211	NYSE	NSA	Tue, Feb 23, 2016	17.13	17.39	17.12	17.18
210	NYSE	NSA	Mon, Feb 22, 2016	17.07	17.43	17.07	17.24
209	NYSE	NSA	Fri, Feb 19, 2016	16.84	17.11	16.84	16.99
208	NYSE	NSA	Thu, Feb 18, 2016	17.33	17.33	16.78	16.85
207	NYSE	NSA	Wed, Feb 17, 2016	16.73	17.50	16.63	17.27
206	NYSE	NSA	Tue, Feb 16, 2016	17.02	17.02	16.57	16.63
205	NYSE	NSA	Fri, Feb 12, 2016	16.32	16.77	16.13	16.68
204	NYSE	NSA	Thu, Feb 11, 2016	16.04	16.25	15.89	16.18
203	NYSE	NSA	Wed, Feb 10, 2016	16.19	16.71	16.12	16.28
202	NYSE	NSA	Tue, Feb 9, 2016	16.07	16.40	15.98	16.12
201	NYSE	NSA	Mon, Feb 8, 2016	16.44	16.44	15.67	16.33
200	NYSE	NSA	Fri, Feb 5, 2016	16.74	16.90	16.51	16.58
199	NYSE	NSA	Thu, Feb 4, 2016	17.22	17.34	16.79	16.87
198	NYSE	NSA	Wed, Feb 3, 2016	17.38	17.48	17.05	17.23
197	NYSE	NSA	Tue, Feb 2, 2016	17.37	17.46	17.15	17.27
196	NYSE	NSA	Mon, Feb 1, 2016	17.28	17.57	17.18	17.43
195	NYSE	NSA	Fri, Jan 29, 2016	16.72	17.42	16.72	17.39
194	NYSE	NSA	Thu, Jan 28, 2016	17.09	17.15	16.61	16.69
193	NYSE	NSA	Wed, Jan 27, 2016	17.33	17.49	16.91	17.03
192	NYSE	NSA	Tue, Jan 26, 2016	16.81	17.25	16.61	17.20
191	NYSE	NSA	Mon, Jan 25, 2016	16.73	16.80	16.46	16.77
190	NYSE	NSA	Fri, Jan 22, 2016	16.46	16.83	16.46	16.74
189	NYSE	NSA	Thu, Jan 21, 2016	16.47	16.71	16.13	16.32
188	NYSE	NSA	Wed, Jan 20, 2016	16.57	16.72	15.95	16.47
187	NYSE	NSA	Tue, Jan 19, 2016	16.85	16.97	16.52	16.71
186	NYSE	NSA	Fri, Jan 15, 2016	16.56	16.78	16.37	16.62
185	NYSE	NSA	Thu, Jan 14, 2016	17.04	17.11	16.78	16.91
184	NYSE	NSA	Wed, Jan 13, 2016	17.35	17.66	16.88	17.03
183	NYSE	NSA	Tue, Jan 12, 2016	17.12	17.24	16.98	17.23
182	NYSE	NSA	Mon, Jan 11, 2016	16.93	17.08	16.88	17.05
181	NYSE	NSA	Fri, Jan 8, 2016	17.42	17.60	16.82	16.86
180	NYSE	NSA	Thu, Jan 7, 2016	17.46	17.66	17.00	17.35
179	NYSE	NSA	Wed, Jan 6, 2016	17.07	17.94	17.05	17.53
178	NYSE	NSA	Tue, Jan 5, 2016	16.77	17.17	16.73	17.10
177	NYSE	NSA	Mon, Jan 4, 2016	16.92	17.08	16.33	16.78
176	NYSE	NSA	Thu, Dec 31, 2015	17.14	17.46	17.01	17.13
175	NYSE	NSA	Wed, Dec 30, 2015	16.94	17.25	16.92	17.14
174	NYSE	NSA	Tue, Dec 29, 2015	16.76	16.91	16.64	16.75
173	NYSE	NSA	Mon, Dec 28, 2015	16.74	16.78	16.50	16.66
172	NYSE	NSA	Thu, Dec 24, 2015	16.98	16.98	16.69	16.76
171	NYSE	NSA	Wed, Dec 23, 2015	16.95	17.00	16.70	16.89
170	NYSE	NSA	Tue, Dec 22, 2015	17.00	17.00	16.65	16.83
169	NYSE	NSA	Mon, Dec 21, 2015	16.53	17.00	16.15	16.97
168	NYSE	NSA	Fri, Dec 18, 2015	16.62	16.88	16.23	16.46
167	NYSE	NSA	Thu, Dec 17, 2015	16.71	17.00	16.48	16.67
166	NYSE	NSA	Wed, Dec 16, 2015	16.69	16.72	16.16	16.67
165	NYSE	NSA	Tue, Dec 15, 2015	16.19	16.68	16.13	16.56
164	NYSE	NSA	Mon, Dec 14, 2015	16.09	16.27	15.82	16.18
163	NYSE	NSA	Fri, Dec 11, 2015	16.00	16.26	15.90	16.07
162	NYSE	NSA	Thu, Dec 10, 2015	16.66	16.81	16.26	16.42
161	NYSE	NSA	Wed, Dec 9, 2015	16.50	16.90	16.38	16.66
160	NYSE	NSA	Tue, Dec 8, 2015	16.30	16.66	16.11	16.54
159	NYSE	NSA	Mon, Dec 7, 2015	16.39	16.52	16.25	16.36
158	NYSE	NSA	Fri, Dec 4, 2015	16.61	16.76	16.35	16.40
157	NYSE	NSA	Thu, Dec 3, 2015	16.87	17.00	16.61	16.63
156	NYSE	NSA	Wed, Dec 2, 2015	16.75	17.00	16.55	16.88
155	NYSE	NSA	Tue, Dec 1, 2015	16.70	16.77	16.44	16.70
154	NYSE	NSA	Mon, Nov 30, 2015	16.38	16.74	16.29	16.56
153	NYSE	NSA	Fri, Nov 27, 2015	15.87	16.39	15.87	16.27
152	NYSE	NSA	Wed, Nov 25, 2015	15.61	16.03	15.60	15.88
151	NYSE	NSA	Tue, Nov 24, 2015	15.57	15.78	15.28	15.57
150	NYSE	NSA	Mon, Nov 23, 2015	15.44	15.62	15.43	15.49
149	NYSE	NSA	Fri, Nov 20, 2015	15.22	15.52	15.19	15.49
148	NYSE	NSA	Thu, Nov 19, 2015	14.97	15.21	14.82	15.15
147	NYSE	NSA	Wed, Nov 18, 2015	14.85	14.99	14.68	14.94
146	NYSE	NSA	Tue, Nov 17, 2015	14.83	15.04	14.62	14.80
145	NYSE	NSA	Mon, Nov 16, 2015	15.01	15.04	14.60	14.83
144	NYSE	NSA	Fri, Nov 13, 2015	14.53	15.18	14.41	14.99
143	NYSE	NSA	Thu, Nov 12, 2015	14.73	14.80	14.44	14.60
142	NYSE	NSA	Wed, Nov 11, 2015	14.73	14.99	14.53	14.79
141	NYSE	NSA	Tue, Nov 10, 2015	14.50	14.84	14.00	14.73
140	NYSE	NSA	Mon, Nov 9, 2015	14.96	14.96	14.50	14.58
139	NYSE	NSA	Fri, Nov 6, 2015	15.79	15.80	14.84	14.97
138	NYSE	NSA	Thu, Nov 5, 2015	15.76	15.85	15.64	15.79
137	NYSE	NSA	Wed, Nov 4, 2015	15.72	15.89	15.52	15.76
136	NYSE	NSA	Tue, Nov 3, 2015	15.71	15.94	15.57	15.68
135	NYSE	NSA	Mon, Nov 2, 2015	15.03	15.74	15.00	15.69
134	NYSE	NSA	Fri, Oct 30, 2015	15.28	15.34	14.67	15.04
133	NYSE	NSA	Thu, Oct 29, 2015	15.35	15.42	15.06	15.22
132	NYSE	NSA	Wed, Oct 28, 2015	14.93	15.69	14.87	15.45
131	NYSE	NSA	Tue, Oct 27, 2015	14.95	15.03	14.72	14.95
130	NYSE	NSA	Mon, Oct 26, 2015	14.89	15.01	14.72	14.94
129	NYSE	NSA	Fri, Oct 23, 2015	15.00	15.00	14.69	14.90
128	NYSE	NSA	Thu, Oct 22, 2015	14.97	14.98	14.80	14.92
127	NYSE	NSA	Wed, Oct 21, 2015	15.04	15.05	14.78	14.88
126	NYSE	NSA	Tue, Oct 20, 2015	14.96	14.96	14.72	14.94
125	NYSE	NSA	Mon, Oct 19, 2015	15.00	15.09	14.85	14.94
124	NYSE	NSA	Fri, Oct 16, 2015	15.08	15.14	14.94	14.99
123	NYSE	NSA	Thu, Oct 15, 2015	15.02	15.11	14.88	15.00
122	NYSE	NSA	Wed, Oct 14, 2015	15.02	15.16	14.93	15.00
121	NYSE	NSA	Tue, Oct 13, 2015	15.23	15.23	14.97	15.02
120	NYSE	NSA	Mon, Oct 12, 2015	15.08	15.52	15.03	15.31
119	NYSE	NSA	Fri, Oct 9, 2015	15.01	15.21	14.96	15.08
118	NYSE	NSA	Thu, Oct 8, 2015	14.94	15.20	14.70	14.97
117	NYSE	NSA	Wed, Oct 7, 2015	14.40	14.90	14.36	14.90
116	NYSE	NSA	Tue, Oct 6, 2015	14.62	14.67	14.29	14.29
115	NYSE	NSA	Mon, Oct 5, 2015	14.03	14.62	13.85	14.57
114	NYSE	NSA	Fri, Oct 2, 2015	13.51	13.93	13.39	13.91
113	NYSE	NSA	Thu, Oct 1, 2015	13.60	13.75	13.26	13.58
112	NYSE	NSA	Wed, Sep 30, 2015	13.43	13.58	13.10	13.55
111	NYSE	NSA	Tue, Sep 29, 2015	13.39	13.49	13.20	13.35
110	NYSE	NSA	Mon, Sep 28, 2015	13.69	13.69	13.38	13.39
109	NYSE	NSA	Fri, Sep 25, 2015	14.29	14.34	13.88	13.90
108	NYSE	NSA	Thu, Sep 24, 2015	14.42	14.47	14.07	14.23
107	NYSE	NSA	Wed, Sep 23, 2015	14.46	14.70	14.31	14.46
106	NYSE	NSA	Tue, Sep 22, 2015	14.45	14.68	14.16	14.41
105	NYSE	NSA	Mon, Sep 21, 2015	14.94	15.10	14.50	14.50
104	NYSE	NSA	Fri, Sep 18, 2015	14.35	15.21	14.29	14.76
103	NYSE	NSA	Thu, Sep 17, 2015	13.90	14.67	13.89	14.54
102	NYSE	NSA	Wed, Sep 16, 2015	13.39	14.14	13.39	13.84
101	NYSE	NSA	Tue, Sep 15, 2015	13.10	13.64	13.10	13.43
100	NYSE	NSA	Mon, Sep 14, 2015	13.12	13.43	13.07	13.13
99	NYSE	NSA	Fri, Sep 11, 2015	13.00	13.40	13.00	13.25
98	NYSE	NSA	Thu, Sep 10, 2015	13.05	13.12	12.97	13.05
97	NYSE	NSA	Wed, Sep 9, 2015	13.17	13.25	12.97	12.99
96	NYSE	NSA	Tue, Sep 8, 2015	13.03	13.23	12.89	13.06
95	NYSE	NSA	Fri, Sep 4, 2015	12.88	13.00	12.73	12.80
94	NYSE	NSA	Thu, Sep 3, 2015	13.09	13.27	12.89	13.02
93	NYSE	NSA	Wed, Sep 2, 2015	12.78	12.91	12.71	12.85
92	NYSE	NSA	Tue, Sep 1, 2015	12.77	12.97	12.61	12.67
91	NYSE	NSA	Mon, Aug 31, 2015	12.92	13.20	12.90	12.94
90	NYSE	NSA	Fri, Aug 28, 2015	12.82	13.02	12.63	12.96
89	NYSE	NSA	Thu, Aug 27, 2015	12.82	12.87	12.63	12.84
88	NYSE	NSA	Wed, Aug 26, 2015	12.55	12.76	12.40	12.68
87	NYSE	NSA	Tue, Aug 25, 2015	12.53	12.68	12.30	12.33
86	NYSE	NSA	Mon, Aug 24, 2015	12.29	12.61	12.11	12.34
85	NYSE	NSA	Fri, Aug 21, 2015	12.68	12.93	12.54	12.64
84	NYSE	NSA	Thu, Aug 20, 2015	12.92	12.99	12.80	12.88
83	NYSE	NSA	Wed, Aug 19, 2015	13.10	13.10	12.86	12.98
82	NYSE	NSA	Tue, Aug 18, 2015	13.02	13.45	12.89	13.06
81	NYSE	NSA	Mon, Aug 17, 2015	12.79	13.00	12.79	12.95
80	NYSE	NSA	Fri, Aug 14, 2015	12.80	12.85	12.48	12.77
79	NYSE	NSA	Thu, Aug 13, 2015	12.29	12.65	12.27	12.54
78	NYSE	NSA	Wed, Aug 12, 2015	12.33	12.50	12.19	12.30
77	NYSE	NSA	Tue, Aug 11, 2015	12.00	12.59	11.95	12.42
76	NYSE	NSA	Mon, Aug 10, 2015	12.20	12.20	11.73	11.84
75	NYSE	NSA	Fri, Aug 7, 2015	11.71	12.33	11.60	12.21
74	NYSE	NSA	Thu, Aug 6, 2015	12.33	12.42	11.51	11.76
73	NYSE	NSA	Wed, Aug 5, 2015	12.42	12.57	12.24	12.35
72	NYSE	NSA	Tue, Aug 4, 2015	12.38	12.41	12.12	12.40
71	NYSE	NSA	Mon, Aug 3, 2015	11.82	12.39	11.75	12.37
70	NYSE	NSA	Fri, Jul 31, 2015	12.08	12.12	11.67	11.83
69	NYSE	NSA	Thu, Jul 30, 2015	11.63	12.10	11.54	12.03
68	NYSE	NSA	Wed, Jul 29, 2015	11.96	11.96	11.50	11.61
67	NYSE	NSA	Tue, Jul 28, 2015	11.91	11.96	11.79	11.95
66	NYSE	NSA	Mon, Jul 27, 2015	11.85	11.90	11.71	11.88
65	NYSE	NSA	Fri, Jul 24, 2015	12.16	12.20	11.75	11.91
64	NYSE	NSA	Thu, Jul 23, 2015	12.18	12.28	12.08	12.21
63	NYSE	NSA	Wed, Jul 22, 2015	12.16	12.24	11.85	12.24
62	NYSE	NSA	Tue, Jul 21, 2015	12.48	12.60	12.03	12.20
61	NYSE	NSA	Mon, Jul 20, 2015	12.31	12.99	12.29	12.53
60	NYSE	NSA	Fri, Jul 17, 2015	12.58	12.58	12.23	12.34
59	NYSE	NSA	Thu, Jul 16, 2015	12.38	12.58	12.35	12.56
58	NYSE	NSA	Wed, Jul 15, 2015	12.47	12.52	12.30	12.37
57	NYSE	NSA	Tue, Jul 14, 2015	12.35	12.67	12.32	12.57
56	NYSE	NSA	Mon, Jul 13, 2015	12.71	12.82	12.30	12.43
55	NYSE	NSA	Fri, Jul 10, 2015	12.35	12.74	12.35	12.70
54	NYSE	NSA	Thu, Jul 9, 2015	12.79	12.79	12.17	12.31
53	NYSE	NSA	Wed, Jul 8, 2015	12.69	12.76	12.62	12.75
52	NYSE	NSA	Tue, Jul 7, 2015	12.61	12.76	12.50	12.73
51	NYSE	NSA	Mon, Jul 6, 2015	12.47	12.61	12.35	12.61
50	NYSE	NSA	Thu, Jul 2, 2015	12.88	12.88	12.52	12.55
49	NYSE	NSA	Wed, Jul 1, 2015	12.41	12.74	12.18	12.74
48	NYSE	NSA	Tue, Jun 30, 2015	12.72	12.78	12.05	12.40
47	NYSE	NSA	Mon, Jun 29, 2015	12.65	12.89	12.53	12.69
46	NYSE	NSA	Fri, Jun 26, 2015	12.55	12.72	12.48	12.65
45	NYSE	NSA	Thu, Jun 25, 2015	12.71	12.79	12.55	12.66
44	NYSE	NSA	Wed, Jun 24, 2015	12.84	12.92	12.53	12.66
43	NYSE	NSA	Tue, Jun 23, 2015	12.62	13.15	12.59	12.89
42	NYSE	NSA	Mon, Jun 22, 2015	12.80	12.99	12.51	12.59
41	NYSE	NSA	Fri, Jun 19, 2015	12.85	13.17	12.84	12.98
40	NYSE	NSA	Thu, Jun 18, 2015	12.73	12.81	12.63	12.79
39	NYSE	NSA	Wed, Jun 17, 2015	12.90	12.90	12.61	12.66
38	NYSE	NSA	Tue, Jun 16, 2015	13.02	13.04	12.75	12.85
37	NYSE	NSA	Mon, Jun 15, 2015	12.98	13.04	12.87	12.98
36	NYSE	NSA	Fri, Jun 12, 2015	13.21	13.32	12.96	13.00
35	NYSE	NSA	Thu, Jun 11, 2015	12.99	13.07	12.96	13.07
34	NYSE	NSA	Wed, Jun 10, 2015	13.25	13.29	12.86	12.99
33	NYSE	NSA	Tue, Jun 9, 2015	13.02	13.35	13.02	13.25
32	NYSE	NSA	Mon, Jun 8, 2015	13.05	13.23	12.91	13.15
31	NYSE	NSA	Fri, Jun 5, 2015	13.05	13.22	12.98	13.08
30	NYSE	NSA	Thu, Jun 4, 2015	13.23	13.35	13.05	13.09
29	NYSE	NSA	Wed, Jun 3, 2015	13.25	13.43	13.16	13.34
28	NYSE	NSA	Tue, Jun 2, 2015	13.51	13.51	13.31	13.32
27	NYSE	NSA	Mon, Jun 1, 2015	13.44	13.55	13.25	13.47
26	NYSE	NSA	Fri, May 29, 2015	13.40	13.55	13.40	13.49
25	NYSE	NSA	Thu, May 28, 2015	13.58	13.58	13.41	13.48
24	NYSE	NSA	Wed, May 27, 2015	13.37	13.60	13.29	13.60
23	NYSE	NSA	Tue, May 26, 2015	13.57	13.67	13.16	13.35
22	NYSE	NSA	Fri, May 22, 2015	13.70	13.72	13.42	13.55
21	NYSE	NSA	Thu, May 21, 2015	13.64	13.73	13.55	13.66
20	NYSE	NSA	Wed, May 20, 2015	13.71	13.75	13.57	13.62
19	NYSE	NSA	Tue, May 19, 2015	13.54	13.71	13.44	13.66
18	NYSE	NSA	Mon, May 18, 2015	13.35	13.65	13.20	13.47
17	NYSE	NSA	Fri, May 15, 2015	13.19	13.27	13.11	13.24
16	NYSE	NSA	Thu, May 14, 2015	13.05	13.14	12.97	13.12
15	NYSE	NSA	Wed, May 13, 2015	13.11	13.15	13.03	13.09
14	NYSE	NSA	Tue, May 12, 2015	13.00	13.11	12.90	13.08
13	NYSE	NSA	Mon, May 11, 2015	12.92	13.19	12.91	13.07
12	NYSE	NSA	Fri, May 8, 2015	12.83	13.01	12.83	12.99
11	NYSE	NSA	Thu, May 7, 2015	12.83	12.95	12.83	12.89
10	NYSE	NSA	Wed, May 6, 2015	13.02	13.09	12.90	12.93
9	NYSE	NSA	Tue, May 5, 2015	12.96	13.02	12.86	13.02
8	NYSE	NSA	Mon, May 4, 2015	13.02	13.02	12.86	13.00
7	NYSE	NSA	Fri, May 1, 2015	12.93	13.02	12.70	13.02
6	NYSE	NSA	Thu, Apr 30, 2015	13.05	13.07	12.78	12.83
5	NYSE	NSA	Wed, Apr 29, 2015	13.06	13.19	13.06	13.07
4	NYSE	NSA	Tue, Apr 28, 2015	13.07	13.23	13.07	13.20
3	NYSE	NSA	Mon, Apr 27, 2015	13.11	13.16	13.01	13.14
2	NYSE	NSA	Fri, Apr 24, 2015	12.98	13.16	12.81	13.10
1	NYSE	NSA	Thu, Apr 23, 2015	13.00	13.52	12.70	13.00
#	Exchange	Symbol	Date	Open	High	Low	Close

National Storage Affiliates Trust NYSE:NSA 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